KissMeData/002150/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160129	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	7670	-270	5	-3.40	1838414610	235606	157.09	7940	8030	7670	10320	5560	7940	7803.01	0.67	0	-16987	8133	8036	7883	7786	7633	8085	7835	169	2380	500	6030	10	1	33720000	2586	156.53	0.96	12	0.70	49.00	7969.00	12150	20221108	-36.87	7670	20231031	0.00	9890	-22.45	20230621	7670	0.00	20231031	12150	-36.87	20221108	7670	0.00	20231031	2.02	N	002150	500	168 억		225987	N	N	0	N	00	N
3	20231031	150130	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	7710	-230	5	-2.90	1775026230	227358	151.59	7940	8030	7670	10320	5560	7940	7807.15	0.67	0	-16377	8133	8036	7883	7786	7633	8085	7835	169	2380	500	6030	10	1	33720000	2600	157.35	0.97	12	0.67	49.00	7969.00	12150	20221108	-36.54	7670	20231031	0.52	9890	-22.04	20230621	7670	0.52	20231031	12150	-36.54	20221108	7670	0.52	20231031	2.02	N	002150	500	168 억		225987	N	N	0	N	00	N
4	20231031	140130	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	7700	-240	5	-3.02	1570619810	200831	133.91	7940	8030	7680	10320	5560	7940	7820.57	0.67	0	-9921	8133	8036	7883	7786	7633	8085	7835	169	2380	500	6030	10	1	33720000	2596	157.14	0.97	12	0.60	49.00	7969.00	12150	20221108	-36.63	7680	20231031	0.26	9890	-22.14	20230621	7680	0.26	20231031	12150	-36.63	20221108	7680	0.26	20231031	2.02	N	002150	500	168 억		225987	N	N	0	N	00	N
5	20231031	130130	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	7720	-220	5	-2.77	1320101320	168357	112.25	7940	8030	7680	10320	5560	7940	7841.05	0.67	0	-4643	8133	8036	7883	7786	7633	8085	7835	169	2380	500	6030	10	1	33720000	2603	157.55	0.97	12	0.50	49.00	7969.00	12150	20221108	-36.46	7680	20231031	0.52	9890	-21.94	20230621	7680	0.52	20231031	12150	-36.46	20221108	7680	0.52	20231031	2.02	N	002150	500	168 억		225987	N	N	0	N	00	N
6	20231031	120130	57	100.00	KOSPI		서비스업	N	N	N	N		N	7790	-150	5	-1.89	875939360	110901	73.94	7940	8030	7780	10320	5560	7940	7898.37	0.67	0	-5495	8133	8036	7883	7786	7633	8085	7835	169	2380	500	6030	10	1	33720000	2627	158.98	0.98	12	0.33	49.00	7969.00	12150	20221108	-35.88	7700	20230103	1.17	9890	-21.23	20230621	7700	1.17	20230103	12150	-35.88	20221108	7700	1.17	20230103	2.02	N	002150	500	168 억		225987	N	N	0	N	00	N
7	20231031	110130	57	100.00	KOSPI		서비스업	N	N	N	N		N	7860	-80	5	-1.01	671994890	84810	56.55	7940	8030	7840	10320	5560	7940	7923.52	0.67	0	7912	8133	8036	7883	7786	7633	8085	7835	169	2380	500	6030	10	1	33720000	2650	160.41	0.99	12	0.25	49.00	7969.00	12150	20221108	-35.31	7700	20230103	2.08	9890	-20.53	20230621	7700	2.08	20230103	12150	-35.31	20221108	7700	2.08	20230103	2.02	N	002150	500	168 억		225987	N	N	0	N	00	N
8	20231031	100131	57	100.00	KOSPI		서비스업	N	N	N	N		N	7880	-60	5	-0.76	528867820	66609	44.41	7940	8030	7870	10320	5560	7940	7939.89	0.67	0	9889	8133	8036	7883	7786	7633	8085	7835	169	2380	500	6030	10	1	33720000	2657	160.82	0.99	12	0.20	49.00	7969.00	12150	20221108	-35.14	7700	20230103	2.34	9890	-20.32	20230621	7700	2.34	20230103	12150	-35.14	20221108	7700	2.34	20230103	2.02	N	002150	500	168 억		225987	N	N	0	N	00	N
9	20231031	090130	57	100.00	KOSPI		서비스업	N	N	N	N		N	8010	70	2	0.88	98486520	12395	8.26	7940	8010	7940	10320	5560	7940	7945.69	0.67	0	4733	8133	8036	7883	7786	7633	8085	7835	169	2380	500	6030	10	1	33720000	2701	163.47	1.01	12	0.04	49.00	7969.00	12150	20221108	-34.07	7700	20230103	4.03	9890	-19.01	20230621	7700	4.03	20230103	12150	-34.07	20221108	7700	4.03	20230103	2.02	N	002150	500	168 억		225987	N	N	0	N	00	N
10	20231030	160129	57	100.00	KOSPI		서비스업	N	N	N	N		N	7940	110	2	1.40	1164828630	148407	53.71	7840	7980	7730	10170	5490	7830	7848.68	0.62	0	12903	8063	7946	7883	7766	7703	7915	7735	169	2340	500	5950	10	1	33720000	2677	162.04	1.00	12	0.44	49.00	7969.00	12150	20221108	-34.65	7700	20230103	3.12	9890	-19.72	20230621	7700	3.12	20230103	12150	-34.65	20221108	7700	3.12	20230103	2.04	N	002150	500	168 억		207896	N	N	0	N	00	N
11	20231030	150128	57	100.00	KOSPI		서비스업	N	N	N	N		N	7970	140	2	1.79	1060956800	135302	48.97	7840	7980	7730	10170	5490	7830	7841.41	0.62	0	12384	8063	7946	7883	7766	7703	7915	7735	169	2340	500	5950	10	1	33720000	2687	162.65	1.00	12	0.40	49.00	7969.00	12150	20221108	-34.40	7700	20230103	3.51	9890	-19.41	20230621	7700	3.51	20230103	12150	-34.40	20221108	7700	3.51	20230103	2.04	N	002150	500	168 억		207896	N	N	0	N	00	N
12	20231030	140129	57	100.00	KOSPI		서비스업	N	N	N	N		N	7870	40	2	0.51	802850500	102760	37.19	7840	7900	7730	10170	5490	7830	7812.84	0.62	0	3741	8063	7946	7883	7766	7703	7915	7735	169	2340	500	5950	10	1	33720000	2654	160.61	0.99	12	0.30	49.00	7969.00	12150	20221108	-35.23	7700	20230103	2.21	9890	-20.42	20230621	7700	2.21	20230103	12150	-35.23	20221108	7700	2.21	20230103	2.04	N	002150	500	168 억		207896	N	N	0	N	00	N
13	20231030	130128	57	100.00	KOSPI		서비스업	N	N	N	N		N	7870	40	2	0.51	723210750	92641	33.53	7840	7890	7730	10170	5490	7830	7806.56	0.62	0	4583	8063	7946	7883	7766	7703	7915	7735	169	2340	500	5950	10	1	33720000	2654	160.61	0.99	12	0.27	49.00	7969.00	12150	20221108	-35.23	7700	20230103	2.21	9890	-20.42	20230621	7700	2.21	20230103	12150	-35.23	20221108	7700	2.21	20230103	2.04	N	002150	500	168 억		207896	N	N	0	N	00	N
14	20231030	120127	57	100.00	KOSPI		서비스업	N	N	N	N		N	7840	10	2	0.13	676991260	86758	31.40	7840	7880	7730	10170	5490	7830	7803.17	0.62	0	4601	8063	7946	7883	7766	7703	7915	7735	169	2340	500	5950	10	1	33720000	2644	160.00	0.98	12	0.26	49.00	7969.00	12150	20221108	-35.47	7700	20230103	1.82	9890	-20.73	20230621	7700	1.82	20230103	12150	-35.47	20221108	7700	1.82	20230103	2.04	N	002150	500	168 억		207896	N	N	0	N	00	N
15	20231030	110127	57	100.00	KOSPI		서비스업	N	N	N	N		N	7850	20	2	0.26	581143770	74549	26.98	7840	7880	7730	10170	5490	7830	7795.39	0.62	0	4592	8063	7946	7883	7766	7703	7915	7735	169	2340	500	5950	10	1	33720000	2647	160.20	0.99	12	0.22	49.00	7969.00	12150	20221108	-35.39	7700	20230103	1.95	9890	-20.63	20230621	7700	1.95	20230103	12150	-35.39	20221108	7700	1.95	20230103	2.04	N	002150	500	168 억		207896	N	N	0	N	00	N
16	20231030	100128	57	100.00	KOSPI		서비스업	N	N	N	N		N	7760	-70	5	-0.89	332869310	42789	15.49	7840	7880	7730	10170	5490	7830	7779.14	0.62	0	-2205	8063	7946	7883	7766	7703	7915	7735	169	2340	500	5950	10	1	33720000	2617	158.37	0.97	12	0.13	49.00	7969.00	12150	20221108	-36.13	7700	20230103	0.78	9890	-21.54	20230621	7700	0.78	20230103	12150	-36.13	20221108	7700	0.78	20230103	2.04	N	002150	500	168 억		207896	N	N	0	N	00	N
17	20231030	090127	57	100.00	KOSPI		서비스업	N	N	N	N		N	7840	10	2	0.13	19889000	2537	0.92	7840	7880	7840	10170	5490	7830	7840.18	0.62	0	-430	8063	7946	7883	7766	7703	7915	7735	169	2340	500	5950	10	1	33720000	2644	160.00	0.98	12	0.01	49.00	7969.00	12150	20221108	-35.47	7700	20230103	1.82	9890	-20.73	20230621	7700	1.82	20230103	12150	-35.47	20221108	7700	1.82	20230103	2.04	N	002150	500	168 억		207896	N	N	0	N	00	N
18	20231027	160129	57	100.00	KOSPI		서비스업	N	N	N	N		N	7830	-120	5	-1.51	2160409170	273854	51.65	7880	8000	7820	10330	5570	7950	7889.10	0.65	466	-26274	8243	8096	8023	7876	7803	8060	7840	169	2380	500	6040	10	1	33720000	2640	159.80	0.98	12	0.81	49.00	7969.00	12150	20221108	-35.56	7700	20230103	1.69	9890	-20.83	20230621	7700	1.69	20230103	12150	-35.56	20221108	7700	1.69	20230103	2.13	N	002150	500	168 억		220353	N	N	0	N	00	N
19	20231027	150128	57	100.00	KOSPI		서비스업	N	N	N	N		N	7860	-90	5	-1.13	1873578520	237269	44.75	7880	8000	7820	10330	5570	7950	7896.43	0.65	466	-24346	8243	8096	8023	7876	7803	8060	7840	169	2380	500	6040	10	1	33720000	2650	160.41	0.99	12	0.70	49.00	7969.00	12150	20221108	-35.31	7700	20230103	2.08	9890	-20.53	20230621	7700	2.08	20230103	12150	-35.31	20221108	7700	2.08	20230103	2.13	N	002150	500	168 억		220353	N	N	0	N	00	N
20	20231027	140128	57	100.00	KOSPI		서비스업	N	N	N	N		N	7860	-90	5	-1.13	1675984450	212109	40.01	7880	8000	7820	10330	5570	7950	7901.52	0.65	466	-22378	8243	8096	8023	7876	7803	8060	7840	169	2380	500	6040	10	1	33720000	2650	160.41	0.99	12	0.63	49.00	7969.00	12150	20221108	-35.31	7700	20230103	2.08	9890	-20.53	20230621	7700	2.08	20230103	12150	-35.31	20221108	7700	2.08	20230103	2.13	N	002150	500	168 억		220353	N	N	0	N	00	N
21	20231027	130127	57	100.00	KOSPI		서비스업	N	N	N	N		N	7870	-80	5	-1.01	1459868580	184603	34.82	7880	8000	7820	10330	5570	7950	7908.15	0.65	466	-23859	8243	8096	8023	7876	7803	8060	7840	169	2380	500	6040	10	1	33720000	2654	160.61	0.99	12	0.55	49.00	7969.00	12150	20221108	-35.23	7700	20230103	2.21	9890	-20.42	20230621	7700	2.21	20230103	12150	-35.23	20221108	7700	2.21	20230103	2.13	N	002150	500	168 억		220353	N	N	0	N	00	N
22	20231027	120128	57	100.00	KOSPI		서비스업	N	N	N	N		N	7970	20	2	0.25	1191445680	150743	28.43	7880	8000	7820	10330	5570	7950	7903.82	0.65	466	-12499	8243	8096	8023	7876	7803	8060	7840	169	2380	500	6040	10	1	33720000	2687	162.65	1.00	12	0.45	49.00	7969.00	12150	20221108	-34.40	7700	20230103	3.51	9890	-19.41	20230621	7700	3.51	20230103	12150	-34.40	20221108	7700	3.51	20230103	2.13	N	002150	500	168 억		220353	N	N	0	N	00	N
23	20231027	110127	57	100.00	KOSPI		서비스업	N	N	N	N		N	7960	10	2	0.13	1110662600	140608	26.52	7880	8000	7820	10330	5570	7950	7899.00	0.65	466	-13051	8243	8096	8023	7876	7803	8060	7840	169	2380	500	6040	10	1	33720000	2684	162.45	1.00	12	0.42	49.00	7969.00	12150	20221108	-34.49	7700	20230103	3.38	9890	-19.51	20230621	7700	3.38	20230103	12150	-34.49	20221108	7700	3.38	20230103	2.13	N	002150	500	168 억		220353	N	N	0	N	00	N
24	20231027	100128	57	100.00	KOSPI		서비스업	N	N	N	N		N	7870	-80	5	-1.01	853255610	108188	20.41	7880	7970	7820	10330	5570	7950	7886.79	0.65	466	-12867	8243	8096	8023	7876	7803	8060	7840	169	2380	500	6040	10	1	33720000	2654	160.61	0.99	12	0.32	49.00	7969.00	12150	20221108	-35.23	7700	20230103	2.21	9890	-20.42	20230621	7700	2.21	20230103	12150	-35.23	20221108	7700	2.21	20230103	2.13	N	002150	500	168 억		220353	N	N	0	N	00	N
25	20231027	090127	57	100.00	KOSPI		서비스업	N	N	N	N		N	7920	-30	5	-0.38	170280020	21599	4.07	7880	7950	7880	10330	5570	7950	7883.70	0.65	466	-432	8243	8096	8023	7876	7803	8060	7840	169	2380	500	6040	10	1	33720000	2671	161.63	0.99	12	0.06	49.00	7969.00	12150	20221108	-34.81	7700	20230103	2.86	9890	-19.92	20230621	7700	2.86	20230103	12150	-34.81	20221108	7700	2.86	20230103	2.13	N	002150	500	168 억		220353	N	N	0	N	00	N
26	20231026	160126	57	100.00	KOSPI		서비스업	N	N	N	N		N	7950	-260	5	-3.17	4079433080	506958	77.37	8100	8170	7950	10670	5750	8210	8046.26	0.92	0	-92131	8696	8452	8326	8082	7956	8390	8020	169	2460	500	6230	10	1	33720000	2681	162.24	1.00	12	1.50	49.00	7969.00	12150	20221108	-34.57	7700	20230103	3.25	9890	-19.62	20230621	7700	3.25	20230103	12150	-34.57	20221108	7700	3.25	20230103	2.46	N	002150	500	168 억		311164	N	N	0	N	00	N
27	20231026	150127	57	100.00	KOSPI		서비스업	N	N	N	N		N	8010	-200	5	-2.44	3689624300	458070	69.91	8100	8170	7980	10670	5750	8210	8053.99	0.92	0	-91359	8696	8452	8326	8082	7956	8390	8020	169	2460	500	6230	10	1	33720000	2701	163.47	1.01	12	1.36	49.00	7969.00	12150	20221108	-34.07	7700	20230103	4.03	9890	-19.01	20230621	7700	4.03	20230103	12150	-34.07	20221108	7700	4.03	20230103	2.46	N	002150	500	168 억		311164	N	N	0	N	00	N
28	20231026	140127	57	100.00	KOSPI		서비스업	N	N	N	N		N	8000	-210	5	-2.56	3292591910	408406	62.33	8100	8170	7980	10670	5750	8210	8061.28	0.92	0	-96051	8696	8452	8326	8082	7956	8390	8020	169	2460	500	6230	10	1	33720000	2698	163.27	1.00	12	1.21	49.00	7969.00	12150	20221108	-34.16	7700	20230103	3.90	9890	-19.11	20230621	7700	3.90	20230103	12150	-34.16	20221108	7700	3.90	20230103	2.46	N	002150	500	168 억		311164	N	N	0	N	00	N
29	20231026	130126	57	100.00	KOSPI		서비스업	N	N	N	N		N	8050	-160	5	-1.95	2611075480	323304	49.34	8100	8170	8000	10670	5750	8210	8075.34	0.92	0	-73463	8696	8452	8326	8082	7956	8390	8020	169	2460	500	6230	10	1	33720000	2714	164.29	1.01	12	0.96	49.00	7969.00	12150	20221108	-33.74	7700	20230103	4.55	9890	-18.60	20230621	7700	4.55	20230103	12150	-33.74	20221108	7700	4.55	20230103	2.46	N	002150	500	168 억		311164	N	N	0	N	00	N
30	20231026	120127	57	100.00	KOSPI		서비스업	N	N	N	N		N	8070	-140	5	-1.71	2369131470	293227	44.75	8100	8170	8000	10670	5750	8210	8078.56	0.92	0	-61047	8696	8452	8326	8082	7956	8390	8020	169	2460	500	6230	10	1	33720000	2721	164.69	1.01	12	0.87	49.00	7969.00	12150	20221108	-33.58	7700	20230103	4.81	9890	-18.40	20230621	7700	4.81	20230103	12150	-33.58	20221108	7700	4.81	20230103	2.46	N	002150	500	168 억		311164	N	N	0	N	00	N
31	20231026	110128	57	100.00	KOSPI		서비스업	N	N	N	N		N	8080	-130	5	-1.58	1791645880	221584	33.82	8100	8170	8000	10670	5750	8210	8084.42	0.92	0	-35963	8696	8452	8326	8082	7956	8390	8020	169	2460	500	6230	10	1	33720000	2725	164.90	1.01	12	0.66	49.00	7969.00	12150	20221108	-33.50	7700	20230103	4.94	9890	-18.30	20230621	7700	4.94	20230103	12150	-33.50	20221108	7700	4.94	20230103	2.46	N	002150	500	168 억		311164	N	N	0	N	00	N
32	20231026	100127	57	100.00	KOSPI		서비스업	N	N	N	N		N	8090	-120	5	-1.46	1495236360	185027	28.24	8100	8170	8000	10670	5750	8210	8079.68	0.92	0	-37190	8696	8452	8326	8082	7956	8390	8020	169	2460	500	6230	10	1	33720000	2728	165.10	1.02	12	0.55	49.00	7969.00	12150	20221108	-33.42	7700	20230103	5.06	9890	-18.20	20230621	7700	5.06	20230103	12150	-33.42	20221108	7700	5.06	20230103	2.46	N	002150	500	168 억		311164	N	N	0	N	00	N
33	20231026	090127	57	100.00	KOSPI		서비스업	N	N	N	N		N	8130	-80	5	-0.97	228310940	28148	4.30	8100	8130	8100	10670	5750	8210	8103.00	0.92	0	-5732	8696	8452	8326	8082	7956	8390	8020	169	2460	500	6230	10	1	33720000	2741	165.92	1.02	12	0.08	49.00	7969.00	12150	20221108	-33.09	7700	20230103	5.58	9890	-17.80	20230621	7700	5.58	20230103	12150	-33.09	20221108	7700	5.58	20230103	2.46	N	002150	500	168 억		311164	N	N	0	N	00	N
34	20231025	160126	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8210	-380	5	-4.42	5360134050	641788	13.63	8560	8570	8200	11160	6020	8590	8350.11	0.87	0	12471	9996	9292	8696	7992	7396	9645	8345	169	2570	500	6520	10	1	33720000	2768	167.55	1.03	12	1.90	49.00	7969.00	12150	20221108	-32.43	7700	20230103	6.62	9890	-16.99	20230621	7700	6.62	20230103	12150	-32.43	20221108	7700	6.62	20230103	2.62	N	002150	500	168 억		291859	N	N	3	N	00	N
35	20231025	150127	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8270	-320	5	-3.73	4687696440	560086	11.89	8560	8570	8240	11160	6020	8590	8367.64	0.87	0	5472	9996	9292	8696	7992	7396	9645	8345	169	2570	500	6520	10	1	33720000	2789	168.78	1.04	12	1.66	49.00	7969.00	12150	20221108	-31.93	7700	20230103	7.40	9890	-16.38	20230621	7700	7.40	20230103	12150	-31.93	20221108	7700	7.40	20230103	2.62	N	002150	500	168 억		291859	N	N	3	N	00	N
36	20231025	140126	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8300	-290	5	-3.38	4414254080	527038	11.19	8560	8570	8240	11160	6020	8590	8373.56	0.87	0	5668	9996	9292	8696	7992	7396	9645	8345	169	2570	500	6520	10	1	33720000	2799	169.39	1.04	12	1.56	49.00	7969.00	12150	20221108	-31.69	7700	20230103	7.79	9890	-16.08	20230621	7700	7.79	20230103	12150	-31.69	20221108	7700	7.79	20230103	2.62	N	002150	500	168 억		291859	N	N	3	N	00	N
37	20231025	130127	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8320	-270	5	-3.14	3836183770	457199	9.71	8560	8570	8290	11160	6020	8590	8388.45	0.87	0	-5385	9996	9292	8696	7992	7396	9645	8345	169	2570	500	6520	10	1	33720000	2806	169.80	1.04	12	1.36	49.00	7969.00	12150	20221108	-31.52	7700	20230103	8.05	9890	-15.87	20230621	7700	8.05	20230103	12150	-31.52	20221108	7700	8.05	20230103	2.62	N	002150	500	168 억		291859	N	N	3	N	00	N
38	20231025	120127	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8320	-270	5	-3.14	3595379500	428236	9.09	8560	8570	8300	11160	6020	8590	8393.53	0.87	0	3388	9996	9292	8696	7992	7396	9645	8345	169	2570	500	6520	10	1	33720000	2806	169.80	1.04	12	1.27	49.00	7969.00	12150	20221108	-31.52	7700	20230103	8.05	9890	-15.87	20230621	7700	8.05	20230103	12150	-31.52	20221108	7700	8.05	20230103	2.62	N	002150	500	168 억		291859	N	N	3	N	00	N
39	20231025	110126	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8370	-220	5	-2.56	3197353120	380599	8.08	8560	8570	8300	11160	6020	8590	8398.36	0.87	0	5705	9996	9292	8696	7992	7396	9645	8345	169	2570	500	6520	10	1	33720000	2822	170.82	1.05	12	1.13	49.00	7969.00	12150	20221108	-31.11	7700	20230103	8.70	9890	-15.37	20230621	7700	8.70	20230103	12150	-31.11	20221108	7700	8.70	20230103	2.62	N	002150	500	168 억		291859	N	N	3	N	00	N
40	20231025	100126	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8350	-240	5	-2.79	2814124980	334626	7.11	8560	8570	8300	11160	6020	8590	8407.06	0.87	0	4641	9996	9292	8696	7992	7396	9645	8345	169	2570	500	6520	10	1	33720000	2816	170.41	1.05	12	0.99	49.00	7969.00	12150	20221108	-31.28	7700	20230103	8.44	9890	-15.57	20230621	7700	8.44	20230103	12150	-31.28	20221108	7700	8.44	20230103	2.62	N	002150	500	168 억		291859	N	N	3	N	00	N
41	20231025	090126	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8500	-90	5	-1.05	474561210	55768	1.18	8560	8570	8450	11160	6020	8590	8501.75	0.87	0	-10915	9996	9292	8696	7992	7396	9645	8345	169	2570	500	6520	10	1	33720000	2866	173.47	1.07	12	0.17	49.00	7969.00	12150	20221108	-30.04	7700	20230103	10.39	9890	-14.05	20230621	7700	10.39	20230103	12150	-30.04	20221108	7700	10.39	20230103	2.62	N	002150	500	168 억		291859	N	N	3	N	00	N
42	20231024	160125	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8590	290	2	3.49	40915170750	4673969	250.64	8290	9400	8100	10790	5810	8300	8754.29	0.59	0	94789	9066	8682	8416	8032	7766	8550	7900	169	2490	500	6300	10	1	33720000	2897	175.31	1.08	12	13.86	49.00	7969.00	12150	20221108	-29.30	7700	20230103	11.56	9890	-13.14	20230621	7700	11.56	20230103	12150	-29.30	20221108	7700	11.56	20230103	2.84	N	002150	500	168 억		200211	N	N	3	N	00	N
43	20231024	150126	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8620	320	2	3.86	39695709780	4531662	243.01	8290	9400	8100	10790	5810	8300	8759.72	0.59	0	85297	9066	8682	8416	8032	7766	8550	7900	169	2490	500	6300	10	1	33720000	2907	175.92	1.08	12	13.44	49.00	7969.00	12150	20221108	-29.05	7700	20230103	11.95	9890	-12.84	20230621	7700	11.95	20230103	12150	-29.05	20221108	7700	11.95	20230103	2.84	N	002150	500	168 억		200211	N	N	0	N	00	N
44	20231024	140126	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8740	440	2	5.30	37772265930	4309059	231.07	8290	9400	8100	10790	5810	8300	8765.87	0.59	0	34915	9066	8682	8416	8032	7766	8550	7900	169	2490	500	6300	10	1	33720000	2947	178.37	1.10	12	12.78	49.00	7969.00	12150	20221108	-28.07	7700	20230103	13.51	9890	-11.63	20230621	7700	13.51	20230103	12150	-28.07	20221108	7700	13.51	20230103	2.84	N	002150	500	168 억		200211	N	N	0	N	00	N
45	20231024	130127	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8760	460	2	5.54	33338962330	3804873	204.03	8290	9400	8100	10790	5810	8300	8762.27	0.59	0	21910	9066	8682	8416	8032	7766	8550	7900	169	2490	500	6300	10	1	33720000	2954	178.78	1.10	12	11.28	49.00	7969.00	12150	20221108	-27.90	7700	20230103	13.77	9890	-11.43	20230621	7700	13.77	20230103	12150	-27.90	20221108	7700	13.77	20230103	2.84	N	002150	500	168 억		200211	N	N	0	N	00	N
46	20231024	120126	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8600	300	2	3.61	29248730200	3337144	178.95	8290	9400	8100	10790	5810	8300	8764.71	0.59	0	-12448	9066	8682	8416	8032	7766	8550	7900	169	2490	500	6300	10	1	33720000	2900	175.51	1.08	12	9.90	49.00	7969.00	12150	20221108	-29.22	7700	20230103	11.69	9890	-13.04	20230621	7700	11.69	20230103	12150	-29.22	20221108	7700	11.69	20230103	2.84	N	002150	500	168 억		200211	N	N	0	N	00	N
47	20231024	110126	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8700	400	2	4.82	10167644610	1190623	63.85	8290	8800	8100	10790	5810	8300	8539.93	0.59	0	23466	9066	8682	8416	8032	7766	8550	7900	169	2490	500	6300	10	1	33720000	2934	177.55	1.09	12	3.53	49.00	7969.00	12150	20221108	-28.40	7700	20230103	12.99	9890	-12.03	20230621	7700	12.99	20230103	12150	-28.40	20221108	7700	12.99	20230103	2.84	N	002150	500	168 억		200211	N	N	0	N	00	N
48	20231024	100126	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8660	360	2	4.34	6312979090	743148	39.85	8290	8740	8100	10790	5810	8300	8495.13	0.59	0	22652	9066	8682	8416	8032	7766	8550	7900	169	2490	500	6300	10	1	33720000	2920	176.73	1.09	12	2.20	49.00	7969.00	12150	20221108	-28.72	7700	20230103	12.47	9890	-12.44	20230621	7700	12.47	20230103	12150	-28.72	20221108	7700	12.47	20230103	2.84	N	002150	500	168 억		200211	N	N	0	N	00	N
49	20231024	090126	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8260	-40	5	-0.48	338514010	41293	2.21	8290	8290	8100	10790	5810	8300	8195.81	0.59	0	2876	9066	8682	8416	8032	7766	8550	7900	169	2490	500	6300	10	1	33720000	2785	168.57	1.04	12	0.12	49.00	7969.00	12150	20221108	-32.02	7700	20230103	7.27	9890	-16.48	20230621	7700	7.27	20230103	12150	-32.02	20221108	7700	7.27	20230103	2.84	N	002150	500	168 억		200211	N	N	0	N	00	N
50	20231023	160125	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8300	90	2	1.10	15500912880	1825985	261.83	8500	8800	8150	10670	5750	8210	8490.56	0.60	0	-2325	8756	8482	8316	8042	7876	8400	7960	169	2460	500	6230	10	1	33720000	2799	169.39	1.04	12	5.42	49.00	7969.00	12150	20221108	-31.69	7700	20230103	7.79	9890	-16.08	20230621	7700	7.79	20230103	12150	-31.69	20221108	7700	7.79	20230103	3.06	N	002150	500	168 억		202931	N	N	0	N	00	N
51	20231023	150125	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8310	100	2	1.22	11800368930	1391006	199.45	8500	8800	8150	10670	5750	8210	8483.83	0.60	0	7737	8756	8482	8316	8042	7876	8400	7960	169	2460	500	6230	10	1	33720000	2802	169.59	1.04	12	4.13	49.00	7969.00	12150	20221108	-31.60	7700	20230103	7.92	9890	-15.98	20230621	7700	7.92	20230103	12150	-31.60	20221108	7700	7.92	20230103	3.06	N	002150	500	168 억		202931	N	N	0	N	00	N
52	20231023	140125	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8310	100	2	1.22	10987620220	1292396	185.31	8500	8800	8220	10670	5750	8210	8502.31	0.60	0	3580	8756	8482	8316	8042	7876	8400	7960	169	2460	500	6230	10	1	33720000	2802	169.59	1.04	12	3.83	49.00	7969.00	12150	20221108	-31.60	7700	20230103	7.92	9890	-15.98	20230621	7700	7.92	20230103	12150	-31.60	20221108	7700	7.92	20230103	3.06	N	002150	500	168 억		202931	N	N	0	N	00	N
53	20231023	130126	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8370	160	2	1.95	10516030200	1236042	177.23	8500	8800	8220	10670	5750	8210	8508.43	0.60	0	11883	8756	8482	8316	8042	7876	8400	7960	169	2460	500	6230	10	1	33720000	2822	170.82	1.05	12	3.67	49.00	7969.00	12150	20221108	-31.11	7700	20230103	8.70	9890	-15.37	20230621	7700	8.70	20230103	12150	-31.11	20221108	7700	8.70	20230103	3.06	N	002150	500	168 억		202931	N	N	0	N	00	N
54	20231023	120125	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8470	260	2	3.17	10007173270	1175448	168.55	8500	8800	8220	10670	5750	8210	8514.15	0.60	0	13458	8756	8482	8316	8042	7876	8400	7960	169	2460	500	6230	10	1	33720000	2856	172.86	1.06	12	3.49	49.00	7969.00	12150	20221108	-30.29	7700	20230103	10.00	9890	-14.36	20230621	7700	10.00	20230103	12150	-30.29	20221108	7700	10.00	20230103	3.06	N	002150	500	168 억		202931	N	N	0	N	00	N
55	20231023	110125	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8600	390	2	4.75	8743534950	1027498	147.33	8500	8800	8220	10670	5750	8210	8510.28	0.60	0	10435	8756	8482	8316	8042	7876	8400	7960	169	2460	500	6230	10	1	33720000	2900	175.51	1.08	12	3.05	49.00	7969.00	12150	20221108	-29.22	7700	20230103	11.69	9890	-13.04	20230621	7700	11.69	20230103	12150	-29.22	20221108	7700	11.69	20230103	3.06	N	002150	500	168 억		202931	N	N	0	N	00	N
56	20231023	100124	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8400	190	2	2.31	5628627350	663161	95.09	8500	8800	8220	10670	5750	8210	8488.63	0.60	0	2043	8756	8482	8316	8042	7876	8400	7960	169	2460	500	6230	10	1	33720000	2832	171.43	1.05	12	1.97	49.00	7969.00	12150	20221108	-30.86	7700	20230103	9.09	9890	-15.07	20230621	7700	9.09	20230103	12150	-30.86	20221108	7700	9.09	20230103	3.06	N	002150	500	168 억		202931	N	N	0	N	00	N
57	20231023	090126	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	8640	430	2	5.24	1435211090	167292	23.99	8500	8800	8500	10670	5750	8210	8584.72	0.60	0	9298	8756	8482	8316	8042	7876	8400	7960	169	2460	500	6230	10	1	33720000	2913	176.33	1.08	12	0.50	49.00	7969.00	12150	20221108	-28.89	7700	20230103	12.21	9890	-12.64	20230621	7700	12.21	20230103	12150	-28.89	20221108	7700	12.21	20230103	3.06	N	002150	500	168 억		202931	N	N	0	N	00	N
58	20231020	160125	54	100.00	KOSPI		서비스업	N	N	N	N		N	8210	-790	5	-8.78	5637402440	676432	74.73	8550	8590	8150	11700	6300	9000	8324.79	0.61	0	-4960	9693	9346	8653	8306	7613	9520	8480	169	2700	500	6840	10	1	33720000	2768	167.55	1.03	12	2.01	49.00	7969.00	12150	20221108	-32.43	7700	20230103	6.62	9890	-16.99	20230621	7700	6.62	20230103	12150	-32.43	20221108	7700	6.62	20230103	3.06	N	002150	500	168 억		204792	N	N	22	N	01	N
59	20231020	150125	54	100.00	KOSPI		서비스업	N	N	N	N		N	8290	-710	5	-7.89	5313807410	637160	70.39	8550	8590	8150	11700	6300	9000	8329.88	0.61	0	-651	9693	9346	8653	8306	7613	9520	8480	169	2700	500	6840	10	1	33720000	2795	169.18	1.04	12	1.89	49.00	7969.00	12150	20221108	-31.77	7700	20230103	7.66	9890	-16.18	20230621	7700	7.66	20230103	12150	-31.77	20221108	7700	7.66	20230103	3.06	N	002150	500	168 억		204792	N	N	22	N	01	N
60	20231020	140126	54	100.00	KOSPI		서비스업	N	N	N	N		N	8350	-650	5	-7.22	4961823230	594780	65.71	8550	8590	8150	11700	6300	9000	8331.65	0.61	0	2739	9693	9346	8653	8306	7613	9520	8480	169	2700	500	6840	10	1	33720000	2816	170.41	1.05	12	1.76	49.00	7969.00	12150	20221108	-31.28	7700	20230103	8.44	9890	-15.57	20230621	7700	8.44	20230103	12150	-31.28	20221108	7700	8.44	20230103	3.06	N	002150	500	168 억		204792	N	N	22	N	01	N
61	20231020	130123	54	100.00	KOSPI		서비스업	N	N	N	N		N	8320	-680	5	-7.56	4729592290	566901	62.63	8550	8590	8150	11700	6300	9000	8331.73	0.61	0	4861	9693	9346	8653	8306	7613	9520	8480	169	2700	500	6840	10	1	33720000	2806	169.80	1.04	12	1.68	49.00	7969.00	12150	20221108	-31.52	7700	20230103	8.05	9890	-15.87	20230621	7700	8.05	20230103	12150	-31.52	20221108	7700	8.05	20230103	3.06	N	002150	500	168 억		204792	N	N	22	N	01	N
62	20231020	120124	54	100.00	KOSPI		서비스업	N	N	N	N		N	8390	-610	5	-6.78	4314403390	517111	57.13	8550	8590	8150	11700	6300	9000	8331.04	0.61	0	2989	9693	9346	8653	8306	7613	9520	8480	169	2700	500	6840	10	1	33720000	2829	171.22	1.05	12	1.53	49.00	7969.00	12150	20221108	-30.95	7700	20230103	8.96	9890	-15.17	20230621	7700	8.96	20230103	12150	-30.95	20221108	7700	8.96	20230103	3.06	N	002150	500	168 억		204792	N	N	22	N	01	N
63	20231020	110125	54	100.00	KOSPI		서비스업	N	N	N	N		N	8250	-750	5	-8.33	3847360910	460935	50.92	8550	8590	8150	11700	6300	9000	8333.17	0.61	0	2225	9693	9346	8653	8306	7613	9520	8480	169	2700	500	6840	10	1	33720000	2782	168.37	1.04	12	1.37	49.00	7969.00	12150	20221108	-32.10	7700	20230103	7.14	9890	-16.58	20230621	7700	7.14	20230103	12150	-32.10	20221108	7700	7.14	20230103	3.06	N	002150	500	168 억		204792	N	N	22	N	01	N
64	20231020	100124	54	100.00	KOSPI		서비스업	N	N	N	N		N	8230	-770	5	-8.56	3501456060	419039	46.30	8550	8590	8150	11700	6300	9000	8341.04	0.61	0	3288	9693	9346	8653	8306	7613	9520	8480	169	2700	500	6840	10	1	33720000	2775	167.96	1.03	12	1.24	49.00	7969.00	12150	20221108	-32.26	7700	20230103	6.88	9890	-16.78	20230621	7700	6.88	20230103	12150	-32.26	20221108	7700	6.88	20230103	3.06	N	002150	500	168 억		204792	N	N	22	N	01	N
65	20231020	090125	54	100.00	KOSPI		서비스업	N	N	N	N		N	8460	-540	5	-6.00	942033090	110542	12.21	8550	8590	8350	11700	6300	9000	8477.19	0.61	0	1826	9693	9346	8653	8306	7613	9520	8480	169	2700	500	6840	10	1	33720000	2853	172.65	1.06	12	0.33	49.00	7969.00	12150	20221108	-30.37	7700	20230103	9.87	9890	-14.46	20230621	7700	9.87	20230103	12150	-30.37	20221108	7700	9.87	20230103	3.06	N	002150	500	168 억		204792	N	N	22	N	01	N
66	20231019	160124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9000	960	2	11.94	4880266020	568443	663.79	8000	9000	7960	10450	5630	8040	8562.52	0.65	0	-4371	8200	8120	8070	7990	7940	8095	7965	169	2410	500	6110	10	1	33720000	3035	183.67	1.13	12	1.69	49.00	7969.00	12150	20221108	-25.93	7610	20221017	18.27	9890	-9.00	20230621	7700	16.88	20230103	12150	-25.93	20221108	7700	16.88	20230103	3.04	N	002150	500	168 억		219708	N	N	22	N	00	N
67	20231019	150125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7970	-70	5	-0.87	785534050	98367	114.87	8000	8020	7960	10450	5630	8040	7985.75	0.65	0	-13218	8200	8120	8070	7990	7940	8095	7965	169	2410	500	6110	10	1	33720000	2687	162.65	1.00	12	0.29	49.00	7969.00	12150	20221108	-34.40	7610	20221017	4.73	9890	-19.41	20230621	7700	3.51	20230103	12150	-34.40	20221108	7700	3.51	20230103	3.04	N	002150	500	168 억		219708	N	N	28	N	00	N
68	20231019	140125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8000	-40	5	-0.50	706725020	88487	103.33	8000	8020	7960	10450	5630	8040	7986.77	0.65	0	-12618	8200	8120	8070	7990	7940	8095	7965	169	2410	500	6110	10	1	33720000	2698	163.27	1.00	12	0.26	49.00	7969.00	12150	20221108	-34.16	7610	20221017	5.12	9890	-19.11	20230621	7700	3.90	20230103	12150	-34.16	20221108	7700	3.90	20230103	3.04	N	002150	500	168 억		219708	N	N	28	N	00	N
69	20231019	130125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7960	-80	5	-1.00	684060420	85647	100.01	8000	8020	7960	10450	5630	8040	7986.97	0.65	0	-12396	8200	8120	8070	7990	7940	8095	7965	169	2410	500	6110	10	1	33720000	2684	162.45	1.00	12	0.25	49.00	7969.00	12150	20221108	-34.49	7610	20221017	4.60	9890	-19.51	20230621	7700	3.38	20230103	12150	-34.49	20221108	7700	3.38	20230103	3.04	N	002150	500	168 억		219708	N	N	28	N	00	N
70	20231019	120125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7990	-50	5	-0.62	471354400	58981	68.87	8000	8020	7960	10450	5630	8040	7991.63	0.65	0	-15178	8200	8120	8070	7990	7940	8095	7965	169	2410	500	6110	10	1	33720000	2694	163.06	1.00	12	0.17	49.00	7969.00	12150	20221108	-34.24	7610	20221017	4.99	9890	-19.21	20230621	7700	3.77	20230103	12150	-34.24	20221108	7700	3.77	20230103	3.04	N	002150	500	168 억		219708	N	N	28	N	00	N
71	20231019	110124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8000	-40	5	-0.50	370638290	46395	54.18	8000	8020	7960	10450	5630	8040	7988.75	0.65	0	-14450	8200	8120	8070	7990	7940	8095	7965	169	2410	500	6110	10	1	33720000	2698	163.27	1.00	12	0.14	49.00	7969.00	12150	20221108	-34.16	7610	20221017	5.12	9890	-19.11	20230621	7700	3.90	20230103	12150	-34.16	20221108	7700	3.90	20230103	3.04	N	002150	500	168 억		219708	N	N	28	N	00	N
72	20231019	100125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8000	-40	5	-0.50	261266850	32717	38.20	8000	8020	7960	10450	5630	8040	7985.66	0.65	0	-12654	8200	8120	8070	7990	7940	8095	7965	169	2410	500	6110	10	1	33720000	2698	163.27	1.00	12	0.10	49.00	7969.00	12150	20221108	-34.16	7610	20221017	5.12	9890	-19.11	20230621	7700	3.90	20230103	12150	-34.16	20221108	7700	3.90	20230103	3.04	N	002150	500	168 억		219708	N	N	28	N	00	N
73	20231019	090125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7990	-50	5	-0.62	110020340	13756	16.06	8000	8000	7980	10450	5630	8040	7997.99	0.65	0	-10389	8200	8120	8070	7990	7940	8095	7965	169	2410	500	6110	10	1	33720000	2694	163.06	1.00	12	0.04	49.00	7969.00	12150	20221108	-34.24	7610	20221017	4.99	9890	-19.21	20230621	7700	3.77	20230103	12150	-34.24	20221108	7700	3.77	20230103	3.04	N	002150	500	168 억		219708	N	N	28	N	00	N
74	20231018	160124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8040	-70	5	-0.86	680454380	84263	69.76	8110	8150	8020	10540	5680	8110	8075.45	0.64	0	3538	8303	8206	8133	8036	7963	8170	8000	169	2430	500	6160	10	1	33720000	2711	164.08	1.01	12	0.25	49.00	7969.00	12150	20221108	-33.83	7610	20221017	5.65	9890	-18.71	20230621	7700	4.42	20230103	12150	-33.83	20221108	7700	4.42	20230103	3.11	N	002150	500	168 억		216282	N	N	28	N	00	N
75	20231018	150124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8050	-60	5	-0.74	641829880	79464	65.78	8110	8150	8020	10540	5680	8110	8076.99	0.64	0	3323	8303	8206	8133	8036	7963	8170	8000	169	2430	500	6160	10	1	33720000	2714	164.29	1.01	12	0.24	49.00	7969.00	12150	20221108	-33.74	7610	20221017	5.78	9890	-18.60	20230621	7700	4.55	20230103	12150	-33.74	20221108	7700	4.55	20230103	3.11	N	002150	500	168 억		216282	N	N	0	N	00	N
76	20231018	140123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8080	-30	5	-0.37	496626500	61425	50.85	8110	8150	8050	10540	5680	8110	8085.09	0.64	0	8110	8303	8206	8133	8036	7963	8170	8000	169	2430	500	6160	10	1	33720000	2725	164.90	1.01	12	0.18	49.00	7969.00	12150	20221108	-33.50	7610	20221017	6.18	9890	-18.30	20230621	7700	4.94	20230103	12150	-33.50	20221108	7700	4.94	20230103	3.11	N	002150	500	168 억		216282	N	N	0	N	00	N
77	20231018	130124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8090	-20	5	-0.25	427224970	52822	43.73	8110	8150	8050	10540	5680	8110	8088.01	0.64	0	8550	8303	8206	8133	8036	7963	8170	8000	169	2430	500	6160	10	1	33720000	2728	165.10	1.02	12	0.16	49.00	7969.00	12150	20221108	-33.42	7610	20221017	6.31	9890	-18.20	20230621	7700	5.06	20230103	12150	-33.42	20221108	7700	5.06	20230103	3.11	N	002150	500	168 억		216282	N	N	0	N	00	N
78	20231018	120125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8100	-10	5	-0.12	368871340	45601	37.75	8110	8150	8050	10540	5680	8110	8089.11	0.64	0	9307	8303	8206	8133	8036	7963	8170	8000	169	2430	500	6160	10	1	33720000	2731	165.31	1.02	12	0.14	49.00	7969.00	12150	20221108	-33.33	7610	20221017	6.44	9890	-18.10	20230621	7700	5.19	20230103	12150	-33.33	20221108	7700	5.19	20230103	3.11	N	002150	500	168 억		216282	N	N	0	N	00	N
79	20231018	110125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8120	10	2	0.12	338564950	41855	34.65	8110	8150	8050	10540	5680	8110	8089.00	0.64	0	8775	8303	8206	8133	8036	7963	8170	8000	169	2430	500	6160	10	1	33720000	2738	165.71	1.02	12	0.12	49.00	7969.00	12150	20221108	-33.17	7610	20221017	6.70	9890	-17.90	20230621	7700	5.45	20230103	12150	-33.17	20221108	7700	5.45	20230103	3.11	N	002150	500	168 억		216282	N	N	0	N	00	N
80	20231018	100125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8060	-50	5	-0.62	193769030	23950	19.83	8110	8150	8060	10540	5680	8110	8090.56	0.64	0	2015	8303	8206	8133	8036	7963	8170	8000	169	2430	500	6160	10	1	33720000	2718	164.49	1.01	12	0.07	49.00	7969.00	12150	20221108	-33.66	7610	20221017	5.91	9890	-18.50	20230621	7700	4.68	20230103	12150	-33.66	20221108	7700	4.68	20230103	3.11	N	002150	500	168 억		216282	N	N	0	N	00	N
81	20231018	090124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8090	-20	5	-0.25	14522240	1792	1.48	8110	8110	8090	10540	5680	8110	8103.93	0.64	0	-17	8303	8206	8133	8036	7963	8170	8000	169	2430	500	6160	10	1	33720000	2728	165.10	1.02	12	0.01	49.00	7969.00	12150	20221108	-33.42	7610	20221017	6.31	9890	-18.20	20230621	7700	5.06	20230103	12150	-33.42	20221108	7700	5.06	20230103	3.11	N	002150	500	168 억		216282	N	N	0	N	00	N
82	20231017	160125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8110	0	3	0.00	966931530	118804	59.95	8130	8230	8060	10540	5680	8110	8138.91	0.64	0	2616	8470	8290	8100	7920	7730	8380	8010	169	2430	500	6160	10	1	33720000	2735	165.51	1.02	12	0.35	49.00	7969.00	12150	20221108	-33.25	7610	20221017	6.57	9890	-18.00	20230621	7700	5.32	20230103	12150	-33.25	20221108	7610	6.57	20221017	3.14	N	002150	500	168 억		214608	N	N	0	N	00	N
83	20231017	150124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8140	30	2	0.37	675577730	82831	41.79	8130	8230	8110	10540	5680	8110	8156.10	0.64	0	2737	8470	8290	8100	7920	7730	8380	8010	169	2430	500	6160	10	1	33720000	2745	166.12	1.02	12	0.25	49.00	7969.00	12150	20221108	-33.00	7610	20221017	6.96	9890	-17.69	20230621	7700	5.71	20230103	12150	-33.00	20221108	7610	6.96	20221017	3.14	N	002150	500	168 억		214608	N	N	0	N	00	N
84	20231017	140124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8140	30	2	0.37	578472770	70906	35.78	8130	8230	8110	10540	5680	8110	8158.30	0.64	0	5985	8470	8290	8100	7920	7730	8380	8010	169	2430	500	6160	10	1	33720000	2745	166.12	1.02	12	0.21	49.00	7969.00	12150	20221108	-33.00	7610	20221017	6.96	9890	-17.69	20230621	7700	5.71	20230103	12150	-33.00	20221108	7610	6.96	20221017	3.14	N	002150	500	168 억		214608	N	N	0	N	00	N
85	20231017	130124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8140	30	2	0.37	521794890	63946	32.27	8130	8230	8110	10540	5680	8110	8159.93	0.64	0	6550	8470	8290	8100	7920	7730	8380	8010	169	2430	500	6160	10	1	33720000	2745	166.12	1.02	12	0.19	49.00	7969.00	12150	20221108	-33.00	7610	20221017	6.96	9890	-17.69	20230621	7700	5.71	20230103	12150	-33.00	20221108	7610	6.96	20221017	3.14	N	002150	500	168 억		214608	N	N	0	N	00	N
86	20231017	120124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8160	50	2	0.62	481173030	58958	29.75	8130	8230	8110	10540	5680	8110	8161.28	0.64	0	8556	8470	8290	8100	7920	7730	8380	8010	169	2430	500	6160	10	1	33720000	2752	166.53	1.02	12	0.17	49.00	7969.00	12150	20221108	-32.84	7610	20221017	7.23	9890	-17.49	20230621	7700	5.97	20230103	12150	-32.84	20221108	7610	7.23	20221017	3.14	N	002150	500	168 억		214608	N	N	0	N	00	N
87	20231017	110123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8160	50	2	0.62	373167590	45724	23.07	8130	8230	8110	10540	5680	8110	8161.31	0.64	0	9128	8470	8290	8100	7920	7730	8380	8010	169	2430	500	6160	10	1	33720000	2752	166.53	1.02	12	0.14	49.00	7969.00	12150	20221108	-32.84	7610	20221017	7.23	9890	-17.49	20230621	7700	5.97	20230103	12150	-32.84	20221108	7610	7.23	20221017	3.14	N	002150	500	168 억		214608	N	N	0	N	00	N
88	20231017	100123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8190	80	2	0.99	244302820	29918	15.10	8130	8230	8110	10540	5680	8110	8165.75	0.64	0	6919	8470	8290	8100	7920	7730	8380	8010	169	2430	500	6160	10	1	33720000	2762	167.14	1.03	12	0.09	49.00	7969.00	12150	20221108	-32.59	7610	20221017	7.62	9890	-17.19	20230621	7700	6.36	20230103	12150	-32.59	20221108	7610	7.62	20221017	3.14	N	002150	500	168 억		214608	N	N	0	N	00	N
89	20231017	090124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8180	70	2	0.86	3240920	398	0.20	8130	8180	8130	10540	5680	8110	8143.02	0.64	0	0	8470	8290	8100	7920	7730	8380	8010	169	2430	500	6160	10	1	33720000	2758	166.94	1.03	12	0.00	49.00	7969.00	12150	20221108	-32.67	7610	20221017	7.49	9890	-17.29	20230621	7700	6.23	20230103	12150	-32.67	20221108	7610	7.49	20221017	3.14	N	002150	500	168 억		214608	N	N	0	N	00	N
90	20231016	160124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8110	20	2	0.25	1574996940	195360	215.03	8060	8280	7910	10510	5670	8090	8061.71	0.67	0	-10494	8196	8142	8096	8042	7996	8120	8020	169	2420	500	6140	10	1	33720000	2735	165.51	1.02	12	0.58	49.00	7969.00	12150	20221108	-33.25	7530	20221012	7.70	9890	-18.00	20230621	7700	5.32	20230103	12150	-33.25	20221108	7610	6.57	20221017	3.16	N	002150	500	168 억		226606	N	N	0	N	00	N
91	20231016	150123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8070	-20	5	-0.25	1098415800	137124	150.93	8060	8080	7910	10510	5670	8090	8010.38	0.67	0	-10302	8196	8142	8096	8042	7996	8120	8020	169	2420	500	6140	10	1	33720000	2721	164.69	1.01	12	0.41	49.00	7969.00	12150	20221108	-33.58	7530	20221012	7.17	9890	-18.40	20230621	7700	4.81	20230103	12150	-33.58	20221108	7610	6.04	20221017	3.16	N	002150	500	168 억		226606	N	N	0	N	00	N
92	20231016	140124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8010	-80	5	-0.99	981965310	122584	134.93	8060	8070	7910	10510	5670	8090	8010.55	0.67	0	-10721	8196	8142	8096	8042	7996	8120	8020	169	2420	500	6140	10	1	33720000	2701	163.47	1.01	12	0.36	49.00	7969.00	12150	20221108	-34.07	7530	20221012	6.37	9890	-19.01	20230621	7700	4.03	20230103	12150	-34.07	20221108	7610	5.26	20221017	3.16	N	002150	500	168 억		226606	N	N	0	N	00	N
93	20231016	130124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8030	-60	5	-0.74	905498410	113030	124.41	8060	8070	7910	10510	5670	8090	8011.13	0.67	0	-10184	8196	8142	8096	8042	7996	8120	8020	169	2420	500	6140	10	1	33720000	2708	163.88	1.01	12	0.34	49.00	7969.00	12150	20221108	-33.91	7530	20221012	6.64	9890	-18.81	20230621	7700	4.29	20230103	12150	-33.91	20221108	7610	5.52	20221017	3.16	N	002150	500	168 억		226606	N	N	0	N	00	N
94	20231016	120125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8010	-80	5	-0.99	837232390	104498	115.02	8060	8070	7910	10510	5670	8090	8011.94	0.67	0	-9748	8196	8142	8096	8042	7996	8120	8020	169	2420	500	6140	10	1	33720000	2701	163.47	1.01	12	0.31	49.00	7969.00	12150	20221108	-34.07	7530	20221012	6.37	9890	-19.01	20230621	7700	4.03	20230103	12150	-34.07	20221108	7610	5.26	20221017	3.16	N	002150	500	168 억		226606	N	N	0	N	00	N
95	20231016	110124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7990	-100	5	-1.24	761567640	95045	104.62	8060	8070	7910	10510	5670	8090	8012.70	0.67	0	-8233	8196	8142	8096	8042	7996	8120	8020	169	2420	500	6140	10	1	33720000	2694	163.06	1.00	12	0.28	49.00	7969.00	12150	20221108	-34.24	7530	20221012	6.11	9890	-19.21	20230621	7700	3.77	20230103	12150	-34.24	20221108	7610	4.99	20221017	3.16	N	002150	500	168 억		226606	N	N	0	N	00	N
96	20231016	100122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8020	-70	5	-0.87	609730400	76088	83.75	8060	8070	7910	10510	5670	8090	8013.49	0.67	0	-6205	8196	8142	8096	8042	7996	8120	8020	169	2420	500	6140	10	1	33720000	2704	163.67	1.01	12	0.23	49.00	7969.00	12150	20221108	-33.99	7530	20221012	6.51	9890	-18.91	20230621	7700	4.16	20230103	12150	-33.99	20221108	7610	5.39	20221017	3.16	N	002150	500	168 억		226606	N	N	0	N	00	N
97	20231016	090123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8070	-20	5	-0.25	35328390	4386	4.83	8060	8070	8040	10510	5670	8090	8054.78	0.67	0	99	8196	8142	8096	8042	7996	8120	8020	169	2420	500	6140	10	1	33720000	2721	164.69	1.01	12	0.01	49.00	7969.00	12150	20221108	-33.58	7530	20221012	7.17	9890	-18.40	20230621	7700	4.81	20230103	12150	-33.58	20221108	7610	6.04	20221017	3.16	N	002150	500	168 억		226606	N	N	0	N	00	N
98	20231012	160124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8130	40	2	0.49	552844810	67919	59.39	8110	8190	8090	10510	5670	8090	8139.83	0.67	0	7372	8256	8172	8116	8032	7976	8215	8075	169	2420	500	6140	10	1	33720000	2741	165.92	1.02	12	0.20	49.00	7969.00	12150	20221108	-33.09	7430	20221011	9.42	9890	-17.80	20230621	7700	5.58	20230103	12150	-33.09	20221108	7530	7.97	20221012	3.11	N	002150	500	168 억		227543	N	N	69	N	00	N
99	20231012	150124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8120	30	2	0.37	491763330	60414	52.83	8110	8190	8090	10510	5670	8090	8139.89	0.67	0	6606	8256	8172	8116	8032	7976	8215	8075	169	2420	500	6140	10	1	33720000	2738	165.71	1.02	12	0.18	49.00	7969.00	12150	20221108	-33.17	7430	20221011	9.29	9890	-17.90	20230621	7700	5.45	20230103	12150	-33.17	20221108	7530	7.84	20221012	3.11	N	002150	500	168 억		227543	N	N	32	N	00	N
100	20231012	140123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8170	80	2	0.99	430078920	52833	46.20	8110	8190	8090	10510	5670	8090	8140.35	0.67	0	6992	8256	8172	8116	8032	7976	8215	8075	169	2420	500	6140	10	1	33720000	2755	166.73	1.03	12	0.16	49.00	7969.00	12150	20221108	-32.76	7430	20221011	9.96	9890	-17.39	20230621	7700	6.10	20230103	12150	-32.76	20221108	7530	8.50	20221012	3.11	N	002150	500	168 억		227543	N	N	32	N	00	N
101	20231012	130123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8170	80	2	0.99	374862630	46070	40.29	8110	8190	8090	10510	5670	8090	8136.81	0.67	0	7081	8256	8172	8116	8032	7976	8215	8075	169	2420	500	6140	10	1	33720000	2755	166.73	1.03	12	0.14	49.00	7969.00	12150	20221108	-32.76	7430	20221011	9.96	9890	-17.39	20230621	7700	6.10	20230103	12150	-32.76	20221108	7530	8.50	20221012	3.11	N	002150	500	168 억		227543	N	N	32	N	00	N
102	20231012	120125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8170	80	2	0.99	341551110	41992	36.72	8110	8190	8090	10510	5670	8090	8133.72	0.67	0	7150	8256	8172	8116	8032	7976	8215	8075	169	2420	500	6140	10	1	33720000	2755	166.73	1.03	12	0.12	49.00	7969.00	12150	20221108	-32.76	7430	20221011	9.96	9890	-17.39	20230621	7700	6.10	20230103	12150	-32.76	20221108	7530	8.50	20221012	3.11	N	002150	500	168 억		227543	N	N	32	N	00	N
103	20231012	110124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8150	60	2	0.74	283713950	34914	30.53	8110	8170	8090	10510	5670	8090	8126.08	0.67	0	7028	8256	8172	8116	8032	7976	8215	8075	169	2420	500	6140	10	1	33720000	2748	166.33	1.02	12	0.10	49.00	7969.00	12150	20221108	-32.92	7430	20221011	9.69	9890	-17.59	20230621	7700	5.84	20230103	12150	-32.92	20221108	7530	8.23	20221012	3.11	N	002150	500	168 억		227543	N	N	32	N	00	N
104	20231012	100124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8150	60	2	0.74	206190690	25409	22.22	8110	8170	8090	10510	5670	8090	8114.87	0.67	0	6182	8256	8172	8116	8032	7976	8215	8075	169	2420	500	6140	10	1	33720000	2748	166.33	1.02	12	0.08	49.00	7969.00	12150	20221108	-32.92	7430	20221011	9.69	9890	-17.59	20230621	7700	5.84	20230103	12150	-32.92	20221108	7530	8.23	20221012	3.11	N	002150	500	168 억		227543	N	N	32	N	00	N
105	20231012	090124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8120	30	2	0.37	14311720	1764	1.54	8110	8120	8110	10510	5670	8090	8113.22	0.67	0	-138	8256	8172	8116	8032	7976	8215	8075	169	2420	500	6140	10	1	33720000	2738	165.71	1.02	12	0.01	49.00	7969.00	12150	20221108	-33.17	7430	20221011	9.29	9890	-17.90	20230621	7700	5.45	20230103	12150	-33.17	20221108	7530	7.84	20221012	3.11	N	002150	500	168 억		227543	N	N	32	N	00	N
106	20231011	160124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8090	70	2	0.87	908487030	111615	26.42	8060	8200	8060	10420	5620	8020	8139.82	0.67	0	-1158	8466	8242	8126	7902	7786	8185	7845	169	2400	500	6090	10	1	33720000	2728	165.10	1.02	12	0.33	49.00	7969.00	12150	20221108	-33.42	7430	20221011	8.88	9890	-18.20	20230621	7700	5.06	20230103	12150	-33.42	20221108	7430	8.88	20221011	3.12	N	002150	500	168 억		227196	N	N	32	N	00	N
107	20231011	150123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8140	120	2	1.50	805251800	98878	23.40	8060	8200	8060	10420	5620	8020	8144.26	0.67	0	-2803	8466	8242	8126	7902	7786	8185	7845	169	2400	500	6090	10	1	33720000	2745	166.12	1.02	12	0.29	49.00	7969.00	12150	20221108	-33.00	7430	20221011	9.56	9890	-17.69	20230621	7700	5.71	20230103	12150	-33.00	20221108	7430	9.56	20221011	3.12	N	002150	500	168 억		227196	N	N	178	N	00	N
108	20231011	140124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8120	100	2	1.25	708625320	87007	20.59	8060	8200	8060	10420	5620	8020	8144.89	0.67	0	-2966	8466	8242	8126	7902	7786	8185	7845	169	2400	500	6090	10	1	33720000	2738	165.71	1.02	12	0.26	49.00	7969.00	12150	20221108	-33.17	7430	20221011	9.29	9890	-17.90	20230621	7700	5.45	20230103	12150	-33.17	20221108	7430	9.29	20221011	3.12	N	002150	500	168 억		227196	N	N	178	N	00	N
109	20231011	130123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8140	120	2	1.50	645016520	79183	18.74	8060	8200	8060	10420	5620	8020	8146.37	0.67	0	-2539	8466	8242	8126	7902	7786	8185	7845	169	2400	500	6090	10	1	33720000	2745	166.12	1.02	12	0.23	49.00	7969.00	12150	20221108	-33.00	7430	20221011	9.56	9890	-17.69	20230621	7700	5.71	20230103	12150	-33.00	20221108	7430	9.56	20221011	3.12	N	002150	500	168 억		227196	N	N	178	N	00	N
110	20231011	120125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8150	130	2	1.62	541536670	66472	15.73	8060	8200	8060	10420	5620	8020	8147.40	0.67	0	-1880	8466	8242	8126	7902	7786	8185	7845	169	2400	500	6090	10	1	33720000	2748	166.33	1.02	12	0.20	49.00	7969.00	12150	20221108	-32.92	7430	20221011	9.69	9890	-17.59	20230621	7700	5.84	20230103	12150	-32.92	20221108	7430	9.69	20221011	3.12	N	002150	500	168 억		227196	N	N	178	N	00	N
111	20231011	110124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8180	160	2	2.00	427207100	52476	12.42	8060	8200	8060	10420	5620	8020	8141.68	0.67	0	-690	8466	8242	8126	7902	7786	8185	7845	169	2400	500	6090	10	1	33720000	2758	166.94	1.03	12	0.16	49.00	7969.00	12150	20221108	-32.67	7430	20221011	10.09	9890	-17.29	20230621	7700	6.23	20230103	12150	-32.67	20221108	7430	10.09	20221011	3.12	N	002150	500	168 억		227196	N	N	178	N	00	N
112	20231011	100123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8120	100	2	1.25	172653800	21251	5.03	8060	8180	8060	10420	5620	8020	8125.97	0.67	0	284	8466	8242	8126	7902	7786	8185	7845	169	2400	500	6090	10	1	33720000	2738	165.71	1.02	12	0.06	49.00	7969.00	12150	20221108	-33.17	7430	20221011	9.29	9890	-17.90	20230621	7700	5.45	20230103	12150	-33.17	20221108	7430	9.29	20221011	3.12	N	002150	500	168 억		227196	N	N	178	N	00	N
113	20231011	090124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8120	100	2	1.25	23622530	2931	0.69	8060	8120	8060	10420	5620	8020	8063.96	0.67	0	132	8466	8242	8126	7902	7786	8185	7845	169	2400	500	6090	10	1	33720000	2738	165.71	1.02	12	0.01	49.00	7969.00	12150	20221108	-33.17	7430	20221011	9.29	9890	-17.90	20230621	7700	5.45	20230103	12150	-33.17	20221108	7430	9.29	20221011	3.12	N	002150	500	168 억		227196	N	N	178	N	00	N
114	20231010	160124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8020	-480	5	-5.65	3409432970	417812	98.40	8350	8350	8010	11050	5950	8500	8159.23	0.80	0	-41883	8680	8590	8460	8370	8240	8635	8415	169	2550	500	6460	10	1	33720000	2704	163.67	1.01	12	1.24	49.00	7969.00	12150	20221108	-33.99	7430	20221011	7.94	9890	-18.91	20230621	7700	4.16	20230103	12150	-33.99	20221108	7430	7.94	20221011	3.18	N	002150	500	168 억		271342	N	N	178	N	00	N
115	20231010	150123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8040	-460	5	-5.41	3171501450	388180	91.42	8350	8350	8010	11050	5950	8500	8168.42	0.80	0	-41714	8680	8590	8460	8370	8240	8635	8415	169	2550	500	6460	10	1	33720000	2711	164.08	1.01	12	1.15	49.00	7969.00	12150	20221108	-33.83	7430	20221011	8.21	9890	-18.71	20230621	7700	4.42	20230103	12150	-33.83	20221108	7430	8.21	20221011	3.18	N	002150	500	168 억		271342	N	N	8	N	00	N
116	20231010	140123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8070	-430	5	-5.06	2920748370	357047	84.09	8350	8350	8010	11050	5950	8500	8178.43	0.80	0	-40249	8680	8590	8460	8370	8240	8635	8415	169	2550	500	6460	10	1	33720000	2721	164.69	1.01	12	1.06	49.00	7969.00	12150	20221108	-33.58	7430	20221011	8.61	9890	-18.40	20230621	7700	4.81	20230103	12150	-33.58	20221108	7430	8.61	20221011	3.18	N	002150	500	168 억		271342	N	N	8	N	00	N
117	20231010	130123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8120	-380	5	-4.47	2297989500	279937	65.93	8350	8350	8120	11050	5950	8500	8206.79	0.80	0	-20824	8680	8590	8460	8370	8240	8635	8415	169	2550	500	6460	10	1	33720000	2738	165.71	1.02	12	0.83	49.00	7969.00	12150	20221108	-33.17	7430	20221011	9.29	9890	-17.90	20230621	7700	5.45	20230103	12150	-33.17	20221108	7430	9.29	20221011	3.18	N	002150	500	168 억		271342	N	N	8	N	00	N
118	20231010	120123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8180	-320	5	-3.76	1926490960	234319	55.18	8350	8350	8150	11050	5950	8500	8219.18	0.80	0	-11152	8680	8590	8460	8370	8240	8635	8415	169	2550	500	6460	10	1	33720000	2758	166.94	1.03	12	0.69	49.00	7969.00	12150	20221108	-32.67	7430	20221011	10.09	9890	-17.29	20230621	7700	6.23	20230103	12150	-32.67	20221108	7430	10.09	20221011	3.18	N	002150	500	168 억		271342	N	N	8	N	00	N
119	20231010	110122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8200	-300	5	-3.53	1619532720	196833	46.36	8350	8350	8150	11050	5950	8500	8225.06	0.80	0	-3104	8680	8590	8460	8370	8240	8635	8415	169	2550	500	6460	10	1	33720000	2765	167.35	1.03	12	0.58	49.00	7969.00	12150	20221108	-32.51	7430	20221011	10.36	9890	-17.09	20230621	7700	6.49	20230103	12150	-32.51	20221108	7430	10.36	20221011	3.18	N	002150	500	168 억		271342	N	N	8	N	00	N
120	20231010	100123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8270	-230	5	-2.71	1320227380	160457	37.79	8350	8350	8150	11050	5950	8500	8224.37	0.80	0	-724	8680	8590	8460	8370	8240	8635	8415	169	2550	500	6460	10	1	33720000	2789	168.78	1.04	12	0.48	49.00	7969.00	12150	20221108	-31.93	7430	20221011	11.31	9890	-16.38	20230621	7700	7.40	20230103	12150	-31.93	20221108	7430	11.31	20221011	3.18	N	002150	500	168 억		271342	N	N	8	N	00	N
121	20231010	090123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8210	-290	5	-3.41	180540130	21702	5.11	8350	8350	8210	11050	5950	8500	8300.00	0.80	0	-2007	8680	8590	8460	8370	8240	8635	8415	169	2550	500	6460	10	1	33720000	2768	167.55	1.03	12	0.06	49.00	7969.00	12150	20221108	-32.43	7430	20221011	10.50	9890	-16.99	20230621	7700	6.62	20230103	12150	-32.43	20221108	7430	10.50	20221011	3.18	N	002150	500	168 억		271342	N	N	8	N	00	N
122	20231006	160123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8500	60	2	0.71	3510997070	415217	16.44	8360	8550	8330	10970	5910	8440	8455.73	0.72	0	22131	9480	8960	8500	7980	7520	9220	8240	169	2530	500	6410	10	1	33720000	2866	173.47	1.07	12	1.23	49.00	7969.00	12150	20221108	-30.04	7430	20221011	14.40	9890	-14.05	20230621	7700	10.39	20230103	12150	-30.04	20221108	7430	14.40	20221011	3.20	N	002150	500	168 억		242079	N	N	8	N	00	N
123	20231006	150122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8480	40	2	0.47	3028201700	358195	14.18	8360	8550	8330	10970	5910	8440	8454.09	0.72	0	23416	9480	8960	8500	7980	7520	9220	8240	169	2530	500	6410	10	1	33720000	2859	173.06	1.06	12	1.06	49.00	7969.00	12150	20221108	-30.21	7430	20221011	14.13	9890	-14.26	20230621	7700	10.13	20230103	12150	-30.21	20221108	7430	14.13	20221011	3.20	N	002150	500	168 억		242079	N	N	1	N	00	N
124	20231006	140123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8460	20	2	0.24	2387240760	282615	11.19	8360	8520	8330	10970	5910	8440	8446.99	0.72	0	20032	9480	8960	8500	7980	7520	9220	8240	169	2530	500	6410	10	1	33720000	2853	172.65	1.06	12	0.84	49.00	7969.00	12150	20221108	-30.37	7430	20221011	13.86	9890	-14.46	20230621	7700	9.87	20230103	12150	-30.37	20221108	7430	13.86	20221011	3.20	N	002150	500	168 억		242079	N	N	1	N	00	N
125	20231006	130122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8470	30	2	0.36	2180672530	258196	10.22	8360	8520	8330	10970	5910	8440	8445.82	0.72	0	20571	9480	8960	8500	7980	7520	9220	8240	169	2530	500	6410	10	1	33720000	2856	172.86	1.06	12	0.77	49.00	7969.00	12150	20221108	-30.29	7430	20221011	14.00	9890	-14.36	20230621	7700	10.00	20230103	12150	-30.29	20221108	7430	14.00	20221011	3.20	N	002150	500	168 억		242079	N	N	1	N	00	N
126	20231006	120122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8450	10	2	0.12	2039441000	241545	9.56	8360	8520	8330	10970	5910	8440	8443.33	0.72	0	16484	9480	8960	8500	7980	7520	9220	8240	169	2530	500	6410	10	1	33720000	2849	172.45	1.06	12	0.72	49.00	7969.00	12150	20221108	-30.45	7430	20221011	13.73	9890	-14.56	20230621	7700	9.74	20230103	12150	-30.45	20221108	7430	13.73	20221011	3.20	N	002150	500	168 억		242079	N	N	1	N	00	N
127	20231006	110121	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8520	80	2	0.95	1683128200	199450	7.90	8360	8520	8330	10970	5910	8440	8438.84	0.72	0	13015	9480	8960	8500	7980	7520	9220	8240	169	2530	500	6410	10	1	33720000	2873	173.88	1.07	12	0.59	49.00	7969.00	12150	20221108	-29.88	7430	20221011	14.67	9890	-13.85	20230621	7700	10.65	20230103	12150	-29.88	20221108	7430	14.67	20221011	3.20	N	002150	500	168 억		242079	N	N	1	N	00	N
128	20231006	100122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8440	0	3	0.00	1249342010	148351	5.87	8360	8520	8330	10970	5910	8440	8421.44	0.72	0	8829	9480	8960	8500	7980	7520	9220	8240	169	2530	500	6410	10	1	33720000	2846	172.24	1.06	12	0.44	49.00	7969.00	12150	20221108	-30.53	7430	20221011	13.59	9890	-14.66	20230621	7700	9.61	20230103	12150	-30.53	20221108	7430	13.59	20221011	3.20	N	002150	500	168 억		242079	N	N	1	N	00	N
129	20231006	090121	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8430	-10	5	-0.12	204543540	24293	0.96	8360	8520	8360	10970	5910	8440	8419.29	0.72	0	1522	9480	8960	8500	7980	7520	9220	8240	169	2530	500	6410	10	1	33720000	2843	172.04	1.06	12	0.07	49.00	7969.00	12150	20221108	-30.62	7430	20221011	13.46	9890	-14.76	20230621	7700	9.48	20230103	12150	-30.62	20221108	7430	13.46	20221011	3.20	N	002150	500	168 억		242079	N	N	1	N	00	N