KissMeData/002620/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160135	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9300	60	2	0.65	23709870	2558	54.33	9240	9330	9240	12010	6470	9240	9266.04	9.64	317	9760	9500	9370	9110	8980	9435	9045	80	2770	500	6650	10	1	15973355	1486	-9.14	0.46	12	0.02	-1017.00	20214.00	14360	20231124	-35.24	9240	20240731	0.65	12380	-24.88	20240411	9240	0.65	20240731	14360	-35.24	20231124	9240	0.65	20240731	0.67	N	002620	500	79 억	1540341	N	N	29	N	N
3	20240731	150137	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9300	60	2	0.65	13178470	1423	30.23	9240	9330	9240	12010	6470	9240	9261.05	9.64	311	9760	9500	9370	9110	8980	9435	9045	80	2770	500	6650	10	1	15973355	1486	-9.14	0.46	12	0.01	-1017.00	20214.00	14360	20231124	-35.24	9240	20240731	0.65	12380	-24.88	20240411	9240	0.65	20240731	14360	-35.24	20231124	9240	0.65	20240731	0.67	N	002620	500	79 억	1540341	N	N	19	N	N
4	20240731	140136	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9300	60	2	0.65	13094770	1414	30.03	9240	9330	9240	12010	6470	9240	9260.80	9.64	314	9760	9500	9370	9110	8980	9435	9045	80	2770	500	6650	10	1	15973355	1486	-9.14	0.46	12	0.01	-1017.00	20214.00	14360	20231124	-35.24	9240	20240731	0.65	12380	-24.88	20240411	9240	0.65	20240731	14360	-35.24	20231124	9240	0.65	20240731	0.67	N	002620	500	79 억	1540341	N	N	19	N	N
5	20240731	130136	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9260	20	2	0.22	6399220	690	14.66	9240	9330	9240	12010	6470	9240	9274.23	9.64	257	9760	9500	9370	9110	8980	9435	9045	80	2770	500	6650	10	1	15973355	1479	-9.11	0.46	12	0.00	-1017.00	20214.00	14360	20231124	-35.52	9240	20240731	0.22	12380	-25.20	20240411	9240	0.22	20240731	14360	-35.52	20231124	9240	0.22	20240731	0.67	N	002620	500	79 억	1540341	N	N	19	N	N
6	20240731	120136	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9260	20	2	0.22	6399220	690	14.66	9240	9330	9240	12010	6470	9240	9274.23	9.64	257	9760	9500	9370	9110	8980	9435	9045	80	2770	500	6650	10	1	15973355	1479	-9.11	0.46	12	0.00	-1017.00	20214.00	14360	20231124	-35.52	9240	20240731	0.22	12380	-25.20	20240411	9240	0.22	20240731	14360	-35.52	20231124	9240	0.22	20240731	0.67	N	002620	500	79 억	1540341	N	N	19	N	N
7	20240731	110136	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9260	20	2	0.22	6399220	690	14.66	9240	9330	9240	12010	6470	9240	9274.23	9.64	257	9760	9500	9370	9110	8980	9435	9045	80	2770	500	6650	10	1	15973355	1479	-9.11	0.46	12	0.00	-1017.00	20214.00	14360	20231124	-35.52	9240	20240731	0.22	12380	-25.20	20240411	9240	0.22	20240731	14360	-35.52	20231124	9240	0.22	20240731	0.67	N	002620	500	79 억	1540341	N	N	19	N	N
8	20240731	100135	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9250	10	2	0.11	5286000	570	12.11	9240	9330	9240	12010	6470	9240	9273.68	9.64	257	9760	9500	9370	9110	8980	9435	9045	80	2770	500	6650	10	1	15973355	1478	-9.10	0.46	12	0.00	-1017.00	20214.00	14360	20231124	-35.58	9240	20240731	0.11	12380	-25.28	20240411	9240	0.11	20240731	14360	-35.58	20231124	9240	0.11	20240731	0.67	N	002620	500	79 억	1540341	N	N	19	N	N
9	20240731	090134	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9240	0	3	0.00	9240	1	0.02	9240	9240	9240	12010	6470	9240	9240.00	9.64	0	9760	9500	9370	9110	8980	9435	9045	80	2770	500	6650	10	1	15973355	1476	-9.09	0.46	12	0.00	-1017.00	20214.00	14360	20231124	-35.65	9240	20240731	0.00	12380	-25.36	20240411	9240	0.00	20240731	14360	-35.65	20231124	9240	0.00	20240731	0.67	N	002620	500	79 억	1540341	N	N	19	N	N
10	20240730	160133	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	9240	-240	5	-2.53	42788360	4567	100.91	9480	9630	9240	12320	6640	9480	9369.03	9.64	723	9713	9596	9433	9316	9153	9655	9375	80	2840	500	6820	10	1	15973355	1476	-9.09	0.46	12	0.03	-1017.00	20214.00	14360	20231124	-35.65	9240	20240730	0.00	12380	-25.36	20240411	9240	0.00	20240730	14360	-35.65	20231124	9240	0.00	20240730	0.68	N	002620	500	79 억	1539525	N	N	19	N	N
11	20240730	150135	57	100.00	KOSPI		서비스업	N	N	N	N	N	9290	-190	5	-2.00	34865500	3710	81.97	9480	9630	9270	12320	6640	9480	9397.71	9.64	953	9713	9596	9433	9316	9153	9655	9375	80	2840	500	6820	10	1	15973355	1484	-9.13	0.46	12	0.02	-1017.00	20214.00	14360	20231124	-35.31	9250	20231024	0.43	12380	-24.96	20240411	9270	0.22	20240730	14360	-35.31	20231124	9250	0.43	20231024	0.68	N	002620	500	79 억	1539525	N	N	0	N	N
12	20240730	140134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9530	50	2	0.53	9762240	1026	22.67	9480	9630	9470	12320	6640	9480	9514.85	9.64	-427	9713	9596	9433	9316	9153	9655	9375	80	2840	500	6820	10	1	15973355	1522	-9.37	0.47	12	0.01	-1017.00	20214.00	14360	20231124	-33.64	9250	20231024	3.03	12380	-23.02	20240411	9270	2.80	20240729	14360	-33.64	20231124	9250	3.03	20231024	0.68	N	002620	500	79 억	1539525	N	N	0	N	N
13	20240730	130135	57	100.00	KOSPI		서비스업	N	N	N	N	N	9530	50	2	0.53	5272910	555	12.26	9480	9630	9470	12320	6640	9480	9500.74	9.64	-26	9713	9596	9433	9316	9153	9655	9375	80	2840	500	6820	10	1	15973355	1522	-9.37	0.47	12	0.00	-1017.00	20214.00	14360	20231124	-33.64	9250	20231024	3.03	12380	-23.02	20240411	9270	2.80	20240729	14360	-33.64	20231124	9250	3.03	20231024	0.68	N	002620	500	79 억	1539525	N	N	0	N	N
14	20240730	120134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9500	20	2	0.21	4959000	522	11.53	9480	9630	9470	12320	6640	9480	9500.00	9.64	-14	9713	9596	9433	9316	9153	9655	9375	80	2840	500	6820	10	1	15973355	1517	-9.34	0.47	12	0.00	-1017.00	20214.00	14360	20231124	-33.84	9250	20231024	2.70	12380	-23.26	20240411	9270	2.48	20240729	14360	-33.84	20231124	9250	2.70	20231024	0.68	N	002620	500	79 억	1539525	N	N	0	N	N
15	20240730	110134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9500	20	2	0.21	4959000	522	11.53	9480	9630	9470	12320	6640	9480	9500.00	9.64	-14	9713	9596	9433	9316	9153	9655	9375	80	2840	500	6820	10	1	15973355	1517	-9.34	0.47	12	0.00	-1017.00	20214.00	14360	20231124	-33.84	9250	20231024	2.70	12380	-23.26	20240411	9270	2.48	20240729	14360	-33.84	20231124	9250	2.70	20231024	0.68	N	002620	500	79 억	1539525	N	N	0	N	N
16	20240730	100135	57	100.00	KOSPI		서비스업	N	N	N	N	N	9510	30	2	0.32	2799780	295	6.52	9480	9630	9470	12320	6640	9480	9490.78	9.64	56	9713	9596	9433	9316	9153	9655	9375	80	2840	500	6820	10	1	15973355	1519	-9.35	0.47	12	0.00	-1017.00	20214.00	14360	20231124	-33.77	9250	20231024	2.81	12380	-23.18	20240411	9270	2.59	20240729	14360	-33.77	20231124	9250	2.81	20231024	0.68	N	002620	500	79 억	1539525	N	N	0	N	N
17	20240730	090135	57	100.00	KOSPI		서비스업	N	N	N	N	N	9630	150	2	1.58	294720	31	0.68	9480	9630	9480	12320	6640	9480	9507.10	9.64	-7	9713	9596	9433	9316	9153	9655	9375	80	2840	500	6820	10	1	15973355	1538	-9.47	0.48	12	0.00	-1017.00	20214.00	14360	20231124	-32.94	9250	20231024	4.11	12380	-22.21	20240411	9270	3.88	20240729	14360	-32.94	20231124	9250	4.11	20231024	0.68	N	002620	500	79 억	1539525	N	N	0	N	N
18	20240729	160134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9480	30	2	0.32	42699750	4526	187.10	9270	9550	9270	12280	6620	9450	9434.32	9.63	671	9556	9502	9406	9352	9256	9530	9380	80	2830	500	6800	10	1	15973355	1514	-9.32	0.47	12	0.03	-1017.00	20214.00	14360	20231124	-33.98	9250	20231024	2.49	12380	-23.42	20240411	9270	2.27	20240729	14360	-33.98	20231124	9250	2.49	20231024	0.69	N	002620	500	79 억	1538830	N	N	2	N	N
19	20240729	150134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9510	60	2	0.63	32397640	3437	142.08	9270	9550	9270	12280	6620	9450	9426.14	9.63	230	9556	9502	9406	9352	9256	9530	9380	80	2830	500	6800	10	1	15973355	1519	-9.35	0.47	12	0.02	-1017.00	20214.00	14360	20231124	-33.77	9250	20231024	2.81	12380	-23.18	20240411	9270	2.59	20240729	14360	-33.77	20231124	9250	2.81	20231024	0.69	N	002620	500	79 억	1538830	N	N	2	N	N
20	20240729	140134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9530	80	2	0.85	30806180	3269	135.14	9270	9550	9270	12280	6620	9450	9423.73	9.63	257	9556	9502	9406	9352	9256	9530	9380	80	2830	500	6800	10	1	15973355	1522	-9.37	0.47	12	0.02	-1017.00	20214.00	14360	20231124	-33.64	9250	20231024	3.03	12380	-23.02	20240411	9270	2.80	20240729	14360	-33.64	20231124	9250	3.03	20231024	0.69	N	002620	500	79 억	1538830	N	N	2	N	N
21	20240729	130135	57	100.00	KOSPI		서비스업	N	N	N	N	N	9520	70	2	0.74	27748350	2948	121.87	9270	9550	9270	12280	6620	9450	9412.60	9.63	359	9556	9502	9406	9352	9256	9530	9380	80	2830	500	6800	10	1	15973355	1521	-9.36	0.47	12	0.02	-1017.00	20214.00	14360	20231124	-33.70	9250	20231024	2.92	12380	-23.10	20240411	9270	2.70	20240729	14360	-33.70	20231124	9250	2.92	20231024	0.69	N	002620	500	79 억	1538830	N	N	2	N	N
22	20240729	120134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9500	50	2	0.53	22313450	2377	98.26	9270	9550	9270	12280	6620	9450	9387.23	9.63	359	9556	9502	9406	9352	9256	9530	9380	80	2830	500	6800	10	1	15973355	1517	-9.34	0.47	12	0.01	-1017.00	20214.00	14360	20231124	-33.84	9250	20231024	2.70	12380	-23.26	20240411	9270	2.48	20240729	14360	-33.84	20231124	9250	2.70	20231024	0.69	N	002620	500	79 억	1538830	N	N	2	N	N
23	20240729	110135	57	100.00	KOSPI		서비스업	N	N	N	N	N	9440	-10	5	-0.11	18504570	1976	81.69	9270	9550	9270	12280	6620	9450	9364.66	9.63	359	9556	9502	9406	9352	9256	9530	9380	80	2830	500	6800	10	1	15973355	1508	-9.28	0.47	12	0.01	-1017.00	20214.00	14360	20231124	-34.26	9250	20231024	2.05	12380	-23.75	20240411	9270	1.83	20240729	14360	-34.26	20231124	9250	2.05	20231024	0.69	N	002620	500	79 억	1538830	N	N	2	N	N
24	20240729	100134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9500	50	2	0.53	17852790	1907	78.83	9270	9550	9270	12280	6620	9450	9361.71	9.63	359	9556	9502	9406	9352	9256	9530	9380	80	2830	500	6800	10	1	15973355	1517	-9.34	0.47	12	0.01	-1017.00	20214.00	14360	20231124	-33.84	9250	20231024	2.70	12380	-23.26	20240411	9270	2.48	20240729	14360	-33.84	20231124	9250	2.70	20231024	0.69	N	002620	500	79 억	1538830	N	N	2	N	N
25	20240729	090134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9500	50	2	0.53	8087820	871	36.01	9270	9500	9270	12280	6620	9450	9285.67	9.63	-1	9556	9502	9406	9352	9256	9530	9380	80	2830	500	6800	10	1	15973355	1517	-9.34	0.47	12	0.01	-1017.00	20214.00	14360	20231124	-33.84	9250	20231024	2.70	12380	-23.26	20240411	9270	2.48	20240729	14360	-33.84	20231124	9250	2.70	20231024	0.69	N	002620	500	79 억	1538830	N	N	2	N	N
26	20240726	160132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9450	140	2	1.50	21534010	2295	39.66	9310	9460	9310	12100	6520	9310	9382.89	9.63	-130	9756	9532	9406	9182	9056	9470	9120	80	2790	500	6700	10	1	15973355	1509	-9.29	0.47	12	0.01	-1017.00	20214.00	14360	20231124	-34.19	9250	20231024	2.16	12380	-23.67	20240411	9280	1.83	20240725	14360	-34.19	20231124	9250	2.16	20231024	0.67	N	002620	500	79 억	1538960	N	N	2	N	N
27	20240726	150133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9400	90	2	0.97	19064470	2033	35.13	9310	9460	9310	12100	6520	9310	9377.51	9.63	-208	9756	9532	9406	9182	9056	9470	9120	80	2790	500	6700	10	1	15973355	1501	-9.24	0.47	12	0.01	-1017.00	20214.00	14360	20231124	-34.54	9250	20231024	1.62	12380	-24.07	20240411	9280	1.29	20240725	14360	-34.54	20231124	9250	1.62	20231024	0.67	N	002620	500	79 억	1538960	N	N	0	N	N
28	20240726	140134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9350	40	2	0.43	18998820	2026	35.01	9310	9460	9310	12100	6520	9310	9377.50	9.63	-208	9756	9532	9406	9182	9056	9470	9120	80	2790	500	6700	10	1	15973355	1494	-9.19	0.46	12	0.01	-1017.00	20214.00	14360	20231124	-34.89	9250	20231024	1.08	12380	-24.47	20240411	9280	0.75	20240725	14360	-34.89	20231124	9250	1.08	20231024	0.67	N	002620	500	79 억	1538960	N	N	0	N	N
29	20240726	130134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9360	50	2	0.54	17669960	1884	32.56	9310	9460	9310	12100	6520	9310	9378.96	9.63	-315	9756	9532	9406	9182	9056	9470	9120	80	2790	500	6700	10	1	15973355	1495	-9.20	0.46	12	0.01	-1017.00	20214.00	14360	20231124	-34.82	9250	20231024	1.19	12380	-24.39	20240411	9280	0.86	20240725	14360	-34.82	20231124	9250	1.19	20231024	0.67	N	002620	500	79 억	1538960	N	N	0	N	N
30	20240726	120134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9400	90	2	0.97	12702750	1353	23.38	9310	9460	9310	12100	6520	9310	9388.58	9.63	-315	9756	9532	9406	9182	9056	9470	9120	80	2790	500	6700	10	1	15973355	1501	-9.24	0.47	12	0.01	-1017.00	20214.00	14360	20231124	-34.54	9250	20231024	1.62	12380	-24.07	20240411	9280	1.29	20240725	14360	-34.54	20231124	9250	1.62	20231024	0.67	N	002620	500	79 억	1538960	N	N	0	N	N
31	20240726	110132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9350	40	2	0.43	11699630	1246	21.53	9310	9460	9310	12100	6520	9310	9389.75	9.63	-330	9756	9532	9406	9182	9056	9470	9120	80	2790	500	6700	10	1	15973355	1494	-9.19	0.46	12	0.01	-1017.00	20214.00	14360	20231124	-34.89	9250	20231024	1.08	12380	-24.47	20240411	9280	0.75	20240725	14360	-34.89	20231124	9250	1.08	20231024	0.67	N	002620	500	79 억	1538960	N	N	0	N	N
32	20240726	100134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9450	140	2	1.50	872410	93	1.61	9310	9460	9310	12100	6520	9310	9380.75	9.63	-48	9756	9532	9406	9182	9056	9470	9120	80	2790	500	6700	10	1	15973355	1509	-9.29	0.47	12	0.00	-1017.00	20214.00	14360	20231124	-34.19	9250	20231024	2.16	12380	-23.67	20240411	9280	1.83	20240725	14360	-34.19	20231124	9250	2.16	20231024	0.67	N	002620	500	79 억	1538960	N	N	0	N	N
33	20240726	090133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9310	0	3	0.00	204820	22	0.38	9310	9310	9310	12100	6520	9310	9310.00	9.63	-3	9756	9532	9406	9182	9056	9470	9120	80	2790	500	6700	10	1	15973355	1487	-9.15	0.46	12	0.00	-1017.00	20214.00	14360	20231124	-35.17	9250	20231024	0.65	12380	-24.80	20240411	9280	0.32	20240725	14360	-35.17	20231124	9250	0.65	20231024	0.67	N	002620	500	79 억	1538960	N	N	0	N	N
34	20240725	160133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9310	-30	5	-0.32	54327410	5787	63.75	9630	9630	9280	12140	6540	9340	9387.84	9.64	-363	9606	9472	9386	9252	9166	9430	9210	80	2800	500	6720	10	1	15973355	1487	-9.15	0.46	12	0.04	-1017.00	20214.00	14360	20231124	-35.17	9250	20231024	0.65	12380	-24.80	20240411	9280	0.32	20240725	14360	-35.17	20231124	9250	0.65	20231024	0.67	N	002620	500	79 억	1539323	N	N	2	N	N
35	20240725	150135	57	100.00	KOSPI		서비스업	N	N	N	N	N	9340	0	3	0.00	50608970	5388	59.36	9630	9630	9280	12140	6540	9340	9392.90	9.64	-363	9606	9472	9386	9252	9166	9430	9210	80	2800	500	6720	10	1	15973355	1492	-9.18	0.46	12	0.03	-1017.00	20214.00	14360	20231124	-34.96	9250	20231024	0.97	12380	-24.56	20240411	9280	0.65	20240725	14360	-34.96	20231124	9250	0.97	20231024	0.67	N	002620	500	79 억	1539323	N	N	2	N	N
36	20240725	140134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9330	-10	5	-0.11	43730760	4652	51.25	9630	9630	9280	12140	6540	9340	9400.42	9.64	-338	9606	9472	9386	9252	9166	9430	9210	80	2800	500	6720	10	1	15973355	1490	-9.17	0.46	12	0.03	-1017.00	20214.00	14360	20231124	-35.03	9250	20231024	0.86	12380	-24.64	20240411	9280	0.54	20240725	14360	-35.03	20231124	9250	0.86	20231024	0.67	N	002620	500	79 억	1539323	N	N	2	N	N
37	20240725	130133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9330	-10	5	-0.11	41474970	4410	48.58	9630	9630	9280	12140	6540	9340	9404.76	9.64	-338	9606	9472	9386	9252	9166	9430	9210	80	2800	500	6720	10	1	15973355	1490	-9.17	0.46	12	0.03	-1017.00	20214.00	14360	20231124	-35.03	9250	20231024	0.86	12380	-24.64	20240411	9280	0.54	20240725	14360	-35.03	20231124	9250	0.86	20231024	0.67	N	002620	500	79 억	1539323	N	N	2	N	N
38	20240725	120133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9340	0	3	0.00	40924010	4351	47.93	9630	9630	9280	12140	6540	9340	9405.66	9.64	-329	9606	9472	9386	9252	9166	9430	9210	80	2800	500	6720	10	1	15973355	1492	-9.18	0.46	12	0.03	-1017.00	20214.00	14360	20231124	-34.96	9250	20231024	0.97	12380	-24.56	20240411	9280	0.65	20240725	14360	-34.96	20231124	9250	0.97	20231024	0.67	N	002620	500	79 억	1539323	N	N	2	N	N
39	20240725	110133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9310	-30	5	-0.32	39124780	4158	45.81	9630	9630	9280	12140	6540	9340	9409.52	9.64	-278	9606	9472	9386	9252	9166	9430	9210	80	2800	500	6720	10	1	15973355	1487	-9.15	0.46	12	0.03	-1017.00	20214.00	14360	20231124	-35.17	9250	20231024	0.65	12380	-24.80	20240411	9280	0.32	20240725	14360	-35.17	20231124	9250	0.65	20231024	0.67	N	002620	500	79 억	1539323	N	N	2	N	N
40	20240725	100133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9310	-30	5	-0.32	23381080	2473	27.24	9630	9630	9280	12140	6540	9340	9454.54	9.64	229	9606	9472	9386	9252	9166	9430	9210	80	2800	500	6720	10	1	15973355	1487	-9.15	0.46	12	0.02	-1017.00	20214.00	14360	20231124	-35.17	9250	20231024	0.65	12380	-24.80	20240411	9280	0.32	20240725	14360	-35.17	20231124	9250	0.65	20231024	0.67	N	002620	500	79 억	1539323	N	N	2	N	N
41	20240725	090134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9440	100	2	1.07	11557300	1210	13.33	9630	9630	9440	12140	6540	9340	9551.49	9.64	393	9606	9472	9386	9252	9166	9430	9210	80	2800	500	6720	10	1	15973355	1508	-9.28	0.47	12	0.01	-1017.00	20214.00	14360	20231124	-34.26	9250	20231024	2.05	12380	-23.75	20240411	9300	1.51	20240724	14360	-34.26	20231124	9250	2.05	20231024	0.67	N	002620	500	79 억	1539323	N	N	2	N	N
42	20240724	160133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9340	-80	5	-0.85	85094860	9076	372.88	9430	9520	9300	12240	6600	9420	9375.81	9.64	129	9673	9546	9483	9356	9293	9515	9325	80	2820	500	6780	10	1	15973355	1492	-9.18	0.46	12	0.06	-1017.00	20214.00	14360	20231124	-34.96	9250	20231024	0.97	12380	-24.56	20240411	9300	0.43	20240724	14360	-34.96	20231124	9250	0.97	20231024	0.67	N	002620	500	79 억	1539243	N	N	2	N	N
43	20240724	150133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9360	-60	5	-0.64	64521190	6870	282.25	9430	9520	9340	12240	6600	9420	9391.73	9.64	101	9673	9546	9483	9356	9293	9515	9325	80	2820	500	6780	10	1	15973355	1495	-9.20	0.46	12	0.04	-1017.00	20214.00	14360	20231124	-34.82	9250	20231024	1.19	12380	-24.39	20240411	9340	0.21	20240724	14360	-34.82	20231124	9250	1.19	20231024	0.67	N	002620	500	79 억	1539243	N	N	4	N	N
44	20240724	140133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9420	0	3	0.00	37800750	4015	164.95	9430	9520	9380	12240	6600	9420	9414.88	9.64	124	9673	9546	9483	9356	9293	9515	9325	80	2820	500	6780	10	1	15973355	1505	-9.26	0.47	12	0.03	-1017.00	20214.00	14360	20231124	-34.40	9250	20231024	1.84	12380	-23.91	20240411	9380	0.43	20240724	14360	-34.40	20231124	9250	1.84	20231024	0.67	N	002620	500	79 억	1539243	N	N	4	N	N
45	20240724	130133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9410	-10	5	-0.11	36604380	3888	159.74	9430	9520	9380	12240	6600	9420	9414.71	9.64	148	9673	9546	9483	9356	9293	9515	9325	80	2820	500	6780	10	1	15973355	1503	-9.25	0.47	12	0.02	-1017.00	20214.00	14360	20231124	-34.47	9250	20231024	1.73	12380	-23.99	20240411	9380	0.32	20240724	14360	-34.47	20231124	9250	1.73	20231024	0.67	N	002620	500	79 억	1539243	N	N	4	N	N
46	20240724	120134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9450	30	2	0.32	33246150	3530	145.03	9430	9520	9390	12240	6600	9420	9418.17	9.64	143	9673	9546	9483	9356	9293	9515	9325	80	2820	500	6780	10	1	15973355	1509	-9.29	0.47	12	0.02	-1017.00	20214.00	14360	20231124	-34.19	9250	20231024	2.16	12380	-23.67	20240411	9390	0.64	20240724	14360	-34.19	20231124	9250	2.16	20231024	0.67	N	002620	500	79 억	1539243	N	N	4	N	N
47	20240724	110134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9410	-10	5	-0.11	26752260	2839	116.64	9430	9520	9390	12240	6600	9420	9423.13	9.64	134	9673	9546	9483	9356	9293	9515	9325	80	2820	500	6780	10	1	15973355	1503	-9.25	0.47	12	0.02	-1017.00	20214.00	14360	20231124	-34.47	9250	20231024	1.73	12380	-23.99	20240411	9390	0.21	20240724	14360	-34.47	20231124	9250	1.73	20231024	0.67	N	002620	500	79 억	1539243	N	N	4	N	N
48	20240724	100134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9430	10	2	0.11	15666930	1661	68.24	9430	9520	9420	12240	6600	9420	9432.23	9.64	121	9673	9546	9483	9356	9293	9515	9325	80	2820	500	6780	10	1	15973355	1506	-9.27	0.47	12	0.01	-1017.00	20214.00	14360	20231124	-34.33	9250	20231024	1.95	12380	-23.83	20240411	9420	0.11	20240724	14360	-34.33	20231124	9250	1.95	20231024	0.67	N	002620	500	79 억	1539243	N	N	4	N	N
49	20240724	090134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9420	0	3	0.00	4719430	501	20.58	9430	9430	9420	12240	6600	9420	9420.02	9.64	0	9673	9546	9483	9356	9293	9515	9325	80	2820	500	6780	10	1	15973355	1505	-9.26	0.47	12	0.00	-1017.00	20214.00	14360	20231124	-34.40	9250	20231024	1.84	12380	-23.91	20240411	9420	0.00	20240724	14360	-34.40	20231124	9250	1.84	20231024	0.67	N	002620	500	79 억	1539243	N	N	4	N	N
50	20240723	160133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9420	-130	5	-1.36	22998470	2429	56.38	9460	9610	9420	12410	6690	9550	9468.29	9.64	-153	9750	9650	9570	9470	9390	9610	9430	80	2860	500	6870	10	1	15973355	1505	-9.26	0.47	12	0.02	-1017.00	20214.00	14360	20231124	-34.40	9250	20231024	1.84	12380	-23.91	20240411	9420	0.00	20240723	14360	-34.40	20231124	9250	1.84	20231024	0.68	N	002620	500	79 억	1539398	N	N	4	N	N
51	20240723	150135	57	100.00	KOSPI		서비스업	N	N	N	N	N	9500	-50	5	-0.52	11801940	1243	28.85	9460	9610	9460	12410	6690	9550	9494.72	9.64	-142	9750	9650	9570	9470	9390	9610	9430	80	2860	500	6870	10	1	15973355	1517	-9.34	0.47	12	0.01	-1017.00	20214.00	14360	20231124	-33.84	9250	20231024	2.70	12380	-23.26	20240411	9460	0.42	20240723	14360	-33.84	20231124	9250	2.70	20231024	0.68	N	002620	500	79 억	1539398	N	N	0	N	N
52	20240723	140132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9500	-50	5	-0.52	10024950	1056	24.51	9460	9610	9460	12410	6690	9550	9493.32	9.64	-106	9750	9650	9570	9470	9390	9610	9430	80	2860	500	6870	10	1	15973355	1517	-9.34	0.47	12	0.01	-1017.00	20214.00	14360	20231124	-33.84	9250	20231024	2.70	12380	-23.26	20240411	9460	0.42	20240723	14360	-33.84	20231124	9250	2.70	20231024	0.68	N	002620	500	79 억	1539398	N	N	0	N	N
53	20240723	130132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9500	-50	5	-0.52	3832230	404	9.38	9460	9610	9460	12410	6690	9550	9485.72	9.64	-4	9750	9650	9570	9470	9390	9610	9430	80	2860	500	6870	10	1	15973355	1517	-9.34	0.47	12	0.00	-1017.00	20214.00	14360	20231124	-33.84	9250	20231024	2.70	12380	-23.26	20240411	9460	0.42	20240723	14360	-33.84	20231124	9250	2.70	20231024	0.68	N	002620	500	79 억	1539398	N	N	0	N	N
54	20240723	120134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9500	-50	5	-0.52	3642230	384	8.91	9460	9610	9460	12410	6690	9550	9484.97	9.64	-15	9750	9650	9570	9470	9390	9610	9430	80	2860	500	6870	10	1	15973355	1517	-9.34	0.47	12	0.00	-1017.00	20214.00	14360	20231124	-33.84	9250	20231024	2.70	12380	-23.26	20240411	9460	0.42	20240723	14360	-33.84	20231124	9250	2.70	20231024	0.68	N	002620	500	79 억	1539398	N	N	0	N	N
55	20240723	110134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9500	-50	5	-0.52	3148670	332	7.71	9460	9610	9460	12410	6690	9550	9483.95	9.64	-15	9750	9650	9570	9470	9390	9610	9430	80	2860	500	6870	10	1	15973355	1517	-9.34	0.47	12	0.00	-1017.00	20214.00	14360	20231124	-33.84	9250	20231024	2.70	12380	-23.26	20240411	9460	0.42	20240723	14360	-33.84	20231124	9250	2.70	20231024	0.68	N	002620	500	79 억	1539398	N	N	0	N	N
56	20240723	100134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9550	0	3	0.00	1440200	152	3.53	9460	9610	9460	12410	6690	9550	9475.00	9.64	-24	9750	9650	9570	9470	9390	9610	9430	80	2860	500	6870	10	1	15973355	1525	-9.39	0.47	12	0.00	-1017.00	20214.00	14360	20231124	-33.50	9250	20231024	3.24	12380	-22.86	20240411	9460	0.95	20240723	14360	-33.50	20231124	9250	3.24	20231024	0.68	N	002620	500	79 억	1539398	N	N	0	N	N
57	20240723	090133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9460	-90	5	-0.94	1248720	132	3.06	9460	9460	9460	12410	6690	9550	9460.00	9.64	-19	9750	9650	9570	9470	9390	9610	9430	80	2860	500	6870	10	1	15973355	1511	-9.30	0.47	12	0.00	-1017.00	20214.00	14360	20231124	-34.12	9250	20231024	2.27	12380	-23.59	20240411	9460	0.00	20240723	14360	-34.12	20231124	9250	2.27	20231024	0.68	N	002620	500	79 억	1539398	N	N	0	N	N
58	20240722	160133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9550	-50	5	-0.52	40961590	4299	78.58	9610	9670	9490	12480	6720	9600	9528.17	9.65	-1306	9786	9692	9646	9552	9506	9670	9530	80	2880	500	6910	10	1	15973355	1525	-9.39	0.47	12	0.03	-1017.00	20214.00	14360	20231124	-33.50	9250	20231024	3.24	12380	-22.86	20240411	9490	0.63	20240722	14360	-33.50	20231124	9250	3.24	20231024	0.69	N	002620	500	79 억	1540704	N	N	0	N	N
59	20240722	150133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9520	-80	5	-0.83	33867590	3554	64.96	9610	9670	9490	12480	6720	9600	9529.43	9.65	-1306	9786	9692	9646	9552	9506	9670	9530	80	2880	500	6910	10	1	15973355	1521	-9.36	0.47	12	0.02	-1017.00	20214.00	14360	20231124	-33.70	9250	20231024	2.92	12380	-23.10	20240411	9490	0.32	20240722	14360	-33.70	20231124	9250	2.92	20231024	0.69	N	002620	500	79 억	1540704	N	N	0	N	N
60	20240722	140134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9560	-40	5	-0.42	30372000	3187	58.25	9610	9670	9490	12480	6720	9600	9529.97	9.65	-1036	9786	9692	9646	9552	9506	9670	9530	80	2880	500	6910	10	1	15973355	1527	-9.40	0.47	12	0.02	-1017.00	20214.00	14360	20231124	-33.43	9250	20231024	3.35	12380	-22.78	20240411	9490	0.74	20240722	14360	-33.43	20231124	9250	3.35	20231024	0.69	N	002620	500	79 억	1540704	N	N	0	N	N
61	20240722	130132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9520	-80	5	-0.83	27994260	2938	53.70	9610	9670	9490	12480	6720	9600	9528.34	9.65	-983	9786	9692	9646	9552	9506	9670	9530	80	2880	500	6910	10	1	15973355	1521	-9.36	0.47	12	0.02	-1017.00	20214.00	14360	20231124	-33.70	9250	20231024	2.92	12380	-23.10	20240411	9490	0.32	20240722	14360	-33.70	20231124	9250	2.92	20231024	0.69	N	002620	500	79 억	1540704	N	N	0	N	N
62	20240722	120133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9520	-80	5	-0.83	26201880	2750	50.27	9610	9670	9490	12480	6720	9600	9527.96	9.65	-1006	9786	9692	9646	9552	9506	9670	9530	80	2880	500	6910	10	1	15973355	1521	-9.36	0.47	12	0.02	-1017.00	20214.00	14360	20231124	-33.70	9250	20231024	2.92	12380	-23.10	20240411	9490	0.32	20240722	14360	-33.70	20231124	9250	2.92	20231024	0.69	N	002620	500	79 억	1540704	N	N	0	N	N
63	20240722	110133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9510	-90	5	-0.94	24572420	2580	47.16	9610	9670	9490	12480	6720	9600	9524.19	9.65	-857	9786	9692	9646	9552	9506	9670	9530	80	2880	500	6910	10	1	15973355	1519	-9.35	0.47	12	0.02	-1017.00	20214.00	14360	20231124	-33.77	9250	20231024	2.81	12380	-23.18	20240411	9490	0.21	20240722	14360	-33.77	20231124	9250	2.81	20231024	0.69	N	002620	500	79 억	1540704	N	N	0	N	N
64	20240722	100133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9510	-90	5	-0.94	19189600	2014	36.81	9610	9670	9490	12480	6720	9600	9528.10	9.65	-829	9786	9692	9646	9552	9506	9670	9530	80	2880	500	6910	10	1	15973355	1519	-9.35	0.47	12	0.01	-1017.00	20214.00	14360	20231124	-33.77	9250	20231024	2.81	12380	-23.18	20240411	9490	0.21	20240722	14360	-33.77	20231124	9250	2.81	20231024	0.69	N	002620	500	79 억	1540704	N	N	0	N	N
65	20240722	090132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9610	10	2	0.10	259470	27	0.49	9610	9610	9610	12480	6720	9600	9610.00	9.65	0	9786	9692	9646	9552	9506	9670	9530	80	2880	500	6910	10	1	15973355	1535	-9.45	0.48	12	0.00	-1017.00	20214.00	14360	20231124	-33.08	9250	20231024	3.89	12380	-22.37	20240411	9600	0.10	20240718	14360	-33.08	20231124	9250	3.89	20231024	0.69	N	002620	500	79 억	1540704	N	N	0	N	N
66	20240719	160132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9600	-130	5	-1.34	52796790	5470	209.02	9730	9740	9600	12640	6820	9730	9652.06	9.65	-507	9923	9826	9713	9616	9503	9875	9665	80	2910	500	7000	10	1	15973355	1533	-9.44	0.47	12	0.03	-1017.00	20214.00	14360	20231124	-33.15	9250	20231024	3.78	12380	-22.46	20240411	9600	0.00	20240719	14360	-33.15	20231124	9250	3.78	20231024	0.69	N	002620	500	79 억	1541196	N	N	4	N	N
67	20240719	150133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9640	-90	5	-0.92	50751850	5257	200.88	9730	9740	9600	12640	6820	9730	9654.15	9.65	-488	9923	9826	9713	9616	9503	9875	9665	80	2910	500	7000	10	1	15973355	1540	-9.48	0.48	12	0.03	-1017.00	20214.00	14360	20231124	-32.87	9250	20231024	4.22	12380	-22.13	20240411	9600	0.42	20240719	14360	-32.87	20231124	9250	4.22	20231024	0.69	N	002620	500	79 억	1541196	N	N	4	N	N
68	20240719	140133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9630	-100	5	-1.03	35140230	3633	138.82	9730	9740	9630	12640	6820	9730	9672.51	9.65	-496	9923	9826	9713	9616	9503	9875	9665	80	2910	500	7000	10	1	15973355	1538	-9.47	0.48	12	0.02	-1017.00	20214.00	14360	20231124	-32.94	9250	20231024	4.11	12380	-22.21	20240411	9600	0.31	20240718	14360	-32.94	20231124	9250	4.11	20231024	0.69	N	002620	500	79 억	1541196	N	N	4	N	N
69	20240719	130132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9650	-80	5	-0.82	23817880	2459	93.96	9730	9740	9640	12640	6820	9730	9686.00	9.65	-502	9923	9826	9713	9616	9503	9875	9665	80	2910	500	7000	10	1	15973355	1541	-9.49	0.48	12	0.02	-1017.00	20214.00	14360	20231124	-32.80	9250	20231024	4.32	12380	-22.05	20240411	9600	0.52	20240718	14360	-32.80	20231124	9250	4.32	20231024	0.69	N	002620	500	79 억	1541196	N	N	4	N	N
70	20240719	120131	57	100.00	KOSPI		서비스업	N	N	N	N	N	9650	-80	5	-0.82	22302980	2302	87.96	9730	9740	9650	12640	6820	9730	9688.52	9.65	-502	9923	9826	9713	9616	9503	9875	9665	80	2910	500	7000	10	1	15973355	1541	-9.49	0.48	12	0.01	-1017.00	20214.00	14360	20231124	-32.80	9250	20231024	4.32	12380	-22.05	20240411	9600	0.52	20240718	14360	-32.80	20231124	9250	4.32	20231024	0.69	N	002620	500	79 억	1541196	N	N	4	N	N
71	20240719	110133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9670	-60	5	-0.62	8840310	913	34.89	9730	9740	9670	12640	6820	9730	9682.71	9.65	-395	9923	9826	9713	9616	9503	9875	9665	80	2910	500	7000	10	1	15973355	1545	-9.51	0.48	12	0.01	-1017.00	20214.00	14360	20231124	-32.66	9250	20231024	4.54	12380	-21.89	20240411	9600	0.73	20240718	14360	-32.66	20231124	9250	4.54	20231024	0.69	N	002620	500	79 억	1541196	N	N	4	N	N
72	20240719	100127	57	100.00	KOSPI		서비스업	N	N	N	N	N	9720	-10	5	-0.10	4931210	509	19.45	9730	9740	9680	12640	6820	9730	9688.04	9.65	-53	9923	9826	9713	9616	9503	9875	9665	80	2910	500	7000	10	1	15973355	1553	-9.56	0.48	12	0.00	-1017.00	20214.00	14360	20231124	-32.31	9250	20231024	5.08	12380	-21.49	20240411	9600	1.25	20240718	14360	-32.31	20231124	9250	5.08	20231024	0.69	N	002620	500	79 억	1541196	N	N	4	N	N
73	20240719	090139	57	100.00	KOSPI		서비스업	N	N	N	N	N	9740	10	2	0.10	194680	20	0.76	9730	9740	9730	12640	6820	9730	9734.00	9.65	0	9923	9826	9713	9616	9503	9875	9665	80	2910	500	7000	10	1	15973355	1556	-9.58	0.48	12	0.00	-1017.00	20214.00	14360	20231124	-32.17	9250	20231024	5.30	12380	-21.32	20240411	9600	1.46	20240718	14360	-32.17	20231124	9250	5.30	20231024	0.69	N	002620	500	79 억	1541196	N	N	4	N	N
74	20240718	160131	57	100.00	KOSPI		서비스업	N	N	N	N	N	9730	50	2	0.52	25358680	2617	46.09	9670	9810	9600	12580	6780	9680	9689.98	9.65	-263	9933	9806	9743	9616	9553	9775	9585	80	2900	500	6960	10	1	15973355	1554	-9.57	0.48	12	0.02	-1017.00	20214.00	14360	20231124	-32.24	9250	20231024	5.19	12380	-21.41	20240411	9600	1.35	20240718	14360	-32.24	20231124	9250	5.19	20231024	0.70	N	002620	500	79 억	1541499	N	N	4	N	N
75	20240718	150132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9720	40	2	0.41	20459720	2110	37.16	9670	9810	9600	12580	6780	9680	9696.55	9.65	-228	9933	9806	9743	9616	9553	9775	9585	80	2900	500	6960	10	1	15973355	1553	-9.56	0.48	12	0.01	-1017.00	20214.00	14360	20231124	-32.31	9250	20231024	5.08	12380	-21.49	20240411	9600	1.25	20240718	14360	-32.31	20231124	9250	5.08	20231024	0.70	N	002620	500	79 억	1541499	N	N	8	N	N
76	20240718	140131	57	100.00	KOSPI		서비스업	N	N	N	N	N	9740	60	2	0.62	18492680	1908	33.60	9670	9810	9600	12580	6780	9680	9692.18	9.65	-206	9933	9806	9743	9616	9553	9775	9585	80	2900	500	6960	10	1	15973355	1556	-9.58	0.48	12	0.01	-1017.00	20214.00	14360	20231124	-32.17	9250	20231024	5.30	12380	-21.32	20240411	9600	1.46	20240718	14360	-32.17	20231124	9250	5.30	20231024	0.70	N	002620	500	79 억	1541499	N	N	8	N	N
77	20240718	130131	57	100.00	KOSPI		서비스업	N	N	N	N	N	9710	30	2	0.31	17842460	1841	32.42	9670	9810	9600	12580	6780	9680	9691.72	9.65	-212	9933	9806	9743	9616	9553	9775	9585	80	2900	500	6960	10	1	15973355	1551	-9.55	0.48	12	0.01	-1017.00	20214.00	14360	20231124	-32.38	9250	20231024	4.97	12380	-21.57	20240411	9600	1.15	20240718	14360	-32.38	20231124	9250	4.97	20231024	0.70	N	002620	500	79 억	1541499	N	N	8	N	N
78	20240718	120131	57	100.00	KOSPI		서비스업	N	N	N	N	N	9700	20	2	0.21	16289460	1681	29.61	9670	9810	9600	12580	6780	9680	9690.34	9.65	-112	9933	9806	9743	9616	9553	9775	9585	80	2900	500	6960	10	1	15973355	1549	-9.54	0.48	12	0.01	-1017.00	20214.00	14360	20231124	-32.45	9250	20231024	4.86	12380	-21.65	20240411	9600	1.04	20240718	14360	-32.45	20231124	9250	4.86	20231024	0.70	N	002620	500	79 억	1541499	N	N	8	N	N
79	20240718	110132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9800	120	2	1.24	11945540	1237	21.79	9670	9810	9600	12580	6780	9680	9656.86	9.65	178	9933	9806	9743	9616	9553	9775	9585	80	2900	500	6960	10	1	15973355	1565	-9.64	0.48	12	0.01	-1017.00	20214.00	14360	20231124	-31.75	9250	20231024	5.95	12380	-20.84	20240411	9600	2.08	20240718	14360	-31.75	20231124	9250	5.95	20231024	0.70	N	002620	500	79 억	1541499	N	N	8	N	N
80	20240718	100131	57	100.00	KOSPI		서비스업	N	N	N	N	N	9700	20	2	0.21	8010940	832	14.65	9670	9700	9600	12580	6780	9680	9628.53	9.65	208	9933	9806	9743	9616	9553	9775	9585	80	2900	500	6960	10	1	15973355	1549	-9.54	0.48	12	0.01	-1017.00	20214.00	14360	20231124	-32.45	9250	20231024	4.86	12380	-21.65	20240411	9600	1.04	20240718	14360	-32.45	20231124	9250	4.86	20231024	0.70	N	002620	500	79 억	1541499	N	N	8	N	N
81	20240718	090134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9680	0	3	0.00	0	0	0.00	0	0	0	12580	6780	9680	0.00	9.65	0	9933	9806	9743	9616	9553	9775	9585	80	2900	500	6960	10	1	15973355	1546	-9.52	0.48	12	0.00	-1017.00	20214.00	14360	20231124	-32.59	9250	20231024	4.65	12380	-21.81	20240411	9610	0.73	20240716	14360	-32.59	20231124	9250	4.65	20231024	0.70	N	002620	500	79 억	1541499	N	N	8	N	N
82	20240717	160134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9680	-10	5	-0.10	53281970	5462	57.89	9690	9870	9680	12590	6790	9690	9755.03	9.65	135	10023	9856	9733	9566	9443	9795	9505	80	2900	500	6970	10	1	15973355	1546	-9.52	0.48	12	0.03	-1017.00	20214.00	14360	20231124	-32.59	9250	20231024	4.65	12380	-21.81	20240411	9610	0.73	20240716	14360	-32.59	20231124	9250	4.65	20231024	0.69	N	002620	500	79 억	1541376	N	N	8	N	N
83	20240717	150135	57	100.00	KOSPI		서비스업	N	N	N	N	N	9720	30	2	0.31	33982660	3470	36.78	9690	9870	9690	12590	6790	9690	9793.27	9.65	115	10023	9856	9733	9566	9443	9795	9505	80	2900	500	6970	10	1	15973355	1553	-9.56	0.48	12	0.02	-1017.00	20214.00	14360	20231124	-32.31	9250	20231024	5.08	12380	-21.49	20240411	9610	1.14	20240716	14360	-32.31	20231124	9250	5.08	20231024	0.69	N	002620	500	79 억	1541376	N	N	7	N	N
84	20240717	140135	57	100.00	KOSPI		서비스업	N	N	N	N	N	9830	140	2	1.44	30818030	3145	33.33	9690	9870	9690	12590	6790	9690	9799.06	9.65	32	10023	9856	9733	9566	9443	9795	9505	80	2900	500	6970	10	1	15973355	1570	-9.67	0.49	12	0.02	-1017.00	20214.00	14360	20231124	-31.55	9250	20231024	6.27	12380	-20.60	20240411	9610	2.29	20240716	14360	-31.55	20231124	9250	6.27	20231024	0.69	N	002620	500	79 억	1541376	N	N	7	N	N
85	20240717	130134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9850	160	2	1.65	20949710	2141	22.69	9690	9870	9690	12590	6790	9690	9785.01	9.65	32	10023	9856	9733	9566	9443	9795	9505	80	2900	500	6970	10	1	15973355	1573	-9.69	0.49	12	0.01	-1017.00	20214.00	14360	20231124	-31.41	9250	20231024	6.49	12380	-20.44	20240411	9610	2.50	20240716	14360	-31.41	20231124	9250	6.49	20231024	0.69	N	002620	500	79 억	1541376	N	N	7	N	N
86	20240717	120135	57	100.00	KOSPI		서비스업	N	N	N	N	N	9750	60	2	0.62	19191370	1962	20.79	9690	9870	9690	12590	6790	9690	9781.53	9.65	32	10023	9856	9733	9566	9443	9795	9505	80	2900	500	6970	10	1	15973355	1557	-9.59	0.48	12	0.01	-1017.00	20214.00	14360	20231124	-32.10	9250	20231024	5.41	12380	-21.24	20240411	9610	1.46	20240716	14360	-32.10	20231124	9250	5.41	20231024	0.69	N	002620	500	79 억	1541376	N	N	7	N	N
87	20240717	110134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9780	90	2	0.93	18195590	1860	19.71	9690	9870	9690	12590	6790	9690	9782.58	9.65	32	10023	9856	9733	9566	9443	9795	9505	80	2900	500	6970	10	1	15973355	1562	-9.62	0.48	12	0.01	-1017.00	20214.00	14360	20231124	-31.89	9250	20231024	5.73	12380	-21.00	20240411	9610	1.77	20240716	14360	-31.89	20231124	9250	5.73	20231024	0.69	N	002620	500	79 억	1541376	N	N	7	N	N
88	20240717	100134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9820	130	2	1.34	7021350	719	7.62	9690	9870	9690	12590	6790	9690	9765.44	9.65	32	10023	9856	9733	9566	9443	9795	9505	80	2900	500	6970	10	1	15973355	1569	-9.66	0.49	12	0.00	-1017.00	20214.00	14360	20231124	-31.62	9250	20231024	6.16	12380	-20.68	20240411	9610	2.19	20240716	14360	-31.62	20231124	9250	6.16	20231024	0.69	N	002620	500	79 억	1541376	N	N	7	N	N
89	20240717	090128	57	100.00	KOSPI		서비스업	N	N	N	N	N	9690	0	3	0.00	310080	32	0.34	9690	9690	9690	12590	6790	9690	9690.00	9.65	0	10023	9856	9733	9566	9443	9795	9505	80	2900	500	6970	10	1	15973355	1548	-9.53	0.48	12	0.00	-1017.00	20214.00	14360	20231124	-32.52	9250	20231024	4.76	12380	-21.73	20240411	9610	0.83	20240716	14360	-32.52	20231124	9250	4.76	20231024	0.69	N	002620	500	79 억	1541376	N	N	7	N	N
90	20240716	160135	57	100.00	KOSPI		서비스업	N	N	N	N	N	9690	-30	5	-0.31	91144640	9430	179.93	9730	9900	9610	12630	6810	9720	9665.39	9.65	40	9820	9770	9740	9690	9660	9755	9675	80	2910	500	6990	10	1	15973355	1548	-9.53	0.48	12	0.06	-1017.00	20214.00	14360	20231124	-32.52	9250	20231024	4.76	12380	-21.73	20240411	9610	0.83	20240716	14360	-32.52	20231124	9250	4.76	20231024	0.70	N	002620	500	79 억	1541312	N	N	7	N	N
91	20240716	150136	57	100.00	KOSPI		서비스업	N	N	N	N	N	9660	-60	5	-0.62	89753540	9286	177.18	9730	9900	9610	12630	6810	9720	9665.47	9.65	113	9820	9770	9740	9690	9660	9755	9675	80	2910	500	6990	10	1	15973355	1543	-9.50	0.48	12	0.06	-1017.00	20214.00	14360	20231124	-32.73	9250	20231024	4.43	12380	-21.97	20240411	9610	0.52	20240716	14360	-32.73	20231124	9250	4.43	20231024	0.70	N	002620	500	79 억	1541312	N	N	5	N	N
92	20240716	140136	57	100.00	KOSPI		서비스업	N	N	N	N	N	9700	-20	5	-0.21	75643560	7827	149.34	9730	9900	9610	12630	6810	9720	9664.44	9.65	-456	9820	9770	9740	9690	9660	9755	9675	80	2910	500	6990	10	1	15973355	1549	-9.54	0.48	12	0.05	-1017.00	20214.00	14360	20231124	-32.45	9250	20231024	4.86	12380	-21.65	20240411	9610	0.94	20240716	14360	-32.45	20231124	9250	4.86	20231024	0.70	N	002620	500	79 억	1541312	N	N	5	N	N
93	20240716	130134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9710	-10	5	-0.10	69559060	7199	137.36	9730	9900	9610	12630	6810	9720	9662.32	9.65	-455	9820	9770	9740	9690	9660	9755	9675	80	2910	500	6990	10	1	15973355	1551	-9.55	0.48	12	0.05	-1017.00	20214.00	14360	20231124	-32.38	9250	20231024	4.97	12380	-21.57	20240411	9610	1.04	20240716	14360	-32.38	20231124	9250	4.97	20231024	0.70	N	002620	500	79 억	1541312	N	N	5	N	N
94	20240716	120135	57	100.00	KOSPI		서비스업	N	N	N	N	N	9620	-100	5	-1.03	64555660	6683	127.51	9730	9900	9610	12630	6810	9720	9659.68	9.65	-396	9820	9770	9740	9690	9660	9755	9675	80	2910	500	6990	10	1	15973355	1537	-9.46	0.48	12	0.04	-1017.00	20214.00	14360	20231124	-33.01	9250	20231024	4.00	12380	-22.29	20240411	9610	0.10	20240716	14360	-33.01	20231124	9250	4.00	20231024	0.70	N	002620	500	79 억	1541312	N	N	5	N	N
95	20240716	110135	57	100.00	KOSPI		서비스업	N	N	N	N	N	9720	0	3	0.00	33194410	3426	65.37	9730	9900	9650	12630	6810	9720	9688.97	9.65	-342	9820	9770	9740	9690	9660	9755	9675	80	2910	500	6990	10	1	15973355	1553	-9.56	0.48	12	0.02	-1017.00	20214.00	14360	20231124	-32.31	9250	20231024	5.08	12380	-21.49	20240411	9650	0.73	20240716	14360	-32.31	20231124	9250	5.08	20231024	0.70	N	002620	500	79 억	1541312	N	N	5	N	N
96	20240716	100135	57	100.00	KOSPI		서비스업	N	N	N	N	N	9710	-10	5	-0.10	14322810	1473	28.11	9730	9900	9670	12630	6810	9720	9723.56	9.65	-309	9820	9770	9740	9690	9660	9755	9675	80	2910	500	6990	10	1	15973355	1551	-9.55	0.48	12	0.01	-1017.00	20214.00	14360	20231124	-32.38	9250	20231024	4.97	12380	-21.57	20240411	9650	0.62	20240710	14360	-32.38	20231124	9250	4.97	20231024	0.70	N	002620	500	79 억	1541312	N	N	5	N	N
97	20240716	090134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9730	10	2	0.10	48650	5	0.10	9730	9730	9730	12630	6810	9720	9730.00	9.65	0	9820	9770	9740	9690	9660	9755	9675	80	2910	500	6990	10	1	15973355	1554	-9.57	0.48	12	0.00	-1017.00	20214.00	14360	20231124	-32.24	9250	20231024	5.19	12380	-21.41	20240411	9650	0.83	20240710	14360	-32.24	20231124	9250	5.19	20231024	0.70	N	002620	500	79 억	1541312	N	N	5	N	N
98	20240715	160133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9720	-60	5	-0.61	50260110	5157	124.57	9780	9790	9710	12710	6850	9780	9746.00	9.65	-14	10006	9892	9826	9712	9646	9860	9680	80	2930	500	7040	10	1	15973355	1553	-9.56	0.48	12	0.03	-1017.00	20214.00	14360	20231124	-32.31	9250	20231024	5.08	12380	-21.49	20240411	9650	0.73	20240710	14360	-32.31	20231124	9250	5.08	20231024	0.70	N	002620	500	79 억	1541317	N	N	5	N	N
99	20240715	150134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9730	-50	5	-0.51	40170140	4119	99.49	9780	9790	9720	12710	6850	9780	9752.40	9.65	90	10006	9892	9826	9712	9646	9860	9680	80	2930	500	7040	10	1	15973355	1554	-9.57	0.48	12	0.03	-1017.00	20214.00	14360	20231124	-32.24	9250	20231024	5.19	12380	-21.41	20240411	9650	0.83	20240710	14360	-32.24	20231124	9250	5.19	20231024	0.70	N	002620	500	79 억	1541317	N	N	4	N	N
100	20240715	140133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9740	-40	5	-0.41	33223520	3405	82.25	9780	9790	9720	12710	6850	9780	9757.27	9.65	109	10006	9892	9826	9712	9646	9860	9680	80	2930	500	7040	10	1	15973355	1556	-9.58	0.48	12	0.02	-1017.00	20214.00	14360	20231124	-32.17	9250	20231024	5.30	12380	-21.32	20240411	9650	0.93	20240710	14360	-32.17	20231124	9250	5.30	20231024	0.70	N	002620	500	79 억	1541317	N	N	4	N	N
101	20240715	130134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9720	-60	5	-0.61	32805300	3362	81.21	9780	9790	9720	12710	6850	9780	9757.67	9.65	119	10006	9892	9826	9712	9646	9860	9680	80	2930	500	7040	10	1	15973355	1553	-9.56	0.48	12	0.02	-1017.00	20214.00	14360	20231124	-32.31	9250	20231024	5.08	12380	-21.49	20240411	9650	0.73	20240710	14360	-32.31	20231124	9250	5.08	20231024	0.70	N	002620	500	79 억	1541317	N	N	4	N	N
102	20240715	120134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9750	-30	5	-0.31	19058160	1950	47.10	9780	9790	9730	12710	6850	9780	9773.42	9.65	128	10006	9892	9826	9712	9646	9860	9680	80	2930	500	7040	10	1	15973355	1557	-9.59	0.48	12	0.01	-1017.00	20214.00	14360	20231124	-32.10	9250	20231024	5.41	12380	-21.24	20240411	9650	1.04	20240710	14360	-32.10	20231124	9250	5.41	20231024	0.70	N	002620	500	79 억	1541317	N	N	4	N	N
103	20240715	110134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9750	-30	5	-0.31	12674620	1297	31.33	9780	9790	9730	12710	6850	9780	9772.26	9.65	130	10006	9892	9826	9712	9646	9860	9680	80	2930	500	7040	10	1	15973355	1557	-9.59	0.48	12	0.01	-1017.00	20214.00	14360	20231124	-32.10	9250	20231024	5.41	12380	-21.24	20240411	9650	1.04	20240710	14360	-32.10	20231124	9250	5.41	20231024	0.70	N	002620	500	79 억	1541317	N	N	4	N	N
104	20240715	100135	57	100.00	KOSPI		서비스업	N	N	N	N	N	9780	0	3	0.00	7967750	815	19.69	9780	9790	9770	12710	6850	9780	9776.38	9.65	135	10006	9892	9826	9712	9646	9860	9680	80	2930	500	7040	10	1	15973355	1562	-9.62	0.48	12	0.01	-1017.00	20214.00	14360	20231124	-31.89	9250	20231024	5.73	12380	-21.00	20240411	9650	1.35	20240710	14360	-31.89	20231124	9250	5.73	20231024	0.70	N	002620	500	79 억	1541317	N	N	4	N	N
105	20240715	090134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9780	0	3	0.00	860640	88	2.13	9780	9780	9780	12710	6850	9780	9780.00	9.65	0	10006	9892	9826	9712	9646	9860	9680	80	2930	500	7040	10	1	15973355	1562	-9.62	0.48	12	0.00	-1017.00	20214.00	14360	20231124	-31.89	9250	20231024	5.73	12380	-21.00	20240411	9650	1.35	20240710	14360	-31.89	20231124	9250	5.73	20231024	0.70	N	002620	500	79 억	1541317	N	N	4	N	N
106	20240712	160133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9780	-10	5	-0.10	40546290	4140	87.51	9940	9940	9760	12720	6860	9790	9793.79	9.64	1378	9983	9886	9833	9736	9683	9935	9785	80	2930	500	7040	10	1	15973355	1562	-9.62	0.48	12	0.03	-1017.00	20214.00	14360	20231124	-31.89	9250	20231024	5.73	12380	-21.00	20240411	9650	1.35	20240710	14360	-31.89	20231124	9250	5.73	20231024	0.72	N	002620	500	79 억	1539905	N	N	4	N	N
107	20240712	150133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9790	0	3	0.00	35694560	3644	77.02	9940	9940	9760	12720	6860	9790	9795.43	9.64	1699	9983	9886	9833	9736	9683	9935	9785	80	2930	500	7040	10	1	15973355	1564	-9.63	0.48	12	0.02	-1017.00	20214.00	14360	20231124	-31.82	9250	20231024	5.84	12380	-20.92	20240411	9650	1.45	20240710	14360	-31.82	20231124	9250	5.84	20231024	0.72	N	002620	500	79 억	1539905	N	N	87	N	N
108	20240712	140135	57	100.00	KOSPI		서비스업	N	N	N	N	N	9810	20	2	0.20	30199260	3083	65.17	9940	9940	9760	12720	6860	9790	9795.41	9.64	1612	9983	9886	9833	9736	9683	9935	9785	80	2930	500	7040	10	1	15973355	1567	-9.65	0.49	12	0.02	-1017.00	20214.00	14360	20231124	-31.69	9250	20231024	6.05	12380	-20.76	20240411	9650	1.66	20240710	14360	-31.69	20231124	9250	6.05	20231024	0.72	N	002620	500	79 억	1539905	N	N	87	N	N
109	20240712	130134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9780	-10	5	-0.10	29619450	3024	63.92	9940	9940	9760	12720	6860	9790	9794.79	9.64	1571	9983	9886	9833	9736	9683	9935	9785	80	2930	500	7040	10	1	15973355	1562	-9.62	0.48	12	0.02	-1017.00	20214.00	14360	20231124	-31.89	9250	20231024	5.73	12380	-21.00	20240411	9650	1.35	20240710	14360	-31.89	20231124	9250	5.73	20231024	0.72	N	002620	500	79 억	1539905	N	N	87	N	N
110	20240712	120134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9840	50	2	0.51	28159220	2875	60.77	9940	9940	9760	12720	6860	9790	9794.51	9.64	1571	9983	9886	9833	9736	9683	9935	9785	80	2930	500	7040	10	1	15973355	1572	-9.68	0.49	12	0.02	-1017.00	20214.00	14360	20231124	-31.48	9250	20231024	6.38	12380	-20.52	20240411	9650	1.97	20240710	14360	-31.48	20231124	9250	6.38	20231024	0.72	N	002620	500	79 억	1539905	N	N	87	N	N
111	20240712	110133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9790	0	3	0.00	26383960	2695	56.96	9940	9940	9760	12720	6860	9790	9789.97	9.64	1672	9983	9886	9833	9736	9683	9935	9785	80	2930	500	7040	10	1	15973355	1564	-9.63	0.48	12	0.02	-1017.00	20214.00	14360	20231124	-31.82	9250	20231024	5.84	12380	-20.92	20240411	9650	1.45	20240710	14360	-31.82	20231124	9250	5.84	20231024	0.72	N	002620	500	79 억	1539905	N	N	87	N	N
112	20240712	100133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9790	0	3	0.00	22763230	2326	49.17	9940	9940	9760	12720	6860	9790	9786.43	9.64	1558	9983	9886	9833	9736	9683	9935	9785	80	2930	500	7040	10	1	15973355	1564	-9.63	0.48	12	0.01	-1017.00	20214.00	14360	20231124	-31.82	9250	20231024	5.84	12380	-20.92	20240411	9650	1.45	20240710	14360	-31.82	20231124	9250	5.84	20231024	0.72	N	002620	500	79 억	1539905	N	N	87	N	N
113	20240712	090134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9940	150	2	1.53	795200	80	1.69	9940	9940	9940	12720	6860	9790	9940.00	9.64	-12	9983	9886	9833	9736	9683	9935	9785	80	2930	500	7040	10	1	15973355	1588	-9.77	0.49	12	0.00	-1017.00	20214.00	14360	20231124	-30.78	9250	20231024	7.46	12380	-19.71	20240411	9650	3.01	20240710	14360	-30.78	20231124	9250	7.46	20231024	0.72	N	002620	500	79 억	1539905	N	N	87	N	N
114	20240711	160133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9790	40	2	0.41	45954660	4682	91.71	9780	9930	9780	12670	6830	9750	9815.18	9.64	426	9936	9842	9746	9652	9556	9890	9700	80	2920	500	7020	10	1	15973355	1564	-9.63	0.48	12	0.03	-1017.00	20214.00	14360	20231124	-31.82	9250	20231024	5.84	12380	-20.92	20240411	9650	1.45	20240710	14360	-31.82	20231124	9250	5.84	20231024	0.72	N	002620	500	79 억	1539448	N	N	87	N	N
115	20240711	150133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9780	30	2	0.31	38157250	3886	76.12	9780	9930	9780	12670	6830	9750	9819.16	9.64	416	9936	9842	9746	9652	9556	9890	9700	80	2920	500	7020	10	1	15973355	1562	-9.62	0.48	12	0.02	-1017.00	20214.00	14360	20231124	-31.89	9250	20231024	5.73	12380	-21.00	20240411	9650	1.35	20240710	14360	-31.89	20231124	9250	5.73	20231024	0.72	N	002620	500	79 억	1539448	N	N	16	N	N
116	20240711	140134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9870	120	2	1.23	30105520	3065	60.04	9780	9930	9780	12670	6830	9750	9822.36	9.64	277	9936	9842	9746	9652	9556	9890	9700	80	2920	500	7020	10	1	15973355	1577	-9.71	0.49	12	0.02	-1017.00	20214.00	14360	20231124	-31.27	9250	20231024	6.70	12380	-20.27	20240411	9650	2.28	20240710	14360	-31.27	20231124	9250	6.70	20231024	0.72	N	002620	500	79 억	1539448	N	N	16	N	N
117	20240711	130134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9810	60	2	0.62	29325820	2986	58.49	9780	9930	9780	12670	6830	9750	9821.11	9.64	292	9936	9842	9746	9652	9556	9890	9700	80	2920	500	7020	10	1	15973355	1567	-9.65	0.49	12	0.02	-1017.00	20214.00	14360	20231124	-31.69	9250	20231024	6.05	12380	-20.76	20240411	9650	1.66	20240710	14360	-31.69	20231124	9250	6.05	20231024	0.72	N	002620	500	79 억	1539448	N	N	16	N	N
118	20240711	120134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9870	120	2	1.23	28294460	2881	56.43	9780	9930	9780	12670	6830	9750	9821.06	9.64	291	9936	9842	9746	9652	9556	9890	9700	80	2920	500	7020	10	1	15973355	1577	-9.71	0.49	12	0.02	-1017.00	20214.00	14360	20231124	-31.27	9250	20231024	6.70	12380	-20.27	20240411	9650	2.28	20240710	14360	-31.27	20231124	9250	6.70	20231024	0.72	N	002620	500	79 억	1539448	N	N	16	N	N
119	20240711	110133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9870	120	2	1.23	27584010	2809	55.02	9780	9930	9780	12670	6830	9750	9819.87	9.64	320	9936	9842	9746	9652	9556	9890	9700	80	2920	500	7020	10	1	15973355	1577	-9.71	0.49	12	0.02	-1017.00	20214.00	14360	20231124	-31.27	9250	20231024	6.70	12380	-20.27	20240411	9650	2.28	20240710	14360	-31.27	20231124	9250	6.70	20231024	0.72	N	002620	500	79 억	1539448	N	N	16	N	N
120	20240711	100133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9860	110	2	1.13	17861530	1823	35.71	9780	9930	9780	12670	6830	9750	9797.88	9.64	576	9936	9842	9746	9652	9556	9890	9700	80	2920	500	7020	10	1	15973355	1575	-9.70	0.49	12	0.01	-1017.00	20214.00	14360	20231124	-31.34	9250	20231024	6.59	12380	-20.36	20240411	9650	2.18	20240710	14360	-31.34	20231124	9250	6.59	20231024	0.72	N	002620	500	79 억	1539448	N	N	16	N	N
121	20240711	090133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9780	30	2	0.31	1985540	203	3.98	9780	9790	9780	12670	6830	9750	9780.99	9.64	0	9936	9842	9746	9652	9556	9890	9700	80	2920	500	7020	10	1	15973355	1562	-9.62	0.48	12	0.00	-1017.00	20214.00	14360	20231124	-31.89	9250	20231024	5.73	12380	-21.00	20240411	9650	1.35	20240710	14360	-31.89	20231124	9250	5.73	20231024	0.72	N	002620	500	79 억	1539448	N	N	16	N	N
122	20240710	160133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9750	80	2	0.83	49596800	5105	60.43	9650	9840	9650	12570	6770	9670	9715.34	9.63	1286	9910	9790	9730	9610	9550	9760	9580	80	2900	500	6960	10	1	15973355	1557	-9.59	0.48	12	0.03	-1017.00	20214.00	14360	20231124	-32.10	9250	20231024	5.41	12380	-21.24	20240411	9650	1.04	20240710	14360	-32.10	20231124	9250	5.41	20231024	0.67	N	002620	500	79 억	1538154	N	N	16	N	N
123	20240710	150133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9750	80	2	0.83	46671700	4805	56.88	9650	9840	9650	12570	6770	9670	9713.15	9.63	1282	9910	9790	9730	9610	9550	9760	9580	80	2900	500	6960	10	1	15973355	1557	-9.59	0.48	12	0.03	-1017.00	20214.00	14360	20231124	-32.10	9250	20231024	5.41	12380	-21.24	20240411	9650	1.04	20240710	14360	-32.10	20231124	9250	5.41	20231024	0.67	N	002620	500	79 억	1538154	N	N	8	N	N
124	20240710	140133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9780	110	2	1.14	36797550	3792	44.89	9650	9800	9650	12570	6770	9670	9704.00	9.63	674	9910	9790	9730	9610	9550	9760	9580	80	2900	500	6960	10	1	15973355	1562	-9.62	0.48	12	0.02	-1017.00	20214.00	14360	20231124	-31.89	9250	20231024	5.73	12380	-21.00	20240411	9650	1.35	20240710	14360	-31.89	20231124	9250	5.73	20231024	0.67	N	002620	500	79 억	1538154	N	N	8	N	N
125	20240710	130133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9780	110	2	1.14	35401030	3649	43.19	9650	9800	9650	12570	6770	9670	9701.57	9.63	647	9910	9790	9730	9610	9550	9760	9580	80	2900	500	6960	10	1	15973355	1562	-9.62	0.48	12	0.02	-1017.00	20214.00	14360	20231124	-31.89	9250	20231024	5.73	12380	-21.00	20240411	9650	1.35	20240710	14360	-31.89	20231124	9250	5.73	20231024	0.67	N	002620	500	79 억	1538154	N	N	8	N	N
126	20240710	120133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9710	40	2	0.41	31671280	3265	38.65	9650	9800	9650	12570	6770	9670	9700.24	9.63	576	9910	9790	9730	9610	9550	9760	9580	80	2900	500	6960	10	1	15973355	1551	-9.55	0.48	12	0.02	-1017.00	20214.00	14360	20231124	-32.38	9250	20231024	4.97	12380	-21.57	20240411	9650	0.62	20240710	14360	-32.38	20231124	9250	4.97	20231024	0.67	N	002620	500	79 억	1538154	N	N	8	N	N
127	20240710	110134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9800	130	2	1.34	24277850	2504	29.64	9650	9800	9650	12570	6770	9670	9695.63	9.63	529	9910	9790	9730	9610	9550	9760	9580	80	2900	500	6960	10	1	15973355	1565	-9.64	0.48	12	0.02	-1017.00	20214.00	14360	20231124	-31.75	9250	20231024	5.95	12380	-20.84	20240411	9650	1.55	20240710	14360	-31.75	20231124	9250	5.95	20231024	0.67	N	002620	500	79 억	1538154	N	N	8	N	N
128	20240710	100133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9690	20	2	0.21	6470070	667	7.90	9650	9750	9650	12570	6770	9670	9700.25	9.63	2	9910	9790	9730	9610	9550	9760	9580	80	2900	500	6960	10	1	15973355	1548	-9.53	0.48	12	0.00	-1017.00	20214.00	14360	20231124	-32.52	9250	20231024	4.76	12380	-21.73	20240411	9650	0.41	20240710	14360	-32.52	20231124	9250	4.76	20231024	0.67	N	002620	500	79 억	1538154	N	N	8	N	N
129	20240710	090134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9750	80	2	0.83	2035360	210	2.49	9650	9750	9650	12570	6770	9670	9692.19	9.63	23	9910	9790	9730	9610	9550	9760	9580	80	2900	500	6960	10	1	15973355	1557	-9.59	0.48	12	0.00	-1017.00	20214.00	14360	20231124	-32.10	9250	20231024	5.41	12380	-21.24	20240411	9650	1.04	20240710	14360	-32.10	20231124	9250	5.41	20231024	0.67	N	002620	500	79 억	1538154	N	N	8	N	N
130	20240709	160133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9670	-80	5	-0.82	82271380	8447	5.66	9850	9850	9670	12670	6830	9750	9739.72	9.62	1114	11403	10576	10163	9336	8923	10370	9130	80	2920	500	7020	10	1	15973355	1545	-9.51	0.48	12	0.05	-1017.00	20214.00	14360	20231124	-32.66	9250	20231024	4.54	12380	-21.89	20240411	9670	0.00	20240709	14360	-32.66	20231124	9250	4.54	20231024	0.68	N	002620	500	79 억	1537029	N	N	8	N	N
131	20240709	150133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9750	0	3	0.00	61597230	6310	4.23	9850	9850	9730	12670	6830	9750	9761.84	9.62	1214	11403	10576	10163	9336	8923	10370	9130	80	2920	500	7020	10	1	15973355	1557	-9.59	0.48	12	0.04	-1017.00	20214.00	14360	20231124	-32.10	9250	20231024	5.41	12380	-21.24	20240411	9720	0.31	20240703	14360	-32.10	20231124	9250	5.41	20231024	0.68	N	002620	500	79 억	1537029	N	N	25	N	N
132	20240709	140133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9750	0	3	0.00	54183690	5549	3.72	9850	9850	9730	12670	6830	9750	9764.59	9.62	1121	11403	10576	10163	9336	8923	10370	9130	80	2920	500	7020	10	1	15973355	1557	-9.59	0.48	12	0.03	-1017.00	20214.00	14360	20231124	-32.10	9250	20231024	5.41	12380	-21.24	20240411	9720	0.31	20240703	14360	-32.10	20231124	9250	5.41	20231024	0.68	N	002620	500	79 억	1537029	N	N	25	N	N
133	20240709	130133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9760	10	2	0.10	44052060	4510	3.02	9850	9850	9740	12670	6830	9750	9767.64	9.62	928	11403	10576	10163	9336	8923	10370	9130	80	2920	500	7020	10	1	15973355	1559	-9.60	0.48	12	0.03	-1017.00	20214.00	14360	20231124	-32.03	9250	20231024	5.51	12380	-21.16	20240411	9720	0.41	20240703	14360	-32.03	20231124	9250	5.51	20231024	0.68	N	002620	500	79 억	1537029	N	N	25	N	N
134	20240709	120134	57	100.00	KOSPI		서비스업	N	N	N	N	N	9800	50	2	0.51	38341660	3925	2.63	9850	9850	9740	12670	6830	9750	9768.58	9.62	704	11403	10576	10163	9336	8923	10370	9130	80	2920	500	7020	10	1	15973355	1565	-9.64	0.48	12	0.02	-1017.00	20214.00	14360	20231124	-31.75	9250	20231024	5.95	12380	-20.84	20240411	9720	0.82	20240703	14360	-31.75	20231124	9250	5.95	20231024	0.68	N	002620	500	79 억	1537029	N	N	25	N	N
135	20240709	110133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9790	40	2	0.41	36319370	3718	2.49	9850	9850	9740	12670	6830	9750	9768.52	9.62	688	11403	10576	10163	9336	8923	10370	9130	80	2920	500	7020	10	1	15973355	1564	-9.63	0.48	12	0.02	-1017.00	20214.00	14360	20231124	-31.82	9250	20231024	5.84	12380	-20.92	20240411	9720	0.72	20240703	14360	-31.82	20231124	9250	5.84	20231024	0.68	N	002620	500	79 억	1537029	N	N	25	N	N
136	20240709	100133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9750	0	3	0.00	16074800	1645	1.10	9850	9850	9740	12670	6830	9750	9771.91	9.62	326	11403	10576	10163	9336	8923	10370	9130	80	2920	500	7020	10	1	15973355	1557	-9.59	0.48	12	0.01	-1017.00	20214.00	14360	20231124	-32.10	9250	20231024	5.41	12380	-21.24	20240411	9720	0.31	20240703	14360	-32.10	20231124	9250	5.41	20231024	0.68	N	002620	500	79 억	1537029	N	N	25	N	N
137	20240709	090133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9850	100	2	1.03	1369150	139	0.09	9850	9850	9850	12670	6830	9750	9850.00	9.62	-15	11403	10576	10163	9336	8923	10370	9130	80	2920	500	7020	10	1	15973355	1573	-9.69	0.49	12	0.00	-1017.00	20214.00	14360	20231124	-31.41	9250	20231024	6.49	12380	-20.44	20240411	9720	1.34	20240703	14360	-31.41	20231124	9250	6.49	20231024	0.68	N	002620	500	79 억	1537029	N	N	25	N	N
138	20240708	160133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9750	-70	5	-0.71	1544225180	148264	2381.75	9840	10990	9750	12760	6880	9820	10416.34	9.69	-12361	9980	9900	9840	9760	9700	9940	9800	80	2940	500	7070	10	1	15973355	1557	-9.59	0.48	12	0.93	-1017.00	20214.00	14360	20231124	-32.10	9250	20231024	5.41	12380	-21.24	20240411	9720	0.31	20240703	14360	-32.10	20231124	9250	5.41	20231024	0.69	N	002620	500	79 억	1547270	N	N	25	N	N
139	20240708	150133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9800	-20	5	-0.20	1510933350	144854	2326.97	9840	10990	9780	12760	6880	9820	10430.73	9.69	-12358	9980	9900	9840	9760	9700	9940	9800	80	2940	500	7070	10	1	15973355	1565	-9.64	0.48	12	0.91	-1017.00	20214.00	14360	20231124	-31.75	9250	20231024	5.95	12380	-20.84	20240411	9720	0.82	20240703	14360	-31.75	20231124	9250	5.95	20231024	0.69	N	002620	500	79 억	1547270	N	N	48	N	N
140	20240708	140133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9820	0	3	0.00	1488298530	142546	2289.90	9840	10990	9780	12760	6880	9820	10440.83	9.69	-12093	9980	9900	9840	9760	9700	9940	9800	80	2940	500	7070	10	1	15973355	1569	-9.66	0.49	12	0.89	-1017.00	20214.00	14360	20231124	-31.62	9250	20231024	6.16	12380	-20.68	20240411	9720	1.03	20240703	14360	-31.62	20231124	9250	6.16	20231024	0.69	N	002620	500	79 억	1547270	N	N	48	N	N
141	20240708	130132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9810	-10	5	-0.10	1466295860	140307	2253.93	9840	10990	9780	12760	6880	9820	10450.63	9.69	-11309	9980	9900	9840	9760	9700	9940	9800	80	2940	500	7070	10	1	15973355	1567	-9.65	0.49	12	0.88	-1017.00	20214.00	14360	20231124	-31.69	9250	20231024	6.05	12380	-20.76	20240411	9720	0.93	20240703	14360	-31.69	20231124	9250	6.05	20231024	0.69	N	002620	500	79 억	1547270	N	N	48	N	N
142	20240708	120133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9890	70	2	0.71	1350556130	128526	2064.67	9840	10990	9790	12760	6880	9820	10508.04	9.69	-10354	9980	9900	9840	9760	9700	9940	9800	80	2940	500	7070	10	1	15973355	1580	-9.72	0.49	12	0.80	-1017.00	20214.00	14360	20231124	-31.13	9250	20231024	6.92	12380	-20.11	20240411	9720	1.75	20240703	14360	-31.13	20231124	9250	6.92	20231024	0.69	N	002620	500	79 억	1547270	N	N	48	N	N
143	20240708	110132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9820	0	3	0.00	8069440	822	13.20	9840	9840	9790	12760	6880	9820	9816.84	9.69	-245	9980	9900	9840	9760	9700	9940	9800	80	2940	500	7070	10	1	15973355	1569	-9.66	0.49	12	0.01	-1017.00	20214.00	14360	20231124	-31.62	9250	20231024	6.16	12380	-20.68	20240411	9720	1.03	20240703	14360	-31.62	20231124	9250	6.16	20231024	0.69	N	002620	500	79 억	1547270	N	N	48	N	N
144	20240708	100133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9830	10	2	0.10	1856910	189	3.04	9840	9840	9810	12760	6880	9820	9824.92	9.69	-59	9980	9900	9840	9760	9700	9940	9800	80	2940	500	7070	10	1	15973355	1570	-9.67	0.49	12	0.00	-1017.00	20214.00	14360	20231124	-31.55	9250	20231024	6.27	12380	-20.60	20240411	9720	1.13	20240703	14360	-31.55	20231124	9250	6.27	20231024	0.69	N	002620	500	79 억	1547270	N	N	48	N	N
145	20240708	090133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9820	0	3	0.00	0	0	0.00	0	0	0	12760	6880	9820	0.00	9.69	0	9980	9900	9840	9760	9700	9940	9800	80	2940	500	7070	10	1	15973355	1569	-9.66	0.49	12	0.00	-1017.00	20214.00	14360	20231124	-31.62	9250	20231024	6.16	12380	-20.68	20240411	9720	1.03	20240703	14360	-31.62	20231124	9250	6.16	20231024	0.69	N	002620	500	79 억	1547270	N	N	48	N	N
146	20240705	160132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9820	40	2	0.41	60793830	6195	245.64	9790	9920	9780	12710	6850	9780	9813.37	9.67	1872	9893	9836	9793	9736	9693	9815	9715	80	2930	500	7040	10	1	15973355	1569	-9.66	0.49	12	0.04	-1017.00	20214.00	14360	20231124	-31.62	9250	20231024	6.16	12380	-20.68	20240411	9720	1.03	20240703	14360	-31.62	20231124	9250	6.16	20231024	0.69	N	002620	500	79 억	1545345	N	N	48	N	N
147	20240705	150133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9890	110	2	1.12	54335130	5540	219.67	9790	9920	9780	12710	6850	9780	9807.79	9.67	2049	9893	9836	9793	9736	9693	9815	9715	80	2930	500	7040	10	1	15973355	1580	-9.72	0.49	12	0.03	-1017.00	20214.00	14360	20231124	-31.13	9250	20231024	6.92	12380	-20.11	20240411	9720	1.75	20240703	14360	-31.13	20231124	9250	6.92	20231024	0.69	N	002620	500	79 억	1545345	N	N	21	N	N
148	20240705	140133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9920	140	2	1.43	48952110	4995	198.06	9790	9920	9780	12710	6850	9780	9800.22	9.67	2322	9893	9836	9793	9736	9693	9815	9715	80	2930	500	7040	10	1	15973355	1585	-9.75	0.49	12	0.03	-1017.00	20214.00	14360	20231124	-30.92	9250	20231024	7.24	12380	-19.87	20240411	9720	2.06	20240703	14360	-30.92	20231124	9250	7.24	20231024	0.69	N	002620	500	79 억	1545345	N	N	21	N	N
149	20240705	130132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9790	10	2	0.10	45424460	4638	183.90	9790	9860	9780	12710	6850	9780	9793.98	9.67	2449	9893	9836	9793	9736	9693	9815	9715	80	2930	500	7040	10	1	15973355	1564	-9.63	0.48	12	0.03	-1017.00	20214.00	14360	20231124	-31.82	9250	20231024	5.84	12380	-20.92	20240411	9720	0.72	20240703	14360	-31.82	20231124	9250	5.84	20231024	0.69	N	002620	500	79 억	1545345	N	N	21	N	N
150	20240705	120132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9780	0	3	0.00	45326560	4628	183.51	9790	9860	9780	12710	6850	9780	9793.98	9.67	2449	9893	9836	9793	9736	9693	9815	9715	80	2930	500	7040	10	1	15973355	1562	-9.62	0.48	12	0.03	-1017.00	20214.00	14360	20231124	-31.89	9250	20231024	5.73	12380	-21.00	20240411	9720	0.62	20240703	14360	-31.89	20231124	9250	5.73	20231024	0.69	N	002620	500	79 억	1545345	N	N	21	N	N
151	20240705	110132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9830	50	2	0.51	22553860	2301	91.24	9790	9860	9790	12710	6850	9780	9801.76	9.67	474	9893	9836	9793	9736	9693	9815	9715	80	2930	500	7040	10	1	15973355	1570	-9.67	0.49	12	0.01	-1017.00	20214.00	14360	20231124	-31.55	9250	20231024	6.27	12380	-20.60	20240411	9720	1.13	20240703	14360	-31.55	20231124	9250	6.27	20231024	0.69	N	002620	500	79 억	1545345	N	N	21	N	N
152	20240705	100132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9830	50	2	0.51	22298280	2275	90.21	9790	9860	9790	12710	6850	9780	9801.44	9.67	479	9893	9836	9793	9736	9693	9815	9715	80	2930	500	7040	10	1	15973355	1570	-9.67	0.49	12	0.01	-1017.00	20214.00	14360	20231124	-31.55	9250	20231024	6.27	12380	-20.60	20240411	9720	1.13	20240703	14360	-31.55	20231124	9250	6.27	20231024	0.69	N	002620	500	79 억	1545345	N	N	21	N	N
153	20240705	090133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9790	10	2	0.10	68530	7	0.28	9790	9790	9790	12710	6850	9780	9790.00	9.67	0	9893	9836	9793	9736	9693	9815	9715	80	2930	500	7040	10	1	15973355	1564	-9.63	0.48	12	0.00	-1017.00	20214.00	14360	20231124	-31.82	9250	20231024	5.84	12380	-20.92	20240411	9720	0.72	20240703	14360	-31.82	20231124	9250	5.84	20231024	0.69	N	002620	500	79 억	1545345	N	N	21	N	N
154	20240704	160132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9780	-50	5	-0.51	24540710	2512	53.64	9830	9850	9750	12770	6890	9830	9769.39	9.67	66	9916	9872	9796	9752	9676	9890	9770	80	2940	500	7070	10	1	15973355	1562	-9.62	0.48	12	0.02	-1017.00	20214.00	14360	20231124	-31.89	9250	20231024	5.73	12380	-21.00	20240411	9720	0.62	20240703	14360	-31.89	20231124	9250	5.73	20231024	0.68	N	002620	500	79 억	1545279	N	N	21	N	N
155	20240704	150133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9770	-60	5	-0.61	23112820	2366	50.52	9830	9850	9750	12770	6890	9830	9768.73	9.67	102	9916	9872	9796	9752	9676	9890	9770	80	2940	500	7070	10	1	15973355	1561	-9.61	0.48	12	0.01	-1017.00	20214.00	14360	20231124	-31.96	9250	20231024	5.62	12380	-21.08	20240411	9720	0.51	20240703	14360	-31.96	20231124	9250	5.62	20231024	0.68	N	002620	500	79 억	1545279	N	N	8	N	N
156	20240704	140132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9770	-60	5	-0.61	23112820	2366	50.52	9830	9850	9750	12770	6890	9830	9768.73	9.67	102	9916	9872	9796	9752	9676	9890	9770	80	2940	500	7070	10	1	15973355	1561	-9.61	0.48	12	0.01	-1017.00	20214.00	14360	20231124	-31.96	9250	20231024	5.62	12380	-21.08	20240411	9720	0.51	20240703	14360	-31.96	20231124	9250	5.62	20231024	0.68	N	002620	500	79 억	1545279	N	N	8	N	N
157	20240704	130133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9820	-10	5	-0.10	22056830	2258	48.22	9830	9850	9750	12770	6890	9830	9768.30	9.67	103	9916	9872	9796	9752	9676	9890	9770	80	2940	500	7070	10	1	15973355	1569	-9.66	0.49	12	0.01	-1017.00	20214.00	14360	20231124	-31.62	9250	20231024	6.16	12380	-20.68	20240411	9720	1.03	20240703	14360	-31.62	20231124	9250	6.16	20231024	0.68	N	002620	500	79 억	1545279	N	N	8	N	N
158	20240704	120132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9770	-60	5	-0.61	21136600	2164	46.21	9830	9850	9750	12770	6890	9830	9767.38	9.67	102	9916	9872	9796	9752	9676	9890	9770	80	2940	500	7070	10	1	15973355	1561	-9.61	0.48	12	0.01	-1017.00	20214.00	14360	20231124	-31.96	9250	20231024	5.62	12380	-21.08	20240411	9720	0.51	20240703	14360	-31.96	20231124	9250	5.62	20231024	0.68	N	002620	500	79 억	1545279	N	N	8	N	N
159	20240704	110132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9840	10	2	0.10	17767470	1819	38.84	9830	9850	9750	12770	6890	9830	9767.71	9.67	75	9916	9872	9796	9752	9676	9890	9770	80	2940	500	7070	10	1	15973355	1572	-9.68	0.49	12	0.01	-1017.00	20214.00	14360	20231124	-31.48	9250	20231024	6.38	12380	-20.52	20240411	9720	1.23	20240703	14360	-31.48	20231124	9250	6.38	20231024	0.68	N	002620	500	79 억	1545279	N	N	8	N	N
160	20240704	100132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9850	20	2	0.20	13478400	1380	29.47	9830	9850	9750	12770	6890	9830	9766.96	9.67	52	9916	9872	9796	9752	9676	9890	9770	80	2940	500	7070	10	1	15973355	1573	-9.69	0.49	12	0.01	-1017.00	20214.00	14360	20231124	-31.41	9250	20231024	6.49	12380	-20.44	20240411	9720	1.34	20240703	14360	-31.41	20231124	9250	6.49	20231024	0.68	N	002620	500	79 억	1545279	N	N	8	N	N
161	20240704	090132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9790	-40	5	-0.41	186530	19	0.41	9830	9830	9790	12770	6890	9830	9817.37	9.67	-15	9916	9872	9796	9752	9676	9890	9770	80	2940	500	7070	10	1	15973355	1564	-9.63	0.48	12	0.00	-1017.00	20214.00	14360	20231124	-31.82	9250	20231024	5.84	12380	-20.92	20240411	9720	0.72	20240703	14360	-31.82	20231124	9250	5.84	20231024	0.68	N	002620	500	79 억	1545279	N	N	8	N	N
162	20240703	160132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9830	10	2	0.10	44609740	4560	65.55	9830	9840	9720	12760	6880	9820	9782.84	9.68	-658	10173	9996	9903	9726	9633	9950	9680	80	2940	500	7070	10	1	15973355	1570	-9.67	0.49	12	0.03	-1017.00	20214.00	14360	20231124	-31.55	9250	20231024	6.27	12380	-20.60	20240411	9720	1.13	20240703	14360	-31.55	20231124	9250	6.27	20231024	0.68	N	002620	500	79 억	1545937	N	N	8	N	N
163	20240703	150132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9780	-40	5	-0.41	39493780	4037	58.03	9830	9840	9720	12760	6880	9820	9782.95	9.68	-505	10173	9996	9903	9726	9633	9950	9680	80	2940	500	7070	10	1	15973355	1562	-9.62	0.48	12	0.03	-1017.00	20214.00	14360	20231124	-31.89	9250	20231024	5.73	12380	-21.00	20240411	9720	0.62	20240703	14360	-31.89	20231124	9250	5.73	20231024	0.68	N	002620	500	79 억	1545937	N	N	15	N	N
164	20240703	140132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9800	-20	5	-0.20	35591140	3638	52.29	9830	9840	9720	12760	6880	9820	9783.16	9.68	-497	10173	9996	9903	9726	9633	9950	9680	80	2940	500	7070	10	1	15973355	1565	-9.64	0.48	12	0.02	-1017.00	20214.00	14360	20231124	-31.75	9250	20231024	5.95	12380	-20.84	20240411	9720	0.82	20240703	14360	-31.75	20231124	9250	5.95	20231024	0.68	N	002620	500	79 억	1545937	N	N	15	N	N
165	20240703	130132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9800	-20	5	-0.20	30524900	3121	44.86	9830	9840	9720	12760	6880	9820	9780.49	9.68	-535	10173	9996	9903	9726	9633	9950	9680	80	2940	500	7070	10	1	15973355	1565	-9.64	0.48	12	0.02	-1017.00	20214.00	14360	20231124	-31.75	9250	20231024	5.95	12380	-20.84	20240411	9720	0.82	20240703	14360	-31.75	20231124	9250	5.95	20231024	0.68	N	002620	500	79 억	1545937	N	N	15	N	N
166	20240703	120132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9820	0	3	0.00	28378040	2902	41.71	9830	9830	9720	12760	6880	9820	9778.79	9.68	-535	10173	9996	9903	9726	9633	9950	9680	80	2940	500	7070	10	1	15973355	1569	-9.66	0.49	12	0.02	-1017.00	20214.00	14360	20231124	-31.62	9250	20231024	6.16	12380	-20.68	20240411	9720	1.03	20240703	14360	-31.62	20231124	9250	6.16	20231024	0.68	N	002620	500	79 억	1545937	N	N	15	N	N
167	20240703	110132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9780	-40	5	-0.41	17744770	1819	26.15	9830	9830	9720	12760	6880	9820	9755.23	9.68	472	10173	9996	9903	9726	9633	9950	9680	80	2940	500	7070	10	1	15973355	1562	-9.62	0.48	12	0.01	-1017.00	20214.00	14360	20231124	-31.89	9250	20231024	5.73	12380	-21.00	20240411	9720	0.62	20240703	14360	-31.89	20231124	9250	5.73	20231024	0.68	N	002620	500	79 억	1545937	N	N	15	N	N
168	20240703	100133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9780	-40	5	-0.41	15740720	1614	23.20	9830	9830	9720	12760	6880	9820	9752.61	9.68	569	10173	9996	9903	9726	9633	9950	9680	80	2940	500	7070	10	1	15973355	1562	-9.62	0.48	12	0.01	-1017.00	20214.00	14360	20231124	-31.89	9250	20231024	5.73	12380	-21.00	20240411	9720	0.62	20240703	14360	-31.89	20231124	9250	5.73	20231024	0.68	N	002620	500	79 억	1545937	N	N	15	N	N
169	20240703	090132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9750	-70	5	-0.71	3135390	321	4.61	9830	9830	9750	12760	6880	9820	9767.57	9.68	167	10173	9996	9903	9726	9633	9950	9680	80	2940	500	7070	10	1	15973355	1557	-9.59	0.48	12	0.00	-1017.00	20214.00	14360	20231124	-32.10	9250	20231024	5.41	12380	-21.24	20240411	9750	0.00	20240703	14360	-32.10	20231124	9250	5.41	20231024	0.68	N	002620	500	79 억	1545937	N	N	15	N	N
170	20240702	160132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9820	-140	5	-1.41	68850430	6957	66.06	9960	10080	9810	12940	6980	9960	9896.57	9.68	-832	10226	10092	9956	9822	9686	10160	9890	80	2980	500	7170	10	1	15973355	1569	-9.66	0.49	12	0.04	-1017.00	20214.00	14360	20231124	-31.62	9250	20231024	6.16	12380	-20.68	20240411	9760	0.61	20240417	14360	-31.62	20231124	9250	6.16	20231024	0.68	N	002620	500	79 억	1546716	N	N	15	N	N
171	20240702	150132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9850	-110	5	-1.10	64329210	6497	61.69	9960	10080	9810	12940	6980	9960	9901.37	9.68	-705	10226	10092	9956	9822	9686	10160	9890	80	2980	500	7170	10	1	15973355	1573	-9.69	0.49	12	0.04	-1017.00	20214.00	14360	20231124	-31.41	9250	20231024	6.49	12380	-20.44	20240411	9760	0.92	20240417	14360	-31.41	20231124	9250	6.49	20231024	0.68	N	002620	500	79 억	1546716	N	N	30	N	N
172	20240702	140132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9840	-120	5	-1.20	63786990	6442	61.17	9960	10080	9810	12940	6980	9960	9901.74	9.68	-651	10226	10092	9956	9822	9686	10160	9890	80	2980	500	7170	10	1	15973355	1572	-9.68	0.49	12	0.04	-1017.00	20214.00	14360	20231124	-31.48	9250	20231024	6.38	12380	-20.52	20240411	9760	0.82	20240417	14360	-31.48	20231124	9250	6.38	20231024	0.68	N	002620	500	79 억	1546716	N	N	30	N	N
173	20240702	130132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9850	-110	5	-1.10	62515610	6313	59.94	9960	10080	9810	12940	6980	9960	9902.68	9.68	-552	10226	10092	9956	9822	9686	10160	9890	80	2980	500	7170	10	1	15973355	1573	-9.69	0.49	12	0.04	-1017.00	20214.00	14360	20231124	-31.41	9250	20231024	6.49	12380	-20.44	20240411	9760	0.92	20240417	14360	-31.41	20231124	9250	6.49	20231024	0.68	N	002620	500	79 억	1546716	N	N	30	N	N
174	20240702	120133	57	100.00	KOSPI		서비스업	N	N	N	N	N	9930	-30	5	-0.30	50924730	5134	48.75	9960	10080	9840	12940	6980	9960	9919.11	9.68	-907	10226	10092	9956	9822	9686	10160	9890	80	2980	500	7170	10	1	15973355	1586	-9.76	0.49	12	0.03	-1017.00	20214.00	14360	20231124	-30.85	9250	20231024	7.35	12380	-19.79	20240411	9760	1.74	20240417	14360	-30.85	20231124	9250	7.35	20231024	0.68	N	002620	500	79 억	1546716	N	N	30	N	N
175	20240702	110132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9840	-120	5	-1.20	36333680	3671	34.86	9960	9970	9840	12940	6980	9960	9897.49	9.68	-554	10226	10092	9956	9822	9686	10160	9890	80	2980	500	7170	10	1	15973355	1572	-9.68	0.49	12	0.02	-1017.00	20214.00	14360	20231124	-31.48	9250	20231024	6.38	12380	-20.52	20240411	9760	0.82	20240417	14360	-31.48	20231124	9250	6.38	20231024	0.68	N	002620	500	79 억	1546716	N	N	30	N	N
176	20240702	100132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9840	-120	5	-1.20	34149200	3449	32.75	9960	9970	9840	12940	6980	9960	9901.19	9.68	-548	10226	10092	9956	9822	9686	10160	9890	80	2980	500	7170	10	1	15973355	1572	-9.68	0.49	12	0.02	-1017.00	20214.00	14360	20231124	-31.48	9250	20231024	6.38	12380	-20.52	20240411	9760	0.82	20240417	14360	-31.48	20231124	9250	6.38	20231024	0.68	N	002620	500	79 억	1546716	N	N	30	N	N
177	20240702	090132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9970	10	2	0.10	1714030	172	1.63	9960	9970	9960	12940	6980	9960	9965.29	9.68	-77	10226	10092	9956	9822	9686	10160	9890	80	2980	500	7170	10	1	15973355	1593	-9.80	0.49	12	0.00	-1017.00	20214.00	14360	20231124	-30.57	9250	20231024	7.78	12380	-19.47	20240411	9760	2.15	20240417	14360	-30.57	20231124	9250	7.78	20231024	0.68	N	002620	500	79 억	1546716	N	N	30	N	N
178	20240701	160132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9960	70	2	0.71	103921640	10532	187.20	9880	10090	9820	12850	6930	9890	9867.23	9.65	5656	10116	10002	9886	9772	9656	10060	9830	80	2960	500	7120	10	1	15973355	1591	-9.79	0.49	12	0.07	-1017.00	20214.00	14360	20231124	-30.64	9250	20231024	7.68	12380	-19.55	20240411	9760	2.05	20240417	14360	-30.64	20231124	9250	7.68	20231024	0.69	N	002620	500	79 억	1541109	N	N	30	N	N
179	20240701	150132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9930	40	2	0.40	102488100	10388	184.64	9880	10090	9820	12850	6930	9890	9866.01	9.65	5646	10116	10002	9886	9772	9656	10060	9830	80	2960	500	7120	10	1	15973355	1586	-9.76	0.49	12	0.07	-1017.00	20214.00	14360	20231124	-30.85	9250	20231024	7.35	12380	-19.79	20240411	9760	1.74	20240417	14360	-30.85	20231124	9250	7.35	20231024	0.69	N	002620	500	79 억	1541109	N	N	13	N	N
180	20240701	140131	57	100.00	KOSPI		서비스업	N	N	N	N	N	9970	80	2	0.81	98602360	9997	177.69	9880	10090	9820	12850	6930	9890	9863.19	9.65	5580	10116	10002	9886	9772	9656	10060	9830	80	2960	500	7120	10	1	15973355	1593	-9.80	0.49	12	0.06	-1017.00	20214.00	14360	20231124	-30.57	9250	20231024	7.78	12380	-19.47	20240411	9760	2.15	20240417	14360	-30.57	20231124	9250	7.78	20231024	0.69	N	002620	500	79 억	1541109	N	N	13	N	N
181	20240701	130132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9920	30	2	0.30	87205210	8857	157.43	9880	10000	9820	12850	6930	9890	9845.91	9.65	5559	10116	10002	9886	9772	9656	10060	9830	80	2960	500	7120	10	1	15973355	1585	-9.75	0.49	12	0.06	-1017.00	20214.00	14360	20231124	-30.92	9250	20231024	7.24	12380	-19.87	20240411	9760	1.64	20240417	14360	-30.92	20231124	9250	7.24	20231024	0.69	N	002620	500	79 억	1541109	N	N	13	N	N
182	20240701	120132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9870	-20	5	-0.20	79668370	8096	143.90	9880	10000	9820	12850	6930	9890	9840.46	9.65	5558	10116	10002	9886	9772	9656	10060	9830	80	2960	500	7120	10	1	15973355	1577	-9.71	0.49	12	0.05	-1017.00	20214.00	14360	20231124	-31.27	9250	20231024	6.70	12380	-20.27	20240411	9760	1.13	20240417	14360	-31.27	20231124	9250	6.70	20231024	0.69	N	002620	500	79 억	1541109	N	N	13	N	N
183	20240701	110132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9870	-20	5	-0.20	69851970	7103	126.25	9880	10000	9820	12850	6930	9890	9834.15	9.65	5574	10116	10002	9886	9772	9656	10060	9830	80	2960	500	7120	10	1	15973355	1577	-9.71	0.49	12	0.04	-1017.00	20214.00	14360	20231124	-31.27	9250	20231024	6.70	12380	-20.27	20240411	9760	1.13	20240417	14360	-31.27	20231124	9250	6.70	20231024	0.69	N	002620	500	79 억	1541109	N	N	13	N	N
184	20240701	100132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9860	-30	5	-0.30	68845010	7001	124.44	9880	10000	9820	12850	6930	9890	9833.60	9.65	5511	10116	10002	9886	9772	9656	10060	9830	80	2960	500	7120	10	1	15973355	1575	-9.70	0.49	12	0.04	-1017.00	20214.00	14360	20231124	-31.34	9250	20231024	6.59	12380	-20.36	20240411	9760	1.02	20240417	14360	-31.34	20231124	9250	6.59	20231024	0.69	N	002620	500	79 억	1541109	N	N	13	N	N
185	20240701	090132	57	100.00	KOSPI		서비스업	N	N	N	N	N	9870	-20	5	-0.20	108670	11	0.20	9880	9880	9870	12850	6930	9890	9879.09	9.65	3	10116	10002	9886	9772	9656	10060	9830	80	2960	500	7120	10	1	15973355	1577	-9.71	0.49	12	0.00	-1017.00	20214.00	14360	20231124	-31.27	9250	20231024	6.70	12380	-20.27	20240411	9760	1.13	20240417	14360	-31.27	20231124	9250	6.70	20231024	0.69	N	002620	500	79 억	1541109	N	N	13	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History