KissMeData/034230/price/prices-20240201.csv at 3c5b983f5d59b41f2bc07d1401d2604d5c7ccc08

Files

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

46 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	20240229	160413	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12660	30	2	0.24	3609932440	286557	81.68	12560	12660	12500	16410	8850	12630	12597.49	6.02	-19596	12950	12790	12550	12390	12150	12870	12470	474	3780	500	9340	10	1	91759075	11617	45.38	0.83	12	0.31	279.00	15239.00	18550	20230814	-31.75	12210	20240117	3.69	13530	-6.43	20240219	12210	3.69	20240117	18550	-31.75	20230814	12210	3.69	20240117	2.14	N	034230	500	474 억	5522006	N	N	7769	N	N
3	20240229	150413	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12630	0	3	0.00	3075031210	244285	69.63	12560	12660	12500	16410	8850	12630	12587.88	6.02	-13474	12950	12790	12550	12390	12150	12870	12470	474	3780	500	9340	10	1	91759075	11589	45.27	0.83	12	0.27	279.00	15239.00	18550	20230814	-31.91	12210	20240117	3.44	13530	-6.65	20240219	12210	3.44	20240117	18550	-31.91	20230814	12210	3.44	20240117	2.14	N	034230	500	474 억	5522006	N	N	4830	N	N
4	20240229	140415	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12620	-10	5	-0.08	2437798680	193782	55.23	12560	12660	12500	16410	8850	12630	12580.11	6.02	-10265	12950	12790	12550	12390	12150	12870	12470	474	3780	500	9340	10	1	91759075	11580	45.23	0.83	12	0.21	279.00	15239.00	18550	20230814	-31.97	12210	20240117	3.36	13530	-6.73	20240219	12210	3.36	20240117	18550	-31.97	20230814	12210	3.36	20240117	2.14	N	034230	500	474 억	5522006	N	N	4830	N	N
5	20240229	130415	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12580	-50	5	-0.40	1795154530	142778	40.70	12560	12660	12500	16410	8850	12630	12573.04	6.02	-17761	12950	12790	12550	12390	12150	12870	12470	474	3780	500	9340	10	1	91759075	11543	45.09	0.83	12	0.16	279.00	15239.00	18550	20230814	-32.18	12210	20240117	3.03	13530	-7.02	20240219	12210	3.03	20240117	18550	-32.18	20230814	12210	3.03	20240117	2.14	N	034230	500	474 억	5522006	N	N	4830	N	N
6	20240229	120416	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12610	-20	5	-0.16	1507924130	119955	34.19	12560	12660	12500	16410	8850	12630	12570.75	6.02	-11090	12950	12790	12550	12390	12150	12870	12470	474	3780	500	9340	10	1	91759075	11571	45.20	0.83	12	0.13	279.00	15239.00	18550	20230814	-32.02	12210	20240117	3.28	13530	-6.80	20240219	12210	3.28	20240117	18550	-32.02	20230814	12210	3.28	20240117	2.14	N	034230	500	474 억	5522006	N	N	4830	N	N
7	20240229	110415	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12600	-30	5	-0.24	1331276380	105933	30.19	12560	12660	12500	16410	8850	12630	12567.15	6.02	-4060	12950	12790	12550	12390	12150	12870	12470	474	3780	500	9340	10	1	91759075	11562	45.16	0.83	12	0.12	279.00	15239.00	18550	20230814	-32.08	12210	20240117	3.19	13530	-6.87	20240219	12210	3.19	20240117	18550	-32.08	20230814	12210	3.19	20240117	2.14	N	034230	500	474 억	5522006	N	N	4830	N	N
8	20240229	100414	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12590	-40	5	-0.32	896780250	71512	20.38	12560	12590	12500	16410	8850	12630	12540.27	6.02	2238	12950	12790	12550	12390	12150	12870	12470	474	3780	500	9340	10	1	91759075	11552	45.13	0.83	12	0.08	279.00	15239.00	18550	20230814	-32.13	12210	20240117	3.11	13530	-6.95	20240219	12210	3.11	20240117	18550	-32.13	20230814	12210	3.11	20240117	2.14	N	034230	500	474 억	5522006	N	N	4830	N	N
9	20240229	090414	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12500	-130	5	-1.03	346291180	27668	7.89	12560	12590	12500	16410	8850	12630	12515.92	6.02	7971	12950	12790	12550	12390	12150	12870	12470	474	3780	500	9340	10	1	91759075	11470	44.80	0.82	12	0.03	279.00	15239.00	18550	20230814	-32.61	12210	20240117	2.38	13530	-7.61	20240219	12210	2.38	20240117	18550	-32.61	20230814	12210	2.38	20240117	2.14	N	034230	500	474 억	5522006	N	N	4830	N	N
10	20240228	160351	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12630	260	2	2.10	4376328480	349932	75.19	12380	12710	12310	16080	8660	12370	12506.17	5.98	20125	12643	12506	12403	12266	12163	12455	12215	474	3710	500	9150	10	1	91759075	11589	45.27	0.83	12	0.38	279.00	15239.00	18550	20230814	-31.91	12210	20240117	3.44	13530	-6.65	20240219	12210	3.44	20240117	18550	-31.91	20230814	12210	3.44	20240117	2.12	N	034230	500	474 억	5486069	N	N	4830	N	N
11	20240228	150353	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12650	280	2	2.26	4195965910	335666	72.13	12380	12710	12310	16080	8660	12370	12500.42	5.98	23623	12643	12506	12403	12266	12163	12455	12215	474	3710	500	9150	10	1	91759075	11608	45.34	0.83	12	0.37	279.00	15239.00	18550	20230814	-31.81	12210	20240117	3.60	13530	-6.50	20240219	12210	3.60	20240117	18550	-31.81	20230814	12210	3.60	20240117	2.12	N	034230	500	474 억	5486069	N	N	2205	N	N
12	20240228	140415	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12650	280	2	2.26	3774790690	302375	64.97	12380	12710	12310	16080	8660	12370	12483.81	5.98	25152	12643	12506	12403	12266	12163	12455	12215	474	3710	500	9150	10	1	91759075	11608	45.34	0.83	12	0.33	279.00	15239.00	18550	20230814	-31.81	12210	20240117	3.60	13530	-6.50	20240219	12210	3.60	20240117	18550	-31.81	20230814	12210	3.60	20240117	2.12	N	034230	500	474 억	5486069	N	N	2205	N	N
13	20240228	130415	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12460	90	2	0.73	2272513390	182913	39.30	12380	12470	12310	16080	8660	12370	12424.01	5.98	-18483	12643	12506	12403	12266	12163	12455	12215	474	3710	500	9150	10	1	91759075	11433	44.66	0.82	12	0.20	279.00	15239.00	18550	20230814	-32.83	12210	20240117	2.05	13530	-7.91	20240219	12210	2.05	20240117	18550	-32.83	20230814	12210	2.05	20240117	2.12	N	034230	500	474 억	5486069	N	N	2205	N	N
14	20240228	120416	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12450	80	2	0.65	1733723040	139639	30.00	12380	12470	12310	16080	8660	12370	12415.75	5.98	-22401	12643	12506	12403	12266	12163	12455	12215	474	3710	500	9150	10	1	91759075	11424	44.62	0.82	12	0.15	279.00	15239.00	18550	20230814	-32.88	12210	20240117	1.97	13530	-7.98	20240219	12210	1.97	20240117	18550	-32.88	20230814	12210	1.97	20240117	2.12	N	034230	500	474 억	5486069	N	N	2205	N	N
15	20240228	110357	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12440	70	2	0.57	1165225620	93932	20.18	12380	12460	12310	16080	8660	12370	12404.99	5.98	-26324	12643	12506	12403	12266	12163	12455	12215	474	3710	500	9150	10	1	91759075	11415	44.59	0.82	12	0.10	279.00	15239.00	18550	20230814	-32.94	12210	20240117	1.88	13530	-8.06	20240219	12210	1.88	20240117	18550	-32.94	20230814	12210	1.88	20240117	2.12	N	034230	500	474 억	5486069	N	N	2205	N	N
16	20240228	100413	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12430	60	2	0.49	877867250	70832	15.22	12380	12460	12310	16080	8660	12370	12393.65	5.98	-24759	12643	12506	12403	12266	12163	12455	12215	474	3710	500	9150	10	1	91759075	11406	44.55	0.82	12	0.08	279.00	15239.00	18550	20230814	-32.99	12210	20240117	1.80	13530	-8.13	20240219	12210	1.80	20240117	18550	-32.99	20230814	12210	1.80	20240117	2.12	N	034230	500	474 억	5486069	N	N	2205	N	N
17	20240228	090414	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12320	-50	5	-0.40	146946570	11906	2.56	12380	12400	12310	16080	8660	12370	12342.22	5.98	-5295	12643	12506	12403	12266	12163	12455	12215	474	3710	500	9150	10	1	91759075	11305	44.16	0.81	12	0.01	279.00	15239.00	18550	20230814	-33.58	12210	20240117	0.90	13530	-8.94	20240219	12210	0.90	20240117	18550	-33.58	20230814	12210	0.90	20240117	2.12	N	034230	500	474 억	5486069	N	N	2205	N	N
18	20240227	160414	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12370	-220	5	-1.75	5762219120	464776	168.88	12530	12540	12300	16360	8820	12590	12397.85	6.14	-165022	12730	12660	12590	12520	12450	12660	12520	474	3770	500	9310	10	1	91759075	11351	44.34	0.81	12	0.51	279.00	15239.00	18550	20230814	-33.32	12210	20240117	1.31	13530	-8.57	20240219	12210	1.31	20240117	18550	-33.32	20230814	12210	1.31	20240117	2.04	N	034230	500	474 억	5635024	N	N	2205	N	N
19	20240227	150414	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12330	-260	5	-2.07	5198570550	419098	152.28	12530	12540	12300	16360	8820	12590	12404.19	6.14	-148712	12730	12660	12590	12520	12450	12660	12520	474	3770	500	9310	10	1	91759075	11314	44.19	0.81	12	0.46	279.00	15239.00	18550	20230814	-33.53	12210	20240117	0.98	13530	-8.87	20240219	12210	0.98	20240117	18550	-33.53	20230814	12210	0.98	20240117	2.04	N	034230	500	474 억	5635024	N	N	2743	N	N
20	20240227	140413	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12340	-250	5	-1.99	4411655750	355241	129.08	12530	12540	12340	16360	8820	12590	12418.77	6.14	-116555	12730	12660	12590	12520	12450	12660	12520	474	3770	500	9310	10	1	91759075	11323	44.23	0.81	12	0.39	279.00	15239.00	18550	20230814	-33.48	12210	20240117	1.06	13530	-8.80	20240219	12210	1.06	20240117	18550	-33.48	20230814	12210	1.06	20240117	2.04	N	034230	500	474 억	5635024	N	N	2743	N	N
21	20240227	130347	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12390	-200	5	-1.59	3730941970	300157	109.06	12530	12540	12360	16360	8820	12590	12429.97	6.14	-90953	12730	12660	12590	12520	12450	12660	12520	474	3770	500	9310	10	1	91759075	11369	44.41	0.81	12	0.33	279.00	15239.00	18550	20230814	-33.21	12210	20240117	1.47	13530	-8.43	20240219	12210	1.47	20240117	18550	-33.21	20230814	12210	1.47	20240117	2.04	N	034230	500	474 억	5635024	N	N	2743	N	N
22	20240227	120417	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12370	-220	5	-1.75	3438862790	276561	100.49	12530	12540	12360	16360	8820	12590	12434.37	6.14	-81918	12730	12660	12590	12520	12450	12660	12520	474	3770	500	9310	10	1	91759075	11351	44.34	0.81	12	0.30	279.00	15239.00	18550	20230814	-33.32	12210	20240117	1.31	13530	-8.57	20240219	12210	1.31	20240117	18550	-33.32	20230814	12210	1.31	20240117	2.04	N	034230	500	474 억	5635024	N	N	2743	N	N
23	20240227	110415	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12400	-190	5	-1.51	2736234830	219873	79.89	12530	12540	12390	16360	8820	12590	12444.61	6.14	-77552	12730	12660	12590	12520	12450	12660	12520	474	3770	500	9310	10	1	91759075	11378	44.44	0.81	12	0.24	279.00	15239.00	18550	20230814	-33.15	12210	20240117	1.56	13530	-8.35	20240219	12210	1.56	20240117	18550	-33.15	20230814	12210	1.56	20240117	2.04	N	034230	500	474 억	5635024	N	N	2743	N	N
24	20240227	100412	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12430	-160	5	-1.27	1600883630	128419	46.66	12530	12540	12420	16360	8820	12590	12466.10	6.14	-57730	12730	12660	12590	12520	12450	12660	12520	474	3770	500	9310	10	1	91759075	11406	44.55	0.82	12	0.14	279.00	15239.00	18550	20230814	-32.99	12210	20240117	1.80	13530	-8.13	20240219	12210	1.80	20240117	18550	-32.99	20230814	12210	1.80	20240117	2.04	N	034230	500	474 억	5635024	N	N	2743	N	N
25	20240227	090413	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12530	-60	5	-0.48	221496360	17702	6.43	12530	12540	12500	16360	8820	12590	12512.50	6.14	-11241	12730	12660	12590	12520	12450	12660	12520	474	3770	500	9310	10	1	91759075	11497	44.91	0.82	12	0.02	279.00	15239.00	18550	20230814	-32.45	12210	20240117	2.62	13530	-7.39	20240219	12210	2.62	20240117	18550	-32.45	20230814	12210	2.62	20240117	2.04	N	034230	500	474 억	5635024	N	N	2743	N	N
26	20240226	160413	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12590	-60	5	-0.47	3437957910	273407	51.76	12590	12660	12520	16440	8860	12650	12574.43	6.17	-47438	12956	12802	12696	12542	12436	12750	12490	474	3790	500	9360	10	1	91759075	11552	45.13	0.83	12	0.30	279.00	15239.00	18550	20230814	-32.13	12210	20240117	3.11	13530	-6.95	20240219	12210	3.11	20240117	18550	-32.13	20230814	12210	3.11	20240117	2.02	N	034230	500	474 억	5657852	N	N	2743	N	N
27	20240226	150412	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12540	-110	5	-0.87	3096498890	246228	46.61	12590	12660	12520	16440	8860	12650	12575.70	6.17	-48185	12956	12802	12696	12542	12436	12750	12490	474	3790	500	9360	10	1	91759075	11507	44.95	0.82	12	0.27	279.00	15239.00	18550	20230814	-32.40	12210	20240117	2.70	13530	-7.32	20240219	12210	2.70	20240117	18550	-32.40	20230814	12210	2.70	20240117	2.02	N	034230	500	474 억	5657852	N	N	2896	N	N
28	20240226	140412	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12570	-80	5	-0.63	2310504120	183663	34.77	12590	12660	12520	16440	8860	12650	12580.08	6.17	-17745	12956	12802	12696	12542	12436	12750	12490	474	3790	500	9360	10	1	91759075	11534	45.05	0.82	12	0.20	279.00	15239.00	18550	20230814	-32.24	12210	20240117	2.95	13530	-7.10	20240219	12210	2.95	20240117	18550	-32.24	20230814	12210	2.95	20240117	2.02	N	034230	500	474 억	5657852	N	N	2896	N	N
29	20240226	130411	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12590	-60	5	-0.47	1929812440	153408	29.04	12590	12660	12520	16440	8860	12650	12579.55	6.17	-10378	12956	12802	12696	12542	12436	12750	12490	474	3790	500	9360	10	1	91759075	11552	45.13	0.83	12	0.17	279.00	15239.00	18550	20230814	-32.13	12210	20240117	3.11	13530	-6.95	20240219	12210	3.11	20240117	18550	-32.13	20230814	12210	3.11	20240117	2.02	N	034230	500	474 억	5657852	N	N	2896	N	N
30	20240226	120410	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12590	-60	5	-0.47	1722127610	136898	25.92	12590	12660	12520	16440	8860	12650	12579.57	6.17	-12731	12956	12802	12696	12542	12436	12750	12490	474	3790	500	9360	10	1	91759075	11552	45.13	0.83	12	0.15	279.00	15239.00	18550	20230814	-32.13	12210	20240117	3.11	13530	-6.95	20240219	12210	3.11	20240117	18550	-32.13	20230814	12210	3.11	20240117	2.02	N	034230	500	474 억	5657852	N	N	2896	N	N
31	20240226	110408	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12560	-90	5	-0.71	1480147730	117650	22.27	12590	12660	12520	16440	8860	12650	12580.86	6.17	-18669	12956	12802	12696	12542	12436	12750	12490	474	3790	500	9360	10	1	91759075	11525	45.02	0.82	12	0.13	279.00	15239.00	18550	20230814	-32.29	12210	20240117	2.87	13530	-7.17	20240219	12210	2.87	20240117	18550	-32.29	20230814	12210	2.87	20240117	2.02	N	034230	500	474 억	5657852	N	N	2896	N	N
32	20240226	100406	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12570	-80	5	-0.63	1061446550	84311	15.96	12590	12660	12520	16440	8860	12650	12589.56	6.17	-15881	12956	12802	12696	12542	12436	12750	12490	474	3790	500	9360	10	1	91759075	11534	45.05	0.82	12	0.09	279.00	15239.00	18550	20230814	-32.24	12210	20240117	2.95	13530	-7.10	20240219	12210	2.95	20240117	18550	-32.24	20230814	12210	2.95	20240117	2.02	N	034230	500	474 억	5657852	N	N	2896	N	N
33	20240226	090406	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12610	-40	5	-0.32	208044180	16547	3.13	12590	12650	12540	16440	8860	12650	12572.30	6.17	-5967	12956	12802	12696	12542	12436	12750	12490	474	3790	500	9360	10	1	91759075	11571	45.20	0.83	12	0.02	279.00	15239.00	18550	20230814	-32.02	12210	20240117	3.28	13530	-6.80	20240219	12210	3.28	20240117	18550	-32.02	20230814	12210	3.28	20240117	2.02	N	034230	500	474 억	5657852	N	N	2896	N	N
34	20240223	160408	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12650	-190	5	-1.48	6674256640	525773	90.34	12840	12850	12590	16690	8990	12840	12694.24	6.48	-92630	13220	13030	12930	12740	12640	12980	12690	474	3850	500	9500	10	1	91759075	11608	45.34	0.83	12	0.57	279.00	15239.00	18550	20230814	-31.81	12210	20240117	3.60	13530	-6.50	20240219	12210	3.60	20240117	18550	-31.81	20230814	12210	3.60	20240117	2.00	N	034230	500	474 억	5947813	N	N	2896	N	N
35	20240223	150405	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12600	-240	5	-1.87	6324524950	498062	85.58	12840	12850	12590	16690	8990	12840	12698.27	6.48	-84160	13220	13030	12930	12740	12640	12980	12690	474	3850	500	9500	10	1	91759075	11562	45.16	0.83	12	0.54	279.00	15239.00	18550	20230814	-32.08	12210	20240117	3.19	13530	-6.87	20240219	12210	3.19	20240117	18550	-32.08	20230814	12210	3.19	20240117	2.00	N	034230	500	474 억	5947813	N	N	2303	N	N
36	20240223	140407	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12630	-210	5	-1.64	5301379710	416969	71.64	12840	12850	12630	16690	8990	12840	12714.09	6.48	-61527	13220	13030	12930	12740	12640	12980	12690	474	3850	500	9500	10	1	91759075	11589	45.27	0.83	12	0.45	279.00	15239.00	18550	20230814	-31.91	12210	20240117	3.44	13530	-6.65	20240219	12210	3.44	20240117	18550	-31.91	20230814	12210	3.44	20240117	2.00	N	034230	500	474 억	5947813	N	N	2303	N	N
37	20240223	130405	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12650	-190	5	-1.48	4410867630	346600	59.55	12840	12850	12640	16690	8990	12840	12726.10	6.48	-59254	13220	13030	12930	12740	12640	12980	12690	474	3850	500	9500	10	1	91759075	11608	45.34	0.83	12	0.38	279.00	15239.00	18550	20230814	-31.81	12210	20240117	3.60	13530	-6.50	20240219	12210	3.60	20240117	18550	-31.81	20230814	12210	3.60	20240117	2.00	N	034230	500	474 억	5947813	N	N	2303	N	N
38	20240223	120405	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12710	-130	5	-1.01	3309716250	259722	44.63	12840	12850	12700	16690	8990	12840	12743.30	6.48	-37868	13220	13030	12930	12740	12640	12980	12690	474	3850	500	9500	10	1	91759075	11663	45.56	0.83	12	0.28	279.00	15239.00	18550	20230814	-31.48	12210	20240117	4.10	13530	-6.06	20240219	12210	4.10	20240117	18550	-31.48	20230814	12210	4.10	20240117	2.00	N	034230	500	474 억	5947813	N	N	2303	N	N
39	20240223	110403	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12730	-110	5	-0.86	2542365470	199361	34.25	12840	12850	12710	16690	8990	12840	12752.57	6.48	-28964	13220	13030	12930	12740	12640	12980	12690	474	3850	500	9500	10	1	91759075	11681	45.63	0.84	12	0.22	279.00	15239.00	18550	20230814	-31.37	12210	20240117	4.26	13530	-5.91	20240219	12210	4.26	20240117	18550	-31.37	20230814	12210	4.26	20240117	2.00	N	034230	500	474 억	5947813	N	N	2303	N	N
40	20240223	100403	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12750	-90	5	-0.70	1777622420	139340	23.94	12840	12850	12720	16690	8990	12840	12757.45	6.48	-8695	13220	13030	12930	12740	12640	12980	12690	474	3850	500	9500	10	1	91759075	11699	45.70	0.84	12	0.15	279.00	15239.00	18550	20230814	-31.27	12210	20240117	4.42	13530	-5.76	20240219	12210	4.42	20240117	18550	-31.27	20230814	12210	4.42	20240117	2.00	N	034230	500	474 억	5947813	N	N	2303	N	N
41	20240223	090404	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12790	-50	5	-0.39	275864420	21545	3.70	12840	12850	12760	16690	8990	12840	12804.10	6.48	-9716	13220	13030	12930	12740	12640	12980	12690	474	3850	500	9500	10	1	91759075	11736	45.84	0.84	12	0.02	279.00	15239.00	18550	20230814	-31.05	12210	20240117	4.75	13530	-5.47	20240219	12210	4.75	20240117	18550	-31.05	20230814	12210	4.75	20240117	2.00	N	034230	500	474 억	5947813	N	N	2303	N	N
42	20240222	160357	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12840	-260	5	-1.98	7468925860	578944	183.66	13120	13120	12830	17030	9170	13100	12901.08	6.64	-152904	13333	13216	13093	12976	12853	13275	13035	474	3930	500	9690	10	1	91759075	11782	46.02	0.84	12	0.63	279.00	15239.00	18550	20230814	-30.78	12210	20240117	5.16	13530	-5.10	20240219	12210	5.16	20240117	18550	-30.78	20230814	12210	5.16	20240117	1.94	N	034230	500	474 억	6095407	N	N	2303	N	N
43	20240222	150406	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12850	-250	5	-1.91	6662391750	516139	163.74	13120	13120	12830	17030	9170	13100	12908.13	6.64	-153711	13333	13216	13093	12976	12853	13275	13035	474	3930	500	9690	10	1	91759075	11791	46.06	0.84	12	0.56	279.00	15239.00	18550	20230814	-30.73	12210	20240117	5.24	13530	-5.03	20240219	12210	5.24	20240117	18550	-30.73	20230814	12210	5.24	20240117	1.94	N	034230	500	474 억	6095407	N	N	3609	N	N
44	20240222	140403	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12860	-240	5	-1.83	6007855300	465220	147.58	13120	13120	12830	17030	9170	13100	12914.01	6.64	-141819	13333	13216	13093	12976	12853	13275	13035	474	3930	500	9690	10	1	91759075	11800	46.09	0.84	12	0.51	279.00	15239.00	18550	20230814	-30.67	12210	20240117	5.32	13530	-4.95	20240219	12210	5.32	20240117	18550	-30.67	20230814	12210	5.32	20240117	1.94	N	034230	500	474 억	6095407	N	N	3609	N	N
45	20240222	130356	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12840	-260	5	-1.98	5636695500	436333	138.42	13120	13120	12830	17030	9170	13100	12918.33	6.64	-135928	13333	13216	13093	12976	12853	13275	13035	474	3930	500	9690	10	1	91759075	11782	46.02	0.84	12	0.48	279.00	15239.00	18550	20230814	-30.78	12210	20240117	5.16	13530	-5.10	20240219	12210	5.16	20240117	18550	-30.78	20230814	12210	5.16	20240117	1.94	N	034230	500	474 억	6095407	N	N	3609	N	N
46	20240222	120403	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12850	-250	5	-1.91	4942122100	382270	121.27	13120	13120	12840	17030	9170	13100	12928.35	6.64	-117947	13333	13216	13093	12976	12853	13275	13035	474	3930	500	9690	10	1	91759075	11791	46.06	0.84	12	0.42	279.00	15239.00	18550	20230814	-30.73	12210	20240117	5.24	13530	-5.03	20240219	12210	5.24	20240117	18550	-30.73	20230814	12210	5.24	20240117	1.94	N	034230	500	474 억	6095407	N	N	3609	N	N
47	20240222	110400	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12920	-180	5	-1.37	3440577550	265636	84.27	13120	13120	12890	17030	9170	13100	12952.23	6.64	-92837	13333	13216	13093	12976	12853	13275	13035	474	3930	500	9690	10	1	91759075	11855	46.31	0.85	12	0.29	279.00	15239.00	18550	20230814	-30.35	12210	20240117	5.81	13530	-4.51	20240219	12210	5.81	20240117	18550	-30.35	20230814	12210	5.81	20240117	1.94	N	034230	500	474 억	6095407	N	N	3609	N	N
48	20240222	100357	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	12970	-130	5	-0.99	2042635000	157476	49.96	13120	13120	12910	17030	9170	13100	12971.09	6.64	-23275	13333	13216	13093	12976	12853	13275	13035	474	3930	500	9690	10	1	91759075	11901	46.49	0.85	12	0.17	279.00	15239.00	18550	20230814	-30.08	12210	20240117	6.22	13530	-4.14	20240219	12210	6.22	20240117	18550	-30.08	20230814	12210	6.22	20240117	1.94	N	034230	500	474 억	6095407	N	N	3609	N	N
49	20240222	090403	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13090	-10	5	-0.08	57439690	4385	1.39	13120	13120	13060	17030	9170	13100	13099.13	6.64	-2299	13333	13216	13093	12976	12853	13275	13035	474	3930	500	9690	10	1	91759075	12011	46.92	0.86	12	0.00	279.00	15239.00	18550	20230814	-29.43	12210	20240117	7.21	13530	-3.25	20240219	12210	7.21	20240117	18550	-29.43	20230814	12210	7.21	20240117	1.94	N	034230	500	474 억	6095407	N	N	3609	N	N
50	20240221	160400	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13100	-10	5	-0.08	4102348440	313730	50.24	13010	13210	12970	17040	9180	13110	13076.00	6.60	16437	13603	13356	13213	12966	12823	13285	12895	474	3930	500	9700	10	1	91759075	12020	46.95	0.86	12	0.34	279.00	15239.00	18550	20230814	-29.38	12210	20240117	7.29	13530	-3.18	20240219	12210	7.29	20240117	18550	-29.38	20230814	12210	7.29	20240117	1.95	N	034230	500	474 억	6055931	N	N	3609	N	N
51	20240221	150356	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13100	-10	5	-0.08	3950952050	302156	48.39	13010	13210	12970	17040	9180	13110	13075.86	6.60	17404	13603	13356	13213	12966	12823	13285	12895	474	3930	500	9700	10	1	91759075	12020	46.95	0.86	12	0.33	279.00	15239.00	18550	20230814	-29.38	12210	20240117	7.29	13530	-3.18	20240219	12210	7.29	20240117	18550	-29.38	20230814	12210	7.29	20240117	1.95	N	034230	500	474 억	6055931	N	N	4567	N	N
52	20240221	140358	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13090	-20	5	-0.15	3604373770	275653	44.14	13010	13210	12970	17040	9180	13110	13075.76	6.60	17207	13603	13356	13213	12966	12823	13285	12895	474	3930	500	9700	10	1	91759075	12011	46.92	0.86	12	0.30	279.00	15239.00	18550	20230814	-29.43	12210	20240117	7.21	13530	-3.25	20240219	12210	7.21	20240117	18550	-29.43	20230814	12210	7.21	20240117	1.95	N	034230	500	474 억	6055931	N	N	4567	N	N
53	20240221	130359	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13020	-90	5	-0.69	3264787810	249657	39.98	13010	13210	12970	17040	9180	13110	13077.09	6.60	14440	13603	13356	13213	12966	12823	13285	12895	474	3930	500	9700	10	1	91759075	11947	46.67	0.85	12	0.27	279.00	15239.00	18550	20230814	-29.81	12210	20240117	6.63	13530	-3.77	20240219	12210	6.63	20240117	18550	-29.81	20230814	12210	6.63	20240117	1.95	N	034230	500	474 억	6055931	N	N	4567	N	N
54	20240221	120359	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13080	-30	5	-0.23	2268353400	173156	27.73	13010	13210	12970	17040	9180	13110	13100.05	6.60	13901	13603	13356	13213	12966	12823	13285	12895	474	3930	500	9700	10	1	91759075	12002	46.88	0.86	12	0.19	279.00	15239.00	18550	20230814	-29.49	12210	20240117	7.13	13530	-3.33	20240219	12210	7.13	20240117	18550	-29.49	20230814	12210	7.13	20240117	1.95	N	034230	500	474 억	6055931	N	N	4567	N	N
55	20240221	110400	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13110	0	3	0.00	1911372930	145880	23.36	13010	13210	12970	17040	9180	13110	13102.36	6.60	14450	13603	13356	13213	12966	12823	13285	12895	474	3930	500	9700	10	1	91759075	12030	46.99	0.86	12	0.16	279.00	15239.00	18550	20230814	-29.33	12210	20240117	7.37	13530	-3.10	20240219	12210	7.37	20240117	18550	-29.33	20230814	12210	7.37	20240117	1.95	N	034230	500	474 억	6055931	N	N	4567	N	N
56	20240221	100358	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13150	40	2	0.31	1469499490	112183	17.96	13010	13210	12970	17040	9180	13110	13099.12	6.60	2782	13603	13356	13213	12966	12823	13285	12895	474	3930	500	9700	10	1	91759075	12066	47.13	0.86	12	0.12	279.00	15239.00	18550	20230814	-29.11	12210	20240117	7.70	13530	-2.81	20240219	12210	7.70	20240117	18550	-29.11	20230814	12210	7.70	20240117	1.95	N	034230	500	474 억	6055931	N	N	4567	N	N
57	20240221	090355	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13010	-100	5	-0.76	267218070	20555	3.29	13010	13070	12970	17040	9180	13110	12999.88	6.60	-8646	13603	13356	13213	12966	12823	13285	12895	474	3930	500	9700	10	1	91759075	11938	46.63	0.85	12	0.02	279.00	15239.00	18550	20230814	-29.87	12210	20240117	6.55	13530	-3.84	20240219	12210	6.55	20240117	18550	-29.87	20230814	12210	6.55	20240117	1.95	N	034230	500	474 억	6055931	N	N	4567	N	N
58	20240220	160352	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13110	-300	5	-2.24	8181287540	621622	66.60	13450	13460	13070	17430	9390	13410	13161.40	6.84	-241582	13750	13580	13360	13190	12970	13665	13275	474	4020	500	9920	10	1	91759075	12030	46.99	0.86	12	0.68	279.00	15239.00	18550	20230814	-29.33	12210	20240117	7.37	13530	-3.10	20240219	12210	7.37	20240117	18550	-29.33	20230814	12210	7.37	20240117	1.90	N	034230	500	474 억	6275582	N	N	4567	N	N
59	20240220	150355	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13090	-320	5	-2.39	7869196410	597808	64.05	13450	13460	13070	17430	9390	13410	13163.41	6.84	-234138	13750	13580	13360	13190	12970	13665	13275	474	4020	500	9920	10	1	91759075	12011	46.92	0.86	12	0.65	279.00	15239.00	18550	20230814	-29.43	12210	20240117	7.21	13530	-3.25	20240219	12210	7.21	20240117	18550	-29.43	20230814	12210	7.21	20240117	1.90	N	034230	500	474 억	6275582	N	N	5525	N	N
60	20240220	140355	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13090	-320	5	-2.39	7008526470	532164	57.02	13450	13460	13070	17430	9390	13410	13169.85	6.84	-219999	13750	13580	13360	13190	12970	13665	13275	474	4020	500	9920	10	1	91759075	12011	46.92	0.86	12	0.58	279.00	15239.00	18550	20230814	-29.43	12210	20240117	7.21	13530	-3.25	20240219	12210	7.21	20240117	18550	-29.43	20230814	12210	7.21	20240117	1.90	N	034230	500	474 억	6275582	N	N	5525	N	N
61	20240220	130356	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13100	-310	5	-2.31	6019853610	456663	48.93	13450	13460	13100	17430	9390	13410	13182.26	6.84	-184319	13750	13580	13360	13190	12970	13665	13275	474	4020	500	9920	10	1	91759075	12020	46.95	0.86	12	0.50	279.00	15239.00	18550	20230814	-29.38	12210	20240117	7.29	13530	-3.18	20240219	12210	7.29	20240117	18550	-29.38	20230814	12210	7.29	20240117	1.90	N	034230	500	474 억	6275582	N	N	5525	N	N
62	20240220	120353	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13120	-290	5	-2.16	5106903450	387049	41.47	13450	13460	13110	17430	9390	13410	13194.45	6.84	-153025	13750	13580	13360	13190	12970	13665	13275	474	4020	500	9920	10	1	91759075	12039	47.03	0.86	12	0.42	279.00	15239.00	18550	20230814	-29.27	12210	20240117	7.45	13530	-3.03	20240219	12210	7.45	20240117	18550	-29.27	20230814	12210	7.45	20240117	1.90	N	034230	500	474 억	6275582	N	N	5525	N	N
63	20240220	110354	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13130	-280	5	-2.09	4365104600	330559	35.42	13450	13460	13120	17430	9390	13410	13205.21	6.84	-130576	13750	13580	13360	13190	12970	13665	13275	474	4020	500	9920	10	1	91759075	12048	47.06	0.86	12	0.36	279.00	15239.00	18550	20230814	-29.22	12210	20240117	7.53	13530	-2.96	20240219	12210	7.53	20240117	18550	-29.22	20230814	12210	7.53	20240117	1.90	N	034230	500	474 억	6275582	N	N	5525	N	N
64	20240220	100344	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13180	-230	5	-1.72	3098848930	234399	25.11	13450	13460	13130	17430	9390	13410	13220.39	6.84	-70483	13750	13580	13360	13190	12970	13665	13275	474	4020	500	9920	10	1	91759075	12094	47.24	0.86	12	0.26	279.00	15239.00	18550	20230814	-28.95	12210	20240117	7.94	13530	-2.59	20240219	12210	7.94	20240117	18550	-28.95	20230814	12210	7.94	20240117	1.90	N	034230	500	474 억	6275582	N	N	5525	N	N
65	20240220	090356	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13320	-90	5	-0.67	349192700	26070	2.79	13450	13460	13310	17430	9390	13410	13394.42	6.84	-8885	13750	13580	13360	13190	12970	13665	13275	474	4020	500	9920	10	1	91759075	12222	47.74	0.87	12	0.03	279.00	15239.00	18550	20230814	-28.19	12210	20240117	9.09	13530	-1.55	20240219	12210	9.09	20240117	18550	-28.19	20230814	12210	9.09	20240117	1.90	N	034230	500	474 억	6275582	N	N	5525	N	N
66	20240219	160355	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13410	250	2	1.90	12457795970	929566	113.99	13140	13530	13140	17100	9220	13160	13401.74	6.64	169792	13673	13416	13243	12986	12813	13330	12900	474	3940	500	9730	10	1	91759075	12305	48.06	0.88	12	1.01	279.00	15239.00	18600	20230213	-27.90	12210	20240117	9.83	13530	-0.89	20240219	12210	9.83	20240117	18550	-27.71	20230814	12210	9.83	20240117	1.81	N	034230	500	474 억	6096760	N	N	5525	N	N
67	20240219	150357	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13390	230	2	1.75	11910145890	888683	108.98	13140	13530	13140	17100	9220	13160	13402.02	6.64	171886	13673	13416	13243	12986	12813	13330	12900	474	3940	500	9730	10	1	91759075	12287	47.99	0.88	12	0.97	279.00	15239.00	18600	20230213	-28.01	12210	20240117	9.66	13530	-1.03	20240219	12210	9.66	20240117	18550	-27.82	20230814	12210	9.66	20240117	1.81	N	034230	500	474 억	6096760	N	N	2901	N	N
68	20240219	140357	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13420	260	2	1.98	10637043960	793723	97.33	13140	13530	13140	17100	9220	13160	13401.46	6.64	178357	13673	13416	13243	12986	12813	13330	12900	474	3940	500	9730	10	1	91759075	12314	48.10	0.88	12	0.87	279.00	15239.00	18600	20230213	-27.85	12210	20240117	9.91	13530	-0.81	20240219	12210	9.91	20240117	18550	-27.65	20230814	12210	9.91	20240117	1.81	N	034230	500	474 억	6096760	N	N	2901	N	N
69	20240219	130357	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13430	270	2	2.05	9678931740	722336	88.58	13140	13530	13140	17100	9220	13160	13399.49	6.64	169746	13673	13416	13243	12986	12813	13330	12900	474	3940	500	9730	10	1	91759075	12323	48.14	0.88	12	0.79	279.00	15239.00	18600	20230213	-27.80	12210	20240117	9.99	13530	-0.74	20240219	12210	9.99	20240117	18550	-27.60	20230814	12210	9.99	20240117	1.81	N	034230	500	474 억	6096760	N	N	2901	N	N
70	20240219	120356	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13420	260	2	1.98	7234677930	540862	66.33	13140	13470	13140	17100	9220	13160	13376.21	6.64	133176	13673	13416	13243	12986	12813	13330	12900	474	3940	500	9730	10	1	91759075	12314	48.10	0.88	12	0.59	279.00	15239.00	18600	20230213	-27.85	12210	20240117	9.91	13510	-0.67	20240102	12210	9.91	20240117	18550	-27.65	20230814	12210	9.91	20240117	1.81	N	034230	500	474 억	6096760	N	N	2901	N	N
71	20240219	110355	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13400	240	2	1.82	5923226320	443026	54.33	13140	13470	13140	17100	9220	13160	13369.94	6.64	128772	13673	13416	13243	12986	12813	13330	12900	474	3940	500	9730	10	1	91759075	12296	48.03	0.88	12	0.48	279.00	15239.00	18600	20230213	-27.96	12210	20240117	9.75	13510	-0.81	20240102	12210	9.75	20240117	18550	-27.76	20230814	12210	9.75	20240117	1.81	N	034230	500	474 억	6096760	N	N	2901	N	N
72	20240219	100353	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13420	260	2	1.98	4879603750	365168	44.78	13140	13470	13140	17100	9220	13160	13362.64	6.64	115108	13673	13416	13243	12986	12813	13330	12900	474	3940	500	9730	10	1	91759075	12314	48.10	0.88	12	0.40	279.00	15239.00	18600	20230213	-27.85	12210	20240117	9.91	13510	-0.67	20240102	12210	9.91	20240117	18550	-27.65	20230814	12210	9.91	20240117	1.81	N	034230	500	474 억	6096760	N	N	2901	N	N
73	20240219	090354	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13210	50	2	0.38	291662510	22087	2.71	13140	13250	13140	17100	9220	13160	13205.21	6.64	15437	13673	13416	13243	12986	12813	13330	12900	474	3940	500	9730	10	1	91759075	12121	47.35	0.87	12	0.02	279.00	15239.00	18600	20230213	-28.98	12210	20240117	8.19	13510	-2.22	20240102	12210	8.19	20240117	18550	-28.79	20230814	12210	8.19	20240117	1.81	N	034230	500	474 억	6096760	N	N	2901	N	N
74	20240216	160352	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13160	100	2	0.77	10719625310	810785	155.80	13370	13500	13070	16970	9150	13060	13221.32	6.78	-144728	13406	13232	13106	12932	12806	13170	12870	474	3910	500	9660	10	1	91759075	12075	47.17	0.86	12	0.88	279.00	15239.00	18800	20230210	-30.00	12210	20240117	7.78	13510	-2.59	20240102	12210	7.78	20240117	18550	-29.06	20230814	12210	7.78	20240117	1.82	N	034230	500	474 억	6218173	N	N	2901	N	N
75	20240216	150353	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13190	130	2	1.00	10135905780	766408	147.27	13370	13500	13070	16970	9150	13060	13225.21	6.78	-157922	13406	13232	13106	12932	12806	13170	12870	474	3910	500	9660	10	1	91759075	12103	47.28	0.87	12	0.84	279.00	15239.00	18800	20230210	-29.84	12210	20240117	8.03	13510	-2.37	20240102	12210	8.03	20240117	18550	-28.89	20230814	12210	8.03	20240117	1.82	N	034230	500	474 억	6218173	N	N	3236	N	N
76	20240216	140356	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13200	140	2	1.07	9034537390	682813	131.21	13370	13500	13070	16970	9150	13060	13231.35	6.78	-176616	13406	13232	13106	12932	12806	13170	12870	474	3910	500	9660	10	1	91759075	12112	47.31	0.87	12	0.74	279.00	15239.00	18800	20230210	-29.79	12210	20240117	8.11	13510	-2.29	20240102	12210	8.11	20240117	18550	-28.84	20230814	12210	8.11	20240117	1.82	N	034230	500	474 억	6218173	N	N	3236	N	N
77	20240216	130351	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13120	60	2	0.46	8408055370	635140	122.05	13370	13500	13070	16970	9150	13060	13238.11	6.78	-174082	13406	13232	13106	12932	12806	13170	12870	474	3910	500	9660	10	1	91759075	12039	47.03	0.86	12	0.69	279.00	15239.00	18800	20230210	-30.21	12210	20240117	7.45	13510	-2.89	20240102	12210	7.45	20240117	18550	-29.27	20230814	12210	7.45	20240117	1.82	N	034230	500	474 억	6218173	N	N	3236	N	N
78	20240216	120353	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13100	40	2	0.31	8004664510	604360	116.13	13370	13500	13070	16970	9150	13060	13244.86	6.78	-162612	13406	13232	13106	12932	12806	13170	12870	474	3910	500	9660	10	1	91759075	12020	46.95	0.86	12	0.66	279.00	15239.00	18800	20230210	-30.32	12210	20240117	7.29	13510	-3.03	20240102	12210	7.29	20240117	18550	-29.38	20230814	12210	7.29	20240117	1.82	N	034230	500	474 억	6218173	N	N	3236	N	N
79	20240216	110355	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13120	60	2	0.46	7311509260	551472	105.97	13370	13500	13070	16970	9150	13060	13258.17	6.78	-136907	13406	13232	13106	12932	12806	13170	12870	474	3910	500	9660	10	1	91759075	12039	47.03	0.86	12	0.60	279.00	15239.00	18800	20230210	-30.21	12210	20240117	7.45	13510	-2.89	20240102	12210	7.45	20240117	18550	-29.27	20230814	12210	7.45	20240117	1.82	N	034230	500	474 억	6218173	N	N	3236	N	N
80	20240216	100351	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13170	110	2	0.84	6374184720	480127	92.26	13370	13500	13070	16970	9150	13060	13276.04	6.78	-123294	13406	13232	13106	12932	12806	13170	12870	474	3910	500	9660	10	1	91759075	12085	47.20	0.86	12	0.52	279.00	15239.00	18800	20230210	-29.95	12210	20240117	7.86	13510	-2.52	20240102	12210	7.86	20240117	18550	-29.00	20230814	12210	7.86	20240117	1.82	N	034230	500	474 억	6218173	N	N	3236	N	N
81	20240216	090348	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13380	320	2	2.45	2495059050	186079	35.76	13370	13500	13350	16970	9150	13060	13408.60	6.78	-3043	13406	13232	13106	12932	12806	13170	12870	474	3910	500	9660	10	1	91759075	12277	47.96	0.88	12	0.20	279.00	15239.00	18800	20230210	-28.83	12210	20240117	9.58	13510	-0.96	20240102	12210	9.58	20240117	18550	-27.87	20230814	12210	9.58	20240117	1.82	N	034230	500	474 억	6218173	N	N	3236	N	N
82	20240215	160350	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13060	-60	5	-0.46	5619164450	429226	139.10	13180	13280	12980	17050	9190	13120	13091.39	6.75	-62775	13446	13282	13126	12962	12806	13365	13045	474	3930	500	9700	10	1	91759075	11984	46.81	0.86	12	0.47	279.00	15239.00	18800	20230210	-30.53	12210	20240117	6.96	13510	-3.33	20240102	12210	6.96	20240117	18550	-29.60	20230814	12210	6.96	20240117	1.81	N	034230	500	474 억	6195893	N	N	3236	N	N
83	20240215	150353	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13060	-60	5	-0.46	4813184620	367653	119.15	13180	13280	12980	17050	9190	13120	13091.65	6.75	-52772	13446	13282	13126	12962	12806	13365	13045	474	3930	500	9700	10	1	91759075	11984	46.81	0.86	12	0.40	279.00	15239.00	18800	20230210	-30.53	12210	20240117	6.96	13510	-3.33	20240102	12210	6.96	20240117	18550	-29.60	20230814	12210	6.96	20240117	1.81	N	034230	500	474 억	6195893	N	N	4177	N	N
84	20240215	140350	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13070	-50	5	-0.38	3009109470	229540	74.39	13180	13280	13040	17050	9190	13120	13109.30	6.75	-27744	13446	13282	13126	12962	12806	13365	13045	474	3930	500	9700	10	1	91759075	11993	46.85	0.86	12	0.25	279.00	15239.00	18800	20230210	-30.48	12210	20240117	7.04	13510	-3.26	20240102	12210	7.04	20240117	18550	-29.54	20230814	12210	7.04	20240117	1.81	N	034230	500	474 억	6195893	N	N	4177	N	N
85	20240215	130349	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13090	-30	5	-0.23	1848853410	141108	45.73	13180	13190	13070	17050	9190	13120	13102.40	6.75	-17450	13446	13282	13126	12962	12806	13365	13045	474	3930	500	9700	10	1	91759075	12011	46.92	0.86	12	0.15	279.00	15239.00	18800	20230210	-30.37	12210	20240117	7.21	13510	-3.11	20240102	12210	7.21	20240117	18550	-29.43	20230814	12210	7.21	20240117	1.81	N	034230	500	474 억	6195893	N	N	4177	N	N
86	20240215	120351	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13100	-20	5	-0.15	1288792090	98329	31.87	13180	13190	13070	17050	9190	13120	13106.94	6.75	-24620	13446	13282	13126	12962	12806	13365	13045	474	3930	500	9700	10	1	91759075	12020	46.95	0.86	12	0.11	279.00	15239.00	18800	20230210	-30.32	12210	20240117	7.29	13510	-3.03	20240102	12210	7.29	20240117	18550	-29.38	20230814	12210	7.29	20240117	1.81	N	034230	500	474 억	6195893	N	N	4177	N	N
87	20240215	110349	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13110	-10	5	-0.08	993538220	75805	24.57	13180	13190	13070	17050	9190	13120	13106.50	6.75	-23905	13446	13282	13126	12962	12806	13365	13045	474	3930	500	9700	10	1	91759075	12030	46.99	0.86	12	0.08	279.00	15239.00	18800	20230210	-30.27	12210	20240117	7.37	13510	-2.96	20240102	12210	7.37	20240117	18550	-29.33	20230814	12210	7.37	20240117	1.81	N	034230	500	474 억	6195893	N	N	4177	N	N
88	20240215	100348	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13100	-20	5	-0.15	621552780	47425	15.37	13180	13190	13070	17050	9190	13120	13106.02	6.75	-19122	13446	13282	13126	12962	12806	13365	13045	474	3930	500	9700	10	1	91759075	12020	46.95	0.86	12	0.05	279.00	15239.00	18800	20230210	-30.32	12210	20240117	7.29	13510	-3.03	20240102	12210	7.29	20240117	18550	-29.38	20230814	12210	7.29	20240117	1.81	N	034230	500	474 억	6195893	N	N	4177	N	N
89	20240215	090347	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13110	-10	5	-0.08	108289920	8244	2.67	13180	13190	13100	17050	9190	13120	13135.60	6.75	-6759	13446	13282	13126	12962	12806	13365	13045	474	3930	500	9700	10	1	91759075	12030	46.99	0.86	12	0.01	279.00	15239.00	18800	20230210	-30.27	12210	20240117	7.37	13510	-2.96	20240102	12210	7.37	20240117	18550	-29.33	20230814	12210	7.37	20240117	1.81	N	034230	500	474 억	6195893	N	N	4177	N	N
90	20240214	160346	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13120	-30	5	-0.23	4039134570	307792	79.36	12970	13290	12970	17090	9210	13150	13122.92	6.69	44053	13463	13306	13123	12966	12783	13215	12875	474	3940	500	9730	10	1	91759075	12039	47.03	0.86	12	0.34	279.00	15239.00	18800	20230210	-30.21	12210	20240117	7.45	13510	-2.89	20240102	12210	7.45	20240117	18550	-29.27	20230814	12210	7.45	20240117	1.83	N	034230	500	474 억	6137731	N	N	4177	N	N
91	20240214	150347	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13140	-10	5	-0.08	3817562070	290917	75.01	12970	13290	12970	17090	9210	13150	13122.49	6.69	48236	13463	13306	13123	12966	12783	13215	12875	474	3940	500	9730	10	1	91759075	12057	47.10	0.86	12	0.32	279.00	15239.00	18800	20230210	-30.11	12210	20240117	7.62	13510	-2.74	20240102	12210	7.62	20240117	18550	-29.16	20230814	12210	7.62	20240117	1.83	N	034230	500	474 억	6137731	N	N	4714	N	N
92	20240214	140345	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13210	60	2	0.46	3409938730	259969	67.03	12970	13290	12970	17090	9210	13150	13116.69	6.69	50599	13463	13306	13123	12966	12783	13215	12875	474	3940	500	9730	10	1	91759075	12121	47.35	0.87	12	0.28	279.00	15239.00	18800	20230210	-29.73	12210	20240117	8.19	13510	-2.22	20240102	12210	8.19	20240117	18550	-28.79	20230814	12210	8.19	20240117	1.83	N	034230	500	474 억	6137731	N	N	4714	N	N
93	20240214	130347	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13130	-20	5	-0.15	2736888370	209032	53.90	12970	13180	12970	17090	9210	13150	13093.10	6.69	45483	13463	13306	13123	12966	12783	13215	12875	474	3940	500	9730	10	1	91759075	12048	47.06	0.86	12	0.23	279.00	15239.00	18800	20230210	-30.16	12210	20240117	7.53	13510	-2.81	20240102	12210	7.53	20240117	18550	-29.22	20230814	12210	7.53	20240117	1.83	N	034230	500	474 억	6137731	N	N	4714	N	N
94	20240214	120344	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13090	-60	5	-0.46	2327148140	177789	45.84	12970	13180	12970	17090	9210	13150	13089.31	6.69	42507	13463	13306	13123	12966	12783	13215	12875	474	3940	500	9730	10	1	91759075	12011	46.92	0.86	12	0.19	279.00	15239.00	18800	20230210	-30.37	12210	20240117	7.21	13510	-3.11	20240102	12210	7.21	20240117	18550	-29.43	20230814	12210	7.21	20240117	1.83	N	034230	500	474 억	6137731	N	N	4714	N	N
95	20240214	110348	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13100	-50	5	-0.38	2092158130	159826	41.21	12970	13180	12970	17090	9210	13150	13090.15	6.69	42905	13463	13306	13123	12966	12783	13215	12875	474	3940	500	9730	10	1	91759075	12020	46.95	0.86	12	0.17	279.00	15239.00	18800	20230210	-30.32	12210	20240117	7.29	13510	-3.03	20240102	12210	7.29	20240117	18550	-29.38	20230814	12210	7.29	20240117	1.83	N	034230	500	474 억	6137731	N	N	4714	N	N
96	20240214	090342	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13040	-110	5	-0.84	204370120	15728	4.06	12970	13090	12970	17090	9210	13150	12991.99	6.69	5825	13463	13306	13123	12966	12783	13215	12875	474	3940	500	9730	10	1	91759075	11965	46.74	0.86	12	0.02	279.00	15239.00	18800	20230210	-30.64	12210	20240117	6.80	13510	-3.48	20240102	12210	6.80	20240117	18550	-29.70	20230814	12210	6.80	20240117	1.83	N	034230	500	474 억	6137731	N	N	4714	N	N
97	20240213	160342	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13150	-30	5	-0.23	5072863900	386976	78.89	13220	13280	12940	17130	9230	13180	13108.97	6.74	-67946	13386	13282	13176	13072	12966	13335	13125	474	3950	500	9750	10	1	91759075	12066	47.13	0.86	12	0.42	279.00	15239.00	18800	20230210	-30.05	12210	20240117	7.70	13510	-2.66	20240102	12210	7.70	20240117	18600	-29.30	20230213	12210	7.70	20240117	1.84	N	034230	500	474 억	6186143	N	N	4714	N	N
98	20240213	150340	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13180	0	3	0.00	4776967590	364487	74.31	13220	13280	12940	17130	9230	13180	13106.00	6.74	-68602	13386	13282	13176	13072	12966	13335	13125	474	3950	500	9750	10	1	91759075	12094	47.24	0.86	12	0.40	279.00	15239.00	18800	20230210	-29.89	12210	20240117	7.94	13510	-2.44	20240102	12210	7.94	20240117	18600	-29.14	20230213	12210	7.94	20240117	1.84	N	034230	500	474 억	6186143	N	N	1175	N	N
99	20240213	140347	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13170	-10	5	-0.08	4337996750	331153	67.51	13220	13280	12940	17130	9230	13180	13099.68	6.74	-65898	13386	13282	13176	13072	12966	13335	13125	474	3950	500	9750	10	1	91759075	12085	47.20	0.86	12	0.36	279.00	15239.00	18800	20230210	-29.95	12210	20240117	7.86	13510	-2.52	20240102	12210	7.86	20240117	18600	-29.19	20230213	12210	7.86	20240117	1.84	N	034230	500	474 억	6186143	N	N	1175	N	N
100	20240213	130343	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13150	-30	5	-0.23	3709215910	283292	57.76	13220	13280	12940	17130	9230	13180	13093.26	6.74	-70282	13386	13282	13176	13072	12966	13335	13125	474	3950	500	9750	10	1	91759075	12066	47.13	0.86	12	0.31	279.00	15239.00	18800	20230210	-30.05	12210	20240117	7.70	13510	-2.66	20240102	12210	7.70	20240117	18600	-29.30	20230213	12210	7.70	20240117	1.84	N	034230	500	474 억	6186143	N	N	1175	N	N
101	20240213	120346	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13120	-60	5	-0.46	3380274650	258264	52.65	13220	13280	12940	17130	9230	13180	13088.45	6.74	-63033	13386	13282	13176	13072	12966	13335	13125	474	3950	500	9750	10	1	91759075	12039	47.03	0.86	12	0.28	279.00	15239.00	18800	20230210	-30.21	12210	20240117	7.45	13510	-2.89	20240102	12210	7.45	20240117	18600	-29.46	20230213	12210	7.45	20240117	1.84	N	034230	500	474 억	6186143	N	N	1175	N	N
102	20240213	110345	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13050	-130	5	-0.99	2878594730	219924	44.84	13220	13280	12940	17130	9230	13180	13089.04	6.74	-60998	13386	13282	13176	13072	12966	13335	13125	474	3950	500	9750	10	1	91759075	11975	46.77	0.86	12	0.24	279.00	15239.00	18800	20230210	-30.59	12210	20240117	6.88	13510	-3.40	20240102	12210	6.88	20240117	18600	-29.84	20230213	12210	6.88	20240117	1.84	N	034230	500	474 억	6186143	N	N	1175	N	N
103	20240213	100315	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13060	-120	5	-0.91	1615370100	122750	25.03	13220	13280	13050	17130	9230	13180	13159.84	6.74	-33849	13386	13282	13176	13072	12966	13335	13125	474	3950	500	9750	10	1	91759075	11984	46.81	0.86	12	0.13	279.00	15239.00	18800	20230210	-30.53	12210	20240117	6.96	13510	-3.33	20240102	12210	6.96	20240117	18600	-29.78	20230213	12210	6.96	20240117	1.84	N	034230	500	474 억	6186143	N	N	1175	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History