KissMeData/035900/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

78 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160443	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	69900	1300	2	1.90	17093309300	246990	75.43	68100	70600	67400	89100	48100	68600	69195.31	23.56	38602	41553	71600	70100	68800	67300	66000	69450	66650	180	20500	500	49390	100	1	35532492	24837	23.53	6.11	12	0.70	2971.00	11435.00	108400	20231220	-35.52	43100	20240909	62.18	106000	-34.06	20240105	43100	62.18	20240909	106000	-34.06	20240105	43100	62.18	20240909	2.50	N	035900	500	179 억	8370525	N	N	4208	N	N
3	20241231	150445	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	69900	1300	2	1.90	17093309300	246990	75.43	68100	70600	67400	89100	48100	68600	69195.31	23.56	38602	41553	71600	70100	68800	67300	66000	69450	66650	180	20500	500	49390	100	1	35532492	24837	23.53	6.11	12	0.70	2971.00	11435.00	108400	20231220	-35.52	43100	20240909	62.18	106000	-34.06	20240105	43100	62.18	20240909	106000	-34.06	20240105	43100	62.18	20240909	2.50	N	035900	500	179 억	8370525	N	N	4208	N	N
4	20241231	140443	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	69900	1300	2	1.90	17093309300	246990	75.43	68100	70600	67400	89100	48100	68600	69195.31	23.56	38602	41553	71600	70100	68800	67300	66000	69450	66650	180	20500	500	49390	100	1	35532492	24837	23.53	6.11	12	0.70	2971.00	11435.00	108400	20231220	-35.52	43100	20240909	62.18	106000	-34.06	20240105	43100	62.18	20240909	106000	-34.06	20240105	43100	62.18	20240909	2.50	N	035900	500	179 억	8370525	N	N	4208	N	N
5	20241231	130444	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	69900	1300	2	1.90	17093309300	246990	75.43	68100	70600	67400	89100	48100	68600	69195.31	23.56	38602	41553	71600	70100	68800	67300	66000	69450	66650	180	20500	500	49390	100	1	35532492	24837	23.53	6.11	12	0.70	2971.00	11435.00	108400	20231220	-35.52	43100	20240909	62.18	106000	-34.06	20240105	43100	62.18	20240909	106000	-34.06	20240105	43100	62.18	20240909	2.50	N	035900	500	179 억	8370525	N	N	4208	N	N
6	20241231	120443	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	69900	1300	2	1.90	17093309300	246990	75.43	68100	70600	67400	89100	48100	68600	69195.31	23.56	38602	41553	71600	70100	68800	67300	66000	69450	66650	180	20500	500	49390	100	1	35532492	24837	23.53	6.11	12	0.70	2971.00	11435.00	108400	20231220	-35.52	43100	20240909	62.18	106000	-34.06	20240105	43100	62.18	20240909	106000	-34.06	20240105	43100	62.18	20240909	2.50	N	035900	500	179 억	8370525	N	N	4208	N	N
7	20241231	110443	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	69900	1300	2	1.90	17093309300	246990	75.43	68100	70600	67400	89100	48100	68600	69195.31	23.56	38602	41553	71600	70100	68800	67300	66000	69450	66650	180	20500	500	49390	100	1	35532492	24837	23.53	6.11	12	0.70	2971.00	11435.00	108400	20231220	-35.52	43100	20240909	62.18	106000	-34.06	20240105	43100	62.18	20240909	106000	-34.06	20240105	43100	62.18	20240909	2.50	N	035900	500	179 억	8370525	N	N	4208	N	N
8	20241231	100437	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	69900	1300	2	1.90	17093309300	246990	75.43	68100	70600	67400	89100	48100	68600	69195.31	23.56	38602	41553	71600	70100	68800	67300	66000	69450	66650	180	20500	500	49390	100	1	35532492	24837	23.53	6.11	12	0.70	2971.00	11435.00	108400	20231220	-35.52	43100	20240909	62.18	106000	-34.06	20240105	43100	62.18	20240909	106000	-34.06	20240105	43100	62.18	20240909	2.50	N	035900	500	179 억	8370525	N	N	4208	N	N
9	20241231	090444	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	69900	1300	2	1.90	17093309300	246990	75.43	68100	70600	67400	89100	48100	68600	69195.31	23.56	38602	41553	71600	70100	68800	67300	66000	69450	66650	180	20500	500	49390	100	1	35532492	24837	23.53	6.11	12	0.70	2971.00	11435.00	108400	20231220	-35.52	43100	20240909	62.18	106000	-34.06	20240105	43100	62.18	20240909	106000	-34.06	20240105	43100	62.18	20240909	2.50	N	035900	500	179 억	8370525	N	N	4208	N	N
10	20241230	160441	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	69900	1300	2	1.90	16817234500	243037	74.22	68100	70600	67400	89100	48100	68600	69195.31	23.45	0	41553	71600	70100	68800	67300	66000	69450	66650	180	20500	500	49390	100	1	35532492	24837	23.53	6.11	12	0.68	2971.00	11435.00	108400	20231220	-35.52	43100	20240909	62.18	106000	-34.06	20240105	43100	62.18	20240909	106000	-34.06	20240105	43100	62.18	20240909	2.50	N	035900	500	179 억	8331923	N	N	4208	N	N
11	20241230	150444	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	70100	1500	2	2.19	15821648400	228802	69.88	68100	70600	67400	89100	48100	68600	69150.12	23.45	0	44038	71600	70100	68800	67300	66000	69450	66650	180	20500	500	49390	100	1	35532492	24908	23.59	6.13	12	0.64	2971.00	11435.00	108400	20231220	-35.33	43100	20240909	62.65	106000	-33.87	20240105	43100	62.65	20240909	106000	-33.87	20240105	43100	62.65	20240909	2.50	N	035900	500	179 억	8331923	N	N	998	N	N
12	20241230	140443	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	69500	900	2	1.31	11621441600	168785	51.55	68100	69900	67400	89100	48100	68600	68853.62	23.45	0	28860	71600	70100	68800	67300	66000	69450	66650	180	20500	500	49390	100	1	35532492	24695	23.39	6.08	12	0.48	2971.00	11435.00	108400	20231220	-35.89	43100	20240909	61.25	106000	-34.43	20240105	43100	61.25	20240909	106000	-34.43	20240105	43100	61.25	20240909	2.50	N	035900	500	179 억	8331923	N	N	998	N	N
13	20241230	130443	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	69500	900	2	1.31	10580052400	153811	46.97	68100	69900	67400	89100	48100	68600	68786.14	23.45	0	27169	71600	70100	68800	67300	66000	69450	66650	180	20500	500	49390	100	1	35532492	24695	23.39	6.08	12	0.43	2971.00	11435.00	108400	20231220	-35.89	43100	20240909	61.25	106000	-34.43	20240105	43100	61.25	20240909	106000	-34.43	20240105	43100	61.25	20240909	2.50	N	035900	500	179 억	8331923	N	N	998	N	N
14	20241230	120441	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	69700	1100	2	1.60	9579868800	139435	42.58	68100	69900	67400	89100	48100	68600	68704.96	23.45	0	24822	71600	70100	68800	67300	66000	69450	66650	180	20500	500	49390	100	1	35532492	24766	23.46	6.10	12	0.39	2971.00	11435.00	108400	20231220	-35.70	43100	20240909	61.72	106000	-34.25	20240105	43100	61.72	20240909	106000	-34.25	20240105	43100	61.72	20240909	2.50	N	035900	500	179 억	8331923	N	N	998	N	N
15	20241230	110443	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	69400	800	2	1.17	7920208300	115615	35.31	68100	69600	67400	89100	48100	68600	68504.97	23.45	0	15827	71600	70100	68800	67300	66000	69450	66650	180	20500	500	49390	100	1	35532492	24660	23.36	6.07	12	0.33	2971.00	11435.00	108400	20231220	-35.98	43100	20240909	61.02	106000	-34.53	20240105	43100	61.02	20240909	106000	-34.53	20240105	43100	61.02	20240909	2.50	N	035900	500	179 억	8331923	N	N	998	N	N
16	20241230	100443	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	68500	-100	5	-0.15	5333214900	78112	23.86	68100	68800	67400	89100	48100	68600	68276.23	23.45	0	7477	71600	70100	68800	67300	66000	69450	66650	180	20500	500	49390	100	1	35532492	24340	23.06	5.99	12	0.22	2971.00	11435.00	108400	20231220	-36.81	43100	20240909	58.93	106000	-35.38	20240105	43100	58.93	20240909	106000	-35.38	20240105	43100	58.93	20240909	2.50	N	035900	500	179 억	8331923	N	N	998	N	N
17	20241230	090444	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	68100	-500	5	-0.73	669161900	9852	3.01	68100	68400	67400	89100	48100	68600	67916.78	23.45	0	741	71600	70100	68800	67300	66000	69450	66650	180	20500	500	49390	100	1	35532492	24198	22.92	5.96	12	0.03	2971.00	11435.00	108400	20231220	-37.18	43100	20240909	58.00	106000	-35.75	20240105	43100	58.00	20240909	106000	-35.75	20240105	43100	58.00	20240909	2.50	N	035900	500	179 억	8331923	N	N	998	N	N
18	20241227	160441	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	68600	-1800	5	-2.56	22343305600	324871	62.25	70100	70300	67500	91500	49300	70400	68775.34	23.54	0	-18446	73266	71832	70366	68932	67466	72550	69650	180	21100	500	50680	100	1	35532492	24375	23.09	6.00	12	0.91	2971.00	11435.00	108400	20231220	-36.72	43100	20240909	59.16	106000	-35.28	20240105	43100	59.16	20240909	106000	-35.28	20240105	43100	59.16	20240909	2.59	N	035900	500	179 억	8366042	N	N	998	N	N
19	20241227	150440	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	68500	-1900	5	-2.70	20931848900	304279	58.30	70100	70300	67500	91500	49300	70400	68790.82	23.54	0	-21731	73266	71832	70366	68932	67466	72550	69650	180	21100	500	50680	100	1	35532492	24340	23.06	5.99	12	0.86	2971.00	11435.00	108400	20231220	-36.81	43100	20240909	58.93	106000	-35.38	20240105	43100	58.93	20240909	106000	-35.38	20240105	43100	58.93	20240909	2.59	N	035900	500	179 억	8366042	N	N	1896	N	N
20	20241227	140443	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	68500	-1900	5	-2.70	18071914900	262475	50.29	70100	70300	67500	91500	49300	70400	68851.04	23.54	0	-21820	73266	71832	70366	68932	67466	72550	69650	180	21100	500	50680	100	1	35532492	24340	23.06	5.99	12	0.74	2971.00	11435.00	108400	20231220	-36.81	43100	20240909	58.93	106000	-35.38	20240105	43100	58.93	20240909	106000	-35.38	20240105	43100	58.93	20240909	2.59	N	035900	500	179 억	8366042	N	N	1896	N	N
21	20241227	130442	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	68300	-2100	5	-2.98	16670296800	242016	46.37	70100	70300	67500	91500	49300	70400	68880.00	23.54	0	-21961	73266	71832	70366	68932	67466	72550	69650	180	21100	500	50680	100	1	35532492	24269	22.99	5.97	12	0.68	2971.00	11435.00	108400	20231220	-36.99	43100	20240909	58.47	106000	-35.57	20240105	43100	58.47	20240909	106000	-35.57	20240105	43100	58.47	20240909	2.59	N	035900	500	179 억	8366042	N	N	1896	N	N
22	20241227	120441	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	68100	-2300	5	-3.27	13514169000	195574	37.48	70100	70300	68000	91500	49300	70400	69099.00	23.54	0	-30010	73266	71832	70366	68932	67466	72550	69650	180	21100	500	50680	100	1	35532492	24198	22.92	5.96	12	0.55	2971.00	11435.00	108400	20231220	-37.18	43100	20240909	58.00	106000	-35.75	20240105	43100	58.00	20240909	106000	-35.75	20240105	43100	58.00	20240909	2.59	N	035900	500	179 억	8366042	N	N	1896	N	N
23	20241227	110440	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	68600	-1800	5	-2.56	10771548400	155501	29.80	70100	70300	68400	91500	49300	70400	69268.84	23.54	0	-27169	73266	71832	70366	68932	67466	72550	69650	180	21100	500	50680	100	1	35532492	24375	23.09	6.00	12	0.44	2971.00	11435.00	108400	20231220	-36.72	43100	20240909	59.16	106000	-35.28	20240105	43100	59.16	20240909	106000	-35.28	20240105	43100	59.16	20240909	2.59	N	035900	500	179 억	8366042	N	N	1896	N	N
24	20241227	100440	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	69800	-600	5	-0.85	5500287600	79070	15.15	70100	70300	68900	91500	49300	70400	69560.62	23.54	0	-11444	73266	71832	70366	68932	67466	72550	69650	180	21100	500	50680	100	1	35532492	24802	23.49	6.10	12	0.22	2971.00	11435.00	108400	20231220	-35.61	43100	20240909	61.95	106000	-34.15	20240105	43100	61.95	20240909	106000	-34.15	20240105	43100	61.95	20240909	2.59	N	035900	500	179 억	8366042	N	N	1896	N	N
25	20241227	090443	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	69500	-900	5	-1.28	918162200	13165	2.52	70100	70300	69300	91500	49300	70400	69734.89	23.54	0	-5080	73266	71832	70366	68932	67466	72550	69650	180	21100	500	50680	100	1	35532492	24695	23.39	6.08	12	0.04	2971.00	11435.00	108400	20231220	-35.89	43100	20240909	61.25	106000	-34.43	20240105	43100	61.25	20240909	106000	-34.43	20240105	43100	61.25	20240909	2.59	N	035900	500	179 억	8366042	N	N	1896	N	N
26	20241226	160440	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	70400	2100	2	3.07	36485168200	516340	89.18	68900	71800	68900	88700	47900	68300	70662.07	23.22	0	103178	73500	70900	69400	66800	65300	70150	66050	180	20400	500	49170	100	1	35532492	25015	23.70	6.16	12	1.45	2971.00	11435.00	108400	20231220	-35.06	43100	20240909	63.34	106000	-33.58	20240105	43100	63.34	20240909	106000	-33.58	20240105	43100	63.34	20240909	2.59	N	035900	500	179 억	8250733	N	N	1802	N	N
27	20241226	150438	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	70400	2100	2	3.07	33428363600	472899	81.68	68900	71800	68900	88700	47900	68300	70688.17	23.22	0	80887	73500	70900	69400	66800	65300	70150	66050	180	20400	500	49170	100	1	35532492	25015	23.70	6.16	12	1.33	2971.00	11435.00	108400	20231220	-35.06	43100	20240909	63.34	106000	-33.58	20240105	43100	63.34	20240909	106000	-33.58	20240105	43100	63.34	20240909	2.59	N	035900	500	179 억	8250733	N	N	4651	N	N
28	20241226	140437	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	70300	2000	2	2.93	30343406600	429126	74.12	68900	71800	68900	88700	47900	68300	70709.78	23.22	0	79567	73500	70900	69400	66800	65300	70150	66050	180	20400	500	49170	100	1	35532492	24979	23.66	6.15	12	1.21	2971.00	11435.00	108400	20231220	-35.15	43100	20240909	63.11	106000	-33.68	20240105	43100	63.11	20240909	106000	-33.68	20240105	43100	63.11	20240909	2.59	N	035900	500	179 억	8250733	N	N	4651	N	N
29	20241226	130438	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	70400	2100	2	3.07	28311539400	400255	69.13	68900	71800	68900	88700	47900	68300	70733.76	23.22	0	80037	73500	70900	69400	66800	65300	70150	66050	180	20400	500	49170	100	1	35532492	25015	23.70	6.16	12	1.13	2971.00	11435.00	108400	20231220	-35.06	43100	20240909	63.34	106000	-33.58	20240105	43100	63.34	20240909	106000	-33.58	20240105	43100	63.34	20240909	2.59	N	035900	500	179 억	8250733	N	N	4651	N	N
30	20241226	120437	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	70600	2300	2	3.37	26098107500	368882	63.71	68900	71800	68900	88700	47900	68300	70749.20	23.22	0	92451	73500	70900	69400	66800	65300	70150	66050	180	20400	500	49170	100	1	35532492	25086	23.76	6.17	12	1.04	2971.00	11435.00	108400	20231220	-34.87	43100	20240909	63.81	106000	-33.40	20240105	43100	63.81	20240909	106000	-33.40	20240105	43100	63.81	20240909	2.59	N	035900	500	179 억	8250733	N	N	4651	N	N
31	20241226	110438	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	70500	2200	2	3.22	24045278600	339708	58.68	68900	71800	68900	88700	47900	68300	70782.20	23.22	0	89291	73500	70900	69400	66800	65300	70150	66050	180	20400	500	49170	100	1	35532492	25050	23.73	6.17	12	0.96	2971.00	11435.00	108400	20231220	-34.96	43100	20240909	63.57	106000	-33.49	20240105	43100	63.57	20240909	106000	-33.49	20240105	43100	63.57	20240909	2.59	N	035900	500	179 억	8250733	N	N	4651	N	N
32	20241226	100438	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	70800	2500	2	3.66	20458656100	288943	49.91	68900	71800	68900	88700	47900	68300	70805.16	23.22	0	94166	73500	70900	69400	66800	65300	70150	66050	180	20400	500	49170	100	1	35532492	25157	23.83	6.19	12	0.81	2971.00	11435.00	108400	20231220	-34.69	43100	20240909	64.27	106000	-33.21	20240105	43100	64.27	20240909	106000	-33.21	20240105	43100	64.27	20240909	2.59	N	035900	500	179 억	8250733	N	N	4651	N	N
33	20241226	090438	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	69800	1500	2	2.20	1981514400	28544	4.93	68900	69800	68900	88700	47900	68300	69419.65	23.22	0	9638	73500	70900	69400	66800	65300	70150	66050	180	20400	500	49170	100	1	35532492	24802	23.49	6.10	12	0.08	2971.00	11435.00	108400	20231220	-35.61	43100	20240909	61.95	106000	-34.15	20240105	43100	61.95	20240909	106000	-34.15	20240105	43100	61.95	20240909	2.59	N	035900	500	179 억	8250733	N	N	4651	N	N
34	20241224	160438	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	68300	-2700	5	-3.80	39614583300	572481	158.91	72000	72000	67900	92300	49700	71000	69203.63	23.33	0	-73684	73000	72000	70600	69600	68200	71300	68900	180	21300	500	51120	100	1	35532492	24269	22.99	5.97	12	1.61	2971.00	11435.00	108400	20231220	-36.99	43100	20240909	58.47	106000	-35.57	20240105	43100	58.47	20240909	106000	-35.57	20240105	43100	58.47	20240909	2.59	N	035900	500	179 억	8289825	N	N	4651	N	N
35	20241224	150438	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	68600	-2400	5	-3.38	36508997100	527080	146.31	72000	72000	67900	92300	49700	71000	69266.52	23.33	0	-86854	73000	72000	70600	69600	68200	71300	68900	180	21300	500	51120	100	1	35532492	24375	23.09	6.00	12	1.48	2971.00	11435.00	108400	20231220	-36.72	43100	20240909	59.16	106000	-35.28	20240105	43100	59.16	20240909	106000	-35.28	20240105	43100	59.16	20240909	2.59	N	035900	500	179 억	8289825	N	N	1263	N	N
36	20241224	140436	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	68700	-2300	5	-3.24	31515349000	454201	126.08	72000	72000	67900	92300	49700	71000	69386.35	23.33	0	-79569	73000	72000	70600	69600	68200	71300	68900	180	21300	500	51120	100	1	35532492	24411	23.12	6.01	12	1.28	2971.00	11435.00	108400	20231220	-36.62	43100	20240909	59.40	106000	-35.19	20240105	43100	59.40	20240909	106000	-35.19	20240105	43100	59.40	20240909	2.59	N	035900	500	179 억	8289825	N	N	1263	N	N
37	20241224	130437	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	69200	-1800	5	-2.54	19882991500	284441	78.96	72000	72000	69100	92300	49700	71000	69901.99	23.33	0	-106506	73000	72000	70600	69600	68200	71300	68900	180	21300	500	51120	100	1	35532492	24588	23.29	6.05	12	0.80	2971.00	11435.00	108400	20231220	-36.16	43100	20240909	60.56	106000	-34.72	20240105	43100	60.56	20240909	106000	-34.72	20240105	43100	60.56	20240909	2.59	N	035900	500	179 억	8289825	N	N	1263	N	N
38	20241224	120436	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	69300	-1700	5	-2.39	18036346400	257791	71.56	72000	72000	69100	92300	49700	71000	69965.00	23.33	0	-104199	73000	72000	70600	69600	68200	71300	68900	180	21300	500	51120	100	1	35532492	24624	23.33	6.06	12	0.73	2971.00	11435.00	108400	20231220	-36.07	43100	20240909	60.79	106000	-34.62	20240105	43100	60.79	20240909	106000	-34.62	20240105	43100	60.79	20240909	2.59	N	035900	500	179 억	8289825	N	N	1263	N	N
39	20241224	110437	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	69300	-1700	5	-2.39	15817961200	225810	62.68	72000	72000	69100	92300	49700	71000	70049.87	23.33	0	-93754	73000	72000	70600	69600	68200	71300	68900	180	21300	500	51120	100	1	35532492	24624	23.33	6.06	12	0.64	2971.00	11435.00	108400	20231220	-36.07	43100	20240909	60.79	106000	-34.62	20240105	43100	60.79	20240909	106000	-34.62	20240105	43100	60.79	20240909	2.59	N	035900	500	179 억	8289825	N	N	1263	N	N
40	20241224	100438	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	69500	-1500	5	-2.11	13245479100	188743	52.39	72000	72000	69100	92300	49700	71000	70177.33	23.33	0	-86156	73000	72000	70600	69600	68200	71300	68900	180	21300	500	51120	100	1	35532492	24695	23.39	6.08	12	0.53	2971.00	11435.00	108400	20231220	-35.89	43100	20240909	61.25	106000	-34.43	20240105	43100	61.25	20240909	106000	-34.43	20240105	43100	61.25	20240909	2.59	N	035900	500	179 억	8289825	N	N	1263	N	N
41	20241224	090438	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	70700	-300	5	-0.42	2632142200	36825	10.22	72000	72000	70600	92300	49700	71000	71477.05	23.33	0	-22633	73000	72000	70600	69600	68200	71300	68900	180	21300	500	51120	100	1	35532492	25121	23.80	6.18	12	0.10	2971.00	11435.00	108400	20231220	-34.78	43100	20240909	64.04	106000	-33.30	20240105	43100	64.04	20240909	106000	-33.30	20240105	43100	64.04	20240909	2.59	N	035900	500	179 억	8289825	N	N	1263	N	N
42	20241223	160434	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	71000	1000	2	1.43	25109177000	355742	90.79	71100	71600	69200	91000	49000	70000	70580.67	23.26	0	43155	74066	72032	70966	68932	67866	71500	68400	180	21000	500	50400	100	1	35532492	25228	23.90	6.21	12	1.00	2971.00	11435.00	108400	20231220	-34.50	43100	20240909	64.73	106000	-33.02	20240105	43100	64.73	20240909	106000	-33.02	20240105	43100	64.73	20240909	2.51	N	035900	500	179 억	8263441	N	N	1263	N	N
43	20241223	150436	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	71100	1100	2	1.57	21206750000	300519	76.70	71100	71600	69200	91000	49000	70000	70567.09	23.26	0	24342	74066	72032	70966	68932	67866	71500	68400	180	21000	500	50400	100	1	35532492	25264	23.93	6.22	12	0.85	2971.00	11435.00	108400	20231220	-34.41	43100	20240909	64.97	106000	-32.92	20240105	43100	64.97	20240909	106000	-32.92	20240105	43100	64.97	20240909	2.51	N	035900	500	179 억	8263441	N	N	613	N	N
44	20241223	140433	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	71200	1200	2	1.71	18159665800	257764	65.78	71100	71600	69200	91000	49000	70000	70450.75	23.26	0	20159	74066	72032	70966	68932	67866	71500	68400	180	21000	500	50400	100	1	35532492	25299	23.96	6.23	12	0.73	2971.00	11435.00	108400	20231220	-34.32	43100	20240909	65.20	106000	-32.83	20240105	43100	65.20	20240909	106000	-32.83	20240105	43100	65.20	20240909	2.51	N	035900	500	179 억	8263441	N	N	613	N	N
45	20241223	130433	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	70900	900	2	1.29	15877620800	225708	57.60	71100	71600	69200	91000	49000	70000	70345.85	23.26	0	14417	74066	72032	70966	68932	67866	71500	68400	180	21000	500	50400	100	1	35532492	25193	23.86	6.20	12	0.64	2971.00	11435.00	108400	20231220	-34.59	43100	20240909	64.50	106000	-33.11	20240105	43100	64.50	20240909	106000	-33.11	20240105	43100	64.50	20240909	2.51	N	035900	500	179 억	8263441	N	N	613	N	N
46	20241223	120435	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	71200	1200	2	1.71	13117892400	186741	47.66	71100	71600	69200	91000	49000	70000	70246.45	23.26	0	-2091	74066	72032	70966	68932	67866	71500	68400	180	21000	500	50400	100	1	35532492	25299	23.96	6.23	12	0.53	2971.00	11435.00	108400	20231220	-34.32	43100	20240909	65.20	106000	-32.83	20240105	43100	65.20	20240909	106000	-32.83	20240105	43100	65.20	20240909	2.51	N	035900	500	179 억	8263441	N	N	613	N	N
47	20241223	110433	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	70800	800	2	1.14	11131707700	158714	40.51	71100	71600	69200	91000	49000	70000	70136.90	23.26	0	-8198	74066	72032	70966	68932	67866	71500	68400	180	21000	500	50400	100	1	35532492	25157	23.83	6.19	12	0.45	2971.00	11435.00	108400	20231220	-34.69	43100	20240909	64.27	106000	-33.21	20240105	43100	64.27	20240909	106000	-33.21	20240105	43100	64.27	20240909	2.51	N	035900	500	179 억	8263441	N	N	613	N	N
48	20241223	100431	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	69800	-200	5	-0.29	6906955400	98872	25.23	71100	71600	69200	91000	49000	70000	69857.55	23.26	0	-19267	74066	72032	70966	68932	67866	71500	68400	180	21000	500	50400	100	1	35532492	24802	23.49	6.10	12	0.28	2971.00	11435.00	108400	20231220	-35.61	43100	20240909	61.95	106000	-34.15	20240105	43100	61.95	20240909	106000	-34.15	20240105	43100	61.95	20240909	2.51	N	035900	500	179 억	8263441	N	N	613	N	N
49	20241223	090434	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	69900	-100	5	-0.14	1502819500	21234	5.42	71100	71600	69800	91000	49000	70000	70774.24	23.26	0	-8577	74066	72032	70966	68932	67866	71500	68400	180	21000	500	50400	100	1	35532492	24837	23.53	6.11	12	0.06	2971.00	11435.00	108400	20231220	-35.52	43100	20240909	62.18	106000	-34.06	20240105	43100	62.18	20240909	106000	-34.06	20240105	43100	62.18	20240909	2.51	N	035900	500	179 억	8263441	N	N	613	N	N
50	20241220	160431	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	70000	-2300	5	-3.18	27500899900	386475	61.29	72800	73000	69900	93900	50700	72300	71161.85	23.36	0	-21886	76033	74166	71633	69766	67233	75100	70700	180	21600	500	52050	100	1	35532492	24873	23.56	6.12	12	1.09	2971.00	11435.00	108400	20231220	-35.42	43100	20240909	62.41	106000	-33.96	20240105	43100	62.41	20240909	108400	-35.42	20231220	43100	62.41	20240909	2.55	N	035900	500	179 억	8299199	N	N	613	N	N
51	20241220	150433	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	70200	-2100	5	-2.90	25036786200	351305	55.72	72800	73000	69900	93900	50700	72300	71267.95	23.36	0	-30457	76033	74166	71633	69766	67233	75100	70700	180	21600	500	52050	100	1	35532492	24944	23.63	6.14	12	0.99	2971.00	11435.00	108400	20231220	-35.24	43100	20240909	62.88	106000	-33.77	20240105	43100	62.88	20240909	108400	-35.24	20231220	43100	62.88	20240909	2.55	N	035900	500	179 억	8299199	N	N	2355	N	N
52	20241220	140432	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	70400	-1900	5	-2.63	22469173200	314724	49.91	72800	73000	70000	93900	50700	72300	71393.26	23.36	0	-31204	76033	74166	71633	69766	67233	75100	70700	180	21600	500	52050	100	1	35532492	25015	23.70	6.16	12	0.89	2971.00	11435.00	108400	20231220	-35.06	43100	20240909	63.34	106000	-33.58	20240105	43100	63.34	20240909	108400	-35.06	20231220	43100	63.34	20240909	2.55	N	035900	500	179 억	8299199	N	N	2355	N	N
53	20241220	130431	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	70400	-1900	5	-2.63	19103958200	266777	42.31	72800	73000	70300	93900	50700	72300	71610.21	23.36	0	-29812	76033	74166	71633	69766	67233	75100	70700	180	21600	500	52050	100	1	35532492	25015	23.70	6.16	12	0.75	2971.00	11435.00	108400	20231220	-35.06	43100	20240909	63.34	106000	-33.58	20240105	43100	63.34	20240909	108400	-35.06	20231220	43100	63.34	20240909	2.55	N	035900	500	179 억	8299199	N	N	2355	N	N
54	20241220	120431	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	70500	-1800	5	-2.49	17217263500	240015	38.07	72800	73000	70300	93900	50700	72300	71734.11	23.36	0	-28226	76033	74166	71633	69766	67233	75100	70700	180	21600	500	52050	100	1	35532492	25050	23.73	6.17	12	0.68	2971.00	11435.00	108400	20231220	-34.96	43100	20240909	63.57	106000	-33.49	20240105	43100	63.57	20240909	108400	-34.96	20231220	43100	63.57	20240909	2.55	N	035900	500	179 억	8299199	N	N	2355	N	N
55	20241220	110431	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	70800	-1500	5	-2.07	15185166700	211332	33.52	72800	73000	70300	93900	50700	72300	71854.55	23.36	0	-22563	76033	74166	71633	69766	67233	75100	70700	180	21600	500	52050	100	1	35532492	25157	23.83	6.19	12	0.59	2971.00	11435.00	108400	20231220	-34.69	43100	20240909	64.27	106000	-33.21	20240105	43100	64.27	20240909	108400	-34.69	20231220	43100	64.27	20240909	2.55	N	035900	500	179 억	8299199	N	N	2355	N	N
56	20241220	100431	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	71800	-500	5	-0.69	10433949500	144447	22.91	72800	73000	71200	93900	50700	72300	72233.76	23.36	0	-11936	76033	74166	71633	69766	67233	75100	70700	180	21600	500	52050	100	1	35532492	25512	24.17	6.28	12	0.41	2971.00	11435.00	108400	20231220	-33.76	43100	20240909	66.59	106000	-32.26	20240105	43100	66.59	20240909	108400	-33.76	20231220	43100	66.59	20240909	2.55	N	035900	500	179 억	8299199	N	N	2355	N	N
57	20241220	090433	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	72600	300	2	0.41	1318402400	18151	2.88	72800	73000	72100	93900	50700	72300	72635.25	23.36	0	-10070	76033	74166	71633	69766	67233	75100	70700	180	21600	500	52050	100	1	35532492	25797	24.44	6.35	12	0.05	2971.00	11435.00	108400	20231220	-33.03	43100	20240909	68.45	106000	-31.51	20240105	43100	68.45	20240909	108400	-33.03	20231220	43100	68.45	20240909	2.55	N	035900	500	179 억	8299199	N	N	2355	N	N
58	20241219	160432	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	72300	1200	2	1.69	45145858100	625824	129.55	69400	73500	69100	92400	49800	71100	72140.69	23.49	0	-6617	72766	71932	70566	69732	68366	72350	70150	180	21300	500	51190	100	1	35532492	25690	24.34	6.32	12	1.76	2971.00	11435.00	108400	20231220	-33.30	43100	20240909	67.75	106000	-31.79	20240105	43100	67.75	20240909	108400	-33.30	20231220	43100	67.75	20240909	2.56	N	035900	500	179 억	8345310	N	N	2351	N	N
59	20241219	150429	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	72600	1500	2	2.11	43135710200	598080	123.81	69400	73500	69100	92400	49800	71100	72126.48	23.49	0	-397	72766	71932	70566	69732	68366	72350	70150	180	21300	500	51190	100	1	35532492	25797	24.44	6.35	12	1.68	2971.00	11435.00	108400	20231220	-33.03	43100	20240909	68.45	106000	-31.51	20240105	43100	68.45	20240909	108400	-33.03	20231220	43100	68.45	20240909	2.56	N	035900	500	179 억	8345310	N	N	339	N	N
60	20241219	140431	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	73000	1900	2	2.67	39293010900	545255	112.87	69400	73500	69100	92400	49800	71100	72066.48	23.49	0	9348	72766	71932	70566	69732	68366	72350	70150	180	21300	500	51190	100	1	35532492	25939	24.57	6.38	12	1.53	2971.00	11435.00	108400	20231220	-32.66	43100	20240909	69.37	106000	-31.13	20240105	43100	69.37	20240909	108400	-32.66	20231220	43100	69.37	20240909	2.56	N	035900	500	179 억	8345310	N	N	339	N	N
61	20241219	130430	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	73300	2200	2	3.09	35096451400	487892	101.00	69400	73500	69100	92400	49800	71100	71937.71	23.49	0	14746	72766	71932	70566	69732	68366	72350	70150	180	21300	500	51190	100	1	35532492	26045	24.67	6.41	12	1.37	2971.00	11435.00	108400	20231220	-32.38	43100	20240909	70.07	106000	-30.85	20240105	43100	70.07	20240909	108400	-32.38	20231220	43100	70.07	20240909	2.56	N	035900	500	179 억	8345310	N	N	339	N	N
62	20241219	120431	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	72900	1800	2	2.53	29160358800	406682	84.19	69400	72900	69100	92400	49800	71100	71705.56	23.49	0	23790	72766	71932	70566	69732	68366	72350	70150	180	21300	500	51190	100	1	35532492	25903	24.54	6.38	12	1.14	2971.00	11435.00	108400	20231220	-32.75	43100	20240909	69.14	106000	-31.23	20240105	43100	69.14	20240909	108400	-32.75	20231220	43100	69.14	20240909	2.56	N	035900	500	179 억	8345310	N	N	339	N	N
63	20241219	110430	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	72000	900	2	1.27	23916697700	334297	69.20	69400	72500	69100	92400	49800	71100	71545.46	23.49	0	3739	72766	71932	70566	69732	68366	72350	70150	180	21300	500	51190	100	1	35532492	25583	24.23	6.30	12	0.94	2971.00	11435.00	108400	20231220	-33.58	43100	20240909	67.05	106000	-32.08	20240105	43100	67.05	20240909	108400	-33.58	20231220	43100	67.05	20240909	2.56	N	035900	500	179 억	8345310	N	N	339	N	N
64	20241219	100424	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	71700	600	2	0.84	16460295200	231041	47.83	69400	72500	69100	92400	49800	71100	71245.08	23.49	0	2909	72766	71932	70566	69732	68366	72350	70150	180	21300	500	51190	100	1	35532492	25477	24.13	6.27	12	0.65	2971.00	11435.00	108400	20231220	-33.86	43100	20240909	66.36	106000	-32.36	20240105	43100	66.36	20240909	108400	-33.86	20231220	43100	66.36	20240909	2.56	N	035900	500	179 억	8345310	N	N	339	N	N
65	20241219	090431	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	70100	-1000	5	-1.41	3057773300	43920	9.09	69400	70400	69100	92400	49800	71100	69563.64	23.49	0	5178	72766	71932	70566	69732	68366	72350	70150	180	21300	500	51190	100	1	35532492	24908	23.59	6.13	12	0.12	2971.00	11435.00	108400	20231220	-35.33	43100	20240909	62.65	106000	-33.87	20240105	43100	62.65	20240909	108400	-35.33	20231220	43100	62.65	20240909	2.56	N	035900	500	179 억	8345310	N	N	339	N	N
66	20241218	160429	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	71100	1900	2	2.75	33656393300	477404	54.94	69800	71400	69200	89900	48500	69200	70497.64	23.34	0	15119	75066	72132	70666	67732	66266	71400	67000	180	20700	500	49820	100	1	35532492	25264	23.93	6.22	12	1.34	2971.00	11435.00	108400	20231220	-34.41	43100	20240909	64.97	106000	-32.92	20240105	43100	64.97	20240909	108400	-34.41	20231220	43100	64.97	20240909	2.73	N	035900	500	179 억	8294592	N	N	339	N	N
67	20241218	150430	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	71400	2200	2	3.18	31349656300	445033	51.21	69800	71400	69200	89900	48500	69200	70444.20	23.34	0	15366	75066	72132	70666	67732	66266	71400	67000	180	20700	500	49820	100	1	35532492	25370	24.03	6.24	12	1.25	2971.00	11435.00	108400	20231220	-34.13	43100	20240909	65.66	106000	-32.64	20240105	43100	65.66	20240909	108400	-34.13	20231220	43100	65.66	20240909	2.73	N	035900	500	179 억	8294592	N	N	2087	N	N
68	20241218	140429	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	71000	1800	2	2.60	26029388600	370154	42.60	69800	71300	69200	89900	48500	69200	70321.25	23.34	0	10192	75066	72132	70666	67732	66266	71400	67000	180	20700	500	49820	100	1	35532492	25228	23.90	6.21	12	1.04	2971.00	11435.00	108400	20231220	-34.50	43100	20240909	64.73	106000	-33.02	20240105	43100	64.73	20240909	108400	-34.50	20231220	43100	64.73	20240909	2.73	N	035900	500	179 억	8294592	N	N	2087	N	N
69	20241218	130430	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	70700	1500	2	2.17	21510653700	306428	35.26	69800	71100	69200	89900	48500	69200	70198.95	23.34	0	2468	75066	72132	70666	67732	66266	71400	67000	180	20700	500	49820	100	1	35532492	25121	23.80	6.18	12	0.86	2971.00	11435.00	108400	20231220	-34.78	43100	20240909	64.04	106000	-33.30	20240105	43100	64.04	20240909	108400	-34.78	20231220	43100	64.04	20240909	2.73	N	035900	500	179 억	8294592	N	N	2087	N	N
70	20241218	120430	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	70500	1300	2	1.88	19990016500	284876	32.78	69800	71100	69200	89900	48500	69200	70171.86	23.34	0	5874	75066	72132	70666	67732	66266	71400	67000	180	20700	500	49820	100	1	35532492	25050	23.73	6.17	12	0.80	2971.00	11435.00	108400	20231220	-34.96	43100	20240909	63.57	106000	-33.49	20240105	43100	63.57	20240909	108400	-34.96	20231220	43100	63.57	20240909	2.73	N	035900	500	179 억	8294592	N	N	2087	N	N
71	20241218	110430	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	70200	1000	2	1.45	14028155900	200570	23.08	69800	70500	69200	89900	48500	69200	69942.45	23.34	0	1920	75066	72132	70666	67732	66266	71400	67000	180	20700	500	49820	100	1	35532492	24944	23.63	6.14	12	0.56	2971.00	11435.00	108400	20231220	-35.24	43100	20240909	62.88	106000	-33.77	20240105	43100	62.88	20240909	108400	-35.24	20231220	43100	62.88	20240909	2.73	N	035900	500	179 억	8294592	N	N	2087	N	N
72	20241218	100430	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	70100	900	2	1.30	10541214500	150834	17.36	69800	70500	69200	89900	48500	69200	69887.43	23.34	0	-3795	75066	72132	70666	67732	66266	71400	67000	180	20700	500	49820	100	1	35532492	24908	23.59	6.13	12	0.42	2971.00	11435.00	108400	20231220	-35.33	43100	20240909	62.65	106000	-33.87	20240105	43100	62.65	20240909	108400	-35.33	20231220	43100	62.65	20240909	2.73	N	035900	500	179 억	8294592	N	N	2087	N	N
73	20241218	090431	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	69900	700	2	1.01	1566866100	22464	2.59	69800	70000	69400	89900	48500	69200	69756.79	23.34	0	-5565	75066	72132	70666	67732	66266	71400	67000	180	20700	500	49820	100	1	35532492	24837	23.53	6.11	12	0.06	2971.00	11435.00	108400	20231220	-35.52	43100	20240909	62.18	106000	-34.06	20240105	43100	62.18	20240909	108400	-35.52	20231220	43100	62.18	20240909	2.73	N	035900	500	179 억	8294592	N	N	2087	N	N
74	20241217	160427	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	69200	-3800	5	-5.21	60156600200	853652	148.04	73600	73600	69200	94900	51100	73000	70471.77	23.04	0	67056	76066	74532	73366	71832	70666	73950	71250	180	21900	500	52560	100	1	35532492	24588	23.29	6.05	12	2.40	2971.00	11435.00	108400	20231220	-36.16	43100	20240909	60.56	106000	-34.72	20240105	43100	60.56	20240909	108400	-36.16	20231220	43100	60.56	20240909	2.57	N	035900	500	179 억	8187419	N	N	2087	N	N
75	20241217	150429	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	69700	-3300	5	-4.52	51222792900	724843	125.70	73600	73600	69400	94900	51100	73000	70667.42	23.04	0	37848	76066	74532	73366	71832	70666	73950	71250	180	21900	500	52560	100	1	35532492	24766	23.46	6.10	12	2.04	2971.00	11435.00	108400	20231220	-35.70	43100	20240909	61.72	106000	-34.25	20240105	43100	61.72	20240909	108400	-35.70	20231220	43100	61.72	20240909	2.57	N	035900	500	179 억	8187419	N	N	2264	N	N
76	20241217	140431	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	69900	-3100	5	-4.25	43427486100	613064	106.32	73600	73600	69400	94900	51100	73000	70836.77	23.04	0	37687	76066	74532	73366	71832	70666	73950	71250	180	21900	500	52560	100	1	35532492	24837	23.53	6.11	12	1.73	2971.00	11435.00	108400	20231220	-35.52	43100	20240909	62.18	106000	-34.06	20240105	43100	62.18	20240909	108400	-35.52	20231220	43100	62.18	20240909	2.57	N	035900	500	179 억	8187419	N	N	2264	N	N
77	20241217	130420	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	70600	-2400	5	-3.29	37544222700	529219	91.78	73600	73600	69400	94900	51100	73000	70942.68	23.04	0	21806	76066	74532	73366	71832	70666	73950	71250	180	21900	500	52560	100	1	35532492	25086	23.76	6.17	12	1.49	2971.00	11435.00	108400	20231220	-34.87	43100	20240909	63.81	106000	-33.40	20240105	43100	63.81	20240909	108400	-34.87	20231220	43100	63.81	20240909	2.57	N	035900	500	179 억	8187419	N	N	2264	N	N
78	20241217	120427	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	70700	-2300	5	-3.15	33116539100	466445	80.89	73600	73600	69400	94900	51100	73000	70997.71	23.04	0	13424	76066	74532	73366	71832	70666	73950	71250	180	21900	500	52560	100	1	35532492	25121	23.80	6.18	12	1.31	2971.00	11435.00	108400	20231220	-34.78	43100	20240909	64.04	106000	-33.30	20240105	43100	64.04	20240909	108400	-34.78	20231220	43100	64.04	20240909	2.57	N	035900	500	179 억	8187419	N	N	2264	N	N
79	20241217	110428	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	69700	-3300	5	-4.52	26462272600	371925	64.50	73600	73600	69400	94900	51100	73000	71149.46	23.04	0	-5780	76066	74532	73366	71832	70666	73950	71250	180	21900	500	52560	100	1	35532492	24766	23.46	6.10	12	1.05	2971.00	11435.00	108400	20231220	-35.70	43100	20240909	61.72	106000	-34.25	20240105	43100	61.72	20240909	108400	-35.70	20231220	43100	61.72	20240909	2.57	N	035900	500	179 억	8187419	N	N	2264	N	N
80	20241217	100420	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	71100	-1900	5	-2.60	14158753300	196760	34.12	73600	73600	70600	94900	51100	73000	71959.48	23.04	0	-13839	76066	74532	73366	71832	70666	73950	71250	180	21900	500	52560	100	1	35532492	25264	23.93	6.22	12	0.55	2971.00	11435.00	108400	20231220	-34.41	43100	20240909	64.97	106000	-32.92	20240105	43100	64.97	20240909	108400	-34.41	20231220	43100	64.97	20240909	2.57	N	035900	500	179 억	8187419	N	N	2264	N	N
81	20241217	090428	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	73100	100	2	0.14	912806500	12472	2.16	73600	73600	72800	94900	51100	73000	73188.54	23.04	0	-7208	76066	74532	73366	71832	70666	73950	71250	180	21900	500	52560	100	1	35532492	25974	24.60	6.39	12	0.04	2971.00	11435.00	108400	20231220	-32.56	43100	20240909	69.61	106000	-31.04	20240105	43100	69.61	20240909	108400	-32.56	20231220	43100	69.61	20240909	2.57	N	035900	500	179 억	8187419	N	N	2264	N	N
82	20241216	160425	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	73000	-1300	5	-1.75	41870279200	572498	70.64	74600	74900	72200	96500	52100	74300	73134.01	22.84	0	-31592	77166	75732	73666	72232	70166	76450	72950	180	22200	500	53490	100	1	35532492	25939	24.57	6.38	12	1.61	2971.00	11435.00	108400	20231220	-32.66	43100	20240909	69.37	106000	-31.13	20240105	43100	69.37	20240909	108400	-32.66	20231220	43100	69.37	20240909	2.57	N	035900	500	179 억	8114431	N	N	2264	N	N
83	20241216	150428	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	73000	-1300	5	-1.75	39128282800	534954	66.01	74600	74900	72200	96500	52100	74300	73140.44	22.84	0	-32501	77166	75732	73666	72232	70166	76450	72950	180	22200	500	53490	100	1	35532492	25939	24.57	6.38	12	1.51	2971.00	11435.00	108400	20231220	-32.66	43100	20240909	69.37	106000	-31.13	20240105	43100	69.37	20240909	108400	-32.66	20231220	43100	69.37	20240909	2.57	N	035900	500	179 억	8114431	N	N	5142	N	N
84	20241216	140428	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	73200	-1100	5	-1.48	34985791100	478195	59.00	74600	74900	72200	96500	52100	74300	73159.08	22.84	0	-37649	77166	75732	73666	72232	70166	76450	72950	180	22200	500	53490	100	1	35532492	26010	24.64	6.40	12	1.35	2971.00	11435.00	108400	20231220	-32.47	43100	20240909	69.84	106000	-30.94	20240105	43100	69.84	20240909	108400	-32.47	20231220	43100	69.84	20240909	2.57	N	035900	500	179 억	8114431	N	N	5142	N	N
85	20241216	130428	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	73400	-900	5	-1.21	31914751100	436298	53.83	74600	74900	72200	96500	52100	74300	73145.53	22.84	0	-36226	77166	75732	73666	72232	70166	76450	72950	180	22200	500	53490	100	1	35532492	26081	24.71	6.42	12	1.23	2971.00	11435.00	108400	20231220	-32.29	43100	20240909	70.30	106000	-30.75	20240105	43100	70.30	20240909	108400	-32.29	20231220	43100	70.30	20240909	2.57	N	035900	500	179 억	8114431	N	N	5142	N	N
86	20241216	120429	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	73400	-900	5	-1.21	29705308500	406176	50.12	74600	74900	72200	96500	52100	74300	73130.33	22.84	0	-32997	77166	75732	73666	72232	70166	76450	72950	180	22200	500	53490	100	1	35532492	26081	24.71	6.42	12	1.14	2971.00	11435.00	108400	20231220	-32.29	43100	20240909	70.30	106000	-30.75	20240105	43100	70.30	20240909	108400	-32.29	20231220	43100	70.30	20240909	2.57	N	035900	500	179 억	8114431	N	N	5142	N	N
87	20241216	110427	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	73300	-1000	5	-1.35	26835769900	366974	45.28	74600	74900	72200	96500	52100	74300	73122.99	22.84	0	-28933	77166	75732	73666	72232	70166	76450	72950	180	22200	500	53490	100	1	35532492	26045	24.67	6.41	12	1.03	2971.00	11435.00	108400	20231220	-32.38	43100	20240909	70.07	106000	-30.85	20240105	43100	70.07	20240909	108400	-32.38	20231220	43100	70.07	20240909	2.57	N	035900	500	179 억	8114431	N	N	5142	N	N
88	20241216	100429	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	72400	-1900	5	-2.56	20728048300	282865	34.90	74600	74900	72300	96500	52100	74300	73274.22	22.84	0	-40332	77166	75732	73666	72232	70166	76450	72950	180	22200	500	53490	100	1	35532492	25726	24.37	6.33	12	0.80	2971.00	11435.00	108400	20231220	-33.21	43100	20240909	67.98	106000	-31.70	20240105	43100	67.98	20240909	108400	-33.21	20231220	43100	67.98	20240909	2.57	N	035900	500	179 억	8114431	N	N	5142	N	N
89	20241216	090429	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	73600	-700	5	-0.94	4910363700	66282	8.18	74600	74900	73400	96500	52100	74300	74078.56	22.84	0	-31165	77166	75732	73666	72232	70166	76450	72950	180	22200	500	53490	100	1	35532492	26152	24.77	6.44	12	0.19	2971.00	11435.00	108400	20231220	-32.10	43100	20240909	70.77	106000	-30.57	20240105	43100	70.77	20240909	108400	-32.10	20231220	43100	70.77	20240909	2.57	N	035900	500	179 억	8114431	N	N	5142	N	N
90	20241213	160422	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	74300	2000	2	2.77	59695285200	805029	117.64	72300	75100	71600	93900	50700	72300	74152.44	22.92	0	-66903	74033	73166	71733	70866	69433	73600	71300	180	21600	500	52050	100	1	35532492	26401	25.01	6.50	12	2.27	2971.00	11435.00	108400	20231220	-31.46	43100	20240909	72.39	106000	-29.91	20240105	43100	72.39	20240909	108400	-31.46	20231220	43100	72.39	20240909	2.52	N	035900	500	179 억	8143910	N	N	5142	N	N
91	20241213	150426	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	74500	2200	2	3.04	54590120300	736418	107.61	72300	75100	71600	93900	50700	72300	74129.34	22.92	0	-79270	74033	73166	71733	70866	69433	73600	71300	180	21600	500	52050	100	1	35532492	26472	25.08	6.52	12	2.07	2971.00	11435.00	108400	20231220	-31.27	43100	20240909	72.85	106000	-29.72	20240105	43100	72.85	20240909	108400	-31.27	20231220	43100	72.85	20240909	2.52	N	035900	500	179 억	8143910	N	N	465	N	N
92	20241213	140428	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	74400	2100	2	2.90	47026250900	634877	92.77	72300	75100	71600	93900	50700	72300	74071.53	22.92	0	-76424	74033	73166	71733	70866	69433	73600	71300	180	21600	500	52050	100	1	35532492	26436	25.04	6.51	12	1.79	2971.00	11435.00	108400	20231220	-31.37	43100	20240909	72.62	106000	-29.81	20240105	43100	72.62	20240909	108400	-31.37	20231220	43100	72.62	20240909	2.52	N	035900	500	179 억	8143910	N	N	465	N	N
93	20241213	130428	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	74300	2000	2	2.77	42923000000	579679	84.71	72300	75100	71600	93900	50700	72300	74046.25	22.92	0	-64612	74033	73166	71733	70866	69433	73600	71300	180	21600	500	52050	100	1	35532492	26401	25.01	6.50	12	1.63	2971.00	11435.00	108400	20231220	-31.46	43100	20240909	72.39	106000	-29.91	20240105	43100	72.39	20240909	108400	-31.46	20231220	43100	72.39	20240909	2.52	N	035900	500	179 억	8143910	N	N	465	N	N
94	20241213	120427	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	74100	1800	2	2.49	40118232300	541938	79.19	72300	75100	71600	93900	50700	72300	74027.45	22.92	0	-52996	74033	73166	71733	70866	69433	73600	71300	180	21600	500	52050	100	1	35532492	26330	24.94	6.48	12	1.53	2971.00	11435.00	108400	20231220	-31.64	43100	20240909	71.93	106000	-30.09	20240105	43100	71.93	20240909	108400	-31.64	20231220	43100	71.93	20240909	2.52	N	035900	500	179 억	8143910	N	N	465	N	N
95	20241213	110426	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	74000	1700	2	2.35	34937558100	472314	69.02	72300	75100	71600	93900	50700	72300	73971.15	22.92	0	-39935	74033	73166	71733	70866	69433	73600	71300	180	21600	500	52050	100	1	35532492	26294	24.91	6.47	12	1.33	2971.00	11435.00	108400	20231220	-31.73	43100	20240909	71.69	106000	-30.19	20240105	43100	71.69	20240909	108400	-31.73	20231220	43100	71.69	20240909	2.52	N	035900	500	179 억	8143910	N	N	465	N	N
96	20241213	100426	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	74000	1700	2	2.35	27738520600	375029	54.80	72300	75100	71600	93900	50700	72300	73963.81	22.92	0	-19904	74033	73166	71733	70866	69433	73600	71300	180	21600	500	52050	100	1	35532492	26294	24.91	6.47	12	1.06	2971.00	11435.00	108400	20231220	-31.73	43100	20240909	71.69	106000	-30.19	20240105	43100	71.69	20240909	108400	-31.73	20231220	43100	71.69	20240909	2.52	N	035900	500	179 억	8143910	N	N	465	N	N
97	20241213	090427	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	72700	400	2	0.55	1427404300	19707	2.88	72300	72800	71600	93900	50700	72300	72431.55	22.92	0	2656	74033	73166	71733	70866	69433	73600	71300	180	21600	500	52050	100	1	35532492	25832	24.47	6.36	12	0.06	2971.00	11435.00	108400	20231220	-32.93	43100	20240909	68.68	106000	-31.42	20240105	43100	68.68	20240909	108400	-32.93	20231220	43100	68.68	20240909	2.52	N	035900	500	179 억	8143910	N	N	465	N	N
98	20241212	160432	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	72300	1100	2	1.54	48706289600	680112	109.34	71900	72600	70300	92500	49900	71200	71613.64	22.92	0	-92333	74466	72832	71366	69732	68266	72100	69000	180	21300	500	51260	100	1	35532492	25690	24.34	6.32	12	1.91	2971.00	11435.00	108400	20231220	-33.30	43100	20240909	67.75	106000	-31.79	20240105	43100	67.75	20240909	108400	-33.30	20231220	43100	67.75	20240909	2.51	N	035900	500	179 억	8143573	N	N	365	N	N
99	20241212	150425	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	72400	1200	2	1.69	37037902900	518800	83.41	71900	72500	70300	92500	49900	71200	71391.52	22.92	0	-61447	74466	72832	71366	69732	68266	72100	69000	180	21300	500	51260	100	1	35532492	25726	24.37	6.33	12	1.46	2971.00	11435.00	108400	20231220	-33.21	43100	20240909	67.98	106000	-31.70	20240105	43100	67.98	20240909	108400	-33.21	20231220	43100	67.98	20240909	2.51	N	035900	500	179 억	8143573	N	N	1064	N	N
100	20241212	140425	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	71300	100	2	0.14	29360807000	411863	66.21	71900	72200	70300	92500	49900	71200	71287.82	22.92	0	-55411	74466	72832	71366	69732	68266	72100	69000	180	21300	500	51260	100	1	35532492	25335	24.00	6.24	12	1.16	2971.00	11435.00	108400	20231220	-34.23	43100	20240909	65.43	106000	-32.74	20240105	43100	65.43	20240909	108400	-34.23	20231220	43100	65.43	20240909	2.51	N	035900	500	179 억	8143573	N	N	1064	N	N
101	20241212	130423	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	70800	-400	5	-0.56	26217308900	367671	59.11	71900	72200	70300	92500	49900	71200	71306.47	22.92	0	-50905	74466	72832	71366	69732	68266	72100	69000	180	21300	500	51260	100	1	35532492	25157	23.83	6.19	12	1.03	2971.00	11435.00	108400	20231220	-34.69	43100	20240909	64.27	106000	-33.21	20240105	43100	64.27	20240909	108400	-34.69	20231220	43100	64.27	20240909	2.51	N	035900	500	179 억	8143573	N	N	1064	N	N
102	20241212	120422	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	71000	-200	5	-0.28	23378118000	327626	52.67	71900	72200	70300	92500	49900	71200	71356.16	22.92	0	-44963	74466	72832	71366	69732	68266	72100	69000	180	21300	500	51260	100	1	35532492	25228	23.90	6.21	12	0.92	2971.00	11435.00	108400	20231220	-34.50	43100	20240909	64.73	106000	-33.02	20240105	43100	64.73	20240909	108400	-34.50	20231220	43100	64.73	20240909	2.51	N	035900	500	179 억	8143573	N	N	1064	N	N
103	20241212	110423	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	71500	300	2	0.42	20751670800	290754	46.74	71900	72200	70300	92500	49900	71200	71371.98	22.92	0	-39777	74466	72832	71366	69732	68266	72100	69000	180	21300	500	51260	100	1	35532492	25406	24.07	6.25	12	0.82	2971.00	11435.00	108400	20231220	-34.04	43100	20240909	65.89	106000	-32.55	20240105	43100	65.89	20240909	108400	-34.04	20231220	43100	65.89	20240909	2.51	N	035900	500	179 억	8143573	N	N	1064	N	N
104	20241212	100421	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	71200	0	3	0.00	15989179000	223938	36.00	71900	72200	70300	92500	49900	71200	71400.12	22.92	0	-33214	74466	72832	71366	69732	68266	72100	69000	180	21300	500	51260	100	1	35532492	25299	23.96	6.23	12	0.63	2971.00	11435.00	108400	20231220	-34.32	43100	20240909	65.20	106000	-32.83	20240105	43100	65.20	20240909	108400	-34.32	20231220	43100	65.20	20240909	2.51	N	035900	500	179 억	8143573	N	N	1064	N	N
105	20241212	090425	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	71600	400	2	0.56	2819380300	39334	6.32	71900	72000	71300	92500	49900	71200	71679.21	22.92	0	-20511	74466	72832	71366	69732	68266	72100	69000	180	21300	500	51260	100	1	35532492	25441	24.10	6.26	12	0.11	2971.00	11435.00	108400	20231220	-33.95	43100	20240909	66.13	106000	-32.45	20240105	43100	66.13	20240909	108400	-33.95	20231220	43100	66.13	20240909	2.51	N	035900	500	179 억	8143573	N	N	1064	N	N
106	20241211	160421	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	71200	200	2	0.28	43388196100	609358	53.04	71400	73000	69900	92300	49700	71000	71203.27	23.26	0	-104431	74733	72866	70533	68666	66333	73800	69600	180	21300	500	51120	100	1	35532492	25299	23.96	6.23	12	1.71	2971.00	11435.00	108400	20231220	-34.32	43100	20240909	65.20	106000	-32.83	20240105	43100	65.20	20240909	108400	-34.32	20231220	43100	65.20	20240909	2.49	N	035900	500	179 억	8266158	N	N	1064	N	N
107	20241211	150327	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	71000	0	3	0.00	40371833300	566927	49.35	71400	73000	69900	92300	49700	71000	71211.85	23.26	0	-94493	74733	72866	70533	68666	66333	73800	69600	180	21300	500	51120	100	1	35532492	25228	23.90	6.21	12	1.60	2971.00	11435.00	108400	20231220	-34.50	43100	20240909	64.73	106000	-33.02	20240105	43100	64.73	20240909	108400	-34.50	20231220	43100	64.73	20240909	2.49	N	035900	500	179 억	8266158	N	N	1511	N	N
108	20241211	140424	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	70900	-100	5	-0.14	36999138600	519390	45.21	71400	73000	69900	92300	49700	71000	71235.94	23.26	0	-85032	74733	72866	70533	68666	66333	73800	69600	180	21300	500	51120	100	1	35532492	25193	23.86	6.20	12	1.46	2971.00	11435.00	108400	20231220	-34.59	43100	20240909	64.50	106000	-33.11	20240105	43100	64.50	20240909	108400	-34.59	20231220	43100	64.50	20240909	2.49	N	035900	500	179 억	8266158	N	N	1511	N	N
109	20241211	130425	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	70800	-200	5	-0.28	34490323000	483971	42.13	71400	73000	69900	92300	49700	71000	71265.49	23.26	0	-80339	74733	72866	70533	68666	66333	73800	69600	180	21300	500	51120	100	1	35532492	25157	23.83	6.19	12	1.36	2971.00	11435.00	108400	20231220	-34.69	43100	20240909	64.27	106000	-33.21	20240105	43100	64.27	20240909	108400	-34.69	20231220	43100	64.27	20240909	2.49	N	035900	500	179 억	8266158	N	N	1511	N	N
110	20241211	120426	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	71000	0	3	0.00	31995737600	448812	39.07	71400	73000	69900	92300	49700	71000	71290.10	23.26	0	-75299	74733	72866	70533	68666	66333	73800	69600	180	21300	500	51120	100	1	35532492	25228	23.90	6.21	12	1.26	2971.00	11435.00	108400	20231220	-34.50	43100	20240909	64.73	106000	-33.02	20240105	43100	64.73	20240909	108400	-34.50	20231220	43100	64.73	20240909	2.49	N	035900	500	179 억	8266158	N	N	1511	N	N
111	20241211	110424	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	71300	300	2	0.42	29205318400	409551	35.65	71400	73000	69900	92300	49700	71000	71310.88	23.26	0	-69501	74733	72866	70533	68666	66333	73800	69600	180	21300	500	51120	100	1	35532492	25335	24.00	6.24	12	1.15	2971.00	11435.00	108400	20231220	-34.23	43100	20240909	65.43	106000	-32.74	20240105	43100	65.43	20240909	108400	-34.23	20231220	43100	65.43	20240909	2.49	N	035900	500	179 억	8266158	N	N	1511	N	N
112	20241211	100424	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	71100	100	2	0.14	24681388900	346067	30.12	71400	73000	69900	92300	49700	71000	71320.06	23.26	0	-62146	74733	72866	70533	68666	66333	73800	69600	180	21300	500	51120	100	1	35532492	25264	23.93	6.22	12	0.97	2971.00	11435.00	108400	20231220	-34.41	43100	20240909	64.97	106000	-32.92	20240105	43100	64.97	20240909	108400	-34.41	20231220	43100	64.97	20240909	2.49	N	035900	500	179 억	8266158	N	N	1511	N	N
113	20241211	090427	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	71800	800	2	1.13	3301979700	46120	4.01	71400	72200	70900	92300	49700	71000	71600.63	23.26	0	-18157	74733	72866	70533	68666	66333	73800	69600	180	21300	500	51120	100	1	35532492	25512	24.17	6.28	12	0.13	2971.00	11435.00	108400	20231220	-33.76	43100	20240909	66.59	106000	-32.26	20240105	43100	66.59	20240909	108400	-33.76	20231220	43100	66.59	20240909	2.49	N	035900	500	179 억	8266158	N	N	1511	N	N
114	20241210	160422	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	71000	3900	2	5.81	80660852600	1140027	53.42	68600	72400	68200	87200	47000	67100	70755.80	23.42	0	-71967	72433	69766	66933	64266	61433	68350	62850	180	20100	500	48310	100	1	35532492	25228	23.90	6.21	12	3.21	2971.00	11435.00	108400	20231220	-34.50	43100	20240909	64.73	106000	-33.02	20240105	43100	64.73	20240909	108400	-34.50	20231220	43100	64.73	20240909	2.47	N	035900	500	179 억	8322067	N	N	1511	N	N
115	20241210	150423	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	70900	3800	2	5.66	76455154300	1080741	50.64	68600	72400	68200	87200	47000	67100	70745.86	23.42	0	-64205	72433	69766	66933	64266	61433	68350	62850	180	20100	500	48310	100	1	35532492	25193	23.86	6.20	12	3.04	2971.00	11435.00	108400	20231220	-34.59	43100	20240909	64.50	106000	-33.11	20240105	43100	64.50	20240909	108400	-34.59	20231220	43100	64.50	20240909	2.47	N	035900	500	179 억	8322067	N	N	2550	N	N
116	20241210	140422	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	71800	4700	2	7.00	68921823600	975125	45.69	68600	72400	68200	87200	47000	67100	70682.81	23.42	0	-36778	72433	69766	66933	64266	61433	68350	62850	180	20100	500	48310	100	1	35532492	25512	24.17	6.28	12	2.74	2971.00	11435.00	108400	20231220	-33.76	43100	20240909	66.59	106000	-32.26	20240105	43100	66.59	20240909	108400	-33.76	20231220	43100	66.59	20240909	2.47	N	035900	500	179 억	8322067	N	N	2550	N	N
117	20241210	130421	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	71900	4800	2	7.15	63166599500	895184	41.95	68600	72200	68200	87200	47000	67100	70565.67	23.42	0	-31502	72433	69766	66933	64266	61433	68350	62850	180	20100	500	48310	100	1	35532492	25548	24.20	6.29	12	2.52	2971.00	11435.00	108400	20231220	-33.67	43100	20240909	66.82	106000	-32.17	20240105	43100	66.82	20240909	108400	-33.67	20231220	43100	66.82	20240909	2.47	N	035900	500	179 억	8322067	N	N	2550	N	N
118	20241210	120422	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	72100	5000	2	7.45	57458933200	815691	38.22	68600	72100	68200	87200	47000	67100	70445.18	23.42	0	-40254	72433	69766	66933	64266	61433	68350	62850	180	20100	500	48310	100	1	35532492	25619	24.27	6.31	12	2.30	2971.00	11435.00	108400	20231220	-33.49	43100	20240909	67.29	106000	-31.98	20240105	43100	67.29	20240909	108400	-33.49	20231220	43100	67.29	20240909	2.47	N	035900	500	179 억	8322067	N	N	2550	N	N
119	20241210	110421	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	71100	4000	2	5.96	52197877300	742371	34.79	68600	72100	68200	87200	47000	67100	70315.71	23.42	0	-38236	72433	69766	66933	64266	61433	68350	62850	180	20100	500	48310	100	1	35532492	25264	23.93	6.22	12	2.09	2971.00	11435.00	108400	20231220	-34.41	43100	20240909	64.97	106000	-32.92	20240105	43100	64.97	20240909	108400	-34.41	20231220	43100	64.97	20240909	2.47	N	035900	500	179 억	8322067	N	N	2550	N	N
120	20241210	100421	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	71400	4300	2	6.41	37641004000	538788	25.25	68600	71500	68200	87200	47000	67100	69866.30	23.42	0	-32636	72433	69766	66933	64266	61433	68350	62850	180	20100	500	48310	100	1	35532492	25370	24.03	6.24	12	1.52	2971.00	11435.00	108400	20231220	-34.13	43100	20240909	65.66	106000	-32.64	20240105	43100	65.66	20240909	108400	-34.13	20231220	43100	65.66	20240909	2.47	N	035900	500	179 억	8322067	N	N	2550	N	N
121	20241210	090424	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	69300	2200	2	3.28	6457807200	93795	4.40	68600	69400	68200	87200	47000	67100	68864.66	23.42	0	-10277	72433	69766	66933	64266	61433	68350	62850	180	20100	500	48310	100	1	35532492	24624	23.33	6.06	12	0.26	2971.00	11435.00	108400	20231220	-36.07	43100	20240909	60.79	106000	-34.62	20240105	43100	60.79	20240909	108400	-36.07	20231220	43100	60.79	20240909	2.47	N	035900	500	179 억	8322067	N	N	2550	N	N
122	20241209	160420	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	67100	-5300	5	-7.32	142558264400	2125563	179.68	69000	69600	64100	94100	50700	72400	67068.37	22.95	0	242510	77200	74800	72300	69900	67400	73550	68650	180	21700	500	52120	100	1	35532492	23842	22.58	5.87	12	5.98	2971.00	11435.00	108400	20231220	-38.10	43100	20240909	55.68	106000	-36.70	20240105	43100	55.68	20240909	108400	-38.10	20231220	43100	55.68	20240909	2.52	N	035900	500	179 억	8153848	N	N	2550	N	N
123	20241209	150422	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	67500	-4900	5	-6.77	135975005100	2027562	171.40	69000	69600	64100	94100	50700	72400	67063.25	22.95	0	210218	77200	74800	72300	69900	67400	73550	68650	180	21700	500	52120	100	1	35532492	23984	22.72	5.90	12	5.71	2971.00	11435.00	108400	20231220	-37.73	43100	20240909	56.61	106000	-36.32	20240105	43100	56.61	20240909	108400	-37.73	20231220	43100	56.61	20240909	2.52	N	035900	500	179 억	8153848	N	N	2853	N	N
124	20241209	140421	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	67600	-4800	5	-6.63	126034368600	1880152	158.94	69000	69600	64100	94100	50700	72400	67034.08	22.95	0	175078	77200	74800	72300	69900	67400	73550	68650	180	21700	500	52120	100	1	35532492	24020	22.75	5.91	12	5.29	2971.00	11435.00	108400	20231220	-37.64	43100	20240909	56.84	106000	-36.23	20240105	43100	56.84	20240909	108400	-37.64	20231220	43100	56.84	20240909	2.52	N	035900	500	179 억	8153848	N	N	2853	N	N
125	20241209	130422	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	66800	-5600	5	-7.73	116337316100	1735950	146.75	69000	69600	64100	94100	50700	72400	67016.45	22.95	0	129430	77200	74800	72300	69900	67400	73550	68650	180	21700	500	52120	100	1	35532492	23736	22.48	5.84	12	4.89	2971.00	11435.00	108400	20231220	-38.38	43100	20240909	54.99	106000	-36.98	20240105	43100	54.99	20240909	108400	-38.38	20231220	43100	54.99	20240909	2.52	N	035900	500	179 억	8153848	N	N	2853	N	N
126	20241209	120421	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	67000	-5400	5	-7.46	108067376700	1612548	136.32	69000	69600	64100	94100	50700	72400	67016.47	22.95	0	119160	77200	74800	72300	69900	67400	73550	68650	180	21700	500	52120	100	1	35532492	23807	22.55	5.86	12	4.54	2971.00	11435.00	108400	20231220	-38.19	43100	20240909	55.45	106000	-36.79	20240105	43100	55.45	20240909	108400	-38.19	20231220	43100	55.45	20240909	2.52	N	035900	500	179 억	8153848	N	N	2853	N	N
127	20241209	110422	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	67800	-4600	5	-6.35	98186548000	1465660	123.90	69000	69600	64100	94100	50700	72400	66991.28	22.95	0	106129	77200	74800	72300	69900	67400	73550	68650	180	21700	500	52120	100	1	35532492	24091	22.82	5.93	12	4.12	2971.00	11435.00	108400	20231220	-37.45	43100	20240909	57.31	106000	-36.04	20240105	43100	57.31	20240909	108400	-37.45	20231220	43100	57.31	20240909	2.52	N	035900	500	179 억	8153848	N	N	2853	N	N
128	20241209	100421	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	68300	-4100	5	-5.66	82988532100	1243120	105.09	69000	69600	64100	94100	50700	72400	66758.17	22.95	0	78147	77200	74800	72300	69900	67400	73550	68650	180	21700	500	52120	100	1	35532492	24269	22.99	5.97	12	3.50	2971.00	11435.00	108400	20231220	-36.99	43100	20240909	58.47	106000	-35.57	20240105	43100	58.47	20240909	108400	-36.99	20231220	43100	58.47	20240909	2.52	N	035900	500	179 억	8153848	N	N	2853	N	N
129	20241209	090419	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	67600	-4800	5	-6.63	15503675400	227875	19.26	69000	69600	66600	94100	50700	72400	68035.49	22.95	0	-7385	77200	74800	72300	69900	67400	73550	68650	180	21700	500	52120	100	1	35532492	24020	22.75	5.91	12	0.64	2971.00	11435.00	108400	20231220	-37.64	43100	20240909	56.84	106000	-36.23	20240105	43100	56.84	20240909	108400	-37.64	20231220	43100	56.84	20240909	2.52	N	035900	500	179 억	8153848	N	N	2853	N	N
130	20241206	160418	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	72400	-100	5	-0.14	84823423200	1172865	111.80	72700	74700	69800	94200	50800	72500	72321.25	23.01	0	18572	77566	75032	73266	70732	68966	74150	69850	180	21700	500	52200	100	1	35532492	25726	24.37	6.33	12	3.30	2971.00	11435.00	108400	20231220	-33.21	43100	20240909	67.98	106000	-31.70	20240105	43100	67.98	20240909	108400	-33.21	20231220	43100	67.98	20240909	2.55	N	035900	500	179 억	8174971	N	N	2853	N	N
131	20241206	150419	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	72900	400	2	0.55	79853665900	1104243	105.26	72700	74700	69800	94200	50800	72500	72315.13	23.01	0	29341	77566	75032	73266	70732	68966	74150	69850	180	21700	500	52200	100	1	35532492	25903	24.54	6.38	12	3.11	2971.00	11435.00	108400	20231220	-32.75	43100	20240909	69.14	106000	-31.23	20240105	43100	69.14	20240909	108400	-32.75	20231220	43100	69.14	20240909	2.55	N	035900	500	179 억	8174971	N	N	3745	N	N
132	20241206	140418	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	72400	-100	5	-0.14	72269057100	999971	95.32	72700	74700	69800	94200	50800	72500	72270.92	23.01	0	47043	77566	75032	73266	70732	68966	74150	69850	180	21700	500	52200	100	1	35532492	25726	24.37	6.33	12	2.81	2971.00	11435.00	108400	20231220	-33.21	43100	20240909	67.98	106000	-31.70	20240105	43100	67.98	20240909	108400	-33.21	20231220	43100	67.98	20240909	2.55	N	035900	500	179 억	8174971	N	N	3745	N	N
133	20241206	130419	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	71800	-700	5	-0.97	65469189800	906017	86.36	72700	74700	69800	94200	50800	72500	72260.17	23.01	0	65555	77566	75032	73266	70732	68966	74150	69850	180	21700	500	52200	100	1	35532492	25512	24.17	6.28	12	2.55	2971.00	11435.00	108400	20231220	-33.76	43100	20240909	66.59	106000	-32.26	20240105	43100	66.59	20240909	108400	-33.76	20231220	43100	66.59	20240909	2.55	N	035900	500	179 억	8174971	N	N	3745	N	N
134	20241206	120416	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	71800	-700	5	-0.97	61916048300	856735	81.67	72700	74700	69800	94200	50800	72500	72269.50	23.01	0	63584	77566	75032	73266	70732	68966	74150	69850	180	21700	500	52200	100	1	35532492	25512	24.17	6.28	12	2.41	2971.00	11435.00	108400	20231220	-33.76	43100	20240909	66.59	106000	-32.26	20240105	43100	66.59	20240909	108400	-33.76	20231220	43100	66.59	20240909	2.55	N	035900	500	179 억	8174971	N	N	3745	N	N
135	20241206	110418	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	71300	-1200	5	-1.66	51960246600	718570	68.50	72700	74700	69800	94200	50800	72500	72310.36	23.01	0	76245	77566	75032	73266	70732	68966	74150	69850	180	21700	500	52200	100	1	35532492	25335	24.00	6.24	12	2.02	2971.00	11435.00	108400	20231220	-34.23	43100	20240909	65.43	106000	-32.74	20240105	43100	65.43	20240909	108400	-34.23	20231220	43100	65.43	20240909	2.55	N	035900	500	179 억	8174971	N	N	3745	N	N
136	20241206	100415	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	72600	100	2	0.14	28020244200	381859	36.40	72700	74700	71900	94200	50800	72500	73380.86	23.01	0	-10060	77566	75032	73266	70732	68966	74150	69850	180	21700	500	52200	100	1	35532492	25797	24.44	6.35	12	1.07	2971.00	11435.00	108400	20231220	-33.03	43100	20240909	68.45	106000	-31.51	20240105	43100	68.45	20240909	108400	-33.03	20231220	43100	68.45	20240909	2.55	N	035900	500	179 억	8174971	N	N	3745	N	N
137	20241206	090417	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	72300	-200	5	-0.28	2282276800	31487	3.00	72700	73000	71900	94200	50800	72500	72482.58	23.01	0	-2802	77566	75032	73266	70732	68966	74150	69850	180	21700	500	52200	100	1	35532492	25690	24.34	6.32	12	0.09	2971.00	11435.00	108400	20231220	-33.30	43100	20240909	67.75	106000	-31.79	20240105	43100	67.75	20240909	108400	-33.30	20231220	43100	67.75	20240909	2.55	N	035900	500	179 억	8174971	N	N	3745	N	N
138	20241205	160410	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	72500	-1400	5	-1.89	75776313500	1036916	82.52	75000	75800	71500	96000	51800	73900	73079.24	22.40	0	211232	77233	75566	74633	72966	72033	75200	72600	180	22100	500	53200	100	1	35532492	25761	24.40	6.34	12	2.92	2971.00	11435.00	108400	20231220	-33.12	43100	20240909	68.21	106000	-31.60	20240105	43100	68.21	20240909	108400	-33.12	20231220	43100	68.21	20240909	2.59	N	035900	500	179 억	7960535	N	N	3745	N	N
139	20241205	150414	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	72700	-1200	5	-1.62	71123813000	972820	77.42	75000	75800	71500	96000	51800	73900	73110.81	22.40	0	189961	77233	75566	74633	72966	72033	75200	72600	180	22100	500	53200	100	1	35532492	25832	24.47	6.36	12	2.74	2971.00	11435.00	108400	20231220	-32.93	43100	20240909	68.68	106000	-31.42	20240105	43100	68.68	20240909	108400	-32.93	20231220	43100	68.68	20240909	2.59	N	035900	500	179 억	7960535	N	N	1599	N	N
140	20241205	140412	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	73000	-900	5	-1.22	62643729000	856018	68.12	75000	75800	71500	96000	51800	73900	73180.22	22.40	0	141275	77233	75566	74633	72966	72033	75200	72600	180	22100	500	53200	100	1	35532492	25939	24.57	6.38	12	2.41	2971.00	11435.00	108400	20231220	-32.66	43100	20240909	69.37	106000	-31.13	20240105	43100	69.37	20240909	108400	-32.66	20231220	43100	69.37	20240909	2.59	N	035900	500	179 억	7960535	N	N	1599	N	N
141	20241205	130412	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	72700	-1200	5	-1.62	55943236600	763796	60.79	75000	75800	71500	96000	51800	73900	73243.52	22.40	0	114026	77233	75566	74633	72966	72033	75200	72600	180	22100	500	53200	100	1	35532492	25832	24.47	6.36	12	2.15	2971.00	11435.00	108400	20231220	-32.93	43100	20240909	68.68	106000	-31.42	20240105	43100	68.68	20240909	108400	-32.93	20231220	43100	68.68	20240909	2.59	N	035900	500	179 억	7960535	N	N	1599	N	N
142	20241205	120413	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	72700	-1200	5	-1.62	50907190000	694660	55.28	75000	75800	71500	96000	51800	73900	73283.43	22.40	0	96521	77233	75566	74633	72966	72033	75200	72600	180	22100	500	53200	100	1	35532492	25832	24.47	6.36	12	1.95	2971.00	11435.00	108400	20231220	-32.93	43100	20240909	68.68	106000	-31.42	20240105	43100	68.68	20240909	108400	-32.93	20231220	43100	68.68	20240909	2.59	N	035900	500	179 억	7960535	N	N	1599	N	N
143	20241205	110411	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	72800	-1100	5	-1.49	45877812600	625736	49.80	75000	75800	71500	96000	51800	73900	73317.98	22.40	0	84826	77233	75566	74633	72966	72033	75200	72600	180	22100	500	53200	100	1	35532492	25868	24.50	6.37	12	1.76	2971.00	11435.00	108400	20231220	-32.84	43100	20240909	68.91	106000	-31.32	20240105	43100	68.91	20240909	108400	-32.84	20231220	43100	68.91	20240909	2.59	N	035900	500	179 억	7960535	N	N	1599	N	N
144	20241205	100409	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	72000	-1900	5	-2.57	37210387000	506437	40.30	75000	75800	71500	96000	51800	73900	73474.69	22.40	0	36811	77233	75566	74633	72966	72033	75200	72600	180	22100	500	53200	100	1	35532492	25583	24.23	6.30	12	1.43	2971.00	11435.00	108400	20231220	-33.58	43100	20240909	67.05	106000	-32.08	20240105	43100	67.05	20240909	108400	-33.58	20231220	43100	67.05	20240909	2.59	N	035900	500	179 억	7960535	N	N	1599	N	N
145	20241205	090413	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	74700	800	2	1.08	3762944500	50275	4.00	75000	75100	74500	96000	51800	73900	74850.96	22.40	0	-10838	77233	75566	74633	72966	72033	75200	72600	180	22100	500	53200	100	1	35532492	26543	25.14	6.53	12	0.14	2971.00	11435.00	108400	20231220	-31.09	43100	20240909	73.32	106000	-29.53	20240105	43100	73.32	20240909	108400	-31.09	20231220	43100	73.32	20240909	2.59	N	035900	500	179 억	7960535	N	N	1599	N	N
146	20241204	160405	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	73900	-1400	5	-1.86	92770549400	1241935	80.30	73900	76300	73700	97800	52800	75300	74698.59	22.03	0	122005	80833	78066	76033	73266	71233	77050	72250	180	22500	500	54210	100	1	35532492	26259	24.87	6.46	12	3.50	2971.00	11435.00	108400	20231220	-31.83	43100	20240909	71.46	106000	-30.28	20240105	43100	71.46	20240909	108400	-31.83	20231220	43100	71.46	20240909	2.66	N	035900	500	179 억	7828636	N	N	1597	N	N
147	20241204	150407	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	74200	-1100	5	-1.46	87252590300	1167345	75.48	73900	76300	73700	97800	52800	75300	74743.99	22.03	0	104120	80833	78066	76033	73266	71233	77050	72250	180	22500	500	54210	100	1	35532492	26365	24.97	6.49	12	3.29	2971.00	11435.00	108400	20231220	-31.55	43100	20240909	72.16	106000	-30.00	20240105	43100	72.16	20240909	108400	-31.55	20231220	43100	72.16	20240909	2.66	N	035900	500	179 억	7828636	N	N	9098	N	N
148	20241204	140406	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	74200	-1100	5	-1.46	77450858000	1035176	66.94	73900	76300	73700	97800	52800	75300	74818.55	22.03	0	96168	80833	78066	76033	73266	71233	77050	72250	180	22500	500	54210	100	1	35532492	26365	24.97	6.49	12	2.91	2971.00	11435.00	108400	20231220	-31.55	43100	20240909	72.16	106000	-30.00	20240105	43100	72.16	20240909	108400	-31.55	20231220	43100	72.16	20240909	2.66	N	035900	500	179 억	7828636	N	N	9098	N	N
149	20241204	130404	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	75000	-300	5	-0.40	72102006100	963562	62.30	73900	76300	73700	97800	52800	75300	74828.11	22.03	0	92544	80833	78066	76033	73266	71233	77050	72250	180	22500	500	54210	100	1	35532492	26649	25.24	6.56	12	2.71	2971.00	11435.00	108400	20231220	-30.81	43100	20240909	74.01	106000	-29.25	20240105	43100	74.01	20240909	108400	-30.81	20231220	43100	74.01	20240909	2.66	N	035900	500	179 억	7828636	N	N	9098	N	N
150	20241204	120402	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	75100	-200	5	-0.27	67528803600	902577	58.36	73900	76300	73700	97800	52800	75300	74817.23	22.03	0	94935	80833	78066	76033	73266	71233	77050	72250	180	22500	500	54210	100	1	35532492	26685	25.28	6.57	12	2.54	2971.00	11435.00	108400	20231220	-30.72	43100	20240909	74.25	106000	-29.15	20240105	43100	74.25	20240909	108400	-30.72	20231220	43100	74.25	20240909	2.66	N	035900	500	179 억	7828636	N	N	9098	N	N
151	20241204	110358	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	74400	-900	5	-1.20	60758629600	811833	52.49	73900	76300	73700	97800	52800	75300	74840.71	22.03	0	86181	80833	78066	76033	73266	71233	77050	72250	180	22500	500	54210	100	1	35532492	26436	25.04	6.51	12	2.28	2971.00	11435.00	108400	20231220	-31.37	43100	20240909	72.62	106000	-29.81	20240105	43100	72.62	20240909	108400	-31.37	20231220	43100	72.62	20240909	2.66	N	035900	500	179 억	7828636	N	N	9098	N	N
152	20241204	100358	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	75500	200	2	0.27	48187416300	642738	41.56	73900	76300	73700	97800	52800	75300	74971.57	22.03	0	105882	80833	78066	76033	73266	71233	77050	72250	180	22500	500	54210	100	1	35532492	26827	25.41	6.60	12	1.81	2971.00	11435.00	108400	20231220	-30.35	43100	20240909	75.17	106000	-28.77	20240105	43100	75.17	20240909	108400	-30.35	20231220	43100	75.17	20240909	2.66	N	035900	500	179 억	7828636	N	N	9098	N	N
153	20241204	090404	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	74400	-900	5	-1.20	9953926400	133957	8.66	73900	75100	73700	97800	52800	75300	74299.19	22.03	0	52604	80833	78066	76033	73266	71233	77050	72250	180	22500	500	54210	100	1	35532492	26436	25.04	6.51	12	0.38	2971.00	11435.00	108400	20231220	-31.37	43100	20240909	72.62	106000	-29.81	20240105	43100	72.62	20240909	108400	-31.37	20231220	43100	72.62	20240909	2.66	N	035900	500	179 억	7828636	N	N	9098	N	N
154	20241203	160426	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	75300	-1800	5	-2.33	115420729300	1528127	62.82	78200	78800	74000	100200	54000	77100	75531.09	21.49	0	175278	83033	80066	78033	75066	73033	81550	76550	180	23100	500	55510	100	1	35532492	26756	25.35	6.59	12	4.30	2971.00	11435.00	108400	20231220	-30.54	43100	20240909	74.71	106000	-28.96	20240105	43100	74.71	20240909	108400	-30.54	20231220	43100	74.71	20240909	2.64	N	035900	500	179 억	7635422	N	N	9088	N	N
155	20241203	150434	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	75200	-1900	5	-2.46	109874450600	1454472	59.79	78200	78800	74000	100200	54000	77100	75542.44	21.49	0	168878	83033	80066	78033	75066	73033	81550	76550	180	23100	500	55510	100	1	35532492	26720	25.31	6.58	12	4.09	2971.00	11435.00	108400	20231220	-30.63	43100	20240909	74.48	106000	-29.06	20240105	43100	74.48	20240909	108400	-30.63	20231220	43100	74.48	20240909	2.64	N	035900	500	179 억	7635422	N	N	5400	N	N
156	20241203	140425	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	75700	-1400	5	-1.82	99582831400	1317858	54.17	78200	78800	74000	100200	54000	77100	75564.10	21.49	0	162808	83033	80066	78033	75066	73033	81550	76550	180	23100	500	55510	100	1	35532492	26898	25.48	6.62	12	3.71	2971.00	11435.00	108400	20231220	-30.17	43100	20240909	75.64	106000	-28.58	20240105	43100	75.64	20240909	108400	-30.17	20231220	43100	75.64	20240909	2.64	N	035900	500	179 억	7635422	N	N	5400	N	N
157	20241203	130423	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	74700	-2400	5	-3.11	87980847900	1162898	47.80	78200	78800	74000	100200	54000	77100	75656.48	21.49	0	126189	83033	80066	78033	75066	73033	81550	76550	180	23100	500	55510	100	1	35532492	26543	25.14	6.53	12	3.27	2971.00	11435.00	108400	20231220	-31.09	43100	20240909	73.32	106000	-29.53	20240105	43100	73.32	20240909	108400	-31.09	20231220	43100	73.32	20240909	2.64	N	035900	500	179 억	7635422	N	N	5400	N	N
158	20241203	120437	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	75400	-1700	5	-2.20	81400851500	1075078	44.19	78200	78800	74000	100200	54000	77100	75716.16	21.49	0	120484	83033	80066	78033	75066	73033	81550	76550	180	23100	500	55510	100	1	35532492	26791	25.38	6.59	12	3.03	2971.00	11435.00	108400	20231220	-30.44	43100	20240909	74.94	106000	-28.87	20240105	43100	74.94	20240909	108400	-30.44	20231220	43100	74.94	20240909	2.64	N	035900	500	179 억	7635422	N	N	5400	N	N
159	20241203	110424	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	75600	-1500	5	-1.95	73889265500	975344	40.09	78200	78800	74000	100200	54000	77100	75757.06	21.49	0	102088	83033	80066	78033	75066	73033	81550	76550	180	23100	500	55510	100	1	35532492	26863	25.45	6.61	12	2.74	2971.00	11435.00	108400	20231220	-30.26	43100	20240909	75.41	106000	-28.68	20240105	43100	75.41	20240909	108400	-30.26	20231220	43100	75.41	20240909	2.64	N	035900	500	179 억	7635422	N	N	5400	N	N
160	20241203	100415	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	75300	-1800	5	-2.33	42111998100	549646	22.59	78200	78800	75000	100200	54000	77100	76616.54	21.49	0	13376	83033	80066	78033	75066	73033	81550	76550	180	23100	500	55510	100	1	35532492	26756	25.35	6.59	12	1.55	2971.00	11435.00	108400	20231220	-30.54	43100	20240909	74.71	106000	-28.96	20240105	43100	74.71	20240909	108400	-30.54	20231220	43100	74.71	20240909	2.64	N	035900	500	179 억	7635422	N	N	5400	N	N
161	20241203	090415	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	77500	400	2	0.52	7197473400	92197	3.79	78200	78800	77200	100200	54000	77100	78066.79	21.49	0	6466	83033	80066	78033	75066	73033	81550	76550	180	23100	500	55510	100	1	35532492	27538	26.09	6.78	12	0.26	2971.00	11435.00	108400	20231220	-28.51	43100	20240909	79.81	106000	-26.89	20240105	43100	79.81	20240909	108400	-28.51	20231220	43100	79.81	20240909	2.64	N	035900	500	179 억	7635422	N	N	5400	N	N
162	20241202	160403	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	77100	700	2	0.92	190050089500	2412802	153.08	77000	81000	76000	99300	53500	76400	78770.54	20.64	0	267194	79800	78100	75300	73600	70800	78950	74450	180	22900	500	55000	100	1	35532492	27396	25.95	6.74	12	6.79	2971.00	11435.00	108400	20231220	-28.87	43100	20240909	78.89	106000	-27.26	20240105	43100	78.89	20240909	108400	-28.87	20231220	43100	78.89	20240909	2.75	N	035900	500	179 억	7335678	N	N	5400	N	N
163	20241202	150426	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	77300	900	2	1.18	177533489400	2250068	142.76	77000	81000	76000	99300	53500	76400	78901.42	20.64	0	231948	79800	78100	75300	73600	70800	78950	74450	180	22900	500	55000	100	1	35532492	27467	26.02	6.76	12	6.33	2971.00	11435.00	108400	20231220	-28.69	43100	20240909	79.35	106000	-27.08	20240105	43100	79.35	20240909	108400	-28.69	20231220	43100	79.35	20240909	2.75	N	035900	500	179 억	7335678	N	N	5777	N	N
164	20241202	140413	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	77200	800	2	1.05	151529433800	1915120	121.50	77000	81000	76000	99300	53500	76400	79122.72	20.64	0	230706	79800	78100	75300	73600	70800	78950	74450	180	22900	500	55000	100	1	35532492	27431	25.98	6.75	12	5.39	2971.00	11435.00	108400	20231220	-28.78	43100	20240909	79.12	106000	-27.17	20240105	43100	79.12	20240909	108400	-28.78	20231220	43100	79.12	20240909	2.75	N	035900	500	179 억	7335678	N	N	5777	N	N
165	20241202	130416	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	80700	4300	2	5.63	115623479600	1458517	92.54	77000	81000	76400	99300	53500	76400	79274.74	20.64	0	206655	79800	78100	75300	73600	70800	78950	74450	180	22900	500	55000	100	1	35532492	28675	27.16	7.06	12	4.10	2971.00	11435.00	108400	20231220	-25.55	43100	20240909	87.24	106000	-23.87	20240105	43100	87.24	20240909	108400	-25.55	20231220	43100	87.24	20240909	2.75	N	035900	500	179 억	7335678	N	N	5777	N	N
166	20241202	120429	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	80500	4100	2	5.37	102067212600	1290340	81.87	77000	80900	76400	99300	53500	76400	79101.07	20.64	0	175968	79800	78100	75300	73600	70800	78950	74450	180	22900	500	55000	100	1	35532492	28604	27.10	7.04	12	3.63	2971.00	11435.00	108400	20231220	-25.74	43100	20240909	86.77	106000	-24.06	20240105	43100	86.77	20240909	108400	-25.74	20231220	43100	86.77	20240909	2.75	N	035900	500	179 억	7335678	N	N	5777	N	N
167	20241202	110406	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	79400	3000	2	3.93	75501847100	960154	60.92	77000	80000	76400	99300	53500	76400	78635.20	20.64	0	108252	79800	78100	75300	73600	70800	78950	74450	180	22900	500	55000	100	1	35532492	28213	26.73	6.94	12	2.70	2971.00	11435.00	108400	20231220	-26.75	43100	20240909	84.22	106000	-25.09	20240105	43100	84.22	20240909	108400	-26.75	20231220	43100	84.22	20240909	2.75	N	035900	500	179 억	7335678	N	N	5777	N	N
168	20241202	100404	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	79100	2700	2	3.53	50631211100	647765	41.10	77000	79500	76400	99300	53500	76400	78163.00	20.64	0	67316	79800	78100	75300	73600	70800	78950	74450	180	22900	500	55000	100	1	35532492	28106	26.62	6.92	12	1.82	2971.00	11435.00	108400	20231220	-27.03	43100	20240909	83.53	106000	-25.38	20240105	43100	83.53	20240909	108400	-27.03	20231220	43100	83.53	20240909	2.75	N	035900	500	179 억	7335678	N	N	5777	N	N
169	20241202	090404	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	76600	200	2	0.26	5194788000	67631	4.29	77000	77100	76500	99300	53500	76400	76810.90	20.64	0	-2952	79800	78100	75300	73600	70800	78950	74450	180	22900	500	55000	100	1	35532492	27218	25.78	6.70	12	0.19	2971.00	11435.00	108400	20231220	-29.34	43100	20240909	77.73	106000	-27.74	20240105	43100	77.73	20240909	108400	-29.34	20231220	43100	77.73	20240909	2.75	N	035900	500	179 억	7335678	N	N	5777	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History