KissMeData/122870/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120825	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	45050	100	2	0.22	9693656300	214223	36.16	45000	45750	44350	58400	31500	44950	45250.33	12.82	0	-35777	47416	46182	44266	43032	41116	46800	43650	93	13450	500	32360	50	1	18689089	8419	24.85	2.02	12	1.15	1813.00	22249.00	97000	20230531	-53.56	40100	20240118	12.34	48800	-7.68	20240102	40100	12.34	20240118	97000	-53.56	20230531	40100	12.34	20240118	5.50	N	122870	500	93 억	2395395	N	N	1563	N	N
3	20240123	110823	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	45400	450	2	1.00	7838237350	173171	29.23	45000	45750	44350	58400	31500	44950	45263.02	12.82	0	-29880	47416	46182	44266	43032	41116	46800	43650	93	13450	500	32360	50	1	18689089	8485	25.04	2.04	12	0.93	1813.00	22249.00	97000	20230531	-53.20	40100	20240118	13.22	48800	-6.97	20240102	40100	13.22	20240118	97000	-53.20	20230531	40100	13.22	20240118	5.50	N	122870	500	93 억	2395395	N	N	1563	N	N
4	20240123	100822	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	45500	550	2	1.22	5571365150	123340	20.82	45000	45700	44350	58400	31500	44950	45170.81	12.82	0	-23178	47416	46182	44266	43032	41116	46800	43650	93	13450	500	32360	50	1	18689089	8504	25.10	2.05	12	0.66	1813.00	22249.00	97000	20230531	-53.09	40100	20240118	13.47	48800	-6.76	20240102	40100	13.47	20240118	97000	-53.09	20230531	40100	13.47	20240118	5.50	N	122870	500	93 억	2395395	N	N	1563	N	N
5	20240123	090823	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44750	-200	5	-0.44	691829800	15459	2.61	45000	45050	44350	58400	31500	44950	44752.38	12.82	0	-1397	47416	46182	44266	43032	41116	46800	43650	93	13450	500	32360	50	1	18689089	8363	24.68	2.01	12	0.08	1813.00	22249.00	97000	20230531	-53.87	40100	20240118	11.60	48800	-8.30	20240102	40100	11.60	20240118	97000	-53.87	20230531	40100	11.60	20240118	5.50	N	122870	500	93 억	2395395	N	N	1563	N	N
6	20240119	160817	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	42550	-450	5	-1.05	14469212500	340594	51.84	43000	43500	41850	55900	30100	43000	42480.98	13.30	0	-53519	46333	44666	42383	40716	38433	45500	41550	93	12900	500	30960	50	1	18689089	7952	23.47	1.91	12	1.82	1813.00	22249.00	97000	20230531	-56.13	40100	20240118	6.11	48800	-12.81	20240102	40100	6.11	20240118	97000	-56.13	20230531	40100	6.11	20240118	5.71	N	122870	500	93 억	2485348	N	N	1294	N	N
7	20240119	150820	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	42400	-600	5	-1.40	13628657200	320809	48.83	43000	43500	41850	55900	30100	43000	42480.82	13.30	0	-58373	46333	44666	42383	40716	38433	45500	41550	93	12900	500	30960	50	1	18689089	7924	23.39	1.91	12	1.72	1813.00	22249.00	97000	20230531	-56.29	40100	20240118	5.74	48800	-13.11	20240102	40100	5.74	20240118	97000	-56.29	20230531	40100	5.74	20240118	5.71	N	122870	500	93 억	2485348	N	N	1244	N	N
8	20240119	140818	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	42200	-800	5	-1.86	11289478300	265622	40.43	43000	43500	41850	55900	30100	43000	42500.50	13.30	0	-50207	46333	44666	42383	40716	38433	45500	41550	93	12900	500	30960	50	1	18689089	7887	23.28	1.90	12	1.42	1813.00	22249.00	97000	20230531	-56.49	40100	20240118	5.24	48800	-13.52	20240102	40100	5.24	20240118	97000	-56.49	20230531	40100	5.24	20240118	5.71	N	122870	500	93 억	2485348	N	N	1244	N	N
9	20240119	130818	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	42350	-650	5	-1.51	9125899950	214781	32.69	43000	43500	41850	55900	30100	43000	42487.37	13.30	0	-42788	46333	44666	42383	40716	38433	45500	41550	93	12900	500	30960	50	1	18689089	7915	23.36	1.90	12	1.15	1813.00	22249.00	97000	20230531	-56.34	40100	20240118	5.61	48800	-13.22	20240102	40100	5.61	20240118	97000	-56.34	20230531	40100	5.61	20240118	5.71	N	122870	500	93 억	2485348	N	N	1244	N	N
10	20240119	120822	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	41900	-1100	5	-2.56	7854219300	184511	28.08	43000	43500	41850	55900	30100	43000	42565.82	13.30	0	-29008	46333	44666	42383	40716	38433	45500	41550	93	12900	500	30960	50	1	18689089	7831	23.11	1.88	12	0.99	1813.00	22249.00	97000	20230531	-56.80	40100	20240118	4.49	48800	-14.14	20240102	40100	4.49	20240118	97000	-56.80	20230531	40100	4.49	20240118	5.71	N	122870	500	93 억	2485348	N	N	1244	N	N
11	20240119	110821	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	41950	-1050	5	-2.44	6941020400	162776	24.77	43000	43500	41850	55900	30100	43000	42639.73	13.30	0	-24021	46333	44666	42383	40716	38433	45500	41550	93	12900	500	30960	50	1	18689089	7840	23.14	1.89	12	0.87	1813.00	22249.00	97000	20230531	-56.75	40100	20240118	4.61	48800	-14.04	20240102	40100	4.61	20240118	97000	-56.75	20230531	40100	4.61	20240118	5.71	N	122870	500	93 억	2485348	N	N	1244	N	N
12	20240119	100825	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	42650	-350	5	-0.81	4144567450	96370	14.67	43000	43500	42500	55900	30100	43000	43006.88	13.30	0	-6533	46333	44666	42383	40716	38433	45500	41550	93	12900	500	30960	50	1	18689089	7971	23.52	1.92	12	0.52	1813.00	22249.00	97000	20230531	-56.03	40100	20240118	6.36	48800	-12.60	20240102	40100	6.36	20240118	97000	-56.03	20230531	40100	6.36	20240118	5.71	N	122870	500	93 억	2485348	N	N	1244	N	N
13	20240119	090818	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	43300	300	2	0.70	1060940200	24602	3.74	43000	43400	42800	55900	30100	43000	43128.43	13.30	0	7724	46333	44666	42383	40716	38433	45500	41550	93	12900	500	30960	50	1	18689089	8092	23.88	1.95	12	0.13	1813.00	22249.00	97000	20230531	-55.36	40100	20240118	7.98	48800	-11.27	20240102	40100	7.98	20240118	97000	-55.36	20230531	40100	7.98	20240118	5.71	N	122870	500	93 억	2485348	N	N	1244	N	N
14	20240118	160816	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	43000	2200	2	5.39	27503059550	653355	226.44	40700	44050	40100	53000	28600	40800	42094.09	14.26	0	-178701	43266	42032	41416	40182	39566	41725	39875	93	12200	500	29370	50	1	18687169	8035	23.72	1.93	12	3.50	1813.00	22249.00	97000	20230531	-55.67	40100	20240118	7.23	48800	-11.89	20240102	40100	7.23	20240118	97000	-55.67	20230531	40100	7.23	20240118	5.66	N	122870	500	93 억	2664343	N	N	1244	N	N
15	20240118	150817	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	43300	2500	2	6.13	25350024650	603419	209.14	40700	44050	40100	53000	28600	40800	42011.02	14.26	0	-170428	43266	42032	41416	40182	39566	41725	39875	93	12200	500	29370	50	1	18687169	8092	23.88	1.95	12	3.23	1813.00	22249.00	97000	20230531	-55.36	40100	20240118	7.98	48800	-11.27	20240102	40100	7.98	20240118	97000	-55.36	20230531	40100	7.98	20240118	5.66	N	122870	500	93 억	2664343	N	N	192	N	N
16	20240118	140818	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	40850	50	2	0.12	8372725350	206043	71.41	40700	41250	40100	53000	28600	40800	40635.67	14.26	0	-63550	43266	42032	41416	40182	39566	41725	39875	93	12200	500	29370	50	1	18687169	7634	22.53	1.84	12	1.10	1813.00	22249.00	97000	20230531	-57.89	40100	20240118	1.87	48800	-16.29	20240102	40100	1.87	20240118	97000	-57.89	20230531	40100	1.87	20240118	5.66	N	122870	500	93 억	2664343	N	N	192	N	N
17	20240118	130816	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	40500	-300	5	-0.74	5751972400	141421	49.01	40700	41050	40300	53000	28600	40800	40672.53	14.26	0	-42050	43266	42032	41416	40182	39566	41725	39875	93	12200	500	29370	50	1	18687169	7568	22.34	1.82	12	0.76	1813.00	22249.00	97000	20230531	-58.25	40300	20240118	0.50	48800	-17.01	20240102	40300	0.50	20240118	97000	-58.25	20230531	40300	0.50	20240118	5.66	N	122870	500	93 억	2664343	N	N	192	N	N
18	20240118	120819	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	40400	-400	5	-0.98	5256195650	129181	44.77	40700	41050	40300	53000	28600	40800	40688.46	14.26	0	-39324	43266	42032	41416	40182	39566	41725	39875	93	12200	500	29370	50	1	18687169	7550	22.28	1.82	12	0.69	1813.00	22249.00	97000	20230531	-58.35	40300	20240118	0.25	48800	-17.21	20240102	40300	0.25	20240118	97000	-58.35	20230531	40300	0.25	20240118	5.66	N	122870	500	93 억	2664343	N	N	192	N	N
19	20240118	110819	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	40700	-100	5	-0.25	4081279700	100186	34.72	40700	41050	40450	53000	28600	40800	40736.91	14.26	0	-25857	43266	42032	41416	40182	39566	41725	39875	93	12200	500	29370	50	1	18687169	7606	22.45	1.83	12	0.54	1813.00	22249.00	97000	20230531	-58.04	40450	20240118	0.62	48800	-16.60	20240102	40450	0.62	20240118	97000	-58.04	20230531	40450	0.62	20240118	5.66	N	122870	500	93 억	2664343	N	N	192	N	N
20	20240118	100814	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	40950	150	2	0.37	1901632000	46634	16.16	40700	41050	40500	53000	28600	40800	40777.71	14.26	0	-5275	43266	42032	41416	40182	39566	41725	39875	93	12200	500	29370	50	1	18687169	7652	22.59	1.84	12	0.25	1813.00	22249.00	97000	20230531	-57.78	40500	20240118	1.11	48800	-16.09	20240102	40500	1.11	20240118	97000	-57.78	20230531	40500	1.11	20240118	5.66	N	122870	500	93 억	2664343	N	N	192	N	N
21	20240118	090816	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	40800	0	3	0.00	661002100	16202	5.62	40700	41050	40500	53000	28600	40800	40797.53	14.26	0	1945	43266	42032	41416	40182	39566	41725	39875	93	12200	500	29370	50	1	18687169	7624	22.50	1.83	12	0.09	1813.00	22249.00	97000	20230531	-57.94	40500	20240118	0.74	48800	-16.39	20240102	40500	0.74	20240118	97000	-57.94	20230531	40500	0.74	20240118	5.66	N	122870	500	93 억	2664343	N	N	192	N	N
22	20240117	160814	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	40800	-1050	5	-2.51	11773028850	284161	110.67	41900	42650	40800	54400	29300	41850	41434.21	14.56	0	-42298	43450	42650	42200	41400	40950	42425	41175	93	12550	500	30130	50	1	18687169	7624	22.50	1.83	12	1.52	1813.00	22249.00	97000	20230531	-57.94	40800	20240117	0.00	48800	-16.39	20240102	40800	0.00	20240117	97000	-57.94	20230531	40800	0.00	20240117	5.76	N	122870	500	93 억	2720631	N	N	192	N	N
23	20240117	150817	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	40900	-950	5	-2.27	10721383200	258410	100.64	41900	42650	40800	54400	29300	41850	41489.14	14.56	0	-44685	43450	42650	42200	41400	40950	42425	41175	93	12550	500	30130	50	1	18687169	7643	22.56	1.84	12	1.38	1813.00	22249.00	97000	20230531	-57.84	40800	20240117	0.25	48800	-16.19	20240102	40800	0.25	20240117	97000	-57.84	20230531	40800	0.25	20240117	5.76	N	122870	500	93 억	2720631	N	N	1597	N	N
24	20240117	140814	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	40950	-900	5	-2.15	9710986150	233717	91.03	41900	42650	40850	54400	29300	41850	41549.57	14.56	0	-43287	43450	42650	42200	41400	40950	42425	41175	93	12550	500	30130	50	1	18687169	7652	22.59	1.84	12	1.25	1813.00	22249.00	97000	20230531	-57.78	40850	20240117	0.24	48800	-16.09	20240102	40850	0.24	20240117	97000	-57.78	20230531	40850	0.24	20240117	5.76	N	122870	500	93 억	2720631	N	N	1597	N	N
25	20240117	130815	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	40900	-950	5	-2.27	8348751250	200509	78.09	41900	42650	40900	54400	29300	41850	41637.28	14.56	0	-41548	43450	42650	42200	41400	40950	42425	41175	93	12550	500	30130	50	1	18687169	7643	22.56	1.84	12	1.07	1813.00	22249.00	97000	20230531	-57.84	40900	20240117	0.00	48800	-16.19	20240102	40900	0.00	20240117	97000	-57.84	20230531	40900	0.00	20240117	5.76	N	122870	500	93 억	2720631	N	N	1597	N	N
26	20240117	120817	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	41150	-700	5	-1.67	6790307000	162518	63.30	41900	42650	41050	54400	29300	41850	41781.67	14.56	0	-24802	43450	42650	42200	41400	40950	42425	41175	93	12550	500	30130	50	1	18687169	7690	22.70	1.85	12	0.87	1813.00	22249.00	97000	20230531	-57.58	41050	20240117	0.24	48800	-15.68	20240102	41050	0.24	20240117	97000	-57.58	20230531	41050	0.24	20240117	5.76	N	122870	500	93 억	2720631	N	N	1597	N	N
27	20240117	110816	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	41350	-500	5	-1.19	5663746600	135174	52.65	41900	42650	41350	54400	29300	41850	41899.85	14.56	0	-20299	43450	42650	42200	41400	40950	42425	41175	93	12550	500	30130	50	1	18687169	7727	22.81	1.86	12	0.72	1813.00	22249.00	97000	20230531	-57.37	41350	20240117	0.00	48800	-15.27	20240102	41350	0.00	20240117	97000	-57.37	20230531	41350	0.00	20240117	5.76	N	122870	500	93 억	2720631	N	N	1597	N	N
28	20240117	100813	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	41700	-150	5	-0.36	4040149750	96097	37.43	41900	42650	41500	54400	29300	41850	42043.38	14.56	0	-12030	43450	42650	42200	41400	40950	42425	41175	93	12550	500	30130	50	1	18687169	7793	23.00	1.87	12	0.51	1813.00	22249.00	97000	20230531	-57.01	41500	20240117	0.48	48800	-14.55	20240102	41500	0.48	20240117	97000	-57.01	20230531	41500	0.48	20240117	5.76	N	122870	500	93 억	2720631	N	N	1597	N	N
29	20240117	090817	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	41800	-50	5	-0.12	588810300	14035	5.47	41900	42300	41750	54400	29300	41850	41956.66	14.56	0	-772	43450	42650	42200	41400	40950	42425	41175	93	12550	500	30130	50	1	18687169	7811	23.06	1.88	12	0.08	1813.00	22249.00	97000	20230531	-56.91	41750	20240117	0.12	48800	-14.34	20240102	41750	0.12	20240117	97000	-56.91	20230531	41750	0.12	20240117	5.76	N	122870	500	93 억	2720631	N	N	1597	N	N
30	20240116	160813	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	41850	-1050	5	-2.45	10527141750	250422	86.73	42600	43000	41750	55700	30050	42900	42038.49	14.68	0	-24347	44133	43516	42783	42166	41433	43150	41800	93	12800	500	30880	50	1	18687169	7821	23.08	1.88	12	1.34	1813.00	22249.00	97000	20230531	-56.86	41750	20240116	0.24	48800	-14.24	20240102	41750	0.24	20240116	97000	-56.86	20230531	41750	0.24	20240116	5.53	N	122870	500	93 억	2743906	N	N	1591	N	N
31	20240116	150812	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	41900	-1000	5	-2.33	9881576550	234994	81.38	42600	43000	41750	55700	30050	42900	42050.23	14.68	0	-25414	44133	43516	42783	42166	41433	43150	41800	93	12800	500	30880	50	1	18687169	7830	23.11	1.88	12	1.26	1813.00	22249.00	97000	20230531	-56.80	41750	20240116	0.36	48800	-14.14	20240102	41750	0.36	20240116	97000	-56.80	20230531	41750	0.36	20240116	5.53	N	122870	500	93 억	2743906	N	N	823	N	N
32	20240116	140814	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	41800	-1100	5	-2.56	8264781450	196358	68.00	42600	43000	41750	55700	30050	42900	42090.25	14.68	0	-21998	44133	43516	42783	42166	41433	43150	41800	93	12800	500	30880	50	1	18687169	7811	23.06	1.88	12	1.05	1813.00	22249.00	97000	20230531	-56.91	41750	20240116	0.12	48800	-14.34	20240102	41750	0.12	20240116	97000	-56.91	20230531	41750	0.12	20240116	5.53	N	122870	500	93 억	2743906	N	N	823	N	N
33	20240116	130815	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	41850	-1050	5	-2.45	7282216100	172885	59.87	42600	43000	41750	55700	30050	42900	42121.60	14.68	0	-17057	44133	43516	42783	42166	41433	43150	41800	93	12800	500	30880	50	1	18687169	7821	23.08	1.88	12	0.93	1813.00	22249.00	97000	20230531	-56.86	41750	20240116	0.24	48800	-14.24	20240102	41750	0.24	20240116	97000	-56.86	20230531	41750	0.24	20240116	5.53	N	122870	500	93 억	2743906	N	N	823	N	N
34	20240116	120813	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	41950	-950	5	-2.21	5463025750	129464	44.84	42600	43000	41750	55700	30050	42900	42197.09	14.68	0	-10971	44133	43516	42783	42166	41433	43150	41800	93	12800	500	30880	50	1	18687169	7839	23.14	1.89	12	0.69	1813.00	22249.00	97000	20230531	-56.75	41750	20240116	0.48	48800	-14.04	20240102	41750	0.48	20240116	97000	-56.75	20230531	41750	0.48	20240116	5.53	N	122870	500	93 억	2743906	N	N	823	N	N
35	20240116	110811	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	42200	-700	5	-1.63	4487980700	106254	36.80	42600	43000	41750	55700	30050	42900	42238.04	14.68	0	-5343	44133	43516	42783	42166	41433	43150	41800	93	12800	500	30880	50	1	18687169	7886	23.28	1.90	12	0.57	1813.00	22249.00	97000	20230531	-56.49	41750	20240116	1.08	48800	-13.52	20240102	41750	1.08	20240116	97000	-56.49	20230531	41750	1.08	20240116	5.53	N	122870	500	93 억	2743906	N	N	823	N	N
36	20240116	100812	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	41900	-1000	5	-2.33	3310464150	78206	27.08	42600	43000	41750	55700	30050	42900	42329.83	14.68	0	-10811	44133	43516	42783	42166	41433	43150	41800	93	12800	500	30880	50	1	18687169	7830	23.11	1.88	12	0.42	1813.00	22249.00	97000	20230531	-56.80	41750	20240116	0.36	48800	-14.14	20240102	41750	0.36	20240116	97000	-56.80	20230531	41750	0.36	20240116	5.53	N	122870	500	93 억	2743906	N	N	823	N	N
37	20240116	090810	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	42750	-150	5	-0.35	464533750	10879	3.77	42600	42950	42600	55700	30050	42900	42699.49	14.68	0	-1784	44133	43516	42783	42166	41433	43150	41800	93	12800	500	30880	50	1	18687169	7989	23.58	1.92	12	0.06	1813.00	22249.00	97000	20230531	-55.93	42050	20240115	1.66	48800	-12.40	20240102	42050	1.66	20240115	97000	-55.93	20230531	42050	1.66	20240115	5.53	N	122870	500	93 억	2743906	N	N	823	N	N
38	20240115	160810	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	42900	-200	5	-0.46	12283686650	287408	42.56	43200	43400	42050	56000	30200	43100	42739.18	14.65	-11544	9212	46833	44966	43833	41966	40833	44400	41400	93	12900	500	31030	50	1	18687169	8017	23.66	1.93	12	1.54	1813.00	22249.00	97000	20230531	-55.77	42050	20240115	2.02	48800	-12.09	20240102	42050	2.02	20240115	97000	-55.77	20230531	42050	2.02	20240115	5.58	N	122870	500	93 억	2737961	N	N	823	N	N
39	20240115	150811	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	42900	-200	5	-0.46	11364088650	265935	39.38	43200	43400	42050	56000	30200	43100	42732.53	14.65	-11544	9840	46833	44966	43833	41966	40833	44400	41400	93	12900	500	31030	50	1	18687169	8017	23.66	1.93	12	1.42	1813.00	22249.00	97000	20230531	-55.77	42050	20240115	2.02	48800	-12.09	20240102	42050	2.02	20240115	97000	-55.77	20230531	42050	2.02	20240115	5.58	N	122870	500	93 억	2737961	N	N	2428	N	N
40	20240115	140811	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	42800	-300	5	-0.70	9821259050	229843	34.04	43200	43400	42050	56000	30200	43100	42730.24	14.65	-11544	9533	46833	44966	43833	41966	40833	44400	41400	93	12900	500	31030	50	1	18687169	7998	23.61	1.92	12	1.23	1813.00	22249.00	97000	20230531	-55.88	42050	20240115	1.78	48800	-12.30	20240102	42050	1.78	20240115	97000	-55.88	20230531	42050	1.78	20240115	5.58	N	122870	500	93 억	2737961	N	N	2428	N	N
41	20240115	130809	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	42850	-250	5	-0.58	8902662650	208427	30.86	43200	43400	42050	56000	30200	43100	42713.51	14.65	-11544	14550	46833	44966	43833	41966	40833	44400	41400	93	12900	500	31030	50	1	18687169	8007	23.63	1.93	12	1.12	1813.00	22249.00	97000	20230531	-55.82	42050	20240115	1.90	48800	-12.19	20240102	42050	1.90	20240115	97000	-55.82	20230531	42050	1.90	20240115	5.58	N	122870	500	93 억	2737961	N	N	2428	N	N
42	20240115	120810	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	42900	-200	5	-0.46	8014293450	187731	27.80	43200	43400	42050	56000	30200	43100	42690.23	14.65	-11544	10736	46833	44966	43833	41966	40833	44400	41400	93	12900	500	31030	50	1	18687169	8017	23.66	1.93	12	1.00	1813.00	22249.00	97000	20230531	-55.77	42050	20240115	2.02	48800	-12.09	20240102	42050	2.02	20240115	97000	-55.77	20230531	42050	2.02	20240115	5.58	N	122870	500	93 억	2737961	N	N	2428	N	N
43	20240115	110809	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	42300	-800	5	-1.86	6416745500	150275	22.25	43200	43400	42050	56000	30200	43100	42699.93	14.65	-11544	-3018	46833	44966	43833	41966	40833	44400	41400	93	12900	500	31030	50	1	18687169	7905	23.33	1.90	12	0.80	1813.00	22249.00	97000	20230531	-56.39	42050	20240115	0.59	48800	-13.32	20240102	42050	0.59	20240115	97000	-56.39	20230531	42050	0.59	20240115	5.58	N	122870	500	93 억	2737961	N	N	2428	N	N
44	20240115	100808	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	43050	-50	5	-0.12	2734843700	63523	9.41	43200	43400	42800	56000	30200	43100	43052.78	14.65	-11544	-4478	46833	44966	43833	41966	40833	44400	41400	93	12900	500	31030	50	1	18687169	8045	23.75	1.93	12	0.34	1813.00	22249.00	97000	20230531	-55.62	42700	20240112	0.82	48800	-11.78	20240102	42700	0.82	20240112	97000	-55.62	20230531	42700	0.82	20240112	5.58	N	122870	500	93 억	2737961	N	N	2428	N	N
45	20240115	090810	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	42800	-300	5	-0.70	844852300	19671	2.91	43200	43300	42800	56000	30200	43100	42948.86	14.65	-11544	-1584	46833	44966	43833	41966	40833	44400	41400	93	12900	500	31030	50	1	18687169	7998	23.61	1.92	12	0.11	1813.00	22249.00	97000	20230531	-55.88	42700	20240112	0.23	48800	-12.30	20240102	42700	0.23	20240112	97000	-55.88	20230531	42700	0.23	20240112	5.58	N	122870	500	93 억	2737961	N	N	2428	N	N
46	20240112	160820	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	43100	-2450	5	-5.38	29357726950	673327	227.87	45550	45700	42700	59200	31900	45550	43602.05	15.57	-3959	-187485	46416	45982	45316	44882	44216	46200	45100	93	13650	500	32790	50	1	18687169	8054	23.77	1.94	12	3.60	1813.00	22249.00	97000	20230531	-55.57	42700	20240112	0.94	48800	-11.68	20240102	42700	0.94	20240112	97000	-55.57	20230531	42700	0.94	20240112	5.61	N	122870	500	93 억	2909175	N	N	2428	N	N
47	20240112	150808	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	43250	-2300	5	-5.05	28173616200	645870	218.57	45550	45700	42700	59200	31900	45550	43621.19	15.57	-3959	-182820	46416	45982	45316	44882	44216	46200	45100	93	13650	500	32790	50	1	18687169	8082	23.86	1.94	12	3.46	1813.00	22249.00	97000	20230531	-55.41	42700	20240112	1.29	48800	-11.37	20240102	42700	1.29	20240112	97000	-55.41	20230531	42700	1.29	20240112	5.61	N	122870	500	93 억	2909175	N	N	1039	N	N
48	20240112	140807	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	42800	-2750	5	-6.04	24471441300	559558	189.36	45550	45700	42700	59200	31900	45550	43733.52	15.57	-3959	-195773	46416	45982	45316	44882	44216	46200	45100	93	13650	500	32790	50	1	18687169	7998	23.61	1.92	12	2.99	1813.00	22249.00	97000	20230531	-55.88	42700	20240112	0.23	48800	-12.30	20240102	42700	0.23	20240112	97000	-55.88	20230531	42700	0.23	20240112	5.61	N	122870	500	93 억	2909175	N	N	1039	N	N
49	20240112	130803	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	43100	-2450	5	-5.38	19750325550	449476	152.11	45550	45700	43000	59200	31900	45550	43940.78	15.57	-3959	-172665	46416	45982	45316	44882	44216	46200	45100	93	13650	500	32790	50	1	18687169	8054	23.77	1.94	12	2.41	1813.00	22249.00	97000	20230531	-55.57	43000	20240112	0.23	48800	-11.68	20240102	43000	0.23	20240112	97000	-55.57	20230531	43000	0.23	20240112	5.61	N	122870	500	93 억	2909175	N	N	1039	N	N
50	20240112	120808	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	43600	-1950	5	-4.28	14755828000	334119	113.07	45550	45700	43400	59200	31900	45550	44163.39	15.57	-3959	-107981	46416	45982	45316	44882	44216	46200	45100	93	13650	500	32790	50	1	18687169	8148	24.05	1.96	12	1.79	1813.00	22249.00	97000	20230531	-55.05	43400	20240112	0.46	48800	-10.66	20240102	43400	0.46	20240112	97000	-55.05	20230531	43400	0.46	20240112	5.61	N	122870	500	93 억	2909175	N	N	1039	N	N
51	20240112	110803	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	43750	-1800	5	-3.95	10717442150	241518	81.73	45550	45700	43700	59200	31900	45550	44375.33	15.57	-3959	-80923	46416	45982	45316	44882	44216	46200	45100	93	13650	500	32790	50	1	18687169	8176	24.13	1.97	12	1.29	1813.00	22249.00	97000	20230531	-54.90	43700	20240112	0.11	48800	-10.35	20240102	43700	0.11	20240112	97000	-54.90	20230531	43700	0.11	20240112	5.61	N	122870	500	93 억	2909175	N	N	1039	N	N
52	20240112	100804	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44300	-1250	5	-2.74	4991468750	111608	37.77	45550	45700	44250	59200	31900	45550	44723.22	15.57	-3959	-65710	46416	45982	45316	44882	44216	46200	45100	93	13650	500	32790	50	1	18687169	8278	24.43	1.99	12	0.60	1813.00	22249.00	97000	20230531	-54.33	44050	20240110	0.57	48800	-9.22	20240102	44050	0.57	20240110	97000	-54.33	20230531	44050	0.57	20240110	5.61	N	122870	500	93 억	2909175	N	N	1039	N	N
53	20240112	090805	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	45200	-350	5	-0.77	706176050	15580	5.27	45550	45700	45100	59200	31900	45550	45325.81	15.57	-3959	-4954	46416	45982	45316	44882	44216	46200	45100	93	13650	500	32790	50	1	18687169	8447	24.93	2.03	12	0.08	1813.00	22249.00	97000	20230531	-53.40	44050	20240110	2.61	48800	-7.38	20240102	44050	2.61	20240110	97000	-53.40	20230531	44050	2.61	20240110	5.61	N	122870	500	93 억	2909175	N	N	1039	N	N
54	20240111	160800	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	45550	750	2	1.67	13192504650	291489	94.06	44850	45750	44650	58200	31400	44800	45258.36	15.91	-20421	-36595	46366	45582	44816	44032	43266	45575	44025	93	13400	500	32250	50	1	18687169	8512	25.12	2.05	12	1.56	1813.00	22249.00	97000	20230531	-53.04	44050	20240110	3.41	48800	-6.66	20240102	44050	3.41	20240110	97000	-53.04	20230531	44050	3.41	20240110	5.61	N	122870	500	93 억	2973480	N	N	1039	N	N
55	20240111	150805	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	45600	800	2	1.79	11371051950	251538	81.17	44850	45650	44650	58200	31400	44800	45206.12	15.91	-20421	-25831	46366	45582	44816	44032	43266	45575	44025	93	13400	500	32250	50	1	18687169	8521	25.15	2.05	12	1.35	1813.00	22249.00	97000	20230531	-52.99	44050	20240110	3.52	48800	-6.56	20240102	44050	3.52	20240110	97000	-52.99	20230531	44050	3.52	20240110	5.61	N	122870	500	93 억	2973480	N	N	1562	N	N
56	20240111	140803	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	45500	700	2	1.56	8498761050	188418	60.80	44850	45550	44650	58200	31400	44800	45105.90	15.91	-20421	-11058	46366	45582	44816	44032	43266	45575	44025	93	13400	500	32250	50	1	18687169	8503	25.10	2.05	12	1.01	1813.00	22249.00	97000	20230531	-53.09	44050	20240110	3.29	48800	-6.76	20240102	44050	3.29	20240110	97000	-53.09	20230531	44050	3.29	20240110	5.61	N	122870	500	93 억	2973480	N	N	1562	N	N
57	20240111	130801	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	45150	350	2	0.78	6169831450	137112	44.24	44850	45400	44650	58200	31400	44800	44998.49	15.91	-20421	-12007	46366	45582	44816	44032	43266	45575	44025	93	13400	500	32250	50	1	18687169	8437	24.90	2.03	12	0.73	1813.00	22249.00	97000	20230531	-53.45	44050	20240110	2.50	48800	-7.48	20240102	44050	2.50	20240110	97000	-53.45	20230531	44050	2.50	20240110	5.61	N	122870	500	93 억	2973480	N	N	1562	N	N
58	20240111	120801	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	45150	350	2	0.78	5215377500	115960	37.42	44850	45400	44650	58200	31400	44800	44975.67	15.91	-20421	-7348	46366	45582	44816	44032	43266	45575	44025	93	13400	500	32250	50	1	18687169	8437	24.90	2.03	12	0.62	1813.00	22249.00	97000	20230531	-53.45	44050	20240110	2.50	48800	-7.48	20240102	44050	2.50	20240110	97000	-53.45	20230531	44050	2.50	20240110	5.61	N	122870	500	93 억	2973480	N	N	1562	N	N
59	20240111	110803	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	45100	300	2	0.67	4012534700	89357	28.83	44850	45150	44650	58200	31400	44800	44904.55	15.91	-20421	-8128	46366	45582	44816	44032	43266	45575	44025	93	13400	500	32250	50	1	18687169	8428	24.88	2.03	12	0.48	1813.00	22249.00	97000	20230531	-53.51	44050	20240110	2.38	48800	-7.58	20240102	44050	2.38	20240110	97000	-53.51	20230531	44050	2.38	20240110	5.61	N	122870	500	93 억	2973480	N	N	1562	N	N
60	20240111	100802	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44900	100	2	0.22	2336679450	52032	16.79	44850	45150	44750	58200	31400	44800	44908.53	15.91	-20421	-6491	46366	45582	44816	44032	43266	45575	44025	93	13400	500	32250	50	1	18687169	8391	24.77	2.02	12	0.28	1813.00	22249.00	97000	20230531	-53.71	44050	20240110	1.93	48800	-7.99	20240102	44050	1.93	20240110	97000	-53.71	20230531	44050	1.93	20240110	5.61	N	122870	500	93 억	2973480	N	N	1562	N	N
61	20240111	090802	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44800	0	3	0.00	680042700	15158	4.89	44850	45100	44750	58200	31400	44800	44863.66	15.91	-20421	-4557	46366	45582	44816	44032	43266	45575	44025	93	13400	500	32250	50	1	18687169	8372	24.71	2.01	12	0.08	1813.00	22249.00	97000	20230531	-53.81	44050	20240110	1.70	48800	-8.20	20240102	44050	1.70	20240110	97000	-53.81	20230531	44050	1.70	20240110	5.61	N	122870	500	93 억	2973480	N	N	1562	N	N
62	20240110	160759	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	44800	0	3	0.00	13806873150	307851	116.90	44800	45600	44050	58200	31400	44800	44849.34	15.82	0	-13641	45800	45300	44900	44400	44000	45100	44200	93	13400	500	32250	50	1	18687169	8372	24.71	2.01	12	1.65	1813.00	22249.00	97000	20230531	-53.81	44050	20240110	1.70	48800	-8.20	20240102	44050	1.70	20240110	97000	-53.81	20230531	44050	1.70	20240110	5.63	N	122870	500	93 억	2955861	N	N	1562	N	N
63	20240110	150801	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	44650	-150	5	-0.33	13050359350	290947	110.48	44800	45600	44050	58200	31400	44800	44854.80	15.82	0	-17390	45800	45300	44900	44400	44000	45100	44200	93	13400	500	32250	50	1	18687169	8344	24.63	2.01	12	1.56	1813.00	22249.00	97000	20230531	-53.97	44050	20240110	1.36	48800	-8.50	20240102	44050	1.36	20240110	97000	-53.97	20230531	44050	1.36	20240110	5.63	N	122870	500	93 억	2955861	N	N	482	N	N
64	20240110	140803	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	44700	-100	5	-0.22	11007133600	245198	93.11	44800	45600	44050	58200	31400	44800	44890.86	15.82	0	-25237	45800	45300	44900	44400	44000	45100	44200	93	13400	500	32250	50	1	18687169	8353	24.66	2.01	12	1.31	1813.00	22249.00	97000	20230531	-53.92	44050	20240110	1.48	48800	-8.40	20240102	44050	1.48	20240110	97000	-53.92	20230531	44050	1.48	20240110	5.63	N	122870	500	93 억	2955861	N	N	482	N	N
65	20240110	130800	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	44900	100	2	0.22	9625554050	214355	81.40	44800	45600	44050	58200	31400	44800	44904.82	15.82	0	-24837	45800	45300	44900	44400	44000	45100	44200	93	13400	500	32250	50	1	18687169	8391	24.77	2.02	12	1.15	1813.00	22249.00	97000	20230531	-53.71	44050	20240110	1.93	48800	-7.99	20240102	44050	1.93	20240110	97000	-53.71	20230531	44050	1.93	20240110	5.63	N	122870	500	93 억	2955861	N	N	482	N	N
66	20240110	120801	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	45200	400	2	0.89	8671271800	193124	73.34	44800	45600	44050	58200	31400	44800	44900.11	15.82	0	-17521	45800	45300	44900	44400	44000	45100	44200	93	13400	500	32250	50	1	18687169	8447	24.93	2.03	12	1.03	1813.00	22249.00	97000	20230531	-53.40	44050	20240110	2.61	48800	-7.38	20240102	44050	2.61	20240110	97000	-53.40	20230531	44050	2.61	20240110	5.63	N	122870	500	93 억	2955861	N	N	482	N	N
67	20240110	110800	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	45450	650	2	1.45	7380306150	164531	62.48	44800	45600	44050	58200	31400	44800	44856.69	15.82	0	-11268	45800	45300	44900	44400	44000	45100	44200	93	13400	500	32250	50	1	18687169	8493	25.07	2.04	12	0.88	1813.00	22249.00	97000	20230531	-53.14	44050	20240110	3.18	48800	-6.86	20240102	44050	3.18	20240110	97000	-53.14	20230531	44050	3.18	20240110	5.63	N	122870	500	93 억	2955861	N	N	482	N	N
68	20240110	100759	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	44600	-200	5	-0.45	3372499000	75954	28.84	44800	44950	44050	58200	31400	44800	44400.93	15.82	0	-9244	45800	45300	44900	44400	44000	45100	44200	93	13400	500	32250	50	1	18687169	8334	24.60	2.00	12	0.41	1813.00	22249.00	97000	20230531	-54.02	44050	20240110	1.25	48800	-8.61	20240102	44050	1.25	20240110	97000	-54.02	20230531	44050	1.25	20240110	5.63	N	122870	500	93 억	2955861	N	N	482	N	N
69	20240110	090759	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	44300	-500	5	-1.12	1108750550	24859	9.44	44800	44950	44050	58200	31400	44800	44600.15	15.82	0	-13441	45800	45300	44900	44400	44000	45100	44200	93	13400	500	32250	50	1	18687169	8278	24.43	1.99	12	0.13	1813.00	22249.00	97000	20230531	-54.33	44050	20240110	0.57	48800	-9.22	20240102	44050	0.57	20240110	97000	-54.33	20230531	44050	0.57	20240110	5.63	N	122870	500	93 억	2955861	N	N	482	N	N
70	20240109	160757	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	44800	150	2	0.34	11755570000	261515	62.49	44850	45400	44500	58000	31300	44650	44952.29	15.44	-134	62871	45916	45282	44916	44282	43916	45100	44100	93	13350	500	32140	50	1	18687169	8372	24.71	2.01	12	1.40	1813.00	22249.00	97000	20230531	-53.81	44500	20240109	0.67	48800	-8.20	20240102	44500	0.67	20240109	97000	-53.81	20230531	44500	0.67	20240109	5.66	N	122870	500	93 억	2886050	N	N	482	N	N
71	20240109	150758	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	44800	150	2	0.34	10725914900	238523	56.99	44850	45400	44500	58000	31300	44650	44968.13	15.44	-134	57904	45916	45282	44916	44282	43916	45100	44100	93	13350	500	32140	50	1	18687169	8372	24.71	2.01	12	1.28	1813.00	22249.00	97000	20230531	-53.81	44500	20240109	0.67	48800	-8.20	20240102	44500	0.67	20240109	97000	-53.81	20230531	44500	0.67	20240109	5.66	N	122870	500	93 억	2886050	N	N	2464	N	N
72	20240109	140758	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	44900	250	2	0.56	8628512550	191711	45.81	44850	45400	44500	58000	31300	44650	45008.02	15.44	-134	46605	45916	45282	44916	44282	43916	45100	44100	93	13350	500	32140	50	1	18687169	8391	24.77	2.02	12	1.03	1813.00	22249.00	97000	20230531	-53.71	44500	20240109	0.90	48800	-7.99	20240102	44500	0.90	20240109	97000	-53.71	20230531	44500	0.90	20240109	5.66	N	122870	500	93 억	2886050	N	N	2464	N	N
73	20240109	130758	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	44900	250	2	0.56	7010452650	155627	37.19	44850	45400	44500	58000	31300	44650	45046.65	15.44	-134	39909	45916	45282	44916	44282	43916	45100	44100	93	13350	500	32140	50	1	18687169	8391	24.77	2.02	12	0.83	1813.00	22249.00	97000	20230531	-53.71	44500	20240109	0.90	48800	-7.99	20240102	44500	0.90	20240109	97000	-53.71	20230531	44500	0.90	20240109	5.66	N	122870	500	93 억	2886050	N	N	2464	N	N
74	20240109	120804	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	45200	550	2	1.23	5445902500	120850	28.88	44850	45400	44500	58000	31300	44650	45063.51	15.44	-134	32447	45916	45282	44916	44282	43916	45100	44100	93	13350	500	32140	50	1	18687169	8447	24.93	2.03	12	0.65	1813.00	22249.00	97000	20230531	-53.40	44500	20240109	1.57	48800	-7.38	20240102	44500	1.57	20240109	97000	-53.40	20230531	44500	1.57	20240109	5.66	N	122870	500	93 억	2886050	N	N	2464	N	N
75	20240109	110800	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	45100	450	2	1.01	4509410100	100136	23.93	44850	45400	44500	58000	31300	44650	45033.07	15.44	-134	22335	45916	45282	44916	44282	43916	45100	44100	93	13350	500	32140	50	1	18687169	8428	24.88	2.03	12	0.54	1813.00	22249.00	97000	20230531	-53.51	44500	20240109	1.35	48800	-7.58	20240102	44500	1.35	20240109	97000	-53.51	20230531	44500	1.35	20240109	5.66	N	122870	500	93 억	2886050	N	N	2464	N	N
76	20240109	100758	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	45150	500	2	1.12	3149657450	70067	16.74	44850	45200	44500	58000	31300	44650	44952.32	15.44	-134	18464	45916	45282	44916	44282	43916	45100	44100	93	13350	500	32140	50	1	18687169	8437	24.90	2.03	12	0.37	1813.00	22249.00	97000	20230531	-53.45	44500	20240109	1.46	48800	-7.48	20240102	44500	1.46	20240109	97000	-53.45	20230531	44500	1.46	20240109	5.66	N	122870	500	93 억	2886050	N	N	2464	N	N
77	20240109	090759	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	44850	200	2	0.45	788019300	17589	4.20	44850	45000	44500	58000	31300	44650	44802.30	15.44	-134	1829	45916	45282	44916	44282	43916	45100	44100	93	13350	500	32140	50	1	18687169	8381	24.74	2.02	12	0.09	1813.00	22249.00	97000	20230531	-53.76	44500	20240109	0.79	48800	-8.09	20240102	44500	0.79	20240109	97000	-53.76	20230531	44500	0.79	20240109	5.66	N	122870	500	93 억	2886050	N	N	2464	N	N
78	20240108	160757	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	44650	-1150	5	-2.51	18467601550	411400	109.59	45400	45550	44550	59500	32100	45800	44890.73	15.31	0	35529	47700	46750	46100	45150	44500	46425	44825	93	13700	500	32970	50	1	18687169	8344	24.63	2.01	12	2.20	1813.00	22249.00	97000	20230531	-53.97	44550	20240108	0.22	48800	-8.50	20240102	44550	0.22	20240108	97000	-53.97	20230531	44550	0.22	20240108	5.67	N	122870	500	93 억	2860846	N	N	2464	N	N
79	20240108	150758	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	44700	-1100	5	-2.40	17505258650	389856	103.85	45400	45550	44550	59500	32100	45800	44901.81	15.31	0	31385	47700	46750	46100	45150	44500	46425	44825	93	13700	500	32970	50	1	18687169	8353	24.66	2.01	12	2.09	1813.00	22249.00	97000	20230531	-53.92	44550	20240108	0.34	48800	-8.40	20240102	44550	0.34	20240108	97000	-53.92	20230531	44550	0.34	20240108	5.67	N	122870	500	93 억	2860846	N	N	1265	N	N
80	20240108	140757	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	44700	-1100	5	-2.40	14666666000	326291	86.92	45400	45550	44550	59500	32100	45800	44949.60	15.31	0	15503	47700	46750	46100	45150	44500	46425	44825	93	13700	500	32970	50	1	18687169	8353	24.66	2.01	12	1.75	1813.00	22249.00	97000	20230531	-53.92	44550	20240108	0.34	48800	-8.40	20240102	44550	0.34	20240108	97000	-53.92	20230531	44550	0.34	20240108	5.67	N	122870	500	93 억	2860846	N	N	1265	N	N
81	20240108	130757	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	44800	-1000	5	-2.18	12347289500	274416	73.10	45400	45550	44550	59500	32100	45800	44994.73	15.31	0	11784	47700	46750	46100	45150	44500	46425	44825	93	13700	500	32970	50	1	18687169	8372	24.71	2.01	12	1.47	1813.00	22249.00	97000	20230531	-53.81	44550	20240108	0.56	48800	-8.20	20240102	44550	0.56	20240108	97000	-53.81	20230531	44550	0.56	20240108	5.67	N	122870	500	93 억	2860846	N	N	1265	N	N
82	20240108	120758	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	44850	-950	5	-2.07	10984625750	244048	65.01	45400	45550	44550	59500	32100	45800	45010.04	15.31	0	14990	47700	46750	46100	45150	44500	46425	44825	93	13700	500	32970	50	1	18687169	8381	24.74	2.02	12	1.31	1813.00	22249.00	97000	20230531	-53.76	44550	20240108	0.67	48800	-8.09	20240102	44550	0.67	20240108	97000	-53.76	20230531	44550	0.67	20240108	5.67	N	122870	500	93 억	2860846	N	N	1265	N	N
83	20240108	110759	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	45150	-650	5	-1.42	9043752500	200892	53.51	45400	45550	44550	59500	32100	45800	45017.91	15.31	0	20285	47700	46750	46100	45150	44500	46425	44825	93	13700	500	32970	50	1	18687169	8437	24.90	2.03	12	1.08	1813.00	22249.00	97000	20230531	-53.45	44550	20240108	1.35	48800	-7.48	20240102	44550	1.35	20240108	97000	-53.45	20230531	44550	1.35	20240108	5.67	N	122870	500	93 억	2860846	N	N	1265	N	N
84	20240108	100758	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	45300	-500	5	-1.09	7145811000	159044	42.37	45400	45550	44550	59500	32100	45800	44929.67	15.31	0	17533	47700	46750	46100	45150	44500	46425	44825	93	13700	500	32970	50	1	18687169	8465	24.99	2.04	12	0.85	1813.00	22249.00	97000	20230531	-53.30	44550	20240108	1.68	48800	-7.17	20240102	44550	1.68	20240108	97000	-53.30	20230531	44550	1.68	20240108	5.67	N	122870	500	93 억	2860846	N	N	1265	N	N
85	20240108	090756	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	44900	-900	5	-1.97	1845406200	40991	10.92	45400	45400	44750	59500	32100	45800	45019.43	15.31	0	-4362	47700	46750	46100	45150	44500	46425	44825	93	13700	500	32970	50	1	18687169	8391	24.77	2.02	12	0.22	1813.00	22249.00	97000	20230531	-53.71	44750	20240108	0.34	48800	-7.99	20240102	44750	0.34	20240108	97000	-53.71	20230531	44750	0.34	20240108	5.67	N	122870	500	93 억	2860846	N	N	1265	N	N
86	20240105	160756	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	45800	-500	5	-1.08	16887166600	366050	157.87	46400	47050	45450	60100	32450	46300	46133.69	15.35	3732	-9895	47333	46816	46483	45966	45633	47075	46225	93	13800	500	33330	50	1	18687169	8559	25.26	2.06	12	1.96	1813.00	22249.00	97000	20230531	-52.78	42450	20221229	7.89	48800	-6.15	20240102	45450	0.77	20240105	97000	-52.78	20230531	45450	0.77	20240105	5.67	N	122870	500	93 억	2868506	N	N	1265	N	N
87	20240105	150758	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	45700	-600	5	-1.30	15966436750	345933	149.19	46400	47050	45450	60100	32450	46300	46154.69	15.35	3732	-16898	47333	46816	46483	45966	45633	47075	46225	93	13800	500	33330	50	1	18687169	8540	25.21	2.05	12	1.85	1813.00	22249.00	97000	20230531	-52.89	42450	20221229	7.66	48800	-6.35	20240102	45450	0.55	20240105	97000	-52.89	20230531	45450	0.55	20240105	5.67	N	122870	500	93 억	2868506	N	N	2404	N	N
88	20240105	140754	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	45500	-800	5	-1.73	14069658800	304438	131.30	46400	47050	45450	60100	32450	46300	46215.17	15.35	3732	-38681	47333	46816	46483	45966	45633	47075	46225	93	13800	500	33330	50	1	18687169	8503	25.10	2.05	12	1.63	1813.00	22249.00	97000	20230531	-53.09	42450	20221229	7.18	48800	-6.76	20240102	45450	0.11	20240105	97000	-53.09	20230531	45450	0.11	20240105	5.67	N	122870	500	93 억	2868506	N	N	2404	N	N
89	20240105	130756	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	45850	-450	5	-0.97	10212482800	219903	94.84	46400	47050	45850	60100	32450	46300	46440.88	15.35	3732	-54229	47333	46816	46483	45966	45633	47075	46225	93	13800	500	33330	50	1	18687169	8568	25.29	2.06	12	1.18	1813.00	22249.00	97000	20230531	-52.73	42450	20221229	8.01	48800	-6.05	20240102	45850	0.00	20240105	97000	-52.73	20230531	45850	0.00	20240105	5.67	N	122870	500	93 억	2868506	N	N	2404	N	N
90	20240105	120756	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	46200	-100	5	-0.22	7717737050	165726	71.47	46400	47050	46100	60100	32450	46300	46569.34	15.35	3732	-26995	47333	46816	46483	45966	45633	47075	46225	93	13800	500	33330	50	1	18687169	8633	25.48	2.08	12	0.89	1813.00	22249.00	97000	20230531	-52.37	42450	20221229	8.83	48800	-5.33	20240102	46100	0.22	20240105	97000	-52.37	20230531	46100	0.22	20240105	5.67	N	122870	500	93 억	2868506	N	N	2404	N	N
91	20240105	110754	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	46450	150	2	0.32	5417624400	116038	50.04	46400	47050	46200	60100	32450	46300	46688.53	15.35	3732	-15562	47333	46816	46483	45966	45633	47075	46225	93	13800	500	33330	50	1	18687169	8680	25.62	2.09	12	0.62	1813.00	22249.00	97000	20230531	-52.11	42450	20221229	9.42	48800	-4.82	20240102	46150	0.65	20240104	97000	-52.11	20230531	46150	0.65	20240104	5.67	N	122870	500	93 억	2868506	N	N	2404	N	N
92	20240105	100758	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	46700	400	2	0.86	3549683750	76029	32.79	46400	47050	46200	60100	32450	46300	46688.81	15.35	3732	-7754	47333	46816	46483	45966	45633	47075	46225	93	13800	500	33330	50	1	18687169	8727	25.76	2.10	12	0.41	1813.00	22249.00	97000	20230531	-51.86	42450	20221229	10.01	48800	-4.30	20240102	46150	1.19	20240104	97000	-51.86	20230531	46150	1.19	20240104	5.67	N	122870	500	93 억	2868506	N	N	2404	N	N
93	20240105	090754	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	46550	250	2	0.54	706167550	15229	6.57	46400	46650	46200	60100	32450	46300	46370.15	15.35	3732	-3761	47333	46816	46483	45966	45633	47075	46225	93	13800	500	33330	50	1	18687169	8699	25.68	2.09	12	0.08	1813.00	22249.00	97000	20230531	-52.01	42450	20221229	9.66	48800	-4.61	20240102	46150	0.87	20240104	97000	-52.01	20230531	46150	0.87	20240104	5.67	N	122870	500	93 억	2868506	N	N	2404	N	N
94	20240104	160752	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	46300	-200	5	-0.43	10489980350	225563	55.64	46200	47000	46150	60400	32550	46500	46507.07	15.41	-232	-20868	47733	47116	46783	46166	45833	46950	46000	93	13900	500	33480	50	1	18687169	8652	25.54	2.08	12	1.21	1813.00	22249.00	97000	20230531	-52.27	42450	20221229	9.07	48800	-5.12	20240102	46150	0.33	20240104	97000	-52.27	20230531	46150	0.33	20240104	5.39	N	122870	500	93 억	2879539	N	N	2404	N	N
95	20240104	150754	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	46400	-100	5	-0.22	9283658850	199529	49.21	46200	47000	46150	60400	32550	46500	46527.87	15.41	-232	-21540	47733	47116	46783	46166	45833	46950	46000	93	13900	500	33480	50	1	18687169	8671	25.59	2.09	12	1.07	1813.00	22249.00	97000	20230531	-52.16	42450	20221229	9.31	48800	-4.92	20240102	46150	0.54	20240104	97000	-52.16	20230531	46150	0.54	20240104	5.39	N	122870	500	93 억	2879539	N	N	6409	N	N
96	20240104	140754	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	46600	100	2	0.22	7964512900	171139	42.21	46200	47000	46150	60400	32550	46500	46538.27	15.41	-232	-13000	47733	47116	46783	46166	45833	46950	46000	93	13900	500	33480	50	1	18687169	8708	25.70	2.09	12	0.92	1813.00	22249.00	97000	20230531	-51.96	42450	20221229	9.78	48800	-4.51	20240102	46150	0.98	20240104	97000	-51.96	20230531	46150	0.98	20240104	5.39	N	122870	500	93 억	2879539	N	N	6409	N	N
97	20240104	130754	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	46550	50	2	0.11	6465732950	138943	34.27	46200	47000	46150	60400	32550	46500	46535.15	15.41	-232	-24367	47733	47116	46783	46166	45833	46950	46000	93	13900	500	33480	50	1	18687169	8699	25.68	2.09	12	0.74	1813.00	22249.00	97000	20230531	-52.01	42450	20221229	9.66	48800	-4.61	20240102	46150	0.87	20240104	97000	-52.01	20230531	46150	0.87	20240104	5.39	N	122870	500	93 억	2879539	N	N	6409	N	N
98	20240104	120752	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	46350	-150	5	-0.32	6001091350	128948	31.81	46200	47000	46150	60400	32550	46500	46538.85	15.41	-232	-22830	47733	47116	46783	46166	45833	46950	46000	93	13900	500	33480	50	1	18687169	8662	25.57	2.08	12	0.69	1813.00	22249.00	97000	20230531	-52.22	42450	20221229	9.19	48800	-5.02	20240102	46150	0.43	20240104	97000	-52.22	20230531	46150	0.43	20240104	5.39	N	122870	500	93 억	2879539	N	N	6409	N	N
99	20240104	110751	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	46300	-200	5	-0.43	5393552200	115838	28.57	46200	47000	46150	60400	32550	46500	46561.17	15.41	-232	-23630	47733	47116	46783	46166	45833	46950	46000	93	13900	500	33480	50	1	18687169	8652	25.54	2.08	12	0.62	1813.00	22249.00	97000	20230531	-52.27	42450	20221229	9.07	48800	-5.12	20240102	46150	0.33	20240104	97000	-52.27	20230531	46150	0.33	20240104	5.39	N	122870	500	93 억	2879539	N	N	6409	N	N
100	20240104	100751	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	46700	200	2	0.43	3589342550	76976	18.99	46200	47000	46150	60400	32550	46500	46629.38	15.41	-232	-8509	47733	47116	46783	46166	45833	46950	46000	93	13900	500	33480	50	1	18687169	8727	25.76	2.10	12	0.41	1813.00	22249.00	97000	20230531	-51.86	42450	20221229	10.01	48800	-4.30	20240102	46150	1.19	20240104	97000	-51.86	20230531	46150	1.19	20240104	5.39	N	122870	500	93 억	2879539	N	N	6409	N	N
101	20240104	090754	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	46200	-300	5	-0.65	660342150	14269	3.52	46200	46600	46150	60400	32550	46500	46278.03	15.41	-232	-1276	47733	47116	46783	46166	45833	46950	46000	93	13900	500	33480	50	1	18687169	8633	25.48	2.08	12	0.08	1813.00	22249.00	97000	20230531	-52.37	42450	20221229	8.83	48800	-5.33	20240102	46150	0.11	20240104	97000	-52.37	20230531	46150	0.11	20240104	5.39	N	122870	500	93 억	2879539	N	N	6409	N	N
102	20240103	160751	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	46500	-1050	5	-2.21	18703566300	400693	42.20	47350	47400	46450	61800	33300	47550	46678.31	15.31	5200	-6954	49450	48500	47850	46900	46250	48175	46575	93	14250	500	34230	50	1	18687169	8690	25.65	2.09	12	2.14	1813.00	22249.00	97000	20230531	-52.06	42450	20221229	9.54	48800	-4.71	20240102	46450	0.11	20240103	97000	-52.06	20230531	46450	0.11	20240103	5.48	N	122870	500	93 억	2861934	N	N	6409	N	N
103	20240103	150749	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	46500	-1050	5	-2.21	17228703400	368997	38.86	47350	47400	46450	61800	33300	47550	46690.18	15.31	5200	-9628	49450	48500	47850	46900	46250	48175	46575	93	14250	500	34230	50	1	18687169	8690	25.65	2.09	12	1.97	1813.00	22249.00	97000	20230531	-52.06	42450	20221229	9.54	48800	-4.71	20240102	46450	0.11	20240103	97000	-52.06	20230531	46450	0.11	20240103	5.48	N	122870	500	93 억	2861934	N	N	551	N	N
104	20240103	140746	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	46550	-1000	5	-2.10	15269243000	326883	34.42	47350	47400	46450	61800	33300	47550	46711.15	15.31	5200	-17789	49450	48500	47850	46900	46250	48175	46575	93	14250	500	34230	50	1	18687169	8699	25.68	2.09	12	1.75	1813.00	22249.00	97000	20230531	-52.01	42450	20221229	9.66	48800	-4.61	20240102	46450	0.22	20240103	97000	-52.01	20230531	46450	0.22	20240103	5.48	N	122870	500	93 억	2861934	N	N	551	N	N
105	20240103	130749	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	46600	-950	5	-2.00	13215080300	282732	29.77	47350	47400	46450	61800	33300	47550	46740.10	15.31	5200	-5284	49450	48500	47850	46900	46250	48175	46575	93	14250	500	34230	50	1	18687169	8708	25.70	2.09	12	1.51	1813.00	22249.00	97000	20230531	-51.96	42450	20221229	9.78	48800	-4.51	20240102	46450	0.32	20240103	97000	-51.96	20230531	46450	0.32	20240103	5.48	N	122870	500	93 억	2861934	N	N	551	N	N
106	20240103	120752	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	46550	-1000	5	-2.10	11730668800	250850	26.42	47350	47400	46450	61800	33300	47550	46763.07	15.31	5200	-5231	49450	48500	47850	46900	46250	48175	46575	93	14250	500	34230	50	1	18687169	8699	25.68	2.09	12	1.34	1813.00	22249.00	97000	20230531	-52.01	42450	20221229	9.66	48800	-4.61	20240102	46450	0.22	20240103	97000	-52.01	20230531	46450	0.22	20240103	5.48	N	122870	500	93 억	2861934	N	N	551	N	N
107	20240103	110747	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	46600	-950	5	-2.00	10406752200	222469	23.43	47350	47400	46450	61800	33300	47550	46777.76	15.31	5200	-11413	49450	48500	47850	46900	46250	48175	46575	93	14250	500	34230	50	1	18687169	8708	25.70	2.09	12	1.19	1813.00	22249.00	97000	20230531	-51.96	42450	20221229	9.78	48800	-4.51	20240102	46450	0.32	20240103	97000	-51.96	20230531	46450	0.32	20240103	5.48	N	122870	500	93 억	2861934	N	N	551	N	N
108	20240103	100749	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	46550	-1000	5	-2.10	7370038500	157253	16.56	47350	47400	46550	61800	33300	47550	46866.55	15.31	5200	-25417	49450	48500	47850	46900	46250	48175	46575	93	14250	500	34230	50	1	18687169	8699	25.68	2.09	12	0.84	1813.00	22249.00	97000	20230531	-52.01	42450	20221229	9.66	48800	-4.61	20240102	46550	0.00	20240103	97000	-52.01	20230531	46550	0.00	20240103	5.48	N	122870	500	93 억	2861934	N	N	551	N	N
109	20240103	090748	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	47050	-500	5	-1.05	1979475950	42068	4.43	47350	47400	46850	61800	33300	47550	47051.89	15.31	5200	-411	49450	48500	47850	46900	46250	48175	46575	93	14250	500	34230	50	1	18687169	8792	25.95	2.11	12	0.23	1813.00	22249.00	97000	20230531	-51.49	42450	20221229	10.84	48800	-3.59	20240102	46850	0.43	20240103	97000	-51.49	20230531	46850	0.43	20240103	5.48	N	122870	500	93 억	2861934	N	N	551	N	N
110	20240102	160748	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	47550	-3350	5	-6.58	45147205150	943454	528.07	48300	48800	47200	66100	35700	50900	47854.41	15.74	-17162	-127480	51566	51232	50766	50432	49966	51400	50600	93	15200	500	36640	50	1	18680629	8883	26.23	2.14	12	5.05	1813.00	22249.00	97000	20230531	-50.98	42450	20221229	12.01	48800	-2.56	20240102	47200	0.74	20240102	97000	-50.98	20230531	45950	3.48	20230102	5.65	N	122870	500	93 억	2939424	N	N	551	N	N
111	20240102	150748	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	47550	-3350	5	-6.58	43140216100	901245	504.44	48300	48800	47200	66100	35700	50900	47867.33	15.74	-17162	-120593	51566	51232	50766	50432	49966	51400	50600	93	15200	500	36640	50	1	18680629	8883	26.23	2.14	12	4.82	1813.00	22249.00	97000	20230531	-50.98	42450	20221229	12.01	48800	-2.56	20240102	47200	0.74	20240102	97000	-50.98	20230531	45950	3.48	20230102	5.65	N	122870	500	93 억	2939424	N	N	4580	N	N
112	20240102	140749	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	47700	-3200	5	-6.29	36328900900	757898	424.21	48300	48800	47200	66100	35700	50900	47933.73	15.74	-17162	-110243	51566	51232	50766	50432	49966	51400	50600	93	15200	500	36640	50	1	18680629	8911	26.31	2.14	12	4.06	1813.00	22249.00	97000	20230531	-50.82	42450	20221229	12.37	48800	-2.25	20240102	47200	1.06	20240102	97000	-50.82	20230531	45950	3.81	20230102	5.65	N	122870	500	93 억	2939424	N	N	4580	N	N
113	20240102	130743	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	47850	-3050	5	-5.99	33413792900	696903	390.07	48300	48800	47200	66100	35700	50900	47946.09	15.74	-17162	-107668	51566	51232	50766	50432	49966	51400	50600	93	15200	500	36640	50	1	18680629	8939	26.39	2.15	12	3.73	1813.00	22249.00	97000	20230531	-50.67	42450	20221229	12.72	48800	-1.95	20240102	47200	1.38	20240102	97000	-50.67	20230531	45950	4.13	20230102	5.65	N	122870	500	93 억	2939424	N	N	4580	N	N
114	20240102	120743	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	48000	-2900	5	-5.70	30423519850	634421	355.10	48300	48800	47200	66100	35700	50900	47954.75	15.74	-17162	-104938	51566	51232	50766	50432	49966	51400	50600	93	15200	500	36640	50	1	18680629	8967	26.48	2.16	12	3.40	1813.00	22249.00	97000	20230531	-50.52	42450	20221229	13.07	48800	-1.64	20240102	47200	1.69	20240102	97000	-50.52	20230531	45950	4.46	20230102	5.65	N	122870	500	93 억	2939424	N	N	4580	N	N
115	20240102	110744	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	47250	-3650	5	-7.17	26188156750	545737	305.46	48300	48800	47200	66100	35700	50900	47986.73	15.74	-17162	-107718	51566	51232	50766	50432	49966	51400	50600	93	15200	500	36640	50	1	18680629	8827	26.06	2.12	12	2.92	1813.00	22249.00	97000	20230531	-51.29	42450	20221229	11.31	48800	-3.18	20240102	47200	0.11	20240102	97000	-51.29	20230531	45950	2.83	20230102	5.65	N	122870	500	93 억	2939424	N	N	4580	N	N
116	20240102	100735	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	48600	-2300	5	-4.52	7304098850	151951	85.05	48300	48600	47200	66100	35700	50900	48068.65	15.74	-17162	-3884	51566	51232	50766	50432	49966	51400	50600	93	15200	500	36640	50	1	18680629	9079	26.81	2.18	12	0.81	1813.00	22249.00	97000	20230531	-49.90	42450	20221229	14.49	48600	0.00	20240102	47200	2.97	20240102	97000	-49.90	20230531	45950	5.77	20230102	5.65	N	122870	500	93 억	2939424	N	N	4580	N	N
117	20240102	090727	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	50900	0	3	0.00	0	0	0.00	0	0	0	66100	35700	50900	0.00	15.74	-17162	0	51566	51232	50766	50432	49966	51400	50600	93	15200	500	36640	100	1	18680629	9508	28.08	2.29	12	0.00	1813.00	22249.00	97000	20230531	-47.53	42450	20221229	19.91	0	0.00	0	0	0.00	0	97000	-47.53	20230531	45950	10.77	20230102	5.65	N	122870	500	93 억	2939424	N	N	4580	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History