KissMeData/002150/price/prices-20230901.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	20230927	160127	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8200	130	2	1.61	589520790	72566	64.26	7980	8240	7980	10490	5650	8070	8123.80	0.68	0	4492	8310	8190	8130	8010	7950	8160	7980	169	2420	500	5810	10	1	33720000	2765	167.35	1.03	12	0.22	49.00	7969.00	12150	20221108	-32.51	7200	20220930	13.89	9890	-17.09	20230621	7700	6.49	20230103	12150	-32.51	20221108	7200	13.89	20220930	3.27	N	002150	500	168 억		228156	N	N	18	N	00	N
3	20230927	150129	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8220	150	2	1.86	507456800	62566	55.40	7980	8230	7980	10490	5650	8070	8110.74	0.68	0	2696	8310	8190	8130	8010	7950	8160	7980	169	2420	500	5810	10	1	33720000	2772	167.76	1.03	12	0.19	49.00	7969.00	12150	20221108	-32.35	7200	20220930	14.17	9890	-16.89	20230621	7700	6.75	20230103	12150	-32.35	20221108	7200	14.17	20220930	3.27	N	002150	500	168 억		228156	N	N	7	N	00	N
4	20230927	140129	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8170	100	2	1.24	438142490	54099	47.91	7980	8200	7980	10490	5650	8070	8098.90	0.68	0	-81	8310	8190	8130	8010	7950	8160	7980	169	2420	500	5810	10	1	33720000	2755	166.73	1.03	12	0.16	49.00	7969.00	12150	20221108	-32.76	7200	20220930	13.47	9890	-17.39	20230621	7700	6.10	20230103	12150	-32.76	20221108	7200	13.47	20220930	3.27	N	002150	500	168 억		228156	N	N	7	N	00	N
5	20230927	130128	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8170	100	2	1.24	373949130	46232	40.94	7980	8200	7980	10490	5650	8070	8088.53	0.68	0	-4213	8310	8190	8130	8010	7950	8160	7980	169	2420	500	5810	10	1	33720000	2755	166.73	1.03	12	0.14	49.00	7969.00	12150	20221108	-32.76	7200	20220930	13.47	9890	-17.39	20230621	7700	6.10	20230103	12150	-32.76	20221108	7200	13.47	20220930	3.27	N	002150	500	168 억		228156	N	N	7	N	00	N
6	20230927	120128	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8130	60	2	0.74	340783710	42166	37.34	7980	8200	7980	10490	5650	8070	8081.95	0.68	0	-4741	8310	8190	8130	8010	7950	8160	7980	169	2420	500	5810	10	1	33720000	2741	165.92	1.02	12	0.13	49.00	7969.00	12150	20221108	-33.09	7200	20220930	12.92	9890	-17.80	20230621	7700	5.58	20230103	12150	-33.09	20221108	7200	12.92	20220930	3.27	N	002150	500	168 억		228156	N	N	7	N	00	N
7	20230927	110128	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8160	90	2	1.12	303743060	37619	33.31	7980	8200	7980	10490	5650	8070	8074.19	0.68	0	-3716	8310	8190	8130	8010	7950	8160	7980	169	2420	500	5810	10	1	33720000	2752	166.53	1.02	12	0.11	49.00	7969.00	12150	20221108	-32.84	7200	20220930	13.33	9890	-17.49	20230621	7700	5.97	20230103	12150	-32.84	20221108	7200	13.33	20220930	3.27	N	002150	500	168 억		228156	N	N	7	N	00	N
8	20230927	100128	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8100	30	2	0.37	253912880	31476	27.87	7980	8200	7980	10490	5650	8070	8066.87	0.68	0	-3755	8310	8190	8130	8010	7950	8160	7980	169	2420	500	5810	10	1	33720000	2731	165.31	1.02	12	0.09	49.00	7969.00	12150	20221108	-33.33	7200	20220930	12.50	9890	-18.10	20230621	7700	5.19	20230103	12150	-33.33	20221108	7200	12.50	20220930	3.27	N	002150	500	168 억		228156	N	N	7	N	00	N
9	20230927	090129	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8040	-30	5	-0.37	71093430	8895	7.88	7980	8040	7980	10490	5650	8070	7992.52	0.68	0	-2437	8310	8190	8130	8010	7950	8160	7980	169	2420	500	5810	10	1	33720000	2711	164.08	1.01	12	0.03	49.00	7969.00	12150	20221108	-33.83	7200	20220930	11.67	9890	-18.71	20230621	7700	4.42	20230103	12150	-33.83	20221108	7200	11.67	20220930	3.27	N	002150	500	168 억		228156	N	N	7	N	00	N
10	20230926	160128	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8070	-70	5	-0.86	877476010	108281	92.30	8170	8250	8070	10580	5700	8140	8103.94	0.69	0	-2310	8513	8326	8213	8026	7913	8270	7970	169	2440	500	5860	10	1	33720000	2721	164.69	1.01	12	0.32	49.00	7969.00	12150	20221108	-33.58	7200	20220930	12.08	9890	-18.40	20230621	7700	4.81	20230103	12150	-33.58	20221108	7200	12.08	20220930	3.30	N	002150	500	168 억		231015	N	N	7	N	00	N
11	20230926	150129	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8070	-70	5	-0.86	746307630	92029	78.45	8170	8250	8070	10580	5700	8140	8109.47	0.69	0	-2638	8513	8326	8213	8026	7913	8270	7970	169	2440	500	5860	10	1	33720000	2721	164.69	1.01	12	0.27	49.00	7969.00	12150	20221108	-33.58	7200	20220930	12.08	9890	-18.40	20230621	7700	4.81	20230103	12150	-33.58	20221108	7200	12.08	20220930	3.30	N	002150	500	168 억		231015	N	N	18	N	00	N
12	20230926	140127	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8100	-40	5	-0.49	618582800	76240	64.99	8170	8250	8070	10580	5700	8140	8113.62	0.69	0	-4346	8513	8326	8213	8026	7913	8270	7970	169	2440	500	5860	10	1	33720000	2731	165.31	1.02	12	0.23	49.00	7969.00	12150	20221108	-33.33	7200	20220930	12.50	9890	-18.10	20230621	7700	5.19	20230103	12150	-33.33	20221108	7200	12.50	20220930	3.30	N	002150	500	168 억		231015	N	N	18	N	00	N
13	20230926	130127	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8100	-40	5	-0.49	570156850	70256	59.89	8170	8250	8070	10580	5700	8140	8115.41	0.69	0	-3861	8513	8326	8213	8026	7913	8270	7970	169	2440	500	5860	10	1	33720000	2731	165.31	1.02	12	0.21	49.00	7969.00	12150	20221108	-33.33	7200	20220930	12.50	9890	-18.10	20230621	7700	5.19	20230103	12150	-33.33	20221108	7200	12.50	20220930	3.30	N	002150	500	168 억		231015	N	N	18	N	00	N
14	20230926	120128	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8110	-30	5	-0.37	505888230	62330	53.13	8170	8250	8070	10580	5700	8140	8116.28	0.69	0	-2567	8513	8326	8213	8026	7913	8270	7970	169	2440	500	5860	10	1	33720000	2735	165.51	1.02	12	0.18	49.00	7969.00	12150	20221108	-33.25	7200	20220930	12.64	9890	-18.00	20230621	7700	5.32	20230103	12150	-33.25	20221108	7200	12.64	20220930	3.30	N	002150	500	168 억		231015	N	N	18	N	00	N
15	20230926	110128	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8080	-60	5	-0.74	430559050	53005	45.18	8170	8250	8080	10580	5700	8140	8122.98	0.69	0	-2215	8513	8326	8213	8026	7913	8270	7970	169	2440	500	5860	10	1	33720000	2725	164.90	1.01	12	0.16	49.00	7969.00	12150	20221108	-33.50	7200	20220930	12.22	9890	-18.30	20230621	7700	4.94	20230103	12150	-33.50	20221108	7200	12.22	20220930	3.30	N	002150	500	168 억		231015	N	N	18	N	00	N
16	20230926	100128	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8110	-30	5	-0.37	230103920	28244	24.08	8170	8250	8100	10580	5700	8140	8147.01	0.69	0	-1678	8513	8326	8213	8026	7913	8270	7970	169	2440	500	5860	10	1	33720000	2735	165.51	1.02	12	0.08	49.00	7969.00	12150	20221108	-33.25	7200	20220930	12.64	9890	-18.00	20230621	7700	5.32	20230103	12150	-33.25	20221108	7200	12.64	20220930	3.30	N	002150	500	168 억		231015	N	N	18	N	00	N
17	20230926	090128	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8170	30	2	0.37	21695000	2655	2.26	8170	8180	8170	10580	5700	8140	8171.73	0.69	0	808	8513	8326	8213	8026	7913	8270	7970	169	2440	500	5860	10	1	33720000	2755	166.73	1.03	12	0.01	49.00	7969.00	12150	20221108	-32.76	7200	20220930	13.47	9890	-17.39	20230621	7700	6.10	20230103	12150	-32.76	20221108	7200	13.47	20220930	3.30	N	002150	500	168 억		231015	N	N	18	N	00	N
18	20230925	160128	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8140	-140	5	-1.69	934686380	113371	94.96	8230	8400	8100	10760	5800	8280	8245.23	0.69	0	-2088	8466	8372	8286	8192	8106	8420	8240	169	2480	500	5960	10	1	33720000	2745	166.12	1.02	12	0.34	49.00	7969.00	12150	20221108	-33.00	7200	20220930	13.06	9890	-17.69	20230621	7700	5.71	20230103	12150	-33.00	20221108	7200	13.06	20220930	3.33	N	002150	500	168 억		233292	N	N	18	N	00	N
19	20230925	150128	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8230	-50	5	-0.60	677591730	81830	68.54	8230	8400	8220	10760	5800	8280	8280.48	0.69	0	-4167	8466	8372	8286	8192	8106	8420	8240	169	2480	500	5960	10	1	33720000	2775	167.96	1.03	12	0.24	49.00	7969.00	12150	20221108	-32.26	7200	20220930	14.31	9890	-16.78	20230621	7700	6.88	20230103	12150	-32.26	20221108	7200	14.31	20220930	3.33	N	002150	500	168 억		233292	N	N	253	N	00	N
20	20230925	140127	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8280	0	3	0.00	519803260	62697	52.52	8230	8400	8230	10760	5800	8280	8290.73	0.69	0	-3471	8466	8372	8286	8192	8106	8420	8240	169	2480	500	5960	10	1	33720000	2792	168.98	1.04	12	0.19	49.00	7969.00	12150	20221108	-31.85	7200	20220930	15.00	9890	-16.28	20230621	7700	7.53	20230103	12150	-31.85	20221108	7200	15.00	20220930	3.33	N	002150	500	168 억		233292	N	N	253	N	00	N
21	20230925	130127	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8300	20	2	0.24	464732600	56057	46.95	8230	8400	8230	10760	5800	8280	8290.37	0.69	0	-3687	8466	8372	8286	8192	8106	8420	8240	169	2480	500	5960	10	1	33720000	2799	169.39	1.04	12	0.17	49.00	7969.00	12150	20221108	-31.69	7200	20220930	15.28	9890	-16.08	20230621	7700	7.79	20230103	12150	-31.69	20221108	7200	15.28	20220930	3.33	N	002150	500	168 억		233292	N	N	253	N	00	N
22	20230925	120128	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8330	50	2	0.60	356301380	43013	36.03	8230	8400	8230	10760	5800	8280	8283.58	0.69	0	-3903	8466	8372	8286	8192	8106	8420	8240	169	2480	500	5960	10	1	33720000	2809	170.00	1.05	12	0.13	49.00	7969.00	12150	20221108	-31.44	7200	20220930	15.69	9890	-15.77	20230621	7700	8.18	20230103	12150	-31.44	20221108	7200	15.69	20220930	3.33	N	002150	500	168 억		233292	N	N	253	N	00	N
23	20230925	110128	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8290	10	2	0.12	271934350	32833	27.50	8230	8400	8230	10760	5800	8280	8282.35	0.69	0	-3551	8466	8372	8286	8192	8106	8420	8240	169	2480	500	5960	10	1	33720000	2795	169.18	1.04	12	0.10	49.00	7969.00	12150	20221108	-31.77	7200	20220930	15.14	9890	-16.18	20230621	7700	7.66	20230103	12150	-31.77	20221108	7200	15.14	20220930	3.33	N	002150	500	168 억		233292	N	N	253	N	00	N
24	20230925	100127	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8280	0	3	0.00	194830930	23552	19.73	8230	8400	8230	10760	5800	8280	8272.36	0.69	0	-1354	8466	8372	8286	8192	8106	8420	8240	169	2480	500	5960	10	1	33720000	2792	168.98	1.04	12	0.07	49.00	7969.00	12150	20221108	-31.85	7200	20220930	15.00	9890	-16.28	20230621	7700	7.53	20230103	12150	-31.85	20221108	7200	15.00	20220930	3.33	N	002150	500	168 억		233292	N	N	253	N	00	N
25	20230925	090128	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8240	-40	5	-0.48	14624930	1776	1.49	8230	8250	8230	10760	5800	8280	8233.45	0.69	0	140	8466	8372	8286	8192	8106	8420	8240	169	2480	500	5960	10	1	33720000	2779	168.16	1.03	12	0.01	49.00	7969.00	12150	20221108	-32.18	7200	20220930	14.44	9890	-16.68	20230621	7700	7.01	20230103	12150	-32.18	20221108	7200	14.44	20220930	3.33	N	002150	500	168 억		233292	N	N	253	N	00	N
26	20230922	160130	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8280	-20	5	-0.24	965612500	116448	41.21	8210	8380	8200	10790	5810	8300	8292.27	0.65	0	8730	8686	8492	8376	8182	8066	8435	8125	169	2490	500	5970	10	1	33720000	2792	168.98	1.04	12	0.35	49.00	7969.00	12150	20221108	-31.85	7200	20220930	15.00	9890	-16.28	20230621	7700	7.53	20230103	12150	-31.85	20221108	7200	15.00	20220930	3.23	N	002150	500	168 억		220202	N	N	253	N	00	N
27	20230922	150128	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8320	20	2	0.24	836183440	100840	35.68	8210	8380	8200	10790	5810	8300	8292.18	0.65	0	8595	8686	8492	8376	8182	8066	8435	8125	169	2490	500	5970	10	1	33720000	2806	169.80	1.04	12	0.30	49.00	7969.00	12150	20221108	-31.52	7200	20220930	15.56	9890	-15.87	20230621	7700	8.05	20230103	12150	-31.52	20221108	7200	15.56	20220930	3.23	N	002150	500	168 억		220202	N	N	290	N	00	N
28	20230922	140129	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8280	-20	5	-0.24	736101850	88781	31.42	8210	8380	8200	10790	5810	8300	8291.21	0.65	0	6657	8686	8492	8376	8182	8066	8435	8125	169	2490	500	5970	10	1	33720000	2792	168.98	1.04	12	0.26	49.00	7969.00	12150	20221108	-31.85	7200	20220930	15.00	9890	-16.28	20230621	7700	7.53	20230103	12150	-31.85	20221108	7200	15.00	20220930	3.23	N	002150	500	168 억		220202	N	N	290	N	00	N
29	20230922	130126	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8340	40	2	0.48	630716310	76099	26.93	8210	8380	8200	10790	5810	8300	8288.10	0.65	0	7321	8686	8492	8376	8182	8066	8435	8125	169	2490	500	5970	10	1	33720000	2812	170.20	1.05	12	0.23	49.00	7969.00	12150	20221108	-31.36	7200	20220930	15.83	9890	-15.67	20230621	7700	8.31	20230103	12150	-31.36	20221108	7200	15.83	20220930	3.23	N	002150	500	168 억		220202	N	N	290	N	00	N
30	20230922	120126	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8340	40	2	0.48	538184960	64959	22.99	8210	8380	8200	10790	5810	8300	8284.99	0.65	0	4390	8686	8492	8376	8182	8066	8435	8125	169	2490	500	5970	10	1	33720000	2812	170.20	1.05	12	0.19	49.00	7969.00	12150	20221108	-31.36	7200	20220930	15.83	9890	-15.67	20230621	7700	8.31	20230103	12150	-31.36	20221108	7200	15.83	20220930	3.23	N	002150	500	168 억		220202	N	N	290	N	00	N
31	20230922	110125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8340	40	2	0.48	445048650	53763	19.02	8210	8380	8200	10790	5810	8300	8277.97	0.65	0	4119	8686	8492	8376	8182	8066	8435	8125	169	2490	500	5970	10	1	33720000	2812	170.20	1.05	12	0.16	49.00	7969.00	12150	20221108	-31.36	7200	20220930	15.83	9890	-15.67	20230621	7700	8.31	20230103	12150	-31.36	20221108	7200	15.83	20220930	3.23	N	002150	500	168 억		220202	N	N	290	N	00	N
32	20230922	100125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8300	0	3	0.00	390996260	47255	16.72	8210	8380	8200	10790	5810	8300	8274.18	0.65	0	4230	8686	8492	8376	8182	8066	8435	8125	169	2490	500	5970	10	1	33720000	2799	169.39	1.04	12	0.14	49.00	7969.00	12150	20221108	-31.69	7200	20220930	15.28	9890	-16.08	20230621	7700	7.79	20230103	12150	-31.69	20221108	7200	15.28	20220930	3.23	N	002150	500	168 억		220202	N	N	290	N	00	N
33	20230922	090124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8260	-40	5	-0.48	39606370	4822	1.71	8210	8260	8210	10790	5810	8300	8213.68	0.65	0	-584	8686	8492	8376	8182	8066	8435	8125	169	2490	500	5970	10	1	33720000	2785	168.57	1.04	12	0.01	49.00	7969.00	12150	20221108	-32.02	7200	20220930	14.72	9890	-16.48	20230621	7700	7.27	20230103	12150	-32.02	20221108	7200	14.72	20220930	3.23	N	002150	500	168 억		220202	N	N	290	N	00	N
34	20230921	160125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8300	-310	5	-3.60	2237427360	267689	58.45	8540	8570	8260	11190	6030	8610	8358.47	0.69	0	-16098	8990	8800	8700	8510	8410	8750	8460	169	2580	500	6190	10	1	33720000	2799	169.39	1.04	12	0.79	49.00	7969.00	12150	20221108	-31.69	7200	20220930	15.28	9890	-16.08	20230621	7700	7.79	20230103	12150	-31.69	20221108	7200	15.28	20220930	3.27	N	002150	500	168 억		231273	N	N	290	N	00	N
35	20230921	150124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8300	-310	5	-3.60	2053446110	245533	53.61	8540	8570	8260	11190	6030	8610	8363.22	0.69	0	-15882	8990	8800	8700	8510	8410	8750	8460	169	2580	500	6190	10	1	33720000	2799	169.39	1.04	12	0.73	49.00	7969.00	12150	20221108	-31.69	7200	20220930	15.28	9890	-16.08	20230621	7700	7.79	20230103	12150	-31.69	20221108	7200	15.28	20220930	3.27	N	002150	500	168 억		231273	N	N	10	N	00	N
36	20230921	140126	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8290	-320	5	-3.72	1783623080	213013	46.51	8540	8570	8260	11190	6030	8610	8373.30	0.69	0	-13344	8990	8800	8700	8510	8410	8750	8460	169	2580	500	6190	10	1	33720000	2795	169.18	1.04	12	0.63	49.00	7969.00	12150	20221108	-31.77	7200	20220930	15.14	9890	-16.18	20230621	7700	7.66	20230103	12150	-31.77	20221108	7200	15.14	20220930	3.27	N	002150	500	168 억		231273	N	N	10	N	00	N
37	20230921	130124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8300	-310	5	-3.60	1593086330	189992	41.48	8540	8570	8280	11190	6030	8610	8385.02	0.69	0	-12381	8990	8800	8700	8510	8410	8750	8460	169	2580	500	6190	10	1	33720000	2799	169.39	1.04	12	0.56	49.00	7969.00	12150	20221108	-31.69	7200	20220930	15.28	9890	-16.08	20230621	7700	7.79	20230103	12150	-31.69	20221108	7200	15.28	20220930	3.27	N	002150	500	168 억		231273	N	N	10	N	00	N
38	20230921	120124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8290	-320	5	-3.72	1381609740	164504	35.92	8540	8570	8290	11190	6030	8610	8398.64	0.69	0	-11742	8990	8800	8700	8510	8410	8750	8460	169	2580	500	6190	10	1	33720000	2795	169.18	1.04	12	0.49	49.00	7969.00	12150	20221108	-31.77	7200	20220930	15.14	9890	-16.18	20230621	7700	7.66	20230103	12150	-31.77	20221108	7200	15.14	20220930	3.27	N	002150	500	168 억		231273	N	N	10	N	00	N
39	20230921	110125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8350	-260	5	-3.02	1138547080	135270	29.54	8540	8570	8310	11190	6030	8610	8416.85	0.69	0	-6520	8990	8800	8700	8510	8410	8750	8460	169	2580	500	6190	10	1	33720000	2816	170.41	1.05	12	0.40	49.00	7969.00	12150	20221108	-31.28	7200	20220930	15.97	9890	-15.57	20230621	7700	8.44	20230103	12150	-31.28	20221108	7200	15.97	20220930	3.27	N	002150	500	168 억		231273	N	N	10	N	00	N
40	20230921	100124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8360	-250	5	-2.90	788584980	93257	20.36	8540	8570	8310	11190	6030	8610	8456.04	0.69	0	-6518	8990	8800	8700	8510	8410	8750	8460	169	2580	500	6190	10	1	33720000	2819	170.61	1.05	12	0.28	49.00	7969.00	12150	20221108	-31.19	7200	20220930	16.11	9890	-15.47	20230621	7700	8.57	20230103	12150	-31.19	20221108	7200	16.11	20220930	3.27	N	002150	500	168 억		231273	N	N	10	N	00	N
41	20230921	090125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8530	-80	5	-0.93	161084860	18890	4.12	8540	8540	8470	11190	6030	8610	8527.51	0.69	0	-6513	8990	8800	8700	8510	8410	8750	8460	169	2580	500	6190	10	1	33720000	2876	174.08	1.07	12	0.06	49.00	7969.00	12150	20221108	-29.79	7200	20220930	18.47	9890	-13.75	20230621	7700	10.78	20230103	12150	-29.79	20221108	7200	18.47	20220930	3.27	N	002150	500	168 억		231273	N	N	10	N	00	N
42	20230920	160128	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8610	-500	5	-5.49	3923714100	450381	30.41	8820	8890	8600	11840	6380	9110	8711.77	0.77	0	-34402	9743	9426	8983	8666	8223	9585	8825	169	2730	500	6550	10	1	33720000	2903	175.71	1.08	12	1.34	49.00	7969.00	12150	20221108	-29.14	7200	20220930	19.58	9890	-12.94	20230621	7700	11.82	20230103	12150	-29.14	20221108	7200	19.58	20220930	2.88	N	002150	500	168 억		258547	N	N	10	N	00	N
43	20230920	150124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8610	-500	5	-5.49	3622778020	415438	28.05	8820	8890	8610	11840	6380	9110	8720.07	0.77	0	-30738	9743	9426	8983	8666	8223	9585	8825	169	2730	500	6550	10	1	33720000	2903	175.71	1.08	12	1.23	49.00	7969.00	12150	20221108	-29.14	7200	20220930	19.58	9890	-12.94	20230621	7700	11.82	20230103	12150	-29.14	20221108	7200	19.58	20220930	2.88	N	002150	500	168 억		258547	N	N	36	N	00	N
44	20230920	140124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8650	-460	5	-5.05	3278646520	375583	25.36	8820	8890	8630	11840	6380	9110	8729.15	0.77	0	-18046	9743	9426	8983	8666	8223	9585	8825	169	2730	500	6550	10	1	33720000	2917	176.53	1.09	12	1.11	49.00	7969.00	12150	20221108	-28.81	7200	20220930	20.14	9890	-12.54	20230621	7700	12.34	20230103	12150	-28.81	20221108	7200	20.14	20220930	2.88	N	002150	500	168 억		258547	N	N	36	N	00	N
45	20230920	130124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8660	-450	5	-4.94	2946012250	337141	22.77	8820	8890	8640	11840	6380	9110	8737.85	0.77	0	-11910	9743	9426	8983	8666	8223	9585	8825	169	2730	500	6550	10	1	33720000	2920	176.73	1.09	12	1.00	49.00	7969.00	12150	20221108	-28.72	7200	20220930	20.28	9890	-12.44	20230621	7700	12.47	20230103	12150	-28.72	20221108	7200	20.28	20220930	2.88	N	002150	500	168 억		258547	N	N	36	N	00	N
46	20230920	120124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8720	-390	5	-4.28	2676567330	306180	20.67	8820	8890	8640	11840	6380	9110	8741.41	0.77	0	-7334	9743	9426	8983	8666	8223	9585	8825	169	2730	500	6550	10	1	33720000	2940	177.96	1.09	12	0.91	49.00	7969.00	12150	20221108	-28.23	7200	20220930	21.11	9890	-11.83	20230621	7700	13.25	20230103	12150	-28.23	20221108	7200	21.11	20220930	2.88	N	002150	500	168 억		258547	N	N	36	N	00	N
47	20230920	110124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8670	-440	5	-4.83	2377868020	271756	18.35	8820	8890	8650	11840	6380	9110	8749.57	0.77	0	-413	9743	9426	8983	8666	8223	9585	8825	169	2730	500	6550	10	1	33720000	2924	176.94	1.09	12	0.81	49.00	7969.00	12150	20221108	-28.64	7200	20220930	20.42	9890	-12.34	20230621	7700	12.60	20230103	12150	-28.64	20221108	7200	20.42	20220930	2.88	N	002150	500	168 억		258547	N	N	36	N	00	N
48	20230920	100122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8710	-400	5	-4.39	1831948600	208912	14.11	8820	8890	8700	11840	6380	9110	8768.46	0.77	0	242	9743	9426	8983	8666	8223	9585	8825	169	2730	500	6550	10	1	33720000	2937	177.76	1.09	12	0.62	49.00	7969.00	12150	20221108	-28.31	7200	20220930	20.97	9890	-11.93	20230621	7700	13.12	20230103	12150	-28.31	20221108	7200	20.97	20220930	2.88	N	002150	500	168 억		258547	N	N	36	N	00	N
49	20230920	090124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8730	-380	5	-4.17	539515330	61284	4.14	8820	8840	8730	11840	6380	9110	8801.86	0.77	0	-15721	9743	9426	8983	8666	8223	9585	8825	169	2730	500	6550	10	1	33720000	2944	178.16	1.10	12	0.18	49.00	7969.00	12150	20221108	-28.15	7200	20220930	21.25	9890	-11.73	20230621	7700	13.38	20230103	12150	-28.15	20221108	7200	21.25	20220930	2.88	N	002150	500	168 억		258547	N	N	36	N	00	N
50	20230919	160123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9110	510	2	5.93	12701124860	1412538	90.75	8590	9300	8540	11180	6020	8600	8990.80	0.43	0	26205	9666	9132	8866	8332	8066	9000	8200	169	2580	500	6190	10	1	33720000	3072	185.92	1.14	12	4.19	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	2.94	N	002150	500	168 억		145312	N	N	36	N	00	N
51	20230919	150125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9000	400	2	4.65	5953219550	672849	43.23	8590	9050	8540	11180	6020	8600	8847.80	0.43	0	22635	9666	9132	8866	8332	8066	9000	8200	169	2580	500	6190	10	1	33720000	3035	183.67	1.13	12	2.00	49.00	7969.00	12150	20221108	-25.93	7200	20220930	25.00	9890	-9.00	20230621	7700	16.88	20230103	12150	-25.93	20221108	7200	25.00	20220930	2.94	N	002150	500	168 억		145312	N	N	20	N	00	N
52	20230919	140122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8780	180	2	2.09	2774207720	317426	20.39	8590	8900	8540	11180	6020	8600	8739.73	0.43	0	22734	9666	9132	8866	8332	8066	9000	8200	169	2580	500	6190	10	1	33720000	2961	179.18	1.10	12	0.94	49.00	7969.00	12150	20221108	-27.74	7200	20220930	21.94	9890	-11.22	20230621	7700	14.03	20230103	12150	-27.74	20221108	7200	21.94	20220930	2.94	N	002150	500	168 억		145312	N	N	20	N	00	N
53	20230919	130124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8860	260	2	3.02	1946639950	223642	14.37	8590	8860	8540	11180	6020	8600	8704.30	0.43	0	10880	9666	9132	8866	8332	8066	9000	8200	169	2580	500	6190	10	1	33720000	2988	180.82	1.11	12	0.66	49.00	7969.00	12150	20221108	-27.08	7200	20220930	23.06	9890	-10.41	20230621	7700	15.06	20230103	12150	-27.08	20221108	7200	23.06	20220930	2.94	N	002150	500	168 억		145312	N	N	20	N	00	N
54	20230919	120125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8610	10	2	0.12	993994050	115047	7.39	8590	8770	8540	11180	6020	8600	8639.92	0.43	0	13638	9666	9132	8866	8332	8066	9000	8200	169	2580	500	6190	10	1	33720000	2903	175.71	1.08	12	0.34	49.00	7969.00	12150	20221108	-29.14	7200	20220930	19.58	9890	-12.94	20230621	7700	11.82	20230103	12150	-29.14	20221108	7200	19.58	20220930	2.94	N	002150	500	168 억		145312	N	N	20	N	00	N
55	20230919	110125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8600	0	3	0.00	901865950	104342	6.70	8590	8770	8540	11180	6020	8600	8643.39	0.43	0	14206	9666	9132	8866	8332	8066	9000	8200	169	2580	500	6190	10	1	33720000	2900	175.51	1.08	12	0.31	49.00	7969.00	12150	20221108	-29.22	7200	20220930	19.44	9890	-13.04	20230621	7700	11.69	20230103	12150	-29.22	20221108	7200	19.44	20220930	2.94	N	002150	500	168 억		145312	N	N	20	N	00	N
56	20230919	100124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8670	70	2	0.81	701416540	81073	5.21	8590	8770	8540	11180	6020	8600	8651.70	0.43	0	14424	9666	9132	8866	8332	8066	9000	8200	169	2580	500	6190	10	1	33720000	2924	176.94	1.09	12	0.24	49.00	7969.00	12150	20221108	-28.64	7200	20220930	20.42	9890	-12.34	20230621	7700	12.60	20230103	12150	-28.64	20221108	7200	20.42	20220930	2.94	N	002150	500	168 억		145312	N	N	20	N	00	N
57	20230919	090124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8600	0	3	0.00	105690010	12310	0.79	8590	8630	8540	11180	6020	8600	8585.63	0.43	0	1905	9666	9132	8866	8332	8066	9000	8200	169	2580	500	6190	10	1	33720000	2900	175.51	1.08	12	0.04	49.00	7969.00	12150	20221108	-29.22	7200	20220930	19.44	9890	-13.04	20230621	7700	11.69	20230103	12150	-29.22	20221108	7200	19.44	20220930	2.94	N	002150	500	168 억		145312	N	N	20	N	00	N
58	20230918	160125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8600	-260	5	-2.93	13997568720	1545767	129.87	9260	9400	8600	11510	6210	8860	9055.72	0.81	0	-141380	9286	9072	8756	8542	8226	9180	8650	169	2650	500	6370	10	1	33720000	2900	175.51	1.08	12	4.58	49.00	7969.00	12150	20221108	-29.22	7200	20220930	19.44	9890	-13.04	20230621	7700	11.69	20230103	12150	-29.22	20221108	7200	19.44	20220930	2.93	N	002150	500	168 억		272943	N	N	20	N	00	N
59	20230918	150123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8670	-190	5	-2.14	13517362070	1490015	125.18	9260	9400	8600	11510	6210	8860	9072.02	0.81	0	-146510	9286	9072	8756	8542	8226	9180	8650	169	2650	500	6370	10	1	33720000	2924	176.94	1.09	12	4.42	49.00	7969.00	12150	20221108	-28.64	7200	20220930	20.42	9890	-12.34	20230621	7700	12.60	20230103	12150	-28.64	20221108	7200	20.42	20220930	2.93	N	002150	500	168 억		272943	N	N	442	N	00	N
60	20230918	140125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8640	-220	5	-2.48	12900893600	1419023	119.22	9260	9400	8600	11510	6210	8860	9091.46	0.81	0	-145636	9286	9072	8756	8542	8226	9180	8650	169	2650	500	6370	10	1	33720000	2913	176.33	1.08	12	4.21	49.00	7969.00	12150	20221108	-28.89	7200	20220930	20.00	9890	-12.64	20230621	7700	12.21	20230103	12150	-28.89	20221108	7200	20.00	20220930	2.93	N	002150	500	168 억		272943	N	N	442	N	00	N
61	20230918	130126	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8810	-50	5	-0.56	11970783740	1312026	110.23	9260	9400	8810	11510	6210	8860	9123.97	0.81	0	-151839	9286	9072	8756	8542	8226	9180	8650	169	2650	500	6370	10	1	33720000	2971	179.80	1.11	12	3.89	49.00	7969.00	12150	20221108	-27.49	7200	20220930	22.36	9890	-10.92	20230621	7700	14.42	20230103	12150	-27.49	20221108	7200	22.36	20220930	2.93	N	002150	500	168 억		272943	N	N	442	N	00	N
62	20230918	120123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8900	40	2	0.45	11499070130	1258760	105.76	9260	9400	8820	11510	6210	8860	9135.32	0.81	0	-142344	9286	9072	8756	8542	8226	9180	8650	169	2650	500	6370	10	1	33720000	3001	181.63	1.12	12	3.73	49.00	7969.00	12150	20221108	-26.75	7200	20220930	23.61	9890	-10.01	20230621	7700	15.58	20230103	12150	-26.75	20221108	7200	23.61	20220930	2.93	N	002150	500	168 억		272943	N	N	442	N	00	N
63	20230918	110123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8920	60	2	0.68	10625249340	1160422	97.49	9260	9400	8900	11510	6210	8860	9156.47	0.81	0	-143773	9286	9072	8756	8542	8226	9180	8650	169	2650	500	6370	10	1	33720000	3008	182.04	1.12	12	3.44	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	2.93	N	002150	500	168 억		272943	N	N	442	N	00	N
64	20230918	100124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8970	110	2	1.24	9782206610	1066567	89.61	9260	9400	8960	11510	6210	8860	9171.79	0.81	0	-140066	9286	9072	8756	8542	8226	9180	8650	169	2650	500	6370	10	1	33720000	3025	183.06	1.13	12	3.16	49.00	7969.00	12150	20221108	-26.17	7200	20220930	24.58	9890	-9.30	20230621	7700	16.49	20230103	12150	-26.17	20221108	7200	24.58	20220930	2.93	N	002150	500	168 억		272943	N	N	442	N	00	N
65	20230918	090124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	9300	440	2	4.97	3795383660	409410	34.40	9260	9400	9150	11510	6210	8860	9270.78	0.81	0	-77625	9286	9072	8756	8542	8226	9180	8650	169	2650	500	6370	10	1	33720000	3136	189.80	1.17	12	1.21	49.00	7969.00	12150	20221108	-23.46	7200	20220930	29.17	9890	-5.97	20230621	7700	20.78	20230103	12150	-23.46	20221108	7200	29.17	20220930	2.93	N	002150	500	168 억		272943	N	N	442	N	00	N
66	20230915	160123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8860	350	2	4.11	5571321690	636928	501.35	8460	8970	8440	11060	5960	8510	8746.66	0.71	0	31091	8803	8656	8503	8356	8203	8730	8430	169	2550	500	6120	10	1	33720000	2988	180.82	1.11	12	1.89	49.00	7969.00	12150	20221108	-27.08	7200	20220930	23.06	9890	-10.41	20230621	7700	15.06	20230103	12150	-27.08	20221108	7200	23.06	20220930	3.13	N	002150	500	168 억		239915	N	N	442	N	00	N
67	20230915	150124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8740	230	2	2.70	3359436300	387556	305.06	8460	8800	8440	11060	5960	8510	8668.27	0.71	0	8413	8803	8656	8503	8356	8203	8730	8430	169	2550	500	6120	10	1	33720000	2947	178.37	1.10	12	1.15	49.00	7969.00	12150	20221108	-28.07	7200	20220930	21.39	9890	-11.63	20230621	7700	13.51	20230103	12150	-28.07	20221108	7200	21.39	20220930	3.13	N	002150	500	168 억		239915	N	N	430	N	00	N
68	20230915	140124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8540	30	2	0.35	849983640	99485	78.31	8460	8640	8440	11060	5960	8510	8543.84	0.71	0	25905	8803	8656	8503	8356	8203	8730	8430	169	2550	500	6120	10	1	33720000	2880	174.29	1.07	12	0.30	49.00	7969.00	12150	20221108	-29.71	7200	20220930	18.61	9890	-13.65	20230621	7700	10.91	20230103	12150	-29.71	20221108	7200	18.61	20220930	3.13	N	002150	500	168 억		239915	N	N	430	N	00	N
69	20230915	130122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8510	0	3	0.00	775771350	90790	71.46	8460	8640	8440	11060	5960	8510	8544.69	0.71	0	25488	8803	8656	8503	8356	8203	8730	8430	169	2550	500	6120	10	1	33720000	2870	173.67	1.07	12	0.27	49.00	7969.00	12150	20221108	-29.96	7200	20220930	18.19	9890	-13.95	20230621	7700	10.52	20230103	12150	-29.96	20221108	7200	18.19	20220930	3.13	N	002150	500	168 억		239915	N	N	430	N	00	N
70	20230915	120123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8540	30	2	0.35	673411150	78797	62.02	8460	8640	8440	11060	5960	8510	8546.16	0.71	0	25074	8803	8656	8503	8356	8203	8730	8430	169	2550	500	6120	10	1	33720000	2880	174.29	1.07	12	0.23	49.00	7969.00	12150	20221108	-29.71	7200	20220930	18.61	9890	-13.65	20230621	7700	10.91	20230103	12150	-29.71	20221108	7200	18.61	20220930	3.13	N	002150	500	168 억		239915	N	N	430	N	00	N
71	20230915	110123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8510	0	3	0.00	567168630	66349	52.23	8460	8640	8440	11060	5960	8510	8548.27	0.71	0	25493	8803	8656	8503	8356	8203	8730	8430	169	2550	500	6120	10	1	33720000	2870	173.67	1.07	12	0.20	49.00	7969.00	12150	20221108	-29.96	7200	20220930	18.19	9890	-13.95	20230621	7700	10.52	20230103	12150	-29.96	20221108	7200	18.19	20220930	3.13	N	002150	500	168 억		239915	N	N	430	N	00	N
72	20230915	100125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8570	60	2	0.71	387969710	45342	35.69	8460	8640	8440	11060	5960	8510	8556.54	0.71	0	21388	8803	8656	8503	8356	8203	8730	8430	169	2550	500	6120	10	1	33720000	2890	174.90	1.08	12	0.13	49.00	7969.00	12150	20221108	-29.47	7200	20220930	19.03	9890	-13.35	20230621	7700	11.30	20230103	12150	-29.47	20221108	7200	19.03	20220930	3.13	N	002150	500	168 억		239915	N	N	430	N	00	N
73	20230915	090124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8480	-30	5	-0.35	7134530	843	0.66	8460	8480	8440	11060	5960	8510	8462.13	0.71	0	-37	8803	8656	8503	8356	8203	8730	8430	169	2550	500	6120	10	1	33720000	2859	173.06	1.06	12	0.00	49.00	7969.00	12150	20221108	-30.21	7200	20220930	17.78	9890	-14.26	20230621	7700	10.13	20230103	12150	-30.21	20221108	7200	17.78	20220930	3.13	N	002150	500	168 억		239915	N	N	430	N	00	N
74	20230914	160125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8510	70	2	0.83	1062721130	125523	15.95	8400	8650	8350	10970	5910	8440	8466.02	0.67	0	24330	9220	8830	8510	8120	7800	9025	8315	169	2530	500	6070	10	1	33720000	2870	173.67	1.07	12	0.37	49.00	7969.00	12150	20221108	-29.96	7200	20220930	18.19	9890	-13.95	20230621	7700	10.52	20230103	12150	-29.96	20221108	7200	18.19	20220930	3.08	N	002150	500	168 억		225211	N	N	430	N	00	N
75	20230914	150123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8410	-30	5	-0.36	876659140	103561	13.16	8400	8650	8350	10970	5910	8440	8465.25	0.67	0	13568	9220	8830	8510	8120	7800	9025	8315	169	2530	500	6070	10	1	33720000	2836	171.63	1.06	12	0.31	49.00	7969.00	12150	20221108	-30.78	7200	20220930	16.81	9890	-14.96	20230621	7700	9.22	20230103	12150	-30.78	20221108	7200	16.81	20220930	3.08	N	002150	500	168 억		225211	N	N	1	N	00	N
76	20230914	140122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8430	-10	5	-0.12	809786790	95623	12.15	8400	8650	8350	10970	5910	8440	8468.66	0.67	0	12283	9220	8830	8510	8120	7800	9025	8315	169	2530	500	6070	10	1	33720000	2843	172.04	1.06	12	0.28	49.00	7969.00	12150	20221108	-30.62	7200	20220930	17.08	9890	-14.76	20230621	7700	9.48	20230103	12150	-30.62	20221108	7200	17.08	20220930	3.08	N	002150	500	168 억		225211	N	N	1	N	00	N
77	20230914	130122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8440	0	3	0.00	747140510	88177	11.21	8400	8650	8350	10970	5910	8440	8473.34	0.67	0	12920	9220	8830	8510	8120	7800	9025	8315	169	2530	500	6070	10	1	33720000	2846	172.24	1.06	12	0.26	49.00	7969.00	12150	20221108	-30.53	7200	20220930	17.22	9890	-14.66	20230621	7700	9.61	20230103	12150	-30.53	20221108	7200	17.22	20220930	3.08	N	002150	500	168 억		225211	N	N	1	N	00	N
78	20230914	120125	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8450	10	2	0.12	726695750	85753	10.90	8400	8650	8350	10970	5910	8440	8474.45	0.67	0	13582	9220	8830	8510	8120	7800	9025	8315	169	2530	500	6070	10	1	33720000	2849	172.45	1.06	12	0.25	49.00	7969.00	12150	20221108	-30.45	7200	20220930	17.36	9890	-14.56	20230621	7700	9.74	20230103	12150	-30.45	20221108	7200	17.36	20220930	3.08	N	002150	500	168 억		225211	N	N	1	N	00	N
79	20230914	110123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8500	60	2	0.71	624814750	73662	9.36	8400	8650	8350	10970	5910	8440	8482.42	0.67	0	14842	9220	8830	8510	8120	7800	9025	8315	169	2530	500	6070	10	1	33720000	2866	173.47	1.07	12	0.22	49.00	7969.00	12150	20221108	-30.04	7200	20220930	18.06	9890	-14.05	20230621	7700	10.39	20230103	12150	-30.04	20221108	7200	18.06	20220930	3.08	N	002150	500	168 억		225211	N	N	1	N	00	N
80	20230914	100122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8500	60	2	0.71	538239950	63423	8.06	8400	8650	8350	10970	5910	8440	8486.81	0.67	0	11961	9220	8830	8510	8120	7800	9025	8315	169	2530	500	6070	10	1	33720000	2866	173.47	1.07	12	0.19	49.00	7969.00	12150	20221108	-30.04	7200	20220930	18.06	9890	-14.05	20230621	7700	10.39	20230103	12150	-30.04	20221108	7200	18.06	20220930	3.08	N	002150	500	168 억		225211	N	N	1	N	00	N
81	20230914	090123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8390	-50	5	-0.59	18836200	2241	0.28	8400	8410	8390	10970	5910	8440	8397.53	0.67	0	154	9220	8830	8510	8120	7800	9025	8315	169	2530	500	6070	10	1	33720000	2829	171.22	1.05	12	0.01	49.00	7969.00	12150	20221108	-30.95	7200	20220930	16.53	9890	-15.17	20230621	7700	8.96	20230103	12150	-30.95	20221108	7200	16.53	20220930	3.08	N	002150	500	168 억		225211	N	N	1	N	00	N
82	20230913	160124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8440	0	3	0.00	6614672850	778723	572.26	8190	8900	8190	10970	5910	8440	8494.30	1.23	0	-40922	8886	8662	8546	8322	8206	8605	8265	169	2530	500	6070	10	1	33720000	2846	172.24	1.06	12	2.31	49.00	7969.00	12150	20221108	-30.53	7200	20220930	17.22	9890	-14.66	20230621	7700	9.61	20230103	12150	-30.53	20221108	7200	17.22	20220930	3.19	N	002150	500	168 억		413529	N	N	1	N	00	N
83	20230913	150122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8420	-20	5	-0.24	6483597090	763144	560.81	8190	8900	8190	10970	5910	8440	8495.90	1.23	0	-41868	8886	8662	8546	8322	8206	8605	8265	169	2530	500	6070	10	1	33720000	2839	171.84	1.06	12	2.26	49.00	7969.00	12150	20221108	-30.70	7200	20220930	16.94	9890	-14.86	20230621	7700	9.35	20230103	12150	-30.70	20221108	7200	16.94	20220930	3.19	N	002150	500	168 억		413529	N	N	0	N	00	N
84	20230913	140124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8450	10	2	0.12	6356206990	748018	549.70	8190	8900	8190	10970	5910	8440	8497.40	1.23	0	-41510	8886	8662	8546	8322	8206	8605	8265	169	2530	500	6070	10	1	33720000	2849	172.45	1.06	12	2.22	49.00	7969.00	12150	20221108	-30.45	7200	20220930	17.36	9890	-14.56	20230621	7700	9.74	20230103	12150	-30.45	20221108	7200	17.36	20220930	3.19	N	002150	500	168 억		413529	N	N	0	N	00	N
85	20230913	130123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8530	90	2	1.07	5932595050	698117	513.03	8190	8900	8190	10970	5910	8440	8498.00	1.23	0	-57839	8886	8662	8546	8322	8206	8605	8265	169	2530	500	6070	10	1	33720000	2876	174.08	1.07	12	2.07	49.00	7969.00	12150	20221108	-29.79	7200	20220930	18.47	9890	-13.75	20230621	7700	10.78	20230103	12150	-29.79	20221108	7200	18.47	20220930	3.19	N	002150	500	168 억		413529	N	N	0	N	00	N
86	20230913	120124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8430	-10	5	-0.12	5485835440	645650	474.47	8190	8900	8190	10970	5910	8440	8496.61	1.23	0	-49921	8886	8662	8546	8322	8206	8605	8265	169	2530	500	6070	10	1	33720000	2843	172.04	1.06	12	1.91	49.00	7969.00	12150	20221108	-30.62	7200	20220930	17.08	9890	-14.76	20230621	7700	9.48	20230103	12150	-30.62	20221108	7200	17.08	20220930	3.19	N	002150	500	168 억		413529	N	N	0	N	00	N
87	20230913	110123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8280	-160	5	-1.90	5201524980	611556	449.42	8190	8900	8190	10970	5910	8440	8505.39	1.23	0	-47840	8886	8662	8546	8322	8206	8605	8265	169	2530	500	6070	10	1	33720000	2792	168.98	1.04	12	1.81	49.00	7969.00	12150	20221108	-31.85	7200	20220930	15.00	9890	-16.28	20230621	7700	7.53	20230103	12150	-31.85	20221108	7200	15.00	20220930	3.19	N	002150	500	168 억		413529	N	N	0	N	00	N
88	20230913	100123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8300	-140	5	-1.66	1264393240	153541	112.83	8190	8360	8190	10970	5910	8440	8234.89	1.23	0	40767	8886	8662	8546	8322	8206	8605	8265	169	2530	500	6070	10	1	33720000	2799	169.39	1.04	12	0.46	49.00	7969.00	12150	20221108	-31.69	7200	20220930	15.28	9890	-16.08	20230621	7700	7.79	20230103	12150	-31.69	20221108	7200	15.28	20220930	3.19	N	002150	500	168 억		413529	N	N	0	N	00	N
89	20230913	090122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8280	-160	5	-1.90	874913950	106505	78.27	8190	8360	8190	10970	5910	8440	8214.77	1.23	0	39798	8886	8662	8546	8322	8206	8605	8265	169	2530	500	6070	10	1	33720000	2792	168.98	1.04	12	0.32	49.00	7969.00	12150	20221108	-31.85	7200	20220930	15.00	9890	-16.28	20230621	7700	7.53	20230103	12150	-31.85	20221108	7200	15.00	20220930	3.19	N	002150	500	168 억		413529	N	N	0	N	00	N
90	20230912	160122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8440	-340	5	-3.87	1137707150	132361	30.90	8770	8770	8430	11410	6150	8780	8595.70	1.31	0	-24907	8993	8886	8693	8586	8393	8940	8640	169	2630	500	6320	10	1	33720000	2846	172.24	1.06	12	0.39	49.00	7969.00	12150	20221108	-30.53	7200	20220930	17.22	9890	-14.66	20230621	7700	9.61	20230103	12150	-30.53	20221108	7200	17.22	20220930	3.15	N	002150	500	168 억		443313	N	N	13	N	00	N
91	20230912	150122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8460	-320	5	-3.64	1062280020	123426	28.82	8770	8770	8450	11410	6150	8780	8606.61	1.31	0	-23904	8993	8886	8693	8586	8393	8940	8640	169	2630	500	6320	10	1	33720000	2853	172.65	1.06	12	0.37	49.00	7969.00	12150	20221108	-30.37	7200	20220930	17.50	9890	-14.46	20230621	7700	9.87	20230103	12150	-30.37	20221108	7200	17.50	20220930	3.15	N	002150	500	168 억		443313	N	N	13	N	00	N
92	20230912	140123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8490	-290	5	-3.30	991735570	115102	26.87	8770	8770	8480	11410	6150	8780	8616.14	1.31	0	-23280	8993	8886	8693	8586	8393	8940	8640	169	2630	500	6320	10	1	33720000	2863	173.27	1.07	12	0.34	49.00	7969.00	12150	20221108	-30.12	7200	20220930	17.92	9890	-14.16	20230621	7700	10.26	20230103	12150	-30.12	20221108	7200	17.92	20220930	3.15	N	002150	500	168 억		443313	N	N	13	N	00	N
93	20230912	130123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8590	-190	5	-2.16	785720810	90987	21.24	8770	8770	8570	11410	6150	8780	8635.52	1.31	0	-19829	8993	8886	8693	8586	8393	8940	8640	169	2630	500	6320	10	1	33720000	2897	175.31	1.08	12	0.27	49.00	7969.00	12150	20221108	-29.30	7200	20220930	19.31	9890	-13.14	20230621	7700	11.56	20230103	12150	-29.30	20221108	7200	19.31	20220930	3.15	N	002150	500	168 억		443313	N	N	13	N	00	N
94	20230912	120121	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8670	-110	5	-1.25	666905190	77214	18.03	8770	8770	8570	11410	6150	8780	8637.09	1.31	0	-15320	8993	8886	8693	8586	8393	8940	8640	169	2630	500	6320	10	1	33720000	2924	176.94	1.09	12	0.23	49.00	7969.00	12150	20221108	-28.64	7200	20220930	20.42	9890	-12.34	20230621	7700	12.60	20230103	12150	-28.64	20221108	7200	20.42	20220930	3.15	N	002150	500	168 억		443313	N	N	13	N	00	N
95	20230912	110123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8600	-180	5	-2.05	553670020	64112	14.97	8770	8770	8570	11410	6150	8780	8635.97	1.31	0	-9985	8993	8886	8693	8586	8393	8940	8640	169	2630	500	6320	10	1	33720000	2900	175.51	1.08	12	0.19	49.00	7969.00	12150	20221108	-29.22	7200	20220930	19.44	9890	-13.04	20230621	7700	11.69	20230103	12150	-29.22	20221108	7200	19.44	20220930	3.15	N	002150	500	168 억		443313	N	N	13	N	00	N
96	20230912	100121	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8580	-200	5	-2.28	430470120	49766	11.62	8770	8770	8580	11410	6150	8780	8649.87	1.31	0	-10101	8993	8886	8693	8586	8393	8940	8640	169	2630	500	6320	10	1	33720000	2893	175.10	1.08	12	0.15	49.00	7969.00	12150	20221108	-29.38	7200	20220930	19.17	9890	-13.25	20230621	7700	11.43	20230103	12150	-29.38	20221108	7200	19.17	20220930	3.15	N	002150	500	168 억		443313	N	N	13	N	00	N
97	20230912	090123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8690	-90	5	-1.03	68749990	7873	1.84	8770	8770	8690	11410	6150	8780	8732.34	1.31	0	-182	8993	8886	8693	8586	8393	8940	8640	169	2630	500	6320	10	1	33720000	2930	177.35	1.09	12	0.02	49.00	7969.00	12150	20221108	-28.48	7200	20220930	20.69	9890	-12.13	20230621	7700	12.86	20230103	12150	-28.48	20221108	7200	20.69	20220930	3.15	N	002150	500	168 억		443313	N	N	13	N	00	N
98	20230911	160121	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8780	380	2	4.52	3678365770	423327	654.62	8560	8800	8500	10920	5880	8400	8688.91	1.11	0	67684	8513	8456	8373	8316	8233	8485	8345	169	2520	500	6040	10	1	33720000	2961	179.18	1.10	12	1.26	49.00	7969.00	12150	20221108	-27.74	7200	20220930	21.94	9890	-11.22	20230621	7700	14.03	20230103	12150	-27.74	20221108	7200	21.94	20220930	3.13	N	002150	500	168 억		372687	N	N	13	N	00	N
99	20230911	150122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8720	320	2	3.81	3549214970	408585	631.82	8560	8800	8500	10920	5880	8400	8686.60	1.11	0	68152	8513	8456	8373	8316	8233	8485	8345	169	2520	500	6040	10	1	33720000	2940	177.96	1.09	12	1.21	49.00	7969.00	12150	20221108	-28.23	7200	20220930	21.11	9890	-11.83	20230621	7700	13.25	20230103	12150	-28.23	20221108	7200	21.11	20220930	3.13	N	002150	500	168 억		372687	N	N	0	N	00	N
100	20230911	140122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8770	370	2	4.40	3377694130	388869	601.33	8560	8800	8500	10920	5880	8400	8685.94	1.11	0	71563	8513	8456	8373	8316	8233	8485	8345	169	2520	500	6040	10	1	33720000	2957	178.98	1.10	12	1.15	49.00	7969.00	12150	20221108	-27.82	7200	20220930	21.81	9890	-11.32	20230621	7700	13.90	20230103	12150	-27.82	20221108	7200	21.81	20220930	3.13	N	002150	500	168 억		372687	N	N	0	N	00	N
101	20230911	130122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8680	280	2	3.33	3135545220	361129	558.44	8560	8800	8500	10920	5880	8400	8682.62	1.11	0	69095	8513	8456	8373	8316	8233	8485	8345	169	2520	500	6040	10	1	33720000	2927	177.14	1.09	12	1.07	49.00	7969.00	12150	20221108	-28.56	7200	20220930	20.56	9890	-12.23	20230621	7700	12.73	20230103	12150	-28.56	20221108	7200	20.56	20220930	3.13	N	002150	500	168 억		372687	N	N	0	N	00	N
102	20230911	120123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8770	370	2	4.40	2864746140	330061	510.39	8560	8800	8500	10920	5880	8400	8679.44	1.11	0	68387	8513	8456	8373	8316	8233	8485	8345	169	2520	500	6040	10	1	33720000	2957	178.98	1.10	12	0.98	49.00	7969.00	12150	20221108	-27.82	7200	20220930	21.81	9890	-11.32	20230621	7700	13.90	20230103	12150	-27.82	20221108	7200	21.81	20220930	3.13	N	002150	500	168 억		372687	N	N	0	N	00	N
103	20230911	110123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8740	340	2	4.05	2602044510	300081	464.03	8560	8800	8500	10920	5880	8400	8671.14	1.11	0	65538	8513	8456	8373	8316	8233	8485	8345	169	2520	500	6040	10	1	33720000	2947	178.37	1.10	12	0.89	49.00	7969.00	12150	20221108	-28.07	7200	20220930	21.39	9890	-11.63	20230621	7700	13.51	20230103	12150	-28.07	20221108	7200	21.39	20220930	3.13	N	002150	500	168 억		372687	N	N	0	N	00	N
104	20230911	100122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8690	290	2	3.45	1538569250	178579	276.15	8560	8740	8500	10920	5880	8400	8615.62	1.11	0	37889	8513	8456	8373	8316	8233	8485	8345	169	2520	500	6040	10	1	33720000	2930	177.35	1.09	12	0.53	49.00	7969.00	12150	20221108	-28.48	7200	20220930	20.69	9890	-12.13	20230621	7700	12.86	20230103	12150	-28.48	20221108	7200	20.69	20220930	3.13	N	002150	500	168 억		372687	N	N	0	N	00	N
105	20230911	090121	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8610	210	2	2.50	190322850	22202	34.33	8560	8640	8560	10920	5880	8400	8572.33	1.11	0	5371	8513	8456	8373	8316	8233	8485	8345	169	2520	500	6040	10	1	33720000	2903	175.71	1.08	12	0.07	49.00	7969.00	12150	20221108	-29.14	7200	20220930	19.58	9890	-12.94	20230621	7700	11.82	20230103	12150	-29.14	20221108	7200	19.58	20220930	3.13	N	002150	500	168 억		372687	N	N	0	N	00	N
106	20230908	160122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8400	100	2	1.20	537031380	64230	68.94	8300	8430	8290	10790	5810	8300	8360.21	1.11	0	-2384	8466	8382	8316	8232	8166	8350	8200	169	2490	500	5970	10	1	33720000	2832	171.43	1.05	12	0.19	49.00	7969.00	12150	20221108	-30.86	7200	20220930	16.67	9890	-15.07	20230621	7700	9.09	20230103	12150	-30.86	20221108	7200	16.67	20220930	3.13	N	002150	500	168 억		374179	N	N	0	N	00	N
107	20230908	150123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8400	100	2	1.20	445396200	53320	57.23	8300	8430	8290	10790	5810	8300	8353.27	1.11	0	-1959	8466	8382	8316	8232	8166	8350	8200	169	2490	500	5970	10	1	33720000	2832	171.43	1.05	12	0.16	49.00	7969.00	12150	20221108	-30.86	7200	20220930	16.67	9890	-15.07	20230621	7700	9.09	20230103	12150	-30.86	20221108	7200	16.67	20220930	3.13	N	002150	500	168 억		374179	N	N	0	N	00	N
108	20230908	140122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8330	30	2	0.36	342543260	40993	44.00	8300	8430	8290	10790	5810	8300	8356.14	1.11	0	-2426	8466	8382	8316	8232	8166	8350	8200	169	2490	500	5970	10	1	33720000	2809	170.00	1.05	12	0.12	49.00	7969.00	12150	20221108	-31.44	7200	20220930	15.69	9890	-15.77	20230621	7700	8.18	20230103	12150	-31.44	20221108	7200	15.69	20220930	3.13	N	002150	500	168 억		374179	N	N	0	N	00	N
109	20230908	130122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8330	30	2	0.36	215251180	25743	27.63	8300	8430	8290	10790	5810	8300	8361.54	1.11	0	-3321	8466	8382	8316	8232	8166	8350	8200	169	2490	500	5970	10	1	33720000	2809	170.00	1.05	12	0.08	49.00	7969.00	12150	20221108	-31.44	7200	20220930	15.69	9890	-15.77	20230621	7700	8.18	20230103	12150	-31.44	20221108	7200	15.69	20220930	3.13	N	002150	500	168 억		374179	N	N	0	N	00	N
110	20230908	120124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8340	40	2	0.48	166637610	19915	21.38	8300	8430	8290	10790	5810	8300	8367.44	1.11	0	-3311	8466	8382	8316	8232	8166	8350	8200	169	2490	500	5970	10	1	33720000	2812	170.20	1.05	12	0.06	49.00	7969.00	12150	20221108	-31.36	7200	20220930	15.83	9890	-15.67	20230621	7700	8.31	20230103	12150	-31.36	20221108	7200	15.83	20220930	3.13	N	002150	500	168 억		374179	N	N	0	N	00	N
111	20230908	110123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8390	90	2	1.08	155412140	18571	19.93	8300	8430	8290	10790	5810	8300	8368.54	1.11	0	-3100	8466	8382	8316	8232	8166	8350	8200	169	2490	500	5970	10	1	33720000	2829	171.22	1.05	12	0.06	49.00	7969.00	12150	20221108	-30.95	7200	20220930	16.53	9890	-15.17	20230621	7700	8.96	20230103	12150	-30.95	20221108	7200	16.53	20220930	3.13	N	002150	500	168 억		374179	N	N	0	N	00	N
112	20230908	100121	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8340	40	2	0.48	113161720	13516	14.51	8300	8430	8290	10790	5810	8300	8372.43	1.11	0	-1793	8466	8382	8316	8232	8166	8350	8200	169	2490	500	5970	10	1	33720000	2812	170.20	1.05	12	0.04	49.00	7969.00	12150	20221108	-31.36	7200	20220930	15.83	9890	-15.67	20230621	7700	8.31	20230103	12150	-31.36	20221108	7200	15.83	20220930	3.13	N	002150	500	168 억		374179	N	N	0	N	00	N
113	20230908	090123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8300	0	3	0.00	2506600	302	0.32	8300	8300	8300	10790	5810	8300	8300.00	1.11	0	-45	8466	8382	8316	8232	8166	8350	8200	169	2490	500	5970	10	1	33720000	2799	169.39	1.04	12	0.00	49.00	7969.00	12150	20221108	-31.69	7200	20220930	15.28	9890	-16.08	20230621	7700	7.79	20230103	12150	-31.69	20221108	7200	15.28	20220930	3.13	N	002150	500	168 억		374179	N	N	0	N	00	N
114	20230907	160122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8300	-150	5	-1.78	766316080	92093	35.81	8400	8400	8250	10980	5920	8450	8320.82	1.13	0	-9731	9003	8726	8513	8236	8023	8865	8375	169	2530	500	6080	10	1	33720000	2799	169.39	1.04	12	0.27	49.00	7969.00	12150	20221108	-31.69	7200	20220930	15.28	9890	-16.08	20230621	7700	7.79	20230103	12150	-31.69	20221108	7200	15.28	20220930	3.12	N	002150	500	168 억		382205	N	N	0	N	00	N
115	20230907	150121	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8350	-100	5	-1.18	610402460	73329	28.51	8400	8400	8250	10980	5920	8450	8323.81	1.13	0	-11736	9003	8726	8513	8236	8023	8865	8375	169	2530	500	6080	10	1	33720000	2816	170.41	1.05	12	0.22	49.00	7969.00	12150	20221108	-31.28	7200	20220930	15.97	9890	-15.57	20230621	7700	8.44	20230103	12150	-31.28	20221108	7200	15.97	20220930	3.12	N	002150	500	168 억		382205	N	N	0	N	00	N
116	20230907	140121	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8350	-100	5	-1.18	497001950	59762	23.24	8400	8400	8250	10980	5920	8450	8315.89	1.13	0	-6233	9003	8726	8513	8236	8023	8865	8375	169	2530	500	6080	10	1	33720000	2816	170.41	1.05	12	0.18	49.00	7969.00	12150	20221108	-31.28	7200	20220930	15.97	9890	-15.57	20230621	7700	8.44	20230103	12150	-31.28	20221108	7200	15.97	20220930	3.12	N	002150	500	168 억		382205	N	N	0	N	00	N
117	20230907	130123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8330	-120	5	-1.42	449182800	54029	21.01	8400	8400	8250	10980	5920	8450	8313.22	1.13	0	-5525	9003	8726	8513	8236	8023	8865	8375	169	2530	500	6080	10	1	33720000	2809	170.00	1.05	12	0.16	49.00	7969.00	12150	20221108	-31.44	7200	20220930	15.69	9890	-15.77	20230621	7700	8.18	20230103	12150	-31.44	20221108	7200	15.69	20220930	3.12	N	002150	500	168 억		382205	N	N	0	N	00	N
118	20230907	120123	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8330	-120	5	-1.42	412490080	49617	19.29	8400	8400	8250	10980	5920	8450	8312.92	1.13	0	-5525	9003	8726	8513	8236	8023	8865	8375	169	2530	500	6080	10	1	33720000	2809	170.00	1.05	12	0.15	49.00	7969.00	12150	20221108	-31.44	7200	20220930	15.69	9890	-15.77	20230621	7700	8.18	20230103	12150	-31.44	20221108	7200	15.69	20220930	3.12	N	002150	500	168 억		382205	N	N	0	N	00	N
119	20230907	110122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8330	-120	5	-1.42	382255800	45986	17.88	8400	8400	8250	10980	5920	8450	8311.82	1.13	0	-5685	9003	8726	8513	8236	8023	8865	8375	169	2530	500	6080	10	1	33720000	2809	170.00	1.05	12	0.14	49.00	7969.00	12150	20221108	-31.44	7200	20220930	15.69	9890	-15.77	20230621	7700	8.18	20230103	12150	-31.44	20221108	7200	15.69	20220930	3.12	N	002150	500	168 억		382205	N	N	0	N	00	N
120	20230907	100122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8300	-150	5	-1.78	314365010	37817	14.71	8400	8400	8250	10980	5920	8450	8312.05	1.13	0	-3278	9003	8726	8513	8236	8023	8865	8375	169	2530	500	6080	10	1	33720000	2799	169.39	1.04	12	0.11	49.00	7969.00	12150	20221108	-31.69	7200	20220930	15.28	9890	-16.08	20230621	7700	7.79	20230103	12150	-31.69	20221108	7200	15.28	20220930	3.12	N	002150	500	168 억		382205	N	N	0	N	00	N
121	20230907	090122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8270	-180	5	-2.13	90965260	10955	4.26	8400	8400	8250	10980	5920	8450	8300.75	1.13	0	164	9003	8726	8513	8236	8023	8865	8375	169	2530	500	6080	10	1	33720000	2789	168.78	1.04	12	0.03	49.00	7969.00	12150	20221108	-31.93	7200	20220930	14.86	9890	-16.38	20230621	7700	7.40	20230103	12150	-31.93	20221108	7200	14.86	20220930	3.12	N	002150	500	168 억		382205	N	N	0	N	00	N
122	20230906	160122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8450	140	2	1.68	2167253670	255404	405.45	8310	8790	8300	10800	5820	8310	8486.26	1.17	0	-7758	8576	8442	8366	8232	8156	8405	8195	169	2490	500	5980	10	1	33720000	2849	172.45	1.06	12	0.76	49.00	7969.00	12150	20221108	-30.45	7200	20220930	17.36	9890	-14.56	20230621	7700	9.74	20230103	12150	-30.45	20221108	7200	17.36	20220930	3.09	N	002150	500	168 억		393868	N	N	13	N	00	N
123	20230906	150121	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8480	170	2	2.05	1542999570	181152	287.58	8310	8790	8300	10800	5820	8310	8518.33	1.17	0	-5873	8576	8442	8366	8232	8156	8405	8195	169	2490	500	5980	10	1	33720000	2859	173.06	1.06	12	0.54	49.00	7969.00	12150	20221108	-30.21	7200	20220930	17.78	9890	-14.26	20230621	7700	10.13	20230103	12150	-30.21	20221108	7200	17.78	20220930	3.09	N	002150	500	168 억		393868	N	N	13	N	00	N
124	20230906	140122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8320	10	2	0.12	496391610	59208	93.99	8310	8510	8310	10800	5820	8310	8384.54	1.17	0	915	8576	8442	8366	8232	8156	8405	8195	169	2490	500	5980	10	1	33720000	2806	169.80	1.04	12	0.18	49.00	7969.00	12150	20221108	-31.52	7200	20220930	15.56	9890	-15.87	20230621	7700	8.05	20230103	12150	-31.52	20221108	7200	15.56	20220930	3.09	N	002150	500	168 억		393868	N	N	13	N	00	N
125	20230906	130124	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8330	20	2	0.24	441146630	52566	83.45	8310	8510	8310	10800	5820	8310	8393.10	1.17	0	971	8576	8442	8366	8232	8156	8405	8195	169	2490	500	5980	10	1	33720000	2809	170.00	1.05	12	0.16	49.00	7969.00	12150	20221108	-31.44	7200	20220930	15.69	9890	-15.77	20230621	7700	8.18	20230103	12150	-31.44	20221108	7200	15.69	20220930	3.09	N	002150	500	168 억		393868	N	N	13	N	00	N
126	20230906	120122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8350	40	2	0.48	381467980	45401	72.07	8310	8510	8310	10800	5820	8310	8403.31	1.17	0	1693	8576	8442	8366	8232	8156	8405	8195	169	2490	500	5980	10	1	33720000	2816	170.41	1.05	12	0.13	49.00	7969.00	12150	20221108	-31.28	7200	20220930	15.97	9890	-15.57	20230621	7700	8.44	20230103	12150	-31.28	20221108	7200	15.97	20220930	3.09	N	002150	500	168 억		393868	N	N	13	N	00	N
127	20230906	110122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8370	60	2	0.72	374223720	44533	70.70	8310	8510	8310	10800	5820	8310	8404.44	1.17	0	1927	8576	8442	8366	8232	8156	8405	8195	169	2490	500	5980	10	1	33720000	2822	170.82	1.05	12	0.13	49.00	7969.00	12150	20221108	-31.11	7200	20220930	16.25	9890	-15.37	20230621	7700	8.70	20230103	12150	-31.11	20221108	7200	16.25	20220930	3.09	N	002150	500	168 억		393868	N	N	13	N	00	N
128	20230906	100121	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8350	40	2	0.48	313951640	37292	59.20	8310	8510	8310	10800	5820	8310	8420.34	1.17	0	2009	8576	8442	8366	8232	8156	8405	8195	169	2490	500	5980	10	1	33720000	2816	170.41	1.05	12	0.11	49.00	7969.00	12150	20221108	-31.28	7200	20220930	15.97	9890	-15.57	20230621	7700	8.44	20230103	12150	-31.28	20221108	7200	15.97	20220930	3.09	N	002150	500	168 억		393868	N	N	13	N	00	N
129	20230906	090122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8320	10	2	0.12	16523770	1987	3.15	8310	8320	8310	10800	5820	8310	8318.17	1.17	0	-1110	8576	8442	8366	8232	8156	8405	8195	169	2490	500	5980	10	1	33720000	2806	169.80	1.04	12	0.01	49.00	7969.00	12150	20221108	-31.52	7200	20220930	15.56	9890	-15.87	20230621	7700	8.05	20230103	12150	-31.52	20221108	7200	15.56	20220930	3.09	N	002150	500	168 억		393868	N	N	13	N	00	N
130	20230905	160122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8310	-170	5	-2.00	522079470	62501	39.44	8490	8500	8290	11020	5940	8480	8353.45	1.19	0	-6652	8620	8550	8460	8390	8300	8585	8425	169	2540	500	6100	10	1	33720000	2802	169.59	1.04	12	0.19	49.00	7969.00	12150	20221108	-31.60	7200	20220930	15.42	9890	-15.98	20230621	7700	7.92	20230103	12150	-31.60	20221108	7200	15.42	20220930	3.08	N	002150	500	168 억		400997	N	N	13	N	00	N
131	20230905	150122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8370	-110	5	-1.30	470717080	56315	35.54	8490	8500	8300	11020	5940	8480	8358.64	1.19	0	-5136	8620	8550	8460	8390	8300	8585	8425	169	2540	500	6100	10	1	33720000	2822	170.82	1.05	12	0.17	49.00	7969.00	12150	20221108	-31.11	7200	20220930	16.25	9890	-15.37	20230621	7700	8.70	20230103	12150	-31.11	20221108	7200	16.25	20220930	3.08	N	002150	500	168 억		400997	N	N	91	N	00	N
132	20230905	140122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8340	-140	5	-1.65	400753590	47906	30.23	8490	8500	8300	11020	5940	8480	8365.42	1.19	0	-4297	8620	8550	8460	8390	8300	8585	8425	169	2540	500	6100	10	1	33720000	2812	170.20	1.05	12	0.14	49.00	7969.00	12150	20221108	-31.36	7200	20220930	15.83	9890	-15.67	20230621	7700	8.31	20230103	12150	-31.36	20221108	7200	15.83	20220930	3.08	N	002150	500	168 억		400997	N	N	91	N	00	N
133	20230905	130122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8320	-160	5	-1.89	369181700	44115	27.84	8490	8500	8300	11020	5940	8480	8368.62	1.19	0	-4068	8620	8550	8460	8390	8300	8585	8425	169	2540	500	6100	10	1	33720000	2806	169.80	1.04	12	0.13	49.00	7969.00	12150	20221108	-31.52	7200	20220930	15.56	9890	-15.87	20230621	7700	8.05	20230103	12150	-31.52	20221108	7200	15.56	20220930	3.08	N	002150	500	168 억		400997	N	N	91	N	00	N
134	20230905	120122	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8330	-150	5	-1.77	332483030	39698	25.05	8490	8500	8300	11020	5940	8480	8375.31	1.19	0	-2190	8620	8550	8460	8390	8300	8585	8425	169	2540	500	6100	10	1	33720000	2809	170.00	1.05	12	0.12	49.00	7969.00	12150	20221108	-31.44	7200	20220930	15.69	9890	-15.77	20230621	7700	8.18	20230103	12150	-31.44	20221108	7200	15.69	20220930	3.08	N	002150	500	168 억		400997	N	N	91	N	00	N
135	20230905	110121	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8340	-140	5	-1.65	234567880	27922	17.62	8490	8500	8340	11020	5940	8480	8400.83	1.19	0	-2818	8620	8550	8460	8390	8300	8585	8425	169	2540	500	6100	10	1	33720000	2812	170.20	1.05	12	0.08	49.00	7969.00	12150	20221108	-31.36	7200	20220930	15.83	9890	-15.67	20230621	7700	8.31	20230103	12150	-31.36	20221108	7200	15.83	20220930	3.08	N	002150	500	168 억		400997	N	N	91	N	00	N
136	20230905	100121	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8360	-120	5	-1.42	163131880	19376	12.23	8490	8500	8350	11020	5940	8480	8419.28	1.19	0	-2059	8620	8550	8460	8390	8300	8585	8425	169	2540	500	6100	10	1	33720000	2819	170.61	1.05	12	0.06	49.00	7969.00	12150	20221108	-31.19	7200	20220930	16.11	9890	-15.47	20230621	7700	8.57	20230103	12150	-31.19	20221108	7200	16.11	20220930	3.08	N	002150	500	168 억		400997	N	N	91	N	00	N
137	20230905	090121	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8470	-10	5	-0.12	51539360	6072	3.83	8490	8500	8470	11020	5940	8480	8488.04	1.19	0	-2451	8620	8550	8460	8390	8300	8585	8425	169	2540	500	6100	10	1	33720000	2856	172.86	1.06	12	0.02	49.00	7969.00	12150	20221108	-30.29	7200	20220930	17.64	9890	-14.36	20230621	7700	10.00	20230103	12150	-30.29	20221108	7200	17.64	20220930	3.08	N	002150	500	168 억		400997	N	N	91	N	00	N
138	20230904	160121	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8480	190	2	2.29	1330831270	157447	50.01	8400	8530	8370	10770	5810	8290	8452.31	1.15	0	14111	8796	8542	8326	8072	7856	8670	8200	169	2480	500	5960	10	1	33720000	2859	173.06	1.06	12	0.47	49.00	7969.00	12150	20221108	-30.21	7200	20220930	17.78	9890	-14.26	20230621	7700	10.13	20230103	12150	-30.21	20221108	7200	17.78	20220930	3.08	N	002150	500	168 억		389202	N	N	91	N	00	N
139	20230904	150120	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8460	170	2	2.05	1264297430	149593	47.52	8400	8530	8370	10770	5810	8290	8451.58	1.15	0	14448	8796	8542	8326	8072	7856	8670	8200	169	2480	500	5960	10	1	33720000	2853	172.65	1.06	12	0.44	49.00	7969.00	12150	20221108	-30.37	7200	20220930	17.50	9890	-14.46	20230621	7700	9.87	20230103	12150	-30.37	20221108	7200	17.50	20220930	3.08	N	002150	500	168 억		389202	N	N	7	N	00	N
140	20230904	140120	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8440	150	2	1.81	1159650240	137212	43.58	8400	8530	8370	10770	5810	8290	8451.52	1.15	0	15675	8796	8542	8326	8072	7856	8670	8200	169	2480	500	5960	10	1	33720000	2846	172.24	1.06	12	0.41	49.00	7969.00	12150	20221108	-30.53	7200	20220930	17.22	9890	-14.66	20230621	7700	9.61	20230103	12150	-30.53	20221108	7200	17.22	20220930	3.08	N	002150	500	168 억		389202	N	N	7	N	00	N
141	20230904	130121	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8440	150	2	1.81	1115599680	131980	41.92	8400	8530	8370	10770	5810	8290	8452.79	1.15	0	15406	8796	8542	8326	8072	7856	8670	8200	169	2480	500	5960	10	1	33720000	2846	172.24	1.06	12	0.39	49.00	7969.00	12150	20221108	-30.53	7200	20220930	17.22	9890	-14.66	20230621	7700	9.61	20230103	12150	-30.53	20221108	7200	17.22	20220930	3.08	N	002150	500	168 억		389202	N	N	7	N	00	N
142	20230904	120121	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8490	200	2	2.41	1060541890	125463	39.85	8400	8530	8370	10770	5810	8290	8453.03	1.15	0	14958	8796	8542	8326	8072	7856	8670	8200	169	2480	500	5960	10	1	33720000	2863	173.27	1.07	12	0.37	49.00	7969.00	12150	20221108	-30.12	7200	20220930	17.92	9890	-14.16	20230621	7700	10.26	20230103	12150	-30.12	20221108	7200	17.92	20220930	3.08	N	002150	500	168 억		389202	N	N	7	N	00	N
143	20230904	110119	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8470	180	2	2.17	912485890	107999	34.30	8400	8530	8370	10770	5810	8290	8449.02	1.15	0	13646	8796	8542	8326	8072	7856	8670	8200	169	2480	500	5960	10	1	33720000	2856	172.86	1.06	12	0.32	49.00	7969.00	12150	20221108	-30.29	7200	20220930	17.64	9890	-14.36	20230621	7700	10.00	20230103	12150	-30.29	20221108	7200	17.64	20220930	3.08	N	002150	500	168 억		389202	N	N	7	N	00	N
144	20230904	100119	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8460	170	2	2.05	703582740	83227	26.44	8400	8530	8370	10770	5810	8290	8453.78	1.15	0	6927	8796	8542	8326	8072	7856	8670	8200	169	2480	500	5960	10	1	33720000	2853	172.65	1.06	12	0.25	49.00	7969.00	12150	20221108	-30.37	7200	20220930	17.50	9890	-14.46	20230621	7700	9.87	20230103	12150	-30.37	20221108	7200	17.50	20220930	3.08	N	002150	500	168 억		389202	N	N	7	N	00	N
145	20230904	090121	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8440	150	2	1.81	85870660	10172	3.23	8400	8490	8380	10770	5810	8290	8441.87	1.15	0	172	8796	8542	8326	8072	7856	8670	8200	169	2480	500	5960	10	1	33720000	2846	172.24	1.06	12	0.03	49.00	7969.00	12150	20221108	-30.53	7200	20220930	17.22	9890	-14.66	20230621	7700	9.61	20230103	12150	-30.53	20221108	7200	17.22	20220930	3.08	N	002150	500	168 억		389202	N	N	7	N	00	N
146	20230901	160120	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8290	180	2	2.22	2602612270	309345	653.47	8150	8580	8110	10540	5680	8110	8413.31	1.08	0	19527	8310	8210	8130	8030	7950	8170	7990	169	2430	500	5830	10	1	33720000	2795	169.18	1.04	12	0.92	49.00	7969.00	12150	20221108	-31.77	7200	20220930	15.14	9890	-16.18	20230621	7700	7.66	20230103	12150	-31.77	20221108	7200	15.14	20220930	3.09	N	002150	500	168 억		365417	N	N	7	N	00	N
147	20230901	150121	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8330	220	2	2.71	2515276710	298829	631.25	8150	8580	8110	10540	5680	8110	8417.11	1.08	0	20298	8310	8210	8130	8030	7950	8170	7990	169	2430	500	5830	10	1	33720000	2809	170.00	1.05	12	0.89	49.00	7969.00	12150	20221108	-31.44	7200	20220930	15.69	9890	-15.77	20230621	7700	8.18	20230103	12150	-31.44	20221108	7200	15.69	20220930	3.09	N	002150	500	168 억		365417	N	N	11	N	00	N
148	20230901	140120	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8360	250	2	3.08	2447553850	290701	614.08	8150	8580	8110	10540	5680	8110	8419.49	1.08	0	19771	8310	8210	8130	8030	7950	8170	7990	169	2430	500	5830	10	1	33720000	2819	170.61	1.05	12	0.86	49.00	7969.00	12150	20221108	-31.19	7200	20220930	16.11	9890	-15.47	20230621	7700	8.57	20230103	12150	-31.19	20221108	7200	16.11	20220930	3.09	N	002150	500	168 억		365417	N	N	11	N	00	N
149	20230901	130121	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8340	230	2	2.84	2306149010	273745	578.27	8150	8580	8110	10540	5680	8110	8424.44	1.08	0	21971	8310	8210	8130	8030	7950	8170	7990	169	2430	500	5830	10	1	33720000	2812	170.20	1.05	12	0.81	49.00	7969.00	12150	20221108	-31.36	7200	20220930	15.83	9890	-15.67	20230621	7700	8.31	20230103	12150	-31.36	20221108	7200	15.83	20220930	3.09	N	002150	500	168 억		365417	N	N	11	N	00	N
150	20230901	120121	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8350	240	2	2.96	2290947870	271919	574.41	8150	8580	8110	10540	5680	8110	8425.11	1.08	0	22311	8310	8210	8130	8030	7950	8170	7990	169	2430	500	5830	10	1	33720000	2816	170.41	1.05	12	0.81	49.00	7969.00	12150	20221108	-31.28	7200	20220930	15.97	9890	-15.57	20230621	7700	8.44	20230103	12150	-31.28	20221108	7200	15.97	20220930	3.09	N	002150	500	168 억		365417	N	N	11	N	00	N
151	20230901	110119	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8370	260	2	3.21	2171644460	257608	544.18	8150	8580	8110	10540	5680	8110	8430.04	1.08	0	21959	8310	8210	8130	8030	7950	8170	7990	169	2430	500	5830	10	1	33720000	2822	170.82	1.05	12	0.76	49.00	7969.00	12150	20221108	-31.11	7200	20220930	16.25	9890	-15.37	20230621	7700	8.70	20230103	12150	-31.11	20221108	7200	16.25	20220930	3.09	N	002150	500	168 억		365417	N	N	11	N	00	N
152	20230901	100120	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8340	230	2	2.84	1931763960	228932	483.60	8150	8580	8110	10540	5680	8110	8438.16	1.08	0	19626	8310	8210	8130	8030	7950	8170	7990	169	2430	500	5830	10	1	33720000	2812	170.20	1.05	12	0.68	49.00	7969.00	12150	20221108	-31.36	7200	20220930	15.83	9890	-15.67	20230621	7700	8.31	20230103	12150	-31.36	20221108	7200	15.83	20220930	3.09	N	002150	500	168 억		365417	N	N	11	N	00	N
153	20230901	090120	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	8150	40	2	0.49	407500	50	0.11	8150	8150	8150	10540	5680	8110	8150.00	1.08	0	-3	8310	8210	8130	8030	7950	8170	7990	169	2430	500	5830	10	1	33720000	2748	166.33	1.02	12	0.00	49.00	7969.00	12150	20221108	-32.92	7200	20220930	13.19	9890	-17.59	20230621	7700	5.84	20230103	12150	-32.92	20221108	7200	13.19	20220930	3.09	N	002150	500	168 억		365417	N	N	11	N	00	N