KissMeData/253450/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20250124	161053	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	37800	450	2	1.20	1776913600	47017	46.15	37650	38000	37250	48550	26150	37350	37793.04	10.22	9250	38916	38132	37616	36832	36316	37875	36575	150	11200	500	28380	50	1	30058498	11362	37.76	1.61	12	0.16	1001.00	23546.00	50400	20241202	-25.00	33000	20240805	14.55	43450	-13.00	20250102	37100	1.89	20250123	50400	-25.00	20241202	33000	14.55	20240805	0.77	N	253450	500	150 억	3073420	N	N	6734	N	N
3	20250124	151053	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	37850	500	2	1.34	1633592300	43227	42.43	37650	38000	37250	48550	26150	37350	37791.07	10.22	9931	38916	38132	37616	36832	36316	37875	36575	150	11200	500	28380	50	1	30058498	11377	37.81	1.61	12	0.14	1001.00	23546.00	50400	20241202	-24.90	33000	20240805	14.70	43450	-12.89	20250102	37100	2.02	20250123	50400	-24.90	20241202	33000	14.70	20240805	0.77	N	253450	500	150 억	3073420	N	N	1141	N	N
4	20250124	141051	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	37850	500	2	1.34	1317645600	34884	34.24	37650	38000	37250	48550	26150	37350	37772.27	10.22	10356	38916	38132	37616	36832	36316	37875	36575	150	11200	500	28380	50	1	30058498	11377	37.81	1.61	12	0.12	1001.00	23546.00	50400	20241202	-24.90	33000	20240805	14.70	43450	-12.89	20250102	37100	2.02	20250123	50400	-24.90	20241202	33000	14.70	20240805	0.77	N	253450	500	150 억	3073420	N	N	1141	N	N
5	20250124	131052	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	37750	400	2	1.07	1158728850	30680	30.12	37650	38000	37250	48550	26150	37350	37768.28	10.22	9742	38916	38132	37616	36832	36316	37875	36575	150	11200	500	28380	50	1	30058498	11347	37.71	1.60	12	0.10	1001.00	23546.00	50400	20241202	-25.10	33000	20240805	14.39	43450	-13.12	20250102	37100	1.75	20250123	50400	-25.10	20241202	33000	14.39	20240805	0.77	N	253450	500	150 억	3073420	N	N	1141	N	N
6	20250124	121049	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	37850	500	2	1.34	945511050	25042	24.58	37650	38000	37250	48550	26150	37350	37757.09	10.22	9247	38916	38132	37616	36832	36316	37875	36575	150	11200	500	28380	50	1	30058498	11377	37.81	1.61	12	0.08	1001.00	23546.00	50400	20241202	-24.90	33000	20240805	14.70	43450	-12.89	20250102	37100	2.02	20250123	50400	-24.90	20241202	33000	14.70	20240805	0.77	N	253450	500	150 억	3073420	N	N	1141	N	N
7	20250124	111051	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	37800	450	2	1.20	754769750	20001	19.63	37650	38000	37250	48550	26150	37350	37736.70	10.22	7108	38916	38132	37616	36832	36316	37875	36575	150	11200	500	28380	50	1	30058498	11362	37.76	1.61	12	0.07	1001.00	23546.00	50400	20241202	-25.00	33000	20240805	14.55	43450	-13.00	20250102	37100	1.89	20250123	50400	-25.00	20241202	33000	14.55	20240805	0.77	N	253450	500	150 억	3073420	N	N	1141	N	N
8	20250124	101046	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	37750	400	2	1.07	457811350	12156	11.93	37650	38000	37250	48550	26150	37350	37661.48	10.22	3903	38916	38132	37616	36832	36316	37875	36575	150	11200	500	28380	50	1	30058498	11347	37.71	1.60	12	0.04	1001.00	23546.00	50400	20241202	-25.10	33000	20240805	14.39	43450	-13.12	20250102	37100	1.75	20250123	50400	-25.10	20241202	33000	14.39	20240805	0.77	N	253450	500	150 억	3073420	N	N	1141	N	N
9	20250124	091054	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	37250	-100	5	-0.27	70467900	1883	1.85	37650	37650	37250	48550	26150	37350	37423.40	10.22	-779	38916	38132	37616	36832	36316	37875	36575	150	11200	500	28380	50	1	30058498	11197	37.21	1.58	12	0.01	1001.00	23546.00	50400	20241202	-26.09	33000	20240805	12.88	43450	-14.27	20250102	37100	0.40	20250123	50400	-26.09	20241202	33000	12.88	20240805	0.77	N	253450	500	150 억	3073420	N	N	1141	N	N
10	20250123	161047	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	37350	-650	5	-1.71	3781862800	101139	110.41	38300	38400	37100	49400	26600	38000	37392.73	10.11	17074	39500	38750	38200	37450	36900	38475	37175	150	11400	500	28880	50	1	30058498	11227	37.31	1.59	12	0.34	1001.00	23546.00	50400	20241202	-25.89	33000	20240805	13.18	43450	-14.04	20250102	37100	0.67	20250123	50400	-25.89	20241202	33000	13.18	20240805	0.75	N	253450	500	150 억	3038906	N	N	1141	N	N
11	20250123	151044	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	37200	-800	5	-2.11	3655349400	97750	106.71	38300	38400	37100	49400	26600	38000	37394.88	10.11	15307	39500	38750	38200	37450	36900	38475	37175	150	11400	500	28880	50	1	30058498	11182	37.16	1.58	12	0.33	1001.00	23546.00	50400	20241202	-26.19	33000	20240805	12.73	43450	-14.38	20250102	37100	0.27	20250123	50400	-26.19	20241202	33000	12.73	20240805	0.75	N	253450	500	150 억	3038906	N	N	757	N	N
12	20250123	141047	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	37450	-550	5	-1.45	2966519650	79297	86.57	38300	38400	37100	49400	26600	38000	37410.24	10.11	7633	39500	38750	38200	37450	36900	38475	37175	150	11400	500	28880	50	1	30058498	11257	37.41	1.59	12	0.26	1001.00	23546.00	50400	20241202	-25.69	33000	20240805	13.48	43450	-13.81	20250102	37100	0.94	20250123	50400	-25.69	20241202	33000	13.48	20240805	0.75	N	253450	500	150 억	3038906	N	N	757	N	N
13	20250123	131045	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	37200	-800	5	-2.11	2463075750	65841	71.88	38300	38400	37100	49400	26600	38000	37409.45	10.11	2986	39500	38750	38200	37450	36900	38475	37175	150	11400	500	28880	50	1	30058498	11182	37.16	1.58	12	0.22	1001.00	23546.00	50400	20241202	-26.19	33000	20240805	12.73	43450	-14.38	20250102	37100	0.27	20250123	50400	-26.19	20241202	33000	12.73	20240805	0.75	N	253450	500	150 억	3038906	N	N	757	N	N
14	20250123	121045	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	37150	-850	5	-2.24	2000345250	53394	58.29	38300	38400	37100	49400	26600	38000	37463.86	10.11	-813	39500	38750	38200	37450	36900	38475	37175	150	11400	500	28880	50	1	30058498	11167	37.11	1.58	12	0.18	1001.00	23546.00	50400	20241202	-26.29	33000	20240805	12.58	43450	-14.50	20250102	37100	0.13	20250123	50400	-26.29	20241202	33000	12.58	20240805	0.75	N	253450	500	150 억	3038906	N	N	757	N	N
15	20250123	111036	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	37150	-850	5	-2.24	1582213950	42155	46.02	38300	38400	37100	49400	26600	38000	37533.25	10.11	-4915	39500	38750	38200	37450	36900	38475	37175	150	11400	500	28880	50	1	30058498	11167	37.11	1.58	12	0.14	1001.00	23546.00	50400	20241202	-26.29	33000	20240805	12.58	43450	-14.50	20250102	37100	0.13	20250123	50400	-26.29	20241202	33000	12.58	20240805	0.75	N	253450	500	150 억	3038906	N	N	757	N	N
16	20250123	101043	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	37500	-500	5	-1.32	856398200	22655	24.73	38300	38400	37400	49400	26600	38000	37801.73	10.11	-6325	39500	38750	38200	37450	36900	38475	37175	150	11400	500	28880	50	1	30058498	11272	37.46	1.59	12	0.08	1001.00	23546.00	50400	20241202	-25.60	33000	20240805	13.64	43450	-13.69	20250102	37400	0.27	20250123	50400	-25.60	20241202	33000	13.64	20240805	0.75	N	253450	500	150 억	3038906	N	N	757	N	N
17	20250123	091045	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	37850	-150	5	-0.39	228180300	5993	6.54	38300	38400	37750	49400	26600	38000	38074.47	10.11	-955	39500	38750	38200	37450	36900	38475	37175	150	11400	500	28880	50	1	30058498	11377	37.81	1.61	12	0.02	1001.00	23546.00	50400	20241202	-24.90	33000	20240805	14.70	43450	-12.89	20250102	37650	0.53	20250122	50400	-24.90	20241202	33000	14.70	20240805	0.75	N	253450	500	150 억	3038906	N	N	757	N	N
18	20250122	161036	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	38000	-150	5	-0.39	3457856800	91136	106.96	38400	38950	37650	49550	26750	38150	37941.68	10.11	1867	39016	38582	38316	37882	37616	38450	37750	150	11400	500	28990	50	1	30058498	11422	37.96	1.61	12	0.30	1001.00	23546.00	50400	20241202	-24.60	33000	20240805	15.15	43450	-12.54	20250102	37650	0.93	20250122	50400	-24.60	20241202	33000	15.15	20240805	0.73	N	253450	500	150 억	3037866	N	N	757	N	N
19	20250122	151038	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	37900	-250	5	-0.66	3298712550	86945	102.05	38400	38950	37650	49550	26750	38150	37940.22	10.11	1401	39016	38582	38316	37882	37616	38450	37750	150	11400	500	28990	50	1	30058498	11392	37.86	1.61	12	0.29	1001.00	23546.00	50400	20241202	-24.80	33000	20240805	14.85	43450	-12.77	20250102	37650	0.66	20250122	50400	-24.80	20241202	33000	14.85	20240805	0.73	N	253450	500	150 억	3037866	N	N	803	N	N
20	20250122	141037	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	37800	-350	5	-0.92	2672006650	70373	82.60	38400	38950	37650	49550	26750	38150	37969.20	10.11	-7207	39016	38582	38316	37882	37616	38450	37750	150	11400	500	28990	50	1	30058498	11362	37.76	1.61	12	0.23	1001.00	23546.00	50400	20241202	-25.00	33000	20240805	14.55	43450	-13.00	20250102	37650	0.40	20250122	50400	-25.00	20241202	33000	14.55	20240805	0.73	N	253450	500	150 억	3037866	N	N	803	N	N
21	20250122	131038	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	37850	-300	5	-0.79	1877003550	49336	57.90	38400	38950	37800	49550	26750	38150	38045.31	10.11	-3547	39016	38582	38316	37882	37616	38450	37750	150	11400	500	28990	50	1	30058498	11377	37.81	1.61	12	0.16	1001.00	23546.00	50400	20241202	-24.90	33000	20240805	14.70	43450	-12.89	20250102	37800	0.13	20250122	50400	-24.90	20241202	33000	14.70	20240805	0.73	N	253450	500	150 억	3037866	N	N	803	N	N
22	20250122	121036	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	37950	-200	5	-0.52	1675684250	44027	51.67	38400	38950	37800	49550	26750	38150	38060.38	10.11	-5041	39016	38582	38316	37882	37616	38450	37750	150	11400	500	28990	50	1	30058498	11407	37.91	1.61	12	0.15	1001.00	23546.00	50400	20241202	-24.70	33000	20240805	15.00	43450	-12.66	20250102	37800	0.40	20250122	50400	-24.70	20241202	33000	15.00	20240805	0.73	N	253450	500	150 억	3037866	N	N	803	N	N
23	20250122	111038	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	37900	-250	5	-0.66	1431328800	37581	44.11	38400	38950	37800	49550	26750	38150	38086.50	10.11	-6859	39016	38582	38316	37882	37616	38450	37750	150	11400	500	28990	50	1	30058498	11392	37.86	1.61	12	0.13	1001.00	23546.00	50400	20241202	-24.80	33000	20240805	14.85	43450	-12.77	20250102	37800	0.26	20250122	50400	-24.80	20241202	33000	14.85	20240805	0.73	N	253450	500	150 억	3037866	N	N	803	N	N
24	20250122	101037	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	37900	-250	5	-0.66	1048080050	27478	32.25	38400	38950	37800	49550	26750	38150	38142.52	10.11	-7770	39016	38582	38316	37882	37616	38450	37750	150	11400	500	28990	50	1	30058498	11392	37.86	1.61	12	0.09	1001.00	23546.00	50400	20241202	-24.80	33000	20240805	14.85	43450	-12.77	20250102	37800	0.26	20250122	50400	-24.80	20241202	33000	14.85	20240805	0.73	N	253450	500	150 억	3037866	N	N	803	N	N
25	20250122	091039	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	38150	0	3	0.00	334431200	8683	10.19	38400	38950	38150	49550	26750	38150	38515.63	10.11	-805	39016	38582	38316	37882	37616	38450	37750	150	11400	500	28990	50	1	30058498	11467	38.11	1.62	12	0.03	1001.00	23546.00	50400	20241202	-24.31	33000	20240805	15.61	43450	-12.20	20250102	38050	0.26	20250113	50400	-24.31	20241202	33000	15.61	20240805	0.73	N	253450	500	150 억	3037866	N	N	803	N	N
26	20250121	161030	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	38150	-350	5	-0.91	3207427350	83764	75.70	38500	38750	38050	50000	26950	38500	38291.32	10.03	22155	40600	39550	38900	37850	37200	39225	37525	150	11500	500	29260	50	1	30058498	11467	38.11	1.62	12	0.28	1001.00	23546.00	50600	20240112	-24.60	33000	20240805	15.61	43450	-12.20	20250102	38050	0.26	20250121	50400	-24.31	20241202	33000	15.61	20240805	0.73	N	253450	500	150 억	3016272	N	N	803	N	N
27	20250121	151032	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	38100	-400	5	-1.04	3103579750	81041	73.24	38500	38750	38050	50000	26950	38500	38296.41	10.03	21746	40600	39550	38900	37850	37200	39225	37525	150	11500	500	29260	50	1	30058498	11452	38.06	1.62	12	0.27	1001.00	23546.00	50600	20240112	-24.70	33000	20240805	15.45	43450	-12.31	20250102	38050	0.13	20250121	50400	-24.40	20241202	33000	15.45	20240805	0.73	N	253450	500	150 억	3016272	N	N	971	N	N
28	20250121	141033	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	38200	-300	5	-0.78	2461528250	64186	58.01	38500	38750	38100	50000	26950	38500	38349.92	10.03	23364	40600	39550	38900	37850	37200	39225	37525	150	11500	500	29260	50	1	30058498	11482	38.16	1.62	12	0.21	1001.00	23546.00	50600	20240112	-24.51	33000	20240805	15.76	43450	-12.08	20250102	38050	0.39	20250113	50400	-24.21	20241202	33000	15.76	20240805	0.73	N	253450	500	150 억	3016272	N	N	971	N	N
29	20250121	131032	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	38400	-100	5	-0.26	2171375700	56605	51.16	38500	38750	38100	50000	26950	38500	38360.14	10.03	23720	40600	39550	38900	37850	37200	39225	37525	150	11500	500	29260	50	1	30058498	11542	38.36	1.63	12	0.19	1001.00	23546.00	50600	20240112	-24.11	33000	20240805	16.36	43450	-11.62	20250102	38050	0.92	20250113	50400	-23.81	20241202	33000	16.36	20240805	0.73	N	253450	500	150 억	3016272	N	N	971	N	N
30	20250121	121014	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	38450	-50	5	-0.13	2005121550	52276	47.24	38500	38750	38100	50000	26950	38500	38356.45	10.03	22926	40600	39550	38900	37850	37200	39225	37525	150	11500	500	29260	50	1	30058498	11557	38.41	1.63	12	0.17	1001.00	23546.00	50600	20240112	-24.01	33000	20240805	16.52	43450	-11.51	20250102	38050	1.05	20250113	50400	-23.71	20241202	33000	16.52	20240805	0.73	N	253450	500	150 억	3016272	N	N	971	N	N
31	20250121	110938	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	38400	-100	5	-0.26	1833196750	47798	43.20	38500	38750	38100	50000	26950	38500	38353.00	10.03	21759	40600	39550	38900	37850	37200	39225	37525	150	11500	500	29260	50	1	30058498	11542	38.36	1.63	12	0.16	1001.00	23546.00	50600	20240112	-24.11	33000	20240805	16.36	43450	-11.62	20250102	38050	0.92	20250113	50400	-23.81	20241202	33000	16.36	20240805	0.73	N	253450	500	150 억	3016272	N	N	971	N	N
32	20250121	100933	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	38400	-100	5	-0.26	1735975250	45267	40.91	38500	38750	38100	50000	26950	38500	38349.69	10.03	20702	40600	39550	38900	37850	37200	39225	37525	150	11500	500	29260	50	1	30058498	11542	38.36	1.63	12	0.15	1001.00	23546.00	50600	20240112	-24.11	33000	20240805	16.36	43450	-11.62	20250102	38050	0.92	20250113	50400	-23.81	20241202	33000	16.36	20240805	0.73	N	253450	500	150 억	3016272	N	N	971	N	N
33	20250121	091034	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	38650	150	2	0.39	687568550	17875	16.15	38500	38750	38400	50000	26950	38500	38465.37	10.03	14665	40600	39550	38900	37850	37200	39225	37525	150	11500	500	29260	50	1	30058498	11618	38.61	1.64	12	0.06	1001.00	23546.00	50600	20240112	-23.62	33000	20240805	17.12	43450	-11.05	20250102	38050	1.58	20250113	50400	-23.31	20241202	33000	17.12	20240805	0.73	N	253450	500	150 억	3016272	N	N	971	N	N
34	20250120	161019	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	38500	-1150	5	-2.90	4255731350	110320	160.72	39800	39950	38250	51500	27800	39650	38576.25	10.03	-4474	40483	40066	39783	39366	39083	39925	39225	150	11850	500	30130	50	1	30058498	11573	38.46	1.64	12	0.37	1001.00	23546.00	50600	20240111	-23.91	33000	20240805	16.67	43450	-11.39	20250102	38050	1.18	20250113	50400	-23.61	20241202	33000	16.67	20240805	0.72	N	253450	500	150 억	3014895	N	N	969	N	N
35	20250120	151031	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	38300	-1350	5	-3.40	4064774450	105347	153.47	39800	39950	38250	51500	27800	39650	38584.62	10.03	-5564	40483	40066	39783	39366	39083	39925	39225	150	11850	500	30130	50	1	30058498	11512	38.26	1.63	12	0.35	1001.00	23546.00	50600	20240111	-24.31	33000	20240805	16.06	43450	-11.85	20250102	38050	0.66	20250113	50400	-24.01	20241202	33000	16.06	20240805	0.72	N	253450	500	150 억	3014895	N	N	216	N	N
36	20250120	141029	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	38450	-1200	5	-3.03	3380705100	87510	127.49	39800	39950	38300	51500	27800	39650	38632.21	10.03	-7022	40483	40066	39783	39366	39083	39925	39225	150	11850	500	30130	50	1	30058498	11557	38.41	1.63	12	0.29	1001.00	23546.00	50600	20240111	-24.01	33000	20240805	16.52	43450	-11.51	20250102	38050	1.05	20250113	50400	-23.71	20241202	33000	16.52	20240805	0.72	N	253450	500	150 억	3014895	N	N	216	N	N
37	20250120	131029	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	38700	-950	5	-2.40	2955964850	76486	111.43	39800	39950	38300	51500	27800	39650	38647.14	10.03	-8998	40483	40066	39783	39366	39083	39925	39225	150	11850	500	30130	50	1	30058498	11633	38.66	1.64	12	0.25	1001.00	23546.00	50600	20240111	-23.52	33000	20240805	17.27	43450	-10.93	20250102	38050	1.71	20250113	50400	-23.21	20241202	33000	17.27	20240805	0.72	N	253450	500	150 억	3014895	N	N	216	N	N
38	20250120	121030	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	38650	-1000	5	-2.52	2671634650	69129	100.71	39800	39950	38300	51500	27800	39650	38647.09	10.03	-12852	40483	40066	39783	39366	39083	39925	39225	150	11850	500	30130	50	1	30058498	11618	38.61	1.64	12	0.23	1001.00	23546.00	50600	20240111	-23.62	33000	20240805	17.12	43450	-11.05	20250102	38050	1.58	20250113	50400	-23.31	20241202	33000	17.12	20240805	0.72	N	253450	500	150 억	3014895	N	N	216	N	N
39	20250120	111032	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	38400	-1250	5	-3.15	2238564250	57907	84.36	39800	39950	38300	51500	27800	39650	38657.92	10.03	-17713	40483	40066	39783	39366	39083	39925	39225	150	11850	500	30130	50	1	30058498	11542	38.36	1.63	12	0.19	1001.00	23546.00	50600	20240111	-24.11	33000	20240805	16.36	43450	-11.62	20250102	38050	0.92	20250113	50400	-23.81	20241202	33000	16.36	20240805	0.72	N	253450	500	150 억	3014895	N	N	216	N	N
40	20250120	101030	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	38600	-1050	5	-2.65	1380240600	35550	51.79	39800	39950	38500	51500	27800	39650	38825.33	10.03	-12379	40483	40066	39783	39366	39083	39925	39225	150	11850	500	30130	50	1	30058498	11603	38.56	1.64	12	0.12	1001.00	23546.00	50600	20240111	-23.72	33000	20240805	16.97	43450	-11.16	20250102	38050	1.45	20250113	50400	-23.41	20241202	33000	16.97	20240805	0.72	N	253450	500	150 억	3014895	N	N	216	N	N
41	20250120	091032	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	39000	-650	5	-1.64	357657950	9104	13.26	39800	39950	39000	51500	27800	39650	39285.80	10.03	-3980	40483	40066	39783	39366	39083	39925	39225	150	11850	500	30130	50	1	30058498	11723	38.96	1.66	12	0.03	1001.00	23546.00	50600	20240111	-22.92	33000	20240805	18.18	43450	-10.24	20250102	38050	2.50	20250113	50400	-22.62	20241202	33000	18.18	20240805	0.72	N	253450	500	150 억	3014895	N	N	216	N	N
42	20250117	161026	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	39650	0	3	0.00	2722880850	68454	82.07	39700	40200	39500	51500	27800	39650	39776.84	9.95	6921	41150	40400	39950	39200	38750	40175	38975	150	11850	500	30130	50	1	30058498	11918	39.61	1.68	12	0.23	1001.00	23546.00	51200	20240110	-22.56	33000	20240805	20.15	43450	-8.75	20250102	38050	4.20	20250113	50400	-21.33	20241202	33000	20.15	20240805	0.75	N	253450	500	150 억	2991322	N	N	216	N	N
43	20250117	151024	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	39650	0	3	0.00	2582437150	64910	77.82	39700	40200	39500	51500	27800	39650	39784.89	9.95	6493	41150	40400	39950	39200	38750	40175	38975	150	11850	500	30130	50	1	30058498	11918	39.61	1.68	12	0.22	1001.00	23546.00	51200	20240110	-22.56	33000	20240805	20.15	43450	-8.75	20250102	38050	4.20	20250113	50400	-21.33	20241202	33000	20.15	20240805	0.75	N	253450	500	150 억	2991322	N	N	102	N	N
44	20250117	141031	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	39600	-50	5	-0.13	2145043700	53868	64.58	39700	40200	39500	51500	27800	39650	39820.37	9.95	6435	41150	40400	39950	39200	38750	40175	38975	150	11850	500	30130	50	1	30058498	11903	39.56	1.68	12	0.18	1001.00	23546.00	51200	20240110	-22.66	33000	20240805	20.00	43450	-8.86	20250102	38050	4.07	20250113	50400	-21.43	20241202	33000	20.00	20240805	0.75	N	253450	500	150 억	2991322	N	N	102	N	N
45	20250117	131029	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	39650	0	3	0.00	1729028500	43370	52.00	39700	40200	39500	51500	27800	39650	39866.92	9.95	5253	41150	40400	39950	39200	38750	40175	38975	150	11850	500	30130	50	1	30058498	11918	39.61	1.68	12	0.14	1001.00	23546.00	51200	20240110	-22.56	33000	20240805	20.15	43450	-8.75	20250102	38050	4.20	20250113	50400	-21.33	20241202	33000	20.15	20240805	0.75	N	253450	500	150 억	2991322	N	N	102	N	N
46	20250117	121031	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	39800	150	2	0.38	1292850250	32372	38.81	39700	40200	39500	51500	27800	39650	39937.30	9.95	4868	41150	40400	39950	39200	38750	40175	38975	150	11850	500	30130	50	1	30058498	11963	39.76	1.69	12	0.11	1001.00	23546.00	51200	20240110	-22.27	33000	20240805	20.61	43450	-8.40	20250102	38050	4.60	20250113	50400	-21.03	20241202	33000	20.61	20240805	0.75	N	253450	500	150 억	2991322	N	N	102	N	N
47	20250117	111029	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	39850	200	2	0.50	1023041250	25592	30.68	39700	40200	39500	51500	27800	39650	39975.04	9.95	6044	41150	40400	39950	39200	38750	40175	38975	150	11850	500	30130	50	1	30058498	11978	39.81	1.69	12	0.09	1001.00	23546.00	51200	20240110	-22.17	33000	20240805	20.76	43450	-8.29	20250102	38050	4.73	20250113	50400	-20.93	20241202	33000	20.76	20240805	0.75	N	253450	500	150 억	2991322	N	N	102	N	N
48	20250117	101031	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	39950	300	2	0.76	749405300	18741	22.47	39700	40200	39500	51500	27800	39650	39987.48	9.95	5463	41150	40400	39950	39200	38750	40175	38975	150	11850	500	30130	50	1	30058498	12008	39.91	1.70	12	0.06	1001.00	23546.00	51200	20240110	-21.97	33000	20240805	21.06	43450	-8.06	20250102	38050	4.99	20250113	50400	-20.73	20241202	33000	21.06	20240805	0.75	N	253450	500	150 억	2991322	N	N	102	N	N
49	20250117	091030	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	39550	-100	5	-0.25	124285400	3132	3.75	39700	40100	39550	51500	27800	39650	39682.44	9.95	-1586	41150	40400	39950	39200	38750	40175	38975	150	11850	500	30130	50	1	30058498	11888	39.51	1.68	12	0.01	1001.00	23546.00	51200	20240110	-22.75	33000	20240805	19.85	43450	-8.98	20250102	38050	3.94	20250113	50400	-21.53	20241202	33000	19.85	20240805	0.75	N	253450	500	150 억	2991322	N	N	102	N	N
50	20250116	161023	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	39650	-800	5	-1.98	3299263900	82925	70.93	40450	40700	39500	52500	28350	40450	39786.07	9.96	-3257	41650	41050	40000	39400	38350	41350	39700	150	12050	500	30740	50	1	30058498	11918	39.61	1.68	12	0.28	1001.00	23546.00	51300	20240109	-22.71	33000	20240805	20.15	43450	-8.75	20250102	38050	4.20	20250113	50400	-21.33	20241202	33000	20.15	20240805	0.76	N	253450	500	150 억	2993956	N	N	102	N	N
51	20250116	150933	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	39700	-750	5	-1.85	3139858700	78907	67.49	40450	40700	39500	52500	28350	40450	39791.84	9.96	-2733	41650	41050	40000	39400	38350	41350	39700	150	12050	500	30740	50	1	30058498	11933	39.66	1.69	12	0.26	1001.00	23546.00	51300	20240109	-22.61	33000	20240805	20.30	43450	-8.63	20250102	38050	4.34	20250113	50400	-21.23	20241202	33000	20.30	20240805	0.76	N	253450	500	150 억	2993956	N	N	323	N	N
52	20250116	141028	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	39800	-650	5	-1.61	2653267350	66647	57.00	40450	40700	39500	52500	28350	40450	39810.70	9.96	-2702	41650	41050	40000	39400	38350	41350	39700	150	12050	500	30740	50	1	30058498	11963	39.76	1.69	12	0.22	1001.00	23546.00	51300	20240109	-22.42	33000	20240805	20.61	43450	-8.40	20250102	38050	4.60	20250113	50400	-21.03	20241202	33000	20.61	20240805	0.76	N	253450	500	150 억	2993956	N	N	323	N	N
53	20250116	131027	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	39750	-700	5	-1.73	2126898600	53376	45.65	40450	40700	39500	52500	28350	40450	39847.40	9.96	-2190	41650	41050	40000	39400	38350	41350	39700	150	12050	500	30740	50	1	30058498	11948	39.71	1.69	12	0.18	1001.00	23546.00	51300	20240109	-22.51	33000	20240805	20.45	43450	-8.52	20250102	38050	4.47	20250113	50400	-21.13	20241202	33000	20.45	20240805	0.76	N	253450	500	150 억	2993956	N	N	323	N	N
54	20250116	121027	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	39650	-800	5	-1.98	1825175600	45787	39.16	40450	40700	39500	52500	28350	40450	39862.23	9.96	-3427	41650	41050	40000	39400	38350	41350	39700	150	12050	500	30740	50	1	30058498	11918	39.61	1.68	12	0.15	1001.00	23546.00	51300	20240109	-22.71	33000	20240805	20.15	43450	-8.75	20250102	38050	4.20	20250113	50400	-21.33	20241202	33000	20.15	20240805	0.76	N	253450	500	150 억	2993956	N	N	323	N	N
55	20250116	111027	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	39900	-550	5	-1.36	1419038300	35546	30.40	40450	40700	39500	52500	28350	40450	39921.09	9.96	-3504	41650	41050	40000	39400	38350	41350	39700	150	12050	500	30740	50	1	30058498	11993	39.86	1.69	12	0.12	1001.00	23546.00	51300	20240109	-22.22	33000	20240805	20.91	43450	-8.17	20250102	38050	4.86	20250113	50400	-20.83	20241202	33000	20.91	20240805	0.76	N	253450	500	150 억	2993956	N	N	323	N	N
56	20250116	101029	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	39800	-650	5	-1.61	991461900	24780	21.19	40450	40700	39500	52500	28350	40450	40010.46	9.96	-4605	41650	41050	40000	39400	38350	41350	39700	150	12050	500	30740	50	1	30058498	11963	39.76	1.69	12	0.08	1001.00	23546.00	51300	20240109	-22.42	33000	20240805	20.61	43450	-8.40	20250102	38050	4.60	20250113	50400	-21.03	20241202	33000	20.61	20240805	0.76	N	253450	500	150 억	2993956	N	N	323	N	N
57	20250116	091030	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	40150	-300	5	-0.74	135875500	3370	2.88	40450	40700	40100	52500	28350	40450	40318.91	9.96	-1863	41650	41050	40000	39400	38350	41350	39700	150	12050	500	30740	50	1	30058498	12068	40.11	1.71	12	0.01	1001.00	23546.00	51300	20240109	-21.73	33000	20240805	21.67	43450	-7.59	20250102	38050	5.52	20250113	50400	-20.34	20241202	33000	21.67	20240805	0.76	N	253450	500	150 억	2993956	N	N	323	N	N
58	20250115	161024	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	40450	1200	2	3.06	4684022600	116704	146.79	39250	40600	38950	51000	27500	39250	40135.34	9.93	335	40150	39700	38950	38500	37750	39925	38725	150	11750	500	29830	50	1	30058498	12159	40.41	1.72	12	0.39	1001.00	23546.00	51500	20240108	-21.46	33000	20240805	22.58	43450	-6.90	20250102	38050	6.31	20250113	50400	-19.74	20241202	33000	22.58	20240805	0.74	N	253450	500	150 억	2984494	N	N	323	N	N
59	20250115	151025	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	40400	1150	2	2.93	4421006450	110200	138.61	39250	40600	38950	51000	27500	39250	40118.03	9.93	1596	40150	39700	38950	38500	37750	39925	38725	150	11750	500	29830	50	1	30058498	12144	40.36	1.72	12	0.37	1001.00	23546.00	51500	20240108	-21.55	33000	20240805	22.42	43450	-7.02	20250102	38050	6.18	20250113	50400	-19.84	20241202	33000	22.42	20240805	0.74	N	253450	500	150 억	2984494	N	N	8	N	N
60	20250115	141019	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	40450	1200	2	3.06	3849188750	96026	120.78	39250	40600	38950	51000	27500	39250	40084.86	9.93	4789	40150	39700	38950	38500	37750	39925	38725	150	11750	500	29830	50	1	30058498	12159	40.41	1.72	12	0.32	1001.00	23546.00	51500	20240108	-21.46	33000	20240805	22.58	43450	-6.90	20250102	38050	6.31	20250113	50400	-19.74	20241202	33000	22.58	20240805	0.74	N	253450	500	150 억	2984494	N	N	8	N	N
61	20250115	131027	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	40350	1100	2	2.80	3180495700	79498	99.99	39250	40500	38950	51000	27500	39250	40007.24	9.93	7964	40150	39700	38950	38500	37750	39925	38725	150	11750	500	29830	50	1	30058498	12129	40.31	1.71	12	0.26	1001.00	23546.00	51500	20240108	-21.65	33000	20240805	22.27	43450	-7.13	20250102	38050	6.04	20250113	50400	-19.94	20241202	33000	22.27	20240805	0.74	N	253450	500	150 억	2984494	N	N	8	N	N
62	20250115	121011	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	40350	1100	2	2.80	2605059700	65253	82.08	39250	40400	38950	51000	27500	39250	39922.45	9.93	9899	40150	39700	38950	38500	37750	39925	38725	150	11750	500	29830	50	1	30058498	12129	40.31	1.71	12	0.22	1001.00	23546.00	51500	20240108	-21.65	33000	20240805	22.27	43450	-7.13	20250102	38050	6.04	20250113	50400	-19.94	20241202	33000	22.27	20240805	0.74	N	253450	500	150 억	2984494	N	N	8	N	N
63	20250115	111024	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	40250	1000	2	2.55	2147638700	53894	67.79	39250	40400	38950	51000	27500	39250	39849.31	9.93	10124	40150	39700	38950	38500	37750	39925	38725	150	11750	500	29830	50	1	30058498	12099	40.21	1.71	12	0.18	1001.00	23546.00	51500	20240108	-21.84	33000	20240805	21.97	43450	-7.36	20250102	38050	5.78	20250113	50400	-20.14	20241202	33000	21.97	20240805	0.74	N	253450	500	150 억	2984494	N	N	8	N	N
64	20250115	101025	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	39650	400	2	1.02	932593650	23590	29.67	39250	39950	38950	51000	27500	39250	39533.43	9.93	-2897	40150	39700	38950	38500	37750	39925	38725	150	11750	500	29830	50	1	30058498	11918	39.61	1.68	12	0.08	1001.00	23546.00	51500	20240108	-23.01	33000	20240805	20.15	43450	-8.75	20250102	38050	4.20	20250113	50400	-21.33	20241202	33000	20.15	20240805	0.74	N	253450	500	150 억	2984494	N	N	8	N	N
65	20250115	091029	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	39100	-150	5	-0.38	284922850	7218	9.08	39250	39950	38950	51000	27500	39250	39473.93	9.93	-2768	40150	39700	38950	38500	37750	39925	38725	150	11750	500	29830	50	1	30058498	11753	39.06	1.66	12	0.02	1001.00	23546.00	51500	20240108	-24.08	33000	20240805	18.48	43450	-10.01	20250102	38050	2.76	20250113	50400	-22.42	20241202	33000	18.48	20240805	0.74	N	253450	500	150 억	2984494	N	N	8	N	N
66	20250114	161006	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	39250	850	2	2.21	3056434400	78673	45.91	38600	39400	38200	49900	26900	38400	38849.77	9.86	7636	40966	39682	38866	37582	36766	39275	37175	150	11500	500	29180	50	1	30058498	11798	39.21	1.67	12	0.26	1001.00	23546.00	51500	20240108	-23.79	33000	20240805	18.94	43450	-9.67	20250102	38050	3.15	20250113	50400	-22.12	20241202	33000	18.94	20240805	0.71	N	253450	500	150 억	2964981	N	N	8	N	N
67	20250114	151023	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	39100	700	2	1.82	2883850100	74269	43.34	38600	39400	38200	49900	26900	38400	38829.80	9.86	7211	40966	39682	38866	37582	36766	39275	37175	150	11500	500	29180	50	1	30058498	11753	39.06	1.66	12	0.25	1001.00	23546.00	51500	20240108	-24.08	33000	20240805	18.48	43450	-10.01	20250102	38050	2.76	20250113	50400	-22.42	20241202	33000	18.48	20240805	0.71	N	253450	500	150 억	2964981	N	N	1055	N	N
68	20250114	141019	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	38950	550	2	1.43	2438504850	62873	36.69	38600	39400	38200	49900	26900	38400	38784.61	9.86	9257	40966	39682	38866	37582	36766	39275	37175	150	11500	500	29180	50	1	30058498	11708	38.91	1.65	12	0.21	1001.00	23546.00	51500	20240108	-24.37	33000	20240805	18.03	43450	-10.36	20250102	38050	2.37	20250113	50400	-22.72	20241202	33000	18.03	20240805	0.71	N	253450	500	150 억	2964981	N	N	1055	N	N
69	20250114	131019	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	38900	500	2	1.30	1827267950	47234	27.56	38600	39150	38200	49900	26900	38400	38685.44	9.86	5776	40966	39682	38866	37582	36766	39275	37175	150	11500	500	29180	50	1	30058498	11693	38.86	1.65	12	0.16	1001.00	23546.00	51500	20240108	-24.47	33000	20240805	17.88	43450	-10.47	20250102	38050	2.23	20250113	50400	-22.82	20241202	33000	17.88	20240805	0.71	N	253450	500	150 억	2964981	N	N	1055	N	N
70	20250114	121014	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	38700	300	2	0.78	1521037600	39346	22.96	38600	39150	38200	49900	26900	38400	38658.00	9.86	4241	40966	39682	38866	37582	36766	39275	37175	150	11500	500	29180	50	1	30058498	11633	38.66	1.64	12	0.13	1001.00	23546.00	51500	20240108	-24.85	33000	20240805	17.27	43450	-10.93	20250102	38050	1.71	20250113	50400	-23.21	20241202	33000	17.27	20240805	0.71	N	253450	500	150 억	2964981	N	N	1055	N	N
71	20250114	111014	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	38700	300	2	0.78	1255025950	32471	18.95	38600	39150	38200	49900	26900	38400	38650.67	9.86	3613	40966	39682	38866	37582	36766	39275	37175	150	11500	500	29180	50	1	30058498	11633	38.66	1.64	12	0.11	1001.00	23546.00	51500	20240108	-24.85	33000	20240805	17.27	43450	-10.93	20250102	38050	1.71	20250113	50400	-23.21	20241202	33000	17.27	20240805	0.71	N	253450	500	150 억	2964981	N	N	1055	N	N
72	20250114	101013	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	38650	250	2	0.65	924745550	23932	13.97	38600	39150	38200	49900	26900	38400	38640.55	9.86	1779	40966	39682	38866	37582	36766	39275	37175	150	11500	500	29180	50	1	30058498	11618	38.61	1.64	12	0.08	1001.00	23546.00	51500	20240108	-24.95	33000	20240805	17.12	43450	-11.05	20250102	38050	1.58	20250113	50400	-23.31	20241202	33000	17.12	20240805	0.71	N	253450	500	150 억	2964981	N	N	1055	N	N
73	20250114	091018	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	39050	650	2	1.69	331527400	8586	5.01	38600	39150	38200	49900	26900	38400	38612.56	9.86	1650	40966	39682	38866	37582	36766	39275	37175	150	11500	500	29180	50	1	30058498	11738	39.01	1.66	12	0.03	1001.00	23546.00	51500	20240108	-24.17	33000	20240805	18.33	43450	-10.13	20250102	38050	2.63	20250113	50400	-22.52	20241202	33000	18.33	20240805	0.71	N	253450	500	150 억	2964981	N	N	1055	N	N
74	20250113	161004	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	38400	-1800	5	-4.48	6609124100	170718	182.28	39700	40150	38050	52200	28150	40200	38713.95	9.83	2642	41466	40832	40366	39732	39266	40600	39500	150	12000	500	30550	50	1	30058498	11542	38.36	1.63	12	0.57	1001.00	23546.00	52500	20240104	-26.86	33000	20240805	16.36	43450	-11.62	20250102	38050	0.92	20250113	50400	-23.81	20241202	33000	16.36	20240805	0.69	N	253450	500	150 억	2954272	N	N	1055	N	N
75	20250113	151009	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	38150	-2050	5	-5.10	6327967850	163395	174.46	39700	40150	38050	52200	28150	40200	38728.04	9.83	3424	41466	40832	40366	39732	39266	40600	39500	150	12000	500	30550	50	1	30058498	11467	38.11	1.62	12	0.54	1001.00	23546.00	52500	20240104	-27.33	33000	20240805	15.61	43450	-12.20	20250102	38050	0.26	20250113	50400	-24.31	20241202	33000	15.61	20240805	0.69	N	253450	500	150 억	2954272	N	N	573	N	N
76	20250113	140945	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	38400	-1800	5	-4.48	4572170400	117438	125.39	39700	40150	38350	52200	28150	40200	38932.63	9.83	-4928	41466	40832	40366	39732	39266	40600	39500	150	12000	500	30550	50	1	30058498	11542	38.36	1.63	12	0.39	1001.00	23546.00	52500	20240104	-26.86	33000	20240805	16.36	43450	-11.62	20250102	38350	0.13	20250113	50400	-23.81	20241202	33000	16.36	20240805	0.69	N	253450	500	150 억	2954272	N	N	573	N	N
77	20250113	130953	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	38700	-1500	5	-3.73	3131488300	80063	85.49	39700	40150	38700	52200	28150	40200	39112.80	9.83	-10497	41466	40832	40366	39732	39266	40600	39500	150	12000	500	30550	50	1	30058498	11633	38.66	1.64	12	0.27	1001.00	23546.00	52500	20240104	-26.29	33000	20240805	17.27	43450	-10.93	20250102	38700	0.00	20250113	50400	-23.21	20241202	33000	17.27	20240805	0.69	N	253450	500	150 억	2954272	N	N	573	N	N
78	20250113	120957	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	38850	-1350	5	-3.36	2556743850	65255	69.67	39700	40150	38700	52200	28150	40200	39180.81	9.83	-13021	41466	40832	40366	39732	39266	40600	39500	150	12000	500	30550	50	1	30058498	11678	38.81	1.65	12	0.22	1001.00	23546.00	52500	20240104	-26.00	33000	20240805	17.73	43450	-10.59	20250102	38700	0.39	20250113	50400	-22.92	20241202	33000	17.73	20240805	0.69	N	253450	500	150 억	2954272	N	N	573	N	N
79	20250113	110956	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	38800	-1400	5	-3.48	2082418650	53032	56.62	39700	40150	38700	52200	28150	40200	39267.21	9.83	-13286	41466	40832	40366	39732	39266	40600	39500	150	12000	500	30550	50	1	30058498	11663	38.76	1.65	12	0.18	1001.00	23546.00	52500	20240104	-26.10	33000	20240805	17.58	43450	-10.70	20250102	38700	0.26	20250113	50400	-23.02	20241202	33000	17.58	20240805	0.69	N	253450	500	150 억	2954272	N	N	573	N	N
80	20250113	100955	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	39200	-1000	5	-2.49	1144053600	28951	30.91	39700	40150	39050	52200	28150	40200	39516.89	9.83	-9599	41466	40832	40366	39732	39266	40600	39500	150	12000	500	30550	50	1	30058498	11783	39.16	1.66	12	0.10	1001.00	23546.00	52500	20240104	-25.33	33000	20240805	18.79	43450	-9.78	20250102	39050	0.38	20250113	50400	-22.22	20241202	33000	18.79	20240805	0.69	N	253450	500	150 억	2954272	N	N	573	N	N
81	20250113	091001	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	39850	-350	5	-0.87	80612100	2027	2.16	39700	40150	39700	52200	28150	40200	39769.17	9.83	168	41466	40832	40366	39732	39266	40600	39500	150	12000	500	30550	50	1	30058498	11978	39.81	1.69	12	0.01	1001.00	23546.00	52500	20240104	-24.10	33000	20240805	20.76	43450	-8.29	20250102	39700	0.38	20250113	50400	-20.93	20241202	33000	20.76	20240805	0.69	N	253450	500	150 억	2954272	N	N	573	N	N
82	20250110	160936	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	40200	-800	5	-1.95	3742195300	93238	76.67	40600	41000	39900	53300	28700	41000	40135.79	9.83	-11211	41733	41366	40733	40366	39733	41550	40550	150	12300	500	31160	50	1	30058498	12084	40.16	1.71	12	0.31	1001.00	23546.00	52600	20240103	-23.57	33000	20240805	21.82	43450	-7.48	20250102	39900	0.75	20250110	51200	-21.48	20240110	33000	21.82	20240805	0.68	N	253450	500	150 억	2955908	N	N	573	N	N
83	20250110	150944	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	40250	-750	5	-1.83	3575636450	89094	73.26	40600	41000	39900	53300	28700	41000	40133.30	9.83	-11050	41733	41366	40733	40366	39733	41550	40550	150	12300	500	31160	50	1	30058498	12099	40.21	1.71	12	0.30	1001.00	23546.00	52600	20240103	-23.48	33000	20240805	21.97	43450	-7.36	20250102	39900	0.88	20250110	51200	-21.39	20240110	33000	21.97	20240805	0.68	N	253450	500	150 억	2955908	N	N	161	N	N
84	20250110	140951	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	40200	-800	5	-1.95	3003608300	74883	61.58	40600	41000	39900	53300	28700	41000	40110.68	9.83	-14568	41733	41366	40733	40366	39733	41550	40550	150	12300	500	31160	50	1	30058498	12084	40.16	1.71	12	0.25	1001.00	23546.00	52600	20240103	-23.57	33000	20240805	21.82	43450	-7.48	20250102	39900	0.75	20250110	51200	-21.48	20240110	33000	21.82	20240805	0.68	N	253450	500	150 억	2955908	N	N	161	N	N
85	20250110	130950	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	39900	-1100	5	-2.68	2372781300	59140	48.63	40600	41000	39900	53300	28700	41000	40121.43	9.83	-19427	41733	41366	40733	40366	39733	41550	40550	150	12300	500	31160	50	1	30058498	11993	39.86	1.69	12	0.20	1001.00	23546.00	52600	20240103	-24.14	33000	20240805	20.91	43450	-8.17	20250102	39900	0.00	20250110	51200	-22.07	20240110	33000	20.91	20240805	0.68	N	253450	500	150 억	2955908	N	N	161	N	N
86	20250110	120951	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	39950	-1050	5	-2.56	2070384200	51567	42.40	40600	41000	39900	53300	28700	41000	40149.40	9.83	-19119	41733	41366	40733	40366	39733	41550	40550	150	12300	500	31160	50	1	30058498	12008	39.91	1.70	12	0.17	1001.00	23546.00	52600	20240103	-24.05	33000	20240805	21.06	43450	-8.06	20250102	39900	0.13	20250110	51200	-21.97	20240110	33000	21.06	20240805	0.68	N	253450	500	150 억	2955908	N	N	161	N	N
87	20250110	110949	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	39900	-1100	5	-2.68	1767255400	43978	36.16	40600	41000	39900	53300	28700	41000	40184.99	9.83	-19333	41733	41366	40733	40366	39733	41550	40550	150	12300	500	31160	50	1	30058498	11993	39.86	1.69	12	0.15	1001.00	23546.00	52600	20240103	-24.14	33000	20240805	20.91	43450	-8.17	20250102	39900	0.00	20250110	51200	-22.07	20240110	33000	20.91	20240805	0.68	N	253450	500	150 억	2955908	N	N	161	N	N
88	20250110	100947	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	40150	-850	5	-2.07	862389100	21375	17.58	40600	41000	40150	53300	28700	41000	40345.69	9.83	-5126	41733	41366	40733	40366	39733	41550	40550	150	12300	500	31160	50	1	30058498	12068	40.11	1.71	12	0.07	1001.00	23546.00	52600	20240103	-23.67	33000	20240805	21.67	43450	-7.59	20250102	40100	0.12	20250109	51200	-21.58	20240110	33000	21.67	20240805	0.68	N	253450	500	150 억	2955908	N	N	161	N	N
89	20250110	090951	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	40450	-550	5	-1.34	138801200	3422	2.81	40600	41000	40400	53300	28700	41000	40561.43	9.83	-1575	41733	41366	40733	40366	39733	41550	40550	150	12300	500	31160	50	1	30058498	12159	40.41	1.72	12	0.01	1001.00	23546.00	52600	20240103	-23.10	33000	20240805	22.58	43450	-6.90	20250102	40100	0.87	20250109	51200	-21.00	20240110	33000	22.58	20240805	0.68	N	253450	500	150 억	2955908	N	N	161	N	N
90	20250109	160941	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	41000	100	2	0.24	4914019300	121427	120.88	40550	41100	40100	53100	28650	40900	40468.28	9.80	13774	41900	41400	40950	40450	40000	41175	40225	150	12200	500	31080	50	1	30058498	12324	40.96	1.74	12	0.40	1001.00	23546.00	52600	20240103	-22.05	33000	20240805	24.24	43450	-5.64	20250102	40100	2.24	20250109	51300	-20.08	20240109	33000	24.24	20240805	0.65	N	253450	500	150 억	2945095	N	N	161	N	N
91	20250109	150936	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	40350	-550	5	-1.34	3985217400	98585	98.14	40550	41100	40100	53100	28650	40900	40423.83	9.80	1839	41900	41400	40950	40450	40000	41175	40225	150	12200	500	31080	50	1	30058498	12129	40.31	1.71	12	0.33	1001.00	23546.00	52600	20240103	-23.29	33000	20240805	22.27	43450	-7.13	20250102	40100	0.62	20250109	51300	-21.35	20240109	33000	22.27	20240805	0.65	N	253450	500	150 억	2945095	N	N	79	N	N
92	20250109	140945	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	40250	-650	5	-1.59	3257870200	80537	80.17	40550	41100	40100	53100	28650	40900	40451.45	9.80	-7189	41900	41400	40950	40450	40000	41175	40225	150	12200	500	31080	50	1	30058498	12099	40.21	1.71	12	0.27	1001.00	23546.00	52600	20240103	-23.48	33000	20240805	21.97	43450	-7.36	20250102	40100	0.37	20250109	51300	-21.54	20240109	33000	21.97	20240805	0.65	N	253450	500	150 억	2945095	N	N	79	N	N
93	20250109	130942	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	40300	-600	5	-1.47	2492017450	61490	61.21	40550	41100	40250	53100	28650	40900	40526.77	9.80	-10605	41900	41400	40950	40450	40000	41175	40225	150	12200	500	31080	50	1	30058498	12114	40.26	1.71	12	0.20	1001.00	23546.00	52600	20240103	-23.38	33000	20240805	22.12	43450	-7.25	20250102	40250	0.12	20250109	51300	-21.44	20240109	33000	22.12	20240805	0.65	N	253450	500	150 억	2945095	N	N	79	N	N
94	20250109	120943	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	40350	-550	5	-1.34	1914614150	47181	46.97	40550	41100	40300	53100	28650	40900	40579.71	9.80	-5905	41900	41400	40950	40450	40000	41175	40225	150	12200	500	31080	50	1	30058498	12129	40.31	1.71	12	0.16	1001.00	23546.00	52600	20240103	-23.29	33000	20240805	22.27	43450	-7.13	20250102	40300	0.12	20250109	51300	-21.35	20240109	33000	22.27	20240805	0.65	N	253450	500	150 억	2945095	N	N	79	N	N
95	20250109	110948	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	40450	-450	5	-1.10	1461527500	35957	35.79	40550	41100	40400	53100	28650	40900	40646.03	9.80	-4499	41900	41400	40950	40450	40000	41175	40225	150	12200	500	31080	50	1	30058498	12159	40.41	1.72	12	0.12	1001.00	23546.00	52600	20240103	-23.10	33000	20240805	22.58	43450	-6.90	20250102	40400	0.12	20250109	51300	-21.15	20240109	33000	22.58	20240805	0.65	N	253450	500	150 억	2945095	N	N	79	N	N
96	20250109	100945	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	40850	-50	5	-0.12	785217350	19266	19.18	40550	41100	40450	53100	28650	40900	40756.11	9.80	1878	41900	41400	40950	40450	40000	41175	40225	150	12200	500	31080	50	1	30058498	12279	40.81	1.73	12	0.06	1001.00	23546.00	52600	20240103	-22.34	33000	20240805	23.79	43450	-5.98	20250102	40450	0.99	20250109	51300	-20.37	20240109	33000	23.79	20240805	0.65	N	253450	500	150 억	2945095	N	N	79	N	N
97	20250109	090950	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	40750	-150	5	-0.37	130339500	3213	3.20	40550	40800	40450	53100	28650	40900	40558.75	9.80	-1950	41900	41400	40950	40450	40000	41175	40225	150	12200	500	31080	50	1	30058498	12249	40.71	1.73	12	0.01	1001.00	23546.00	52600	20240103	-22.53	33000	20240805	23.48	43450	-6.21	20250102	40450	0.74	20250109	51300	-20.57	20240109	33000	23.48	20240805	0.65	N	253450	500	150 억	2945095	N	N	79	N	N
98	20250108	160936	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	40900	-200	5	-0.49	4076563250	100120	110.14	41300	41450	40500	53400	28800	41100	40716.53	9.75	-1357	43466	42282	41666	40482	39866	41975	40175	150	12300	500	31230	50	1	30058498	12294	40.86	1.74	12	0.33	1001.00	23546.00	52600	20240103	-22.24	33000	20240805	23.94	43450	-5.87	20250102	40500	0.99	20250108	51500	-20.58	20240108	33000	23.94	20240805	0.63	N	253450	500	150 억	2930977	N	N	79	N	N
99	20250108	150939	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	40650	-450	5	-1.09	3829175100	94060	103.47	41300	41450	40500	53400	28800	41100	40709.83	9.75	-1015	43466	42282	41666	40482	39866	41975	40175	150	12300	500	31230	50	1	30058498	12219	40.61	1.73	12	0.31	1001.00	23546.00	52600	20240103	-22.72	33000	20240805	23.18	43450	-6.44	20250102	40500	0.37	20250108	51500	-21.07	20240108	33000	23.18	20240805	0.63	N	253450	500	150 억	2930977	N	N	1057	N	N
100	20250108	140942	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	40550	-550	5	-1.34	2952753100	72441	79.69	41300	41450	40500	53400	28800	41100	40760.70	9.75	-4838	43466	42282	41666	40482	39866	41975	40175	150	12300	500	31230	50	1	30058498	12189	40.51	1.72	12	0.24	1001.00	23546.00	52600	20240103	-22.91	33000	20240805	22.88	43450	-6.67	20250102	40500	0.12	20250108	51500	-21.26	20240108	33000	22.88	20240805	0.63	N	253450	500	150 억	2930977	N	N	1057	N	N
101	20250108	130942	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	40800	-300	5	-0.73	2210481600	54185	59.61	41300	41450	40500	53400	28800	41100	40794.96	9.75	-8499	43466	42282	41666	40482	39866	41975	40175	150	12300	500	31230	50	1	30058498	12264	40.76	1.73	12	0.18	1001.00	23546.00	52600	20240103	-22.43	33000	20240805	23.64	43450	-6.10	20250102	40500	0.74	20250108	51500	-20.78	20240108	33000	23.64	20240805	0.63	N	253450	500	150 억	2930977	N	N	1057	N	N
102	20250108	120938	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	40700	-400	5	-0.97	1753873300	42964	47.26	41300	41450	40500	53400	28800	41100	40821.79	9.75	-9855	43466	42282	41666	40482	39866	41975	40175	150	12300	500	31230	50	1	30058498	12234	40.66	1.73	12	0.14	1001.00	23546.00	52600	20240103	-22.62	33000	20240805	23.33	43450	-6.33	20250102	40500	0.49	20250108	51500	-20.97	20240108	33000	23.33	20240805	0.63	N	253450	500	150 억	2930977	N	N	1057	N	N
103	20250108	110939	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	40600	-500	5	-1.22	1352016850	33088	36.40	41300	41450	40500	53400	28800	41100	40861.09	9.75	-11987	43466	42282	41666	40482	39866	41975	40175	150	12300	500	31230	50	1	30058498	12204	40.56	1.72	12	0.11	1001.00	23546.00	52600	20240103	-22.81	33000	20240805	23.03	43450	-6.56	20250102	40500	0.25	20250108	51500	-21.17	20240108	33000	23.03	20240805	0.63	N	253450	500	150 억	2930977	N	N	1057	N	N
104	20250108	100940	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	41150	50	2	0.12	472629300	11521	12.67	41300	41450	40750	53400	28800	41100	41023.14	9.75	-2423	43466	42282	41666	40482	39866	41975	40175	150	12300	500	31230	50	1	30058498	12369	41.11	1.75	12	0.04	1001.00	23546.00	52600	20240103	-21.77	33000	20240805	24.70	43450	-5.29	20250102	40750	0.98	20250108	51500	-20.10	20240108	33000	24.70	20240805	0.63	N	253450	500	150 억	2930977	N	N	1057	N	N
105	20250108	090939	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	41000	-100	5	-0.24	187233150	4551	5.01	41300	41450	40750	53400	28800	41100	41141.30	9.75	-1250	43466	42282	41666	40482	39866	41975	40175	150	12300	500	31230	50	1	30058498	12324	40.96	1.74	12	0.02	1001.00	23546.00	52600	20240103	-22.05	33000	20240805	24.24	43450	-5.64	20250102	40750	0.61	20250108	51500	-20.39	20240108	33000	24.24	20240805	0.63	N	253450	500	150 억	2930977	N	N	1057	N	N
106	20250107	160931	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	41100	-750	5	-1.79	3768462900	90516	68.86	41900	42850	41050	54400	29300	41850	41634.61	9.77	-13994	43483	42666	41833	41016	40183	42250	40600	150	12550	500	31800	50	1	30058498	12354	41.06	1.75	12	0.30	1001.00	23546.00	52600	20240103	-21.86	33000	20240805	24.55	43450	-5.41	20250102	41000	0.24	20250106	51500	-20.19	20240108	33000	24.55	20240805	0.62	N	253450	500	150 억	2938204	N	N	1057	N	N
107	20250107	150933	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	41100	-750	5	-1.79	3577403900	85869	65.32	41900	42850	41050	54400	29300	41850	41661.18	9.77	-14334	43483	42666	41833	41016	40183	42250	40600	150	12550	500	31800	50	1	30058498	12354	41.06	1.75	12	0.29	1001.00	23546.00	52600	20240103	-21.86	33000	20240805	24.55	43450	-5.41	20250102	41000	0.24	20250106	51500	-20.19	20240108	33000	24.55	20240805	0.62	N	253450	500	150 억	2938204	N	N	96	N	N
108	20250107	140932	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	41300	-550	5	-1.31	2902925100	69494	52.86	41900	42850	41300	54400	29300	41850	41772.31	9.77	-13084	43483	42666	41833	41016	40183	42250	40600	150	12550	500	31800	50	1	30058498	12414	41.26	1.75	12	0.23	1001.00	23546.00	52600	20240103	-21.48	33000	20240805	25.15	43450	-4.95	20250102	41000	0.73	20250106	51500	-19.81	20240108	33000	25.15	20240805	0.62	N	253450	500	150 억	2938204	N	N	96	N	N
109	20250107	130932	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	41450	-400	5	-0.96	2315024350	55290	42.06	41900	42850	41400	54400	29300	41850	41870.58	9.77	-4847	43483	42666	41833	41016	40183	42250	40600	150	12550	500	31800	50	1	30058498	12459	41.41	1.76	12	0.18	1001.00	23546.00	52600	20240103	-21.20	33000	20240805	25.61	43450	-4.60	20250102	41000	1.10	20250106	51500	-19.51	20240108	33000	25.61	20240805	0.62	N	253450	500	150 억	2938204	N	N	96	N	N
110	20250107	120932	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	41500	-350	5	-0.84	2125784150	50724	38.59	41900	42850	41450	54400	29300	41850	41908.84	9.77	-4091	43483	42666	41833	41016	40183	42250	40600	150	12550	500	31800	50	1	30058498	12474	41.46	1.76	12	0.17	1001.00	23546.00	52600	20240103	-21.10	33000	20240805	25.76	43450	-4.49	20250102	41000	1.22	20250106	51500	-19.42	20240108	33000	25.76	20240805	0.62	N	253450	500	150 억	2938204	N	N	96	N	N
111	20250107	110928	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	41700	-150	5	-0.36	1733879600	41307	31.42	41900	42850	41500	54400	29300	41850	41975.44	9.77	1551	43483	42666	41833	41016	40183	42250	40600	150	12550	500	31800	50	1	30058498	12534	41.66	1.77	12	0.14	1001.00	23546.00	52600	20240103	-20.72	33000	20240805	26.36	43450	-4.03	20250102	41000	1.71	20250106	51500	-19.03	20240108	33000	26.36	20240805	0.62	N	253450	500	150 억	2938204	N	N	96	N	N
112	20250107	100933	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	41950	100	2	0.24	739348350	17453	13.28	41900	42850	41900	54400	29300	41850	42362.25	9.77	-2585	43483	42666	41833	41016	40183	42250	40600	150	12550	500	31800	50	1	30058498	12610	41.91	1.78	12	0.06	1001.00	23546.00	52600	20240103	-20.25	33000	20240805	27.12	43450	-3.45	20250102	41000	2.32	20250106	51500	-18.54	20240108	33000	27.12	20240805	0.62	N	253450	500	150 억	2938204	N	N	96	N	N
113	20250107	090936	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	42650	800	2	1.91	244183950	5768	4.39	41900	42650	41900	54400	29300	41850	42334.25	9.77	1968	43483	42666	41833	41016	40183	42250	40600	150	12550	500	31800	50	1	30058498	12820	42.61	1.81	12	0.02	1001.00	23546.00	52600	20240103	-18.92	33000	20240805	29.24	43450	-1.84	20250102	41000	4.02	20250106	51500	-17.18	20240108	33000	29.24	20240805	0.62	N	253450	500	150 억	2938204	N	N	96	N	N
114	20250106	160921	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	41850	-500	5	-1.18	5443646300	131223	165.89	42350	42650	41000	55000	29650	42350	41483.89	9.69	-10048	44083	43216	42583	41716	41083	43650	42150	150	12650	500	32180	50	1	30058498	12579	41.81	1.78	12	0.44	1001.00	23546.00	52600	20240103	-20.44	33000	20240805	26.82	43450	-3.68	20250102	41000	2.07	20250106	51500	-18.74	20240108	33000	26.82	20240805	0.63	N	253450	500	150 억	2911675	N	N	96	N	N
115	20250106	150920	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	41600	-750	5	-1.77	5329101600	128479	162.42	42350	42650	41000	55000	29650	42350	41478.38	9.69	-9292	44083	43216	42583	41716	41083	43650	42150	150	12650	500	32180	50	1	30058498	12504	41.56	1.77	12	0.43	1001.00	23546.00	52600	20240103	-20.91	33000	20240805	26.06	43450	-4.26	20250102	41000	1.46	20250106	51500	-19.22	20240108	33000	26.06	20240805	0.63	N	253450	500	150 억	2911675	N	N	114	N	N
116	20250106	140922	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	41700	-650	5	-1.53	4892558700	118017	149.19	42350	42650	41000	55000	29650	42350	41456.38	9.69	-8313	44083	43216	42583	41716	41083	43650	42150	150	12650	500	32180	50	1	30058498	12534	41.66	1.77	12	0.39	1001.00	23546.00	52600	20240103	-20.72	33000	20240805	26.36	43450	-4.03	20250102	41000	1.71	20250106	51500	-19.03	20240108	33000	26.36	20240805	0.63	N	253450	500	150 억	2911675	N	N	114	N	N
117	20250106	130910	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	41600	-750	5	-1.77	4448324100	107344	135.70	42350	42650	41000	55000	29650	42350	41439.89	9.69	-7266	44083	43216	42583	41716	41083	43650	42150	150	12650	500	32180	50	1	30058498	12504	41.56	1.77	12	0.36	1001.00	23546.00	52600	20240103	-20.91	33000	20240805	26.06	43450	-4.26	20250102	41000	1.46	20250106	51500	-19.22	20240108	33000	26.06	20240805	0.63	N	253450	500	150 억	2911675	N	N	114	N	N
118	20250106	120918	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	41650	-700	5	-1.65	4170122850	100653	127.24	42350	42650	41000	55000	29650	42350	41430.68	9.69	-8212	44083	43216	42583	41716	41083	43650	42150	150	12650	500	32180	50	1	30058498	12519	41.61	1.77	12	0.33	1001.00	23546.00	52600	20240103	-20.82	33000	20240805	26.21	43450	-4.14	20250102	41000	1.59	20250106	51500	-19.13	20240108	33000	26.21	20240805	0.63	N	253450	500	150 억	2911675	N	N	114	N	N
119	20250106	110915	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	41050	-1300	5	-3.07	3582883700	86494	109.34	42350	42650	41000	55000	29650	42350	41423.48	9.69	-12046	44083	43216	42583	41716	41083	43650	42150	150	12650	500	32180	50	1	30058498	12339	41.01	1.74	12	0.29	1001.00	23546.00	52600	20240103	-21.96	33000	20240805	24.39	43450	-5.52	20250102	41000	0.12	20250106	51500	-20.29	20240108	33000	24.39	20240805	0.63	N	253450	500	150 억	2911675	N	N	114	N	N
120	20250106	100912	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	42000	-350	5	-0.83	1698103650	40857	51.65	42350	42650	41050	55000	29650	42350	41562.10	9.69	-937	44083	43216	42583	41716	41083	43650	42150	150	12650	500	32180	50	1	30058498	12625	41.96	1.78	12	0.14	1001.00	23546.00	52600	20240103	-20.15	33000	20240805	27.27	43450	-3.34	20250102	41050	2.31	20250106	51500	-18.45	20240108	33000	27.27	20240805	0.63	N	253450	500	150 억	2911675	N	N	114	N	N
121	20250106	090913	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	41400	-950	5	-2.24	618870550	14807	18.72	42350	42650	41050	55000	29650	42350	41795.77	9.69	-5802	44083	43216	42583	41716	41083	43650	42150	150	12650	500	32180	50	1	30058498	12444	41.36	1.76	12	0.05	1001.00	23546.00	52600	20240103	-21.29	33000	20240805	25.45	43450	-4.72	20250102	41050	0.85	20250106	51500	-19.61	20240108	33000	25.45	20240805	0.63	N	253450	500	150 억	2911675	N	N	114	N	N
122	20250103	160909	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	42350	-250	5	-0.59	3342045950	78477	152.11	42200	43450	41950	55300	29850	42600	42586.88	9.62	9488	44333	43466	42583	41716	40833	43025	41275	150	12700	500	32370	50	1	30058498	12730	42.31	1.80	12	0.26	1001.00	23546.00	52600	20240103	-19.49	33000	20240805	28.33	43450	0.00	20250102	41700	1.56	20250102	52600	-19.49	20240103	33000	28.33	20240805	0.63	N	253450	500	150 억	2892502	N	N	114	N	N
123	20250103	150911	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	42100	-500	5	-1.17	3006803700	70532	136.71	42200	43450	41950	55300	29850	42600	42630.35	9.62	5150	44333	43466	42583	41716	40833	43025	41275	150	12700	500	32370	50	1	30058498	12655	42.06	1.79	12	0.23	1001.00	23546.00	52600	20240103	-19.96	33000	20240805	27.58	43450	0.00	20250102	41700	0.96	20250102	52600	-19.96	20240103	33000	27.58	20240805	0.63	N	253450	500	150 억	2892502	N	N	777	N	N
124	20250103	140912	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	42750	150	2	0.35	1524949300	35471	68.75	42200	43450	42200	55300	29850	42600	42991.49	9.62	-1639	44333	43466	42583	41716	40833	43025	41275	150	12700	500	32370	50	1	30058498	12850	42.71	1.82	12	0.12	1001.00	23546.00	52600	20240103	-18.73	33000	20240805	29.55	43450	0.00	20250102	41700	2.52	20250102	52600	-18.73	20240103	33000	29.55	20240805	0.63	N	253450	500	150 억	2892502	N	N	777	N	N
125	20250103	130911	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	43000	400	2	0.94	1198056100	27853	53.99	42200	43450	42200	55300	29850	42600	43013.61	9.62	-15	44333	43466	42583	41716	40833	43025	41275	150	12700	500	32370	50	1	30058498	12925	42.96	1.83	12	0.09	1001.00	23546.00	52600	20240103	-18.25	33000	20240805	30.30	43450	0.00	20250102	41700	3.12	20250102	52600	-18.25	20240103	33000	30.30	20240805	0.63	N	253450	500	150 억	2892502	N	N	777	N	N
126	20250103	120911	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	43100	500	2	1.17	982039400	22836	44.26	42200	43450	42200	55300	29850	42600	43004.09	9.62	260	44333	43466	42583	41716	40833	43025	41275	150	12700	500	32370	50	1	30058498	12955	43.06	1.83	12	0.08	1001.00	23546.00	52600	20240103	-18.06	33000	20240805	30.61	43450	0.00	20250102	41700	3.36	20250102	52600	-18.06	20240103	33000	30.61	20240805	0.63	N	253450	500	150 억	2892502	N	N	777	N	N
127	20250103	110911	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	43000	400	2	0.94	786978950	18302	35.48	42200	43450	42200	55300	29850	42600	42999.72	9.62	-340	44333	43466	42583	41716	40833	43025	41275	150	12700	500	32370	50	1	30058498	12925	42.96	1.83	12	0.06	1001.00	23546.00	52600	20240103	-18.25	33000	20240805	30.30	43450	0.00	20250102	41700	3.12	20250102	52600	-18.25	20240103	33000	30.30	20240805	0.63	N	253450	500	150 억	2892502	N	N	777	N	N
128	20250103	100909	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	43000	400	2	0.94	545575800	12686	24.59	42200	43450	42200	55300	29850	42600	43006.29	9.62	443	44333	43466	42583	41716	40833	43025	41275	150	12700	500	32370	50	1	30058498	12925	42.96	1.83	12	0.04	1001.00	23546.00	52600	20240103	-18.25	33000	20240805	30.30	43450	0.00	20250102	41700	3.12	20250102	52600	-18.25	20240103	33000	30.30	20240805	0.63	N	253450	500	150 억	2892502	N	N	777	N	N
129	20250103	090912	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	42850	250	2	0.59	71462650	1680	3.26	42200	42950	42200	55300	29850	42600	42537.10	9.62	219	44333	43466	42583	41716	40833	43025	41275	150	12700	500	32370	50	1	30058498	12880	42.81	1.82	12	0.01	1001.00	23546.00	52600	20240103	-18.54	33000	20240805	29.85	43450	-1.38	20250102	41700	2.76	20250102	52600	-18.54	20240103	33000	29.85	20240805	0.63	N	253450	500	150 억	2892502	N	N	777	N	N
130	20250102	160902	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	42600	-450	5	-1.05	2188374850	51490	95.54	42750	43450	41700	55900	30150	43050	42500.94	9.61	4438	44616	43832	43416	42632	42216	43625	42425	150	12850	500	32710	50	1	30058498	12805	42.56	1.81	12	0.17	1001.00	23546.00	52600	20240103	-19.01	33000	20240805	29.09	43450	-1.96	20250102	41700	2.16	20250102	52600	-19.01	20240103	33000	29.09	20240805	0.60	N	253450	500	150 억	2888454	N	N	777	N	N
131	20250102	150903	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	42700	-350	5	-0.81	2090721800	49196	91.28	42750	43450	41700	55900	30150	43050	42497.80	9.61	4268	44616	43832	43416	42632	42216	43625	42425	150	12850	500	32710	50	1	30058498	12835	42.66	1.81	12	0.16	1001.00	23546.00	52600	20240103	-18.82	33000	20240805	29.39	43450	-1.73	20250102	41700	2.40	20250102	52600	-18.82	20240103	33000	29.39	20240805	0.60	N	253450	500	150 억	2888454	N	N	1895	N	N
132	20250102	140900	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	42050	-1000	5	-2.32	1625690400	38234	70.94	42750	43450	41700	55900	30150	43050	42519.50	9.61	-875	44616	43832	43416	42632	42216	43625	42425	150	12850	500	32710	50	1	30058498	12640	42.01	1.79	12	0.13	1001.00	23546.00	52600	20240103	-20.06	33000	20240805	27.42	43450	-3.22	20250102	41700	0.84	20250102	52600	-20.06	20240103	33000	27.42	20240805	0.60	N	253450	500	150 억	2888454	N	N	1895	N	N
133	20250102	130903	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	42500	-550	5	-1.28	1072336900	25081	46.54	42750	43450	42350	55900	30150	43050	42754.95	9.61	-4364	44616	43832	43416	42632	42216	43625	42425	150	12850	500	32710	50	1	30058498	12775	42.46	1.80	12	0.08	1001.00	23546.00	52600	20240103	-19.20	33000	20240805	28.79	43450	-2.19	20250102	42350	0.35	20250102	52600	-19.20	20240103	33000	28.79	20240805	0.60	N	253450	500	150 억	2888454	N	N	1895	N	N
134	20250102	120900	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	42600	-450	5	-1.05	920855850	21521	39.93	42750	43450	42350	55900	30150	43050	42788.71	9.61	-3049	44616	43832	43416	42632	42216	43625	42425	150	12850	500	32710	50	1	30058498	12805	42.56	1.81	12	0.07	1001.00	23546.00	52600	20240103	-19.01	33000	20240805	29.09	43450	-1.96	20250102	42350	0.59	20250102	52600	-19.01	20240103	33000	29.09	20240805	0.60	N	253450	500	150 억	2888454	N	N	1895	N	N
135	20250102	110851	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	42650	-400	5	-0.93	663409750	15473	28.71	42750	43450	42500	55900	30150	43050	42875.32	9.61	-2912	44616	43832	43416	42632	42216	43625	42425	150	12850	500	32710	50	1	30058498	12820	42.61	1.81	12	0.05	1001.00	23546.00	52600	20240103	-18.92	33000	20240805	29.24	43450	-1.84	20250102	42500	0.35	20250102	52600	-18.92	20240103	33000	29.24	20240805	0.60	N	253450	500	150 억	2888454	N	N	1895	N	N
136	20250102	100859	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	43000	-50	5	-0.12	228000850	5330	9.89	42750	43300	42500	55900	30150	43050	42776.89	9.61	-2032	44616	43832	43416	42632	42216	43625	42425	150	12850	500	32710	50	1	30058498	12925	42.96	1.83	12	0.02	1001.00	23546.00	52600	20240103	-18.25	33000	20240805	30.30	43300	-0.69	20250102	42500	1.18	20250102	52600	-18.25	20240103	33000	30.30	20240805	0.60	N	253450	500	150 억	2888454	N	N	1895	N	N
137	20250102	090850	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	43050	0	3	0.00	0	0	0.00	0	0	0	55900	30150	43050	0.00	9.61	0	44616	43832	43416	42632	42216	43625	42425	150	12850	500	32710	50	1	30058498	12940	43.01	1.83	12	0.00	1001.00	23546.00	52600	20240103	-18.16	33000	20240805	30.45	0	0.00	0	0	0.00	0	52600	-18.16	20240103	33000	30.45	20240805	0.60	N	253450	500	150 억	2888454	N	N	1895	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History