KissMeData/122870/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160837	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	49750	650	2	1.32	10919676600	218656	106.91	49200	50500	48700	63800	34400	49100	49940.61	11.33	25701	50633	49866	49233	48466	47833	50250	48850	93	14700	500	37310	50	1	18691049	9299	15.14	1.97	12	1.17	3285.00	25262.00	51400	20241125	-3.21	29950	20240909	66.11	50500	-1.49	20250124	43950	13.20	20250110	51400	-3.21	20241125	29950	66.11	20240909	2.42	N	122870	500	93 억	2117512	N	N	4216	N	N
3	20250124	150836	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	49950	850	2	1.73	10391155300	208045	101.73	49200	50500	48700	63800	34400	49100	49946.68	11.33	27253	50633	49866	49233	48466	47833	50250	48850	93	14700	500	37310	50	1	18691049	9336	15.21	1.98	12	1.11	3285.00	25262.00	51400	20241125	-2.82	29950	20240909	66.78	50500	-1.09	20250124	43950	13.65	20250110	51400	-2.82	20241125	29950	66.78	20240909	2.42	N	122870	500	93 억	2117512	N	N	4127	N	N
4	20250124	140834	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	49900	800	2	1.63	9276047800	185719	90.81	49200	50500	48700	63800	34400	49100	49946.69	11.33	31467	50633	49866	49233	48466	47833	50250	48850	93	14700	500	37310	50	1	18691049	9327	15.19	1.98	12	0.99	3285.00	25262.00	51400	20241125	-2.92	29950	20240909	66.61	50500	-1.19	20250124	43950	13.54	20250110	51400	-2.92	20241125	29950	66.61	20240909	2.42	N	122870	500	93 억	2117512	N	N	4127	N	N
5	20250124	130836	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	49850	750	2	1.53	7813806200	156474	76.51	49200	50500	48700	63800	34400	49100	49936.78	11.33	24809	50633	49866	49233	48466	47833	50250	48850	93	14700	500	37310	50	1	18691049	9317	15.18	1.97	12	0.84	3285.00	25262.00	51400	20241125	-3.02	29950	20240909	66.44	50500	-1.29	20250124	43950	13.42	20250110	51400	-3.02	20241125	29950	66.44	20240909	2.42	N	122870	500	93 억	2117512	N	N	4127	N	N
6	20250124	120833	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	50100	1000	2	2.04	7183057000	143860	70.34	49200	50500	48700	63800	34400	49100	49930.89	11.33	22471	50633	49866	49233	48466	47833	50250	48850	93	14700	500	37310	100	1	18691049	9364	15.25	1.98	12	0.77	3285.00	25262.00	51400	20241125	-2.53	29950	20240909	67.28	50500	-0.79	20250124	43950	13.99	20250110	51400	-2.53	20241125	29950	67.28	20240909	2.42	N	122870	500	93 억	2117512	N	N	4127	N	N
7	20250124	110835	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	50100	1000	2	2.04	6396071300	128138	62.65	49200	50500	48700	63800	34400	49100	49915.50	11.33	22273	50633	49866	49233	48466	47833	50250	48850	93	14700	500	37310	100	1	18691049	9364	15.25	1.98	12	0.69	3285.00	25262.00	51400	20241125	-2.53	29950	20240909	67.28	50500	-0.79	20250124	43950	13.99	20250110	51400	-2.53	20241125	29950	67.28	20240909	2.42	N	122870	500	93 억	2117512	N	N	4127	N	N
8	20250124	100831	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	49850	750	2	1.53	3208790150	64689	31.63	49200	50400	48700	63800	34400	49100	49603.34	11.33	4890	50633	49866	49233	48466	47833	50250	48850	93	14700	500	37310	50	1	18691049	9317	15.18	1.97	12	0.35	3285.00	25262.00	51400	20241125	-3.02	29950	20240909	66.44	50400	-1.09	20250124	43950	13.42	20250110	51400	-3.02	20241125	29950	66.44	20240909	2.42	N	122870	500	93 억	2117512	N	N	4127	N	N
9	20250124	090836	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48900	-200	5	-0.41	171380150	3495	1.71	49200	49250	48750	63800	34400	49100	49035.79	11.33	-711	50633	49866	49233	48466	47833	50250	48850	93	14700	500	37310	50	1	18691049	9140	14.89	1.94	12	0.02	3285.00	25262.00	51400	20241125	-4.86	29950	20240909	63.27	50200	-2.59	20250117	43950	11.26	20250110	51400	-4.86	20241125	29950	63.27	20240909	2.42	N	122870	500	93 억	2117512	N	N	4127	N	N
10	20250123	160832	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	49100	700	2	1.45	10035503400	203383	137.90	48600	50000	48600	62900	33900	48400	49343.27	11.19	5576	49566	48982	48216	47632	46866	49275	47925	93	14500	500	36780	50	1	18691049	9177	14.95	1.94	12	1.09	3285.00	25262.00	51400	20241125	-4.47	29950	20240909	63.94	50200	-2.19	20250117	43950	11.72	20250110	51400	-4.47	20241125	29950	63.94	20240909	2.55	N	122870	500	93 억	2090684	N	N	4127	N	N
11	20250123	150830	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	49050	650	2	1.34	9675489000	196044	132.92	48600	50000	48600	62900	33900	48400	49353.66	11.19	5530	49566	48982	48216	47632	46866	49275	47925	93	14500	500	36780	50	1	18691049	9168	14.93	1.94	12	1.05	3285.00	25262.00	51400	20241125	-4.57	29950	20240909	63.77	50200	-2.29	20250117	43950	11.60	20250110	51400	-4.57	20241125	29950	63.77	20240909	2.55	N	122870	500	93 억	2090684	N	N	1787	N	N
12	20250123	140830	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	49350	950	2	1.96	8667156400	175547	119.02	48600	50000	48600	62900	33900	48400	49372.28	11.19	4515	49566	48982	48216	47632	46866	49275	47925	93	14500	500	36780	50	1	18691049	9224	15.02	1.95	12	0.94	3285.00	25262.00	51400	20241125	-3.99	29950	20240909	64.77	50200	-1.69	20250117	43950	12.29	20250110	51400	-3.99	20241125	29950	64.77	20240909	2.55	N	122870	500	93 억	2090684	N	N	1787	N	N
13	20250123	130830	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	49400	1000	2	2.07	8100111800	164054	111.23	48600	50000	48600	62900	33900	48400	49374.67	11.19	3154	49566	48982	48216	47632	46866	49275	47925	93	14500	500	36780	50	1	18691049	9233	15.04	1.96	12	0.88	3285.00	25262.00	51400	20241125	-3.89	29950	20240909	64.94	50200	-1.59	20250117	43950	12.40	20250110	51400	-3.89	20241125	29950	64.94	20240909	2.55	N	122870	500	93 억	2090684	N	N	1787	N	N
14	20250123	120831	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	49300	900	2	1.86	7477481500	151434	102.68	48600	50000	48600	62900	33900	48400	49377.82	11.19	702	49566	48982	48216	47632	46866	49275	47925	93	14500	500	36780	50	1	18691049	9215	15.01	1.95	12	0.81	3285.00	25262.00	51400	20241125	-4.09	29950	20240909	64.61	50200	-1.79	20250117	43950	12.17	20250110	51400	-4.09	20241125	29950	64.61	20240909	2.55	N	122870	500	93 억	2090684	N	N	1787	N	N
15	20250123	110821	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	49150	750	2	1.55	6802018600	137723	93.38	48600	50000	48600	62900	33900	48400	49389.13	11.19	-53	49566	48982	48216	47632	46866	49275	47925	93	14500	500	36780	50	1	18691049	9187	14.96	1.95	12	0.74	3285.00	25262.00	51400	20241125	-4.38	29950	20240909	64.11	50200	-2.09	20250117	43950	11.83	20250110	51400	-4.38	20241125	29950	64.11	20240909	2.55	N	122870	500	93 억	2090684	N	N	1787	N	N
16	20250123	100830	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	49150	750	2	1.55	5424366250	109587	74.30	48600	50000	48600	62900	33900	48400	49498.26	11.19	2641	49566	48982	48216	47632	46866	49275	47925	93	14500	500	36780	50	1	18691049	9187	14.96	1.95	12	0.59	3285.00	25262.00	51400	20241125	-4.38	29950	20240909	64.11	50200	-2.09	20250117	43950	11.83	20250110	51400	-4.38	20241125	29950	64.11	20240909	2.55	N	122870	500	93 억	2090684	N	N	1787	N	N
17	20250123	090830	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48850	450	2	0.93	1011600850	20505	13.90	48600	49700	48600	62900	33900	48400	49334.35	11.19	2274	49566	48982	48216	47632	46866	49275	47925	93	14500	500	36780	50	1	18691049	9131	14.87	1.93	12	0.11	3285.00	25262.00	51400	20241125	-4.96	29950	20240909	63.11	50200	-2.69	20250117	43950	11.15	20250110	51400	-4.96	20241125	29950	63.11	20240909	2.55	N	122870	500	93 억	2090684	N	N	1787	N	N
18	20250122	160824	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48400	100	2	0.21	7107797700	147024	112.83	48300	48800	47450	62700	33850	48300	48344.43	11.09	-2023	49633	48966	48333	47666	47033	49300	48000	93	14400	500	36700	50	1	18691049	9046	14.73	1.92	12	0.79	3285.00	25262.00	51400	20241125	-5.84	29950	20240909	61.60	50200	-3.59	20250117	43950	10.13	20250110	51400	-5.84	20241125	29950	61.60	20240909	2.63	N	122870	500	93 억	2073376	N	N	1787	N	N
19	20250122	150825	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48500	200	2	0.41	6808449300	140851	108.09	48300	48800	47450	62700	33850	48300	48337.96	11.09	-4527	49633	48966	48333	47666	47033	49300	48000	93	14400	500	36700	50	1	18691049	9065	14.76	1.92	12	0.75	3285.00	25262.00	51400	20241125	-5.64	29950	20240909	61.94	50200	-3.39	20250117	43950	10.35	20250110	51400	-5.64	20241125	29950	61.94	20240909	2.63	N	122870	500	93 억	2073376	N	N	1187	N	N
20	20250122	140823	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48550	250	2	0.52	5727156050	118609	91.02	48300	48800	47450	62700	33850	48300	48286.02	11.09	-9021	49633	48966	48333	47666	47033	49300	48000	93	14400	500	36700	50	1	18691049	9075	14.78	1.92	12	0.63	3285.00	25262.00	51400	20241125	-5.54	29950	20240909	62.10	50200	-3.29	20250117	43950	10.47	20250110	51400	-5.54	20241125	29950	62.10	20240909	2.63	N	122870	500	93 억	2073376	N	N	1187	N	N
21	20250122	130825	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48650	350	2	0.72	4718203150	97773	75.03	48300	48800	47450	62700	33850	48300	48256.71	11.09	-8914	49633	48966	48333	47666	47033	49300	48000	93	14400	500	36700	50	1	18691049	9093	14.81	1.93	12	0.52	3285.00	25262.00	51400	20241125	-5.35	29950	20240909	62.44	50200	-3.09	20250117	43950	10.69	20250110	51400	-5.35	20241125	29950	62.44	20240909	2.63	N	122870	500	93 억	2073376	N	N	1187	N	N
22	20250122	120822	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48550	250	2	0.52	3567992250	74116	56.88	48300	48700	47450	62700	33850	48300	48140.65	11.09	-3529	49633	48966	48333	47666	47033	49300	48000	93	14400	500	36700	50	1	18691049	9075	14.78	1.92	12	0.40	3285.00	25262.00	51400	20241125	-5.54	29950	20240909	62.10	50200	-3.29	20250117	43950	10.47	20250110	51400	-5.54	20241125	29950	62.10	20240909	2.63	N	122870	500	93 억	2073376	N	N	1187	N	N
23	20250122	110825	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48350	50	2	0.10	2625326300	54646	41.94	48300	48550	47450	62700	33850	48300	48042.42	11.09	-11196	49633	48966	48333	47666	47033	49300	48000	93	14400	500	36700	50	1	18691049	9037	14.72	1.91	12	0.29	3285.00	25262.00	51400	20241125	-5.93	29950	20240909	61.44	50200	-3.69	20250117	43950	10.01	20250110	51400	-5.93	20241125	29950	61.44	20240909	2.63	N	122870	500	93 억	2073376	N	N	1187	N	N
24	20250122	100824	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48200	-100	5	-0.21	1926244100	40187	30.84	48300	48550	47450	62700	33850	48300	47932.02	11.09	-9218	49633	48966	48333	47666	47033	49300	48000	93	14400	500	36700	50	1	18691049	9009	14.67	1.91	12	0.22	3285.00	25262.00	51400	20241125	-6.23	29950	20240909	60.93	50200	-3.98	20250117	43950	9.67	20250110	51400	-6.23	20241125	29950	60.93	20240909	2.63	N	122870	500	93 억	2073376	N	N	1187	N	N
25	20250122	090825	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48400	100	2	0.21	209416150	4332	3.32	48300	48550	48200	62700	33850	48300	48341.68	11.09	-2146	49633	48966	48333	47666	47033	49300	48000	93	14400	500	36700	50	1	18691049	9046	14.73	1.92	12	0.02	3285.00	25262.00	51400	20241125	-5.84	29950	20240909	61.60	50200	-3.59	20250117	43950	10.13	20250110	51400	-5.84	20241125	29950	61.60	20240909	2.63	N	122870	500	93 억	2073376	N	N	1187	N	N
26	20250121	160819	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48300	350	2	0.73	6300611050	129978	75.20	47900	49000	47700	62300	33600	47950	48474.91	10.96	-8302	49583	48766	48283	47466	46983	48525	47225	93	14350	500	36440	50	1	18691049	9028	14.70	1.91	12	0.70	3285.00	25262.00	51400	20241125	-6.03	29950	20240909	61.27	50200	-3.78	20250117	43950	9.90	20250110	51400	-6.03	20241125	29950	61.27	20240909	2.57	N	122870	500	93 억	2049458	N	N	1187	N	N
27	20250121	150820	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48250	300	2	0.63	6056885950	124935	72.28	47900	49000	47700	62300	33600	47950	48480.73	10.96	-8258	49583	48766	48283	47466	46983	48525	47225	93	14350	500	36440	50	1	18691049	9018	14.69	1.91	12	0.67	3285.00	25262.00	51400	20241125	-6.13	29950	20240909	61.10	50200	-3.88	20250117	43950	9.78	20250110	51400	-6.13	20241125	29950	61.10	20240909	2.57	N	122870	500	93 억	2049458	N	N	1660	N	N
28	20250121	140822	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48450	500	2	1.04	5398834250	111312	64.40	47900	49000	47700	62300	33600	47950	48502.32	10.96	-2852	49583	48766	48283	47466	46983	48525	47225	93	14350	500	36440	50	1	18691049	9056	14.75	1.92	12	0.60	3285.00	25262.00	51400	20241125	-5.74	29950	20240909	61.77	50200	-3.49	20250117	43950	10.24	20250110	51400	-5.74	20241125	29950	61.77	20240909	2.57	N	122870	500	93 억	2049458	N	N	1660	N	N
29	20250121	130820	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48550	600	2	1.25	4729337100	97504	56.41	47900	49000	47700	62300	33600	47950	48504.61	10.96	2803	49583	48766	48283	47466	46983	48525	47225	93	14350	500	36440	50	1	18691049	9075	14.78	1.92	12	0.52	3285.00	25262.00	51400	20241125	-5.54	29950	20240909	62.10	50200	-3.29	20250117	43950	10.47	20250110	51400	-5.54	20241125	29950	62.10	20240909	2.57	N	122870	500	93 억	2049458	N	N	1660	N	N
30	20250121	120808	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48650	700	2	1.46	4249490350	87643	50.71	47900	49000	47700	62300	33600	47950	48486.99	10.96	4836	49583	48766	48283	47466	46983	48525	47225	93	14350	500	36440	50	1	18691049	9093	14.81	1.93	12	0.47	3285.00	25262.00	51400	20241125	-5.35	29950	20240909	62.44	50200	-3.09	20250117	43950	10.69	20250110	51400	-5.35	20241125	29950	62.44	20240909	2.57	N	122870	500	93 억	2049458	N	N	1660	N	N
31	20250121	110740	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48450	500	2	1.04	3638223150	75080	43.44	47900	49000	47700	62300	33600	47950	48458.64	10.96	6831	49583	48766	48283	47466	46983	48525	47225	93	14350	500	36440	50	1	18691049	9056	14.75	1.92	12	0.40	3285.00	25262.00	51400	20241125	-5.74	29950	20240909	61.77	50200	-3.49	20250117	43950	10.24	20250110	51400	-5.74	20241125	29950	61.77	20240909	2.57	N	122870	500	93 억	2049458	N	N	1660	N	N
32	20250121	100734	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48450	500	2	1.04	1867101200	38715	22.40	47900	48650	47700	62300	33600	47950	48227.55	10.96	6943	49583	48766	48283	47466	46983	48525	47225	93	14350	500	36440	50	1	18691049	9056	14.75	1.92	12	0.21	3285.00	25262.00	51400	20241125	-5.74	29950	20240909	61.77	50200	-3.49	20250117	43950	10.24	20250110	51400	-5.74	20241125	29950	61.77	20240909	2.57	N	122870	500	93 억	2049458	N	N	1660	N	N
33	20250121	090822	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48300	350	2	0.73	245753150	5096	2.95	47900	48600	47900	62300	33600	47950	48230.33	10.96	1014	49583	48766	48283	47466	46983	48525	47225	93	14350	500	36440	50	1	18691049	9028	14.70	1.91	12	0.03	3285.00	25262.00	51400	20241125	-6.03	29950	20240909	61.27	50200	-3.78	20250117	43950	9.90	20250110	51400	-6.03	20241125	29950	61.27	20240909	2.57	N	122870	500	93 억	2049458	N	N	1660	N	N
34	20250120	160812	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	47950	-900	5	-1.84	8298914250	171840	97.99	48650	49100	47800	63500	34200	48850	48293.94	10.79	29330	50783	49816	49233	48266	47683	49525	47975	93	14650	500	37120	50	1	18691049	8962	14.60	1.90	12	0.92	3285.00	25262.00	51400	20241125	-6.71	29950	20240909	60.10	50200	-4.48	20250117	43950	9.10	20250110	51400	-6.71	20241125	29950	60.10	20240909	2.49	N	122870	500	93 억	2016266	N	N	1658	N	N
35	20250120	150820	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48100	-750	5	-1.54	7895069150	163422	93.19	48650	49100	47800	63500	34200	48850	48310.32	10.79	27039	50783	49816	49233	48266	47683	49525	47975	93	14650	500	37120	50	1	18691049	8990	14.64	1.90	12	0.87	3285.00	25262.00	51400	20241125	-6.42	29950	20240909	60.60	50200	-4.18	20250117	43950	9.44	20250110	51400	-6.42	20241125	29950	60.60	20240909	2.49	N	122870	500	93 억	2016266	N	N	115	N	N
36	20250120	140818	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48400	-450	5	-0.92	5161096750	106507	60.73	48650	49100	48100	63500	34200	48850	48457.13	10.79	11991	50783	49816	49233	48266	47683	49525	47975	93	14650	500	37120	50	1	18691049	9046	14.73	1.92	12	0.57	3285.00	25262.00	51400	20241125	-5.84	29950	20240909	61.60	50200	-3.59	20250117	43950	10.13	20250110	51400	-5.84	20241125	29950	61.60	20240909	2.49	N	122870	500	93 억	2016266	N	N	115	N	N
37	20250120	130817	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48700	-150	5	-0.31	4760819700	98258	56.03	48650	49100	48100	63500	34200	48850	48451.48	10.79	10794	50783	49816	49233	48266	47683	49525	47975	93	14650	500	37120	50	1	18691049	9103	14.82	1.93	12	0.53	3285.00	25262.00	51400	20241125	-5.25	29950	20240909	62.60	50200	-2.99	20250117	43950	10.81	20250110	51400	-5.25	20241125	29950	62.60	20240909	2.49	N	122870	500	93 억	2016266	N	N	115	N	N
38	20250120	120819	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48550	-300	5	-0.61	4269645650	88131	50.26	48650	49100	48100	63500	34200	48850	48445.73	10.79	5844	50783	49816	49233	48266	47683	49525	47975	93	14650	500	37120	50	1	18691049	9075	14.78	1.92	12	0.47	3285.00	25262.00	51400	20241125	-5.54	29950	20240909	62.10	50200	-3.29	20250117	43950	10.47	20250110	51400	-5.54	20241125	29950	62.10	20240909	2.49	N	122870	500	93 억	2016266	N	N	115	N	N
39	20250120	110820	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48400	-450	5	-0.92	3773567950	77894	44.42	48650	49100	48100	63500	34200	48850	48443.94	10.79	688	50783	49816	49233	48266	47683	49525	47975	93	14650	500	37120	50	1	18691049	9046	14.73	1.92	12	0.42	3285.00	25262.00	51400	20241125	-5.84	29950	20240909	61.60	50200	-3.59	20250117	43950	10.13	20250110	51400	-5.84	20241125	29950	61.60	20240909	2.49	N	122870	500	93 억	2016266	N	N	115	N	N
40	20250120	100819	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48400	-450	5	-0.92	2762183900	56947	32.47	48650	49100	48150	63500	34200	48850	48503.34	10.79	-5965	50783	49816	49233	48266	47683	49525	47975	93	14650	500	37120	50	1	18691049	9046	14.73	1.92	12	0.30	3285.00	25262.00	51400	20241125	-5.84	29950	20240909	61.60	50200	-3.59	20250117	43950	10.13	20250110	51400	-5.84	20241125	29950	61.60	20240909	2.49	N	122870	500	93 억	2016266	N	N	115	N	N
41	20250120	090820	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48550	-300	5	-0.61	728247850	14990	8.55	48650	49100	48300	63500	34200	48850	48578.88	10.79	-1961	50783	49816	49233	48266	47683	49525	47975	93	14650	500	37120	50	1	18691049	9075	14.78	1.92	12	0.08	3285.00	25262.00	51400	20241125	-5.54	29950	20240909	62.10	50200	-3.29	20250117	43950	10.47	20250110	51400	-5.54	20241125	29950	62.10	20240909	2.49	N	122870	500	93 억	2016266	N	N	115	N	N
42	20250117	160816	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48850	-450	5	-0.91	8604300950	174653	103.39	49100	50200	48650	64000	34550	49300	49266.67	10.85	-13322	50633	49966	49283	48616	47933	50300	48950	93	14700	500	37460	50	1	18691049	9131	14.87	1.93	12	0.93	3285.00	25262.00	51400	20241125	-4.96	29950	20240909	63.11	50200	-2.69	20250117	43950	11.15	20250110	51400	-4.96	20241125	29950	63.11	20240909	2.46	N	122870	500	93 억	2028070	N	N	115	N	N
43	20250117	150819	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48900	-400	5	-0.81	8327891200	168999	100.04	49100	50200	48650	64000	34550	49300	49277.75	10.85	-13045	50633	49966	49283	48616	47933	50300	48950	93	14700	500	37460	50	1	18691049	9140	14.89	1.94	12	0.90	3285.00	25262.00	51400	20241125	-4.86	29950	20240909	63.27	50200	-2.59	20250117	43950	11.26	20250110	51400	-4.86	20241125	29950	63.27	20240909	2.46	N	122870	500	93 억	2028070	N	N	476	N	N
44	20250117	140820	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48650	-650	5	-1.32	7221147700	146335	86.62	49100	50200	48650	64000	34550	49300	49346.69	10.85	-12108	50633	49966	49283	48616	47933	50300	48950	93	14700	500	37460	50	1	18691049	9093	14.81	1.93	12	0.78	3285.00	25262.00	51400	20241125	-5.35	29950	20240909	62.44	50200	-3.09	20250117	43950	10.69	20250110	51400	-5.35	20241125	29950	62.44	20240909	2.46	N	122870	500	93 억	2028070	N	N	476	N	N
45	20250117	130816	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48950	-350	5	-0.71	6466998350	130905	77.49	49100	50200	48650	64000	34550	49300	49402.23	10.85	-12873	50633	49966	49283	48616	47933	50300	48950	93	14700	500	37460	50	1	18691049	9149	14.90	1.94	12	0.70	3285.00	25262.00	51400	20241125	-4.77	29950	20240909	63.44	50200	-2.49	20250117	43950	11.38	20250110	51400	-4.77	20241125	29950	63.44	20240909	2.46	N	122870	500	93 억	2028070	N	N	476	N	N
46	20250117	120819	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	49000	-300	5	-0.61	5453313700	110159	65.21	49100	50200	48850	64000	34550	49300	49504.02	10.85	-17101	50633	49966	49283	48616	47933	50300	48950	93	14700	500	37460	50	1	18691049	9159	14.92	1.94	12	0.59	3285.00	25262.00	51400	20241125	-4.67	29950	20240909	63.61	50200	-2.39	20250117	43950	11.49	20250110	51400	-4.67	20241125	29950	63.61	20240909	2.46	N	122870	500	93 억	2028070	N	N	476	N	N
47	20250117	110817	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	49200	-100	5	-0.20	4452463050	89748	53.13	49100	50200	49000	64000	34550	49300	49610.72	10.85	-7984	50633	49966	49283	48616	47933	50300	48950	93	14700	500	37460	50	1	18691049	9196	14.98	1.95	12	0.48	3285.00	25262.00	51400	20241125	-4.28	29950	20240909	64.27	50200	-1.99	20250117	43950	11.95	20250110	51400	-4.28	20241125	29950	64.27	20240909	2.46	N	122870	500	93 억	2028070	N	N	476	N	N
48	20250117	100820	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	49500	200	2	0.41	3654557450	73533	43.53	49100	50200	49000	64000	34550	49300	49699.56	10.85	-6909	50633	49966	49283	48616	47933	50300	48950	93	14700	500	37460	50	1	18691049	9252	15.07	1.96	12	0.39	3285.00	25262.00	51400	20241125	-3.70	29950	20240909	65.28	50200	-1.39	20250117	43950	12.63	20250110	51400	-3.70	20241125	29950	65.28	20240909	2.46	N	122870	500	93 억	2028070	N	N	476	N	N
49	20250117	090819	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	49100	-200	5	-0.41	332393100	6734	3.99	49100	49700	49100	64000	34550	49300	49360.42	10.85	465	50633	49966	49283	48616	47933	50300	48950	93	14700	500	37460	50	1	18691049	9177	14.95	1.94	12	0.04	3285.00	25262.00	51400	20241125	-4.47	29950	20240909	63.94	49950	-1.70	20250116	43950	11.72	20250110	51400	-4.47	20241125	29950	63.94	20240909	2.46	N	122870	500	93 억	2028070	N	N	476	N	N
50	20250116	160812	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	49300	250	2	0.51	8275640450	168333	153.40	49100	49950	48600	63700	34350	49050	49162.46	10.84	917	49716	49382	48916	48582	48116	49550	48750	93	14650	500	37270	50	1	18691049	9215	15.01	1.95	12	0.90	3285.00	25262.00	51400	20241125	-4.09	29950	20240909	64.61	49950	-1.30	20250116	43950	12.17	20250110	51400	-4.09	20241125	29950	64.61	20240909	2.50	N	122870	500	93 억	2026903	N	N	475	N	N
51	20250116	150733	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	49150	100	2	0.20	8048132300	163709	149.19	49100	49950	48600	63700	34350	49050	49161.44	10.84	1258	49716	49382	48916	48582	48116	49550	48750	93	14650	500	37270	50	1	18691049	9187	14.96	1.95	12	0.88	3285.00	25262.00	51400	20241125	-4.38	29950	20240909	64.11	49950	-1.60	20250116	43950	11.83	20250110	51400	-4.38	20241125	29950	64.11	20240909	2.50	N	122870	500	93 억	2026903	N	N	1005	N	N
52	20250116	140817	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	49400	350	2	0.71	7310138200	148729	135.53	49100	49950	48600	63700	34350	49050	49150.95	10.84	2633	49716	49382	48916	48582	48116	49550	48750	93	14650	500	37270	50	1	18691049	9233	15.04	1.96	12	0.80	3285.00	25262.00	51400	20241125	-3.89	29950	20240909	64.94	49950	-1.10	20250116	43950	12.40	20250110	51400	-3.89	20241125	29950	64.94	20240909	2.50	N	122870	500	93 억	2026903	N	N	1005	N	N
53	20250116	130816	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	49450	400	2	0.82	6664767350	135657	123.62	49100	49950	48600	63700	34350	49050	49129.75	10.84	941	49716	49382	48916	48582	48116	49550	48750	93	14650	500	37270	50	1	18691049	9243	15.05	1.96	12	0.73	3285.00	25262.00	51400	20241125	-3.79	29950	20240909	65.11	49950	-1.00	20250116	43950	12.51	20250110	51400	-3.79	20241125	29950	65.11	20240909	2.50	N	122870	500	93 억	2026903	N	N	1005	N	N
54	20250116	120816	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	49100	50	2	0.10	4183796550	85556	77.97	49100	49300	48600	63700	34350	49050	48900.68	10.84	-2188	49716	49382	48916	48582	48116	49550	48750	93	14650	500	37270	50	1	18691049	9177	14.95	1.94	12	0.46	3285.00	25262.00	51400	20241125	-4.47	29950	20240909	63.94	49300	-0.41	20250116	43950	11.72	20250110	51400	-4.47	20241125	29950	63.94	20240909	2.50	N	122870	500	93 억	2026903	N	N	1005	N	N
55	20250116	110817	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48750	-300	5	-0.61	3626025700	74153	67.57	49100	49300	48600	63700	34350	49050	48898.56	10.84	-3271	49716	49382	48916	48582	48116	49550	48750	93	14650	500	37270	50	1	18691049	9112	14.84	1.93	12	0.40	3285.00	25262.00	51400	20241125	-5.16	29950	20240909	62.77	49300	-1.12	20250116	43950	10.92	20250110	51400	-5.16	20241125	29950	62.77	20240909	2.50	N	122870	500	93 억	2026903	N	N	1005	N	N
56	20250116	100817	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	49050	0	3	0.00	2252033700	45984	41.90	49100	49300	48600	63700	34350	49050	48973.73	10.84	-10731	49716	49382	48916	48582	48116	49550	48750	93	14650	500	37270	50	1	18691049	9168	14.93	1.94	12	0.25	3285.00	25262.00	51400	20241125	-4.57	29950	20240909	63.77	49300	-0.51	20250116	43950	11.60	20250110	51400	-4.57	20241125	29950	63.77	20240909	2.50	N	122870	500	93 억	2026903	N	N	1005	N	N
57	20250116	090818	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48950	-100	5	-0.20	695247650	14206	12.95	49100	49250	48700	63700	34350	49050	48937.76	10.84	-7663	49716	49382	48916	48582	48116	49550	48750	93	14650	500	37270	50	1	18691049	9149	14.90	1.94	12	0.08	3285.00	25262.00	51400	20241125	-4.77	29950	20240909	63.44	49250	0.00	20250115	43950	11.38	20250110	51400	-4.77	20241125	29950	63.44	20240909	2.50	N	122870	500	93 억	2026903	N	N	1005	N	N
58	20250115	160814	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	49050	100	2	0.20	5354552050	109405	35.84	48950	49250	48450	63600	34300	48950	48942.43	10.96	-7130	50316	49632	48416	47732	46516	49975	48075	93	14650	500	37200	50	1	18691049	9168	14.93	1.94	12	0.59	3285.00	25262.00	51400	20241125	-4.57	29950	20240909	63.77	49250	-0.41	20250115	43950	11.60	20250110	51400	-4.57	20241125	29950	63.77	20240909	2.51	N	122870	500	93 억	2048412	N	N	1005	N	N
59	20250115	150815	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48900	-50	5	-0.10	5009167550	102358	33.53	48950	49250	48450	63600	34300	48950	48937.72	10.96	-9081	50316	49632	48416	47732	46516	49975	48075	93	14650	500	37200	50	1	18691049	9140	14.89	1.94	12	0.55	3285.00	25262.00	51400	20241125	-4.86	29950	20240909	63.27	49250	-0.71	20250115	43950	11.26	20250110	51400	-4.86	20241125	29950	63.27	20240909	2.51	N	122870	500	93 억	2048412	N	N	18	N	N
60	20250115	140808	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48950	0	3	0.00	4549147750	92955	30.45	48950	49250	48450	63600	34300	48950	48939.25	10.96	-11552	50316	49632	48416	47732	46516	49975	48075	93	14650	500	37200	50	1	18691049	9149	14.90	1.94	12	0.50	3285.00	25262.00	51400	20241125	-4.77	29950	20240909	63.44	49250	-0.61	20250115	43950	11.38	20250110	51400	-4.77	20241125	29950	63.44	20240909	2.51	N	122870	500	93 억	2048412	N	N	18	N	N
61	20250115	130815	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48900	-50	5	-0.10	3765863650	76964	25.21	48950	49250	48450	63600	34300	48950	48930.20	10.96	-7732	50316	49632	48416	47732	46516	49975	48075	93	14650	500	37200	50	1	18691049	9140	14.89	1.94	12	0.41	3285.00	25262.00	51400	20241125	-4.86	29950	20240909	63.27	49250	-0.71	20250115	43950	11.26	20250110	51400	-4.86	20241125	29950	63.27	20240909	2.51	N	122870	500	93 억	2048412	N	N	18	N	N
62	20250115	120757	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48900	-50	5	-0.10	3436422300	70233	23.01	48950	49250	48450	63600	34300	48950	48928.88	10.96	-8699	50316	49632	48416	47732	46516	49975	48075	93	14650	500	37200	50	1	18691049	9140	14.89	1.94	12	0.38	3285.00	25262.00	51400	20241125	-4.86	29950	20240909	63.27	49250	-0.71	20250115	43950	11.26	20250110	51400	-4.86	20241125	29950	63.27	20240909	2.51	N	122870	500	93 억	2048412	N	N	18	N	N
63	20250115	110815	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	49000	50	2	0.10	2900375700	59289	19.42	48950	49250	48450	63600	34300	48950	48919.29	10.96	-10843	50316	49632	48416	47732	46516	49975	48075	93	14650	500	37200	50	1	18691049	9159	14.92	1.94	12	0.32	3285.00	25262.00	51400	20241125	-4.67	29950	20240909	63.61	49250	-0.51	20250115	43950	11.49	20250110	51400	-4.67	20241125	29950	63.61	20240909	2.51	N	122870	500	93 억	2048412	N	N	18	N	N
64	20250115	100814	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	49200	250	2	0.51	1993535800	40791	13.36	48950	49200	48450	63600	34300	48950	48871.95	10.96	-9893	50316	49632	48416	47732	46516	49975	48075	93	14650	500	37200	50	1	18691049	9196	14.98	1.95	12	0.22	3285.00	25262.00	51400	20241125	-4.28	29950	20240909	64.27	49200	0.00	20250115	43950	11.95	20250110	51400	-4.28	20241125	29950	64.27	20240909	2.51	N	122870	500	93 억	2048412	N	N	18	N	N
65	20250115	090817	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48750	-200	5	-0.41	580124750	11875	3.89	48950	49200	48500	63600	34300	48950	48852.59	10.96	-4486	50316	49632	48416	47732	46516	49975	48075	93	14650	500	37200	50	1	18691049	9112	14.84	1.93	12	0.06	3285.00	25262.00	51400	20241125	-5.16	29950	20240909	62.77	49200	-0.91	20250115	43950	10.92	20250110	51400	-5.16	20241125	29950	62.77	20240909	2.51	N	122870	500	93 억	2048412	N	N	18	N	N
66	20250114	160759	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48950	1600	2	3.38	14791977550	304061	111.94	47350	49100	47200	61500	33150	47350	48647.94	10.78	42444	49016	48182	47166	46332	45316	48600	46750	93	14150	500	35980	50	1	18691049	9149	14.90	1.94	12	1.63	3285.00	25262.00	51400	20241125	-4.77	29950	20240909	63.44	49100	-0.31	20250114	43950	11.38	20250110	51400	-4.77	20241125	29950	63.44	20240909	2.60	N	122870	500	93 억	2014385	N	N	18	N	N
67	20250114	150812	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	49050	1700	2	3.59	14402014650	296104	109.01	47350	49100	47200	61500	33150	47350	48638.37	10.78	45440	49016	48182	47166	46332	45316	48600	46750	93	14150	500	35980	50	1	18691049	9168	14.93	1.94	12	1.58	3285.00	25262.00	51400	20241125	-4.57	29950	20240909	63.77	49100	-0.10	20250114	43950	11.60	20250110	51400	-4.57	20241125	29950	63.77	20240909	2.60	N	122870	500	93 억	2014385	N	N	1156	N	N
68	20250114	140810	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48850	1500	2	3.17	12704151600	261459	96.25	47350	49100	47200	61500	33150	47350	48589.46	10.78	47525	49016	48182	47166	46332	45316	48600	46750	93	14150	500	35980	50	1	18691049	9131	14.87	1.93	12	1.40	3285.00	25262.00	51400	20241125	-4.96	29950	20240909	63.11	49100	-0.51	20250114	43950	11.15	20250110	51400	-4.96	20241125	29950	63.11	20240909	2.60	N	122870	500	93 억	2014385	N	N	1156	N	N
69	20250114	130810	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	49000	1650	2	3.48	11102372200	228756	84.21	47350	49100	47200	61500	33150	47350	48533.69	10.78	51197	49016	48182	47166	46332	45316	48600	46750	93	14150	500	35980	50	1	18691049	9159	14.92	1.94	12	1.22	3285.00	25262.00	51400	20241125	-4.67	29950	20240909	63.61	49100	-0.20	20250114	43950	11.49	20250110	51400	-4.67	20241125	29950	63.61	20240909	2.60	N	122870	500	93 억	2014385	N	N	1156	N	N
70	20250114	120807	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48950	1600	2	3.38	10131850650	208939	76.92	47350	49100	47200	61500	33150	47350	48491.91	10.78	48535	49016	48182	47166	46332	45316	48600	46750	93	14150	500	35980	50	1	18691049	9149	14.90	1.94	12	1.12	3285.00	25262.00	51400	20241125	-4.77	29950	20240909	63.44	49100	-0.31	20250114	43950	11.38	20250110	51400	-4.77	20241125	29950	63.44	20240909	2.60	N	122870	500	93 억	2014385	N	N	1156	N	N
71	20250114	110807	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48850	1500	2	3.17	8888852250	183527	67.56	47350	49100	47200	61500	33150	47350	48433.49	10.78	43691	49016	48182	47166	46332	45316	48600	46750	93	14150	500	35980	50	1	18691049	9131	14.87	1.93	12	0.98	3285.00	25262.00	51400	20241125	-4.96	29950	20240909	63.11	49100	-0.51	20250114	43950	11.15	20250110	51400	-4.96	20241125	29950	63.11	20240909	2.60	N	122870	500	93 억	2014385	N	N	1156	N	N
72	20250114	100805	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48650	1300	2	2.75	5743434650	119136	43.86	47350	48800	47200	61500	33150	47350	48209.06	10.78	15378	49016	48182	47166	46332	45316	48600	46750	93	14150	500	35980	50	1	18691049	9093	14.81	1.93	12	0.64	3285.00	25262.00	51400	20241125	-5.35	29950	20240909	62.44	48800	-0.31	20250114	43950	10.69	20250110	51400	-5.35	20241125	29950	62.44	20240909	2.60	N	122870	500	93 억	2014385	N	N	1156	N	N
73	20250114	090809	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	48250	900	2	1.90	860016450	17999	6.63	47350	48300	47200	61500	33150	47350	47781.35	10.78	5099	49016	48182	47166	46332	45316	48600	46750	93	14150	500	35980	50	1	18691049	9018	14.69	1.91	12	0.10	3285.00	25262.00	51400	20241125	-6.13	29950	20240909	61.10	48300	-0.10	20250114	43950	9.78	20250110	51400	-6.13	20241125	29950	61.10	20240909	2.60	N	122870	500	93 억	2014385	N	N	1156	N	N
74	20250113	160758	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	47350	1100	2	2.38	12830153650	270779	120.36	46300	48000	46150	60100	32400	46250	47382.49	10.67	-633	48316	47282	45616	44582	42916	47800	45100	93	13850	500	35150	50	1	18691049	8850	14.41	1.87	12	1.45	3285.00	25262.00	51400	20241125	-7.88	29950	20240909	58.10	48000	-1.35	20250113	43950	7.74	20250110	51400	-7.88	20241125	29950	58.10	20240909	2.52	N	122870	500	93 억	1993610	N	N	1156	N	N
75	20250113	150802	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	47100	850	2	1.84	12508366100	263967	117.33	46300	48000	46150	60100	32400	46250	47386.19	10.67	-1589	48316	47282	45616	44582	42916	47800	45100	93	13850	500	35150	50	1	18691049	8803	14.34	1.86	12	1.41	3285.00	25262.00	51400	20241125	-8.37	29950	20240909	57.26	48000	-1.88	20250113	43950	7.17	20250110	51400	-8.37	20241125	29950	57.26	20240909	2.52	N	122870	500	93 억	1993610	N	N	735	N	N
76	20250113	140746	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	47350	1100	2	2.38	11639643800	245552	109.15	46300	48000	46150	60100	32400	46250	47402.05	10.67	3555	48316	47282	45616	44582	42916	47800	45100	93	13850	500	35150	50	1	18691049	8850	14.41	1.87	12	1.31	3285.00	25262.00	51400	20241125	-7.88	29950	20240909	58.10	48000	-1.35	20250113	43950	7.74	20250110	51400	-7.88	20241125	29950	58.10	20240909	2.52	N	122870	500	93 억	1993610	N	N	735	N	N
77	20250113	130750	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	47250	1000	2	2.16	10793286100	227675	101.20	46300	48000	46150	60100	32400	46250	47406.66	10.67	5172	48316	47282	45616	44582	42916	47800	45100	93	13850	500	35150	50	1	18691049	8832	14.38	1.87	12	1.22	3285.00	25262.00	51400	20241125	-8.07	29950	20240909	57.76	48000	-1.56	20250113	43950	7.51	20250110	51400	-8.07	20241125	29950	57.76	20240909	2.52	N	122870	500	93 억	1993610	N	N	735	N	N
78	20250113	120754	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	47600	1350	2	2.92	9875204800	208294	92.58	46300	48000	46150	60100	32400	46250	47410.06	10.67	11458	48316	47282	45616	44582	42916	47800	45100	93	13850	500	35150	50	1	18691049	8897	14.49	1.88	12	1.11	3285.00	25262.00	51400	20241125	-7.39	29950	20240909	58.93	48000	-0.83	20250113	43950	8.30	20250110	51400	-7.39	20241125	29950	58.93	20240909	2.52	N	122870	500	93 억	1993610	N	N	735	N	N
79	20250113	110752	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	47450	1200	2	2.59	9053700150	191028	84.91	46300	48000	46150	60100	32400	46250	47394.76	10.67	15398	48316	47282	45616	44582	42916	47800	45100	93	13850	500	35150	50	1	18691049	8869	14.44	1.88	12	1.02	3285.00	25262.00	51400	20241125	-7.68	29950	20240909	58.43	48000	-1.15	20250113	43950	7.96	20250110	51400	-7.68	20241125	29950	58.43	20240909	2.52	N	122870	500	93 억	1993610	N	N	735	N	N
80	20250113	100751	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	47850	1600	2	3.46	7084009150	149699	66.54	46300	47900	46150	60100	32400	46250	47321.84	10.67	16527	48316	47282	45616	44582	42916	47800	45100	93	13850	500	35150	50	1	18691049	8944	14.57	1.89	12	0.80	3285.00	25262.00	51400	20241125	-6.91	29950	20240909	59.77	47900	-0.10	20250113	43950	8.87	20250110	51400	-6.91	20241125	29950	59.77	20240909	2.52	N	122870	500	93 억	1993610	N	N	735	N	N
81	20250113	090757	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	46900	650	2	1.41	1703585200	36317	16.14	46300	47250	46150	60100	32400	46250	46909.15	10.67	-6410	48316	47282	45616	44582	42916	47800	45100	93	13850	500	35150	50	1	18691049	8766	14.28	1.86	12	0.19	3285.00	25262.00	51400	20241125	-8.75	29950	20240909	56.59	47450	-1.16	20250107	43950	6.71	20250110	51400	-8.75	20241125	29950	56.59	20240909	2.52	N	122870	500	93 억	1993610	N	N	735	N	N
82	20250110	160734	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	46250	1850	2	4.17	10182539250	224035	104.07	44450	46650	43950	57700	31100	44400	45448.58	10.44	55553	46400	45400	44900	43900	43400	45150	43650	93	13300	500	33740	50	1	18691049	8645	14.08	1.83	12	1.20	3285.00	25262.00	51400	20241125	-10.02	29950	20240909	54.42	47450	-2.53	20250107	43950	5.23	20250110	51400	-10.02	20241125	29950	54.42	20240909	2.43	N	122870	500	93 억	1951360	N	N	735	N	N
83	20250110	150745	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	46350	1950	2	4.39	9400231650	207152	96.23	44450	46650	43950	57700	31100	44400	45378.73	10.44	50641	46400	45400	44900	43900	43400	45150	43650	93	13300	500	33740	50	1	18691049	8663	14.11	1.83	12	1.11	3285.00	25262.00	51400	20241125	-9.82	29950	20240909	54.76	47450	-2.32	20250107	43950	5.46	20250110	51400	-9.82	20241125	29950	54.76	20240909	2.43	N	122870	500	93 억	1951360	N	N	107	N	N
84	20250110	140748	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	46000	1600	2	3.60	6213632700	138414	64.30	44450	46150	43950	57700	31100	44400	44891.88	10.44	27850	46400	45400	44900	43900	43400	45150	43650	93	13300	500	33740	50	1	18691049	8598	14.00	1.82	12	0.74	3285.00	25262.00	51400	20241125	-10.51	29950	20240909	53.59	47450	-3.06	20250107	43950	4.66	20250110	51400	-10.51	20241125	29950	53.59	20240909	2.43	N	122870	500	93 억	1951360	N	N	107	N	N
85	20250110	130747	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	44750	350	2	0.79	3701832800	83280	38.69	44450	44850	43950	57700	31100	44400	44450.48	10.44	1608	46400	45400	44900	43900	43400	45150	43650	93	13300	500	33740	50	1	18691049	8364	13.62	1.77	12	0.45	3285.00	25262.00	51400	20241125	-12.94	29950	20240909	49.42	47450	-5.69	20250107	43950	1.82	20250110	51400	-12.94	20241125	29950	49.42	20240909	2.43	N	122870	500	93 억	1951360	N	N	107	N	N
86	20250110	120748	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	44700	300	2	0.68	3084356950	69466	32.27	44450	44750	43950	57700	31100	44400	44400.96	10.44	-774	46400	45400	44900	43900	43400	45150	43650	93	13300	500	33740	50	1	18691049	8355	13.61	1.77	12	0.37	3285.00	25262.00	51400	20241125	-13.04	29950	20240909	49.25	47450	-5.80	20250107	43950	1.71	20250110	51400	-13.04	20241125	29950	49.25	20240909	2.43	N	122870	500	93 억	1951360	N	N	107	N	N
87	20250110	110747	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	44550	150	2	0.34	2617794600	59013	27.41	44450	44750	43950	57700	31100	44400	44359.58	10.44	-1183	46400	45400	44900	43900	43400	45150	43650	93	13300	500	33740	50	1	18691049	8327	13.56	1.76	12	0.32	3285.00	25262.00	51400	20241125	-13.33	29950	20240909	48.75	47450	-6.11	20250107	43950	1.37	20250110	51400	-13.33	20241125	29950	48.75	20240909	2.43	N	122870	500	93 억	1951360	N	N	107	N	N
88	20250110	100745	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	44450	50	2	0.11	1638251250	36980	17.18	44450	44750	43950	57700	31100	44400	44300.84	10.44	-7908	46400	45400	44900	43900	43400	45150	43650	93	13300	500	33740	50	1	18691049	8308	13.53	1.76	12	0.20	3285.00	25262.00	51400	20241125	-13.52	29950	20240909	48.41	47450	-6.32	20250107	43950	1.14	20250110	51400	-13.52	20241125	29950	48.41	20240909	2.43	N	122870	500	93 억	1951360	N	N	107	N	N
89	20250110	090749	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	44300	-100	5	-0.23	432570700	9735	4.52	44450	44750	44250	57700	31100	44400	44434.82	10.44	-5253	46400	45400	44900	43900	43400	45150	43650	93	13300	500	33740	50	1	18691049	8280	13.49	1.75	12	0.05	3285.00	25262.00	51400	20241125	-13.81	29950	20240909	47.91	47450	-6.64	20250107	44050	0.57	20250102	51400	-13.81	20241125	29950	47.91	20240909	2.43	N	122870	500	93 억	1951360	N	N	107	N	N
90	20250109	160741	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	44400	-1150	5	-2.52	9558468850	213529	163.92	45450	45900	44400	59200	31900	45550	44765.29	10.20	-34203	47216	46382	45966	45132	44716	46175	44925	93	13650	500	34610	50	1	18691049	8299	13.52	1.76	12	1.14	3285.00	25262.00	51400	20241125	-13.62	29950	20240909	48.25	47450	-6.43	20250107	44050	0.79	20250102	51400	-13.62	20241125	29950	48.25	20240909	2.46	N	122870	500	93 억	1907078	N	N	107	N	N
91	20250109	150740	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	44600	-950	5	-2.09	7338423650	163575	125.57	45450	45900	44500	59200	31900	45550	44862.59	10.20	-30296	47216	46382	45966	45132	44716	46175	44925	93	13650	500	34610	50	1	18691049	8336	13.58	1.77	12	0.88	3285.00	25262.00	51400	20241125	-13.23	29950	20240909	48.91	47450	-6.01	20250107	44050	1.25	20250102	51400	-13.23	20241125	29950	48.91	20240909	2.46	N	122870	500	93 억	1907078	N	N	113	N	N
92	20250109	140743	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	44650	-900	5	-1.98	5619331650	125012	95.97	45450	45900	44600	59200	31900	45550	44950.16	10.20	-24784	47216	46382	45966	45132	44716	46175	44925	93	13650	500	34610	50	1	18691049	8346	13.59	1.77	12	0.67	3285.00	25262.00	51400	20241125	-13.13	29950	20240909	49.08	47450	-5.90	20250107	44050	1.36	20250102	51400	-13.13	20241125	29950	49.08	20240909	2.46	N	122870	500	93 억	1907078	N	N	113	N	N
93	20250109	130742	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	44750	-800	5	-1.76	4561056600	101349	77.80	45450	45900	44750	59200	31900	45550	45003.26	10.20	-23048	47216	46382	45966	45132	44716	46175	44925	93	13650	500	34610	50	1	18691049	8364	13.62	1.77	12	0.54	3285.00	25262.00	51400	20241125	-12.94	29950	20240909	49.42	47450	-5.69	20250107	44050	1.59	20250102	51400	-12.94	20241125	29950	49.42	20240909	2.46	N	122870	500	93 억	1907078	N	N	113	N	N
94	20250109	120742	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45000	-550	5	-1.21	3337846200	74084	56.87	45450	45900	44800	59200	31900	45550	45054.63	10.20	-11537	47216	46382	45966	45132	44716	46175	44925	93	13650	500	34610	50	1	18691049	8411	13.70	1.78	12	0.40	3285.00	25262.00	51400	20241125	-12.45	29950	20240909	50.25	47450	-5.16	20250107	44050	2.16	20250102	51400	-12.45	20241125	29950	50.25	20240909	2.46	N	122870	500	93 억	1907078	N	N	113	N	N
95	20250109	110747	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	44950	-600	5	-1.32	2705284100	60001	46.06	45450	45900	44800	59200	31900	45550	45087.02	10.20	-11584	47216	46382	45966	45132	44716	46175	44925	93	13650	500	34610	50	1	18691049	8402	13.68	1.78	12	0.32	3285.00	25262.00	51400	20241125	-12.55	29950	20240909	50.08	47450	-5.27	20250107	44050	2.04	20250102	51400	-12.55	20241125	29950	50.08	20240909	2.46	N	122870	500	93 억	1907078	N	N	113	N	N
96	20250109	100744	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45150	-400	5	-0.88	1619080650	35854	27.52	45450	45900	44850	59200	31900	45550	45157.19	10.20	-9869	47216	46382	45966	45132	44716	46175	44925	93	13650	500	34610	50	1	18691049	8439	13.74	1.79	12	0.19	3285.00	25262.00	51400	20241125	-12.16	29950	20240909	50.75	47450	-4.85	20250107	44050	2.50	20250102	51400	-12.16	20241125	29950	50.75	20240909	2.46	N	122870	500	93 억	1907078	N	N	113	N	N
97	20250109	090747	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45350	-200	5	-0.44	268509750	5921	4.55	45450	45900	45200	59200	31900	45550	45347.42	10.20	-449	47216	46382	45966	45132	44716	46175	44925	93	13650	500	34610	50	1	18691049	8476	13.81	1.80	12	0.03	3285.00	25262.00	51400	20241125	-11.77	29950	20240909	51.42	47450	-4.43	20250107	44050	2.95	20250102	51400	-11.77	20241125	29950	51.42	20240909	2.46	N	122870	500	93 억	1907078	N	N	113	N	N
98	20250108	160737	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45550	-900	5	-1.94	5954719650	129807	50.21	46750	46800	45550	60300	32550	46450	45874.84	10.25	-52070	48483	47466	46433	45416	44383	47975	45925	93	13850	500	35300	50	1	18691049	8514	13.87	1.80	12	0.69	3285.00	25262.00	51400	20241125	-11.38	29950	20240909	52.09	47450	-4.00	20250107	44050	3.41	20250102	51400	-11.38	20241125	29950	52.09	20240909	2.41	N	122870	500	93 억	1915982	N	N	113	N	N
99	20250108	150740	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45600	-850	5	-1.83	5578056550	121547	47.01	46750	46800	45550	60300	32550	46450	45892.14	10.25	-48849	48483	47466	46433	45416	44383	47975	45925	93	13850	500	35300	50	1	18691049	8523	13.88	1.81	12	0.65	3285.00	25262.00	51400	20241125	-11.28	29950	20240909	52.25	47450	-3.90	20250107	44050	3.52	20250102	51400	-11.28	20241125	29950	52.25	20240909	2.41	N	122870	500	93 억	1915982	N	N	1470	N	N
100	20250108	140742	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45700	-750	5	-1.61	4087929600	88915	34.39	46750	46800	45600	60300	32550	46450	45975.66	10.25	-41400	48483	47466	46433	45416	44383	47975	45925	93	13850	500	35300	50	1	18691049	8542	13.91	1.81	12	0.48	3285.00	25262.00	51400	20241125	-11.09	29950	20240909	52.59	47450	-3.69	20250107	44050	3.75	20250102	51400	-11.09	20241125	29950	52.59	20240909	2.41	N	122870	500	93 억	1915982	N	N	1470	N	N
101	20250108	130742	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45950	-500	5	-1.08	3131594650	68061	26.32	46750	46800	45700	60300	32550	46450	46011.54	10.25	-32728	48483	47466	46433	45416	44383	47975	45925	93	13850	500	35300	50	1	18691049	8589	13.99	1.82	12	0.36	3285.00	25262.00	51400	20241125	-10.60	29950	20240909	53.42	47450	-3.16	20250107	44050	4.31	20250102	51400	-10.60	20241125	29950	53.42	20240909	2.41	N	122870	500	93 억	1915982	N	N	1470	N	N
102	20250108	120738	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45850	-600	5	-1.29	2751873000	59782	23.12	46750	46800	45700	60300	32550	46450	46031.74	10.25	-30258	48483	47466	46433	45416	44383	47975	45925	93	13850	500	35300	50	1	18691049	8570	13.96	1.81	12	0.32	3285.00	25262.00	51400	20241125	-10.80	29950	20240909	53.09	47450	-3.37	20250107	44050	4.09	20250102	51400	-10.80	20241125	29950	53.09	20240909	2.41	N	122870	500	93 억	1915982	N	N	1470	N	N
103	20250108	110739	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	46100	-350	5	-0.75	1890329450	41021	15.87	46750	46800	45800	60300	32550	46450	46081.92	10.25	-18250	48483	47466	46433	45416	44383	47975	45925	93	13850	500	35300	50	1	18691049	8617	14.03	1.82	12	0.22	3285.00	25262.00	51400	20241125	-10.31	29950	20240909	53.92	47450	-2.85	20250107	44050	4.65	20250102	51400	-10.31	20241125	29950	53.92	20240909	2.41	N	122870	500	93 억	1915982	N	N	1470	N	N
104	20250108	100740	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	46100	-350	5	-0.75	1224610550	26550	10.27	46750	46800	45800	60300	32550	46450	46124.59	10.25	-12183	48483	47466	46433	45416	44383	47975	45925	93	13850	500	35300	50	1	18691049	8617	14.03	1.82	12	0.14	3285.00	25262.00	51400	20241125	-10.31	29950	20240909	53.92	47450	-2.85	20250107	44050	4.65	20250102	51400	-10.31	20241125	29950	53.92	20240909	2.41	N	122870	500	93 억	1915982	N	N	1470	N	N
105	20250108	090740	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	46350	-100	5	-0.22	267023250	5742	2.22	46750	46800	46150	60300	32550	46450	46503.60	10.25	-2172	48483	47466	46433	45416	44383	47975	45925	93	13850	500	35300	50	1	18691049	8663	14.11	1.83	12	0.03	3285.00	25262.00	51400	20241125	-9.82	29950	20240909	54.76	47450	-2.32	20250107	44050	5.22	20250102	51400	-9.82	20241125	29950	54.76	20240909	2.41	N	122870	500	93 억	1915982	N	N	1470	N	N
106	20250107	160734	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	46450	950	2	2.09	12069273100	257221	142.61	45600	47450	45400	59100	31850	45500	46921.85	9.99	17143	46900	46200	45400	44700	43900	46250	44750	93	13600	500	34580	50	1	18691049	8682	14.14	1.84	12	1.38	3285.00	25262.00	51400	20241125	-9.63	29950	20240909	55.09	47450	-2.11	20250107	44050	5.45	20250102	51400	-9.63	20241125	29950	55.09	20240909	2.46	N	122870	500	93 억	1867262	N	N	1470	N	N
107	20250107	150735	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	46450	950	2	2.09	11723724900	249786	138.49	45600	47450	45400	59100	31850	45500	46935.08	9.99	21071	46900	46200	45400	44700	43900	46250	44750	93	13600	500	34580	50	1	18691049	8682	14.14	1.84	12	1.34	3285.00	25262.00	51400	20241125	-9.63	29950	20240909	55.09	47450	-2.11	20250107	44050	5.45	20250102	51400	-9.63	20241125	29950	55.09	20240909	2.46	N	122870	500	93 억	1867262	N	N	236	N	N
108	20250107	140733	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	46600	1100	2	2.42	10634454950	226368	125.51	45600	47450	45400	59100	31850	45500	46978.61	9.99	22881	46900	46200	45400	44700	43900	46250	44750	93	13600	500	34580	50	1	18691049	8710	14.19	1.84	12	1.21	3285.00	25262.00	51400	20241125	-9.34	29950	20240909	55.59	47450	-1.79	20250107	44050	5.79	20250102	51400	-9.34	20241125	29950	55.59	20240909	2.46	N	122870	500	93 억	1867262	N	N	236	N	N
109	20250107	130733	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	46800	1300	2	2.86	9523369750	202544	112.30	45600	47450	45400	59100	31850	45500	47018.77	9.99	26921	46900	46200	45400	44700	43900	46250	44750	93	13600	500	34580	50	1	18691049	8747	14.25	1.85	12	1.08	3285.00	25262.00	51400	20241125	-8.95	29950	20240909	56.26	47450	-1.37	20250107	44050	6.24	20250102	51400	-8.95	20241125	29950	56.26	20240909	2.46	N	122870	500	93 억	1867262	N	N	236	N	N
110	20250107	120735	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	47050	1550	2	3.41	8778120150	186675	103.50	45600	47450	45400	59100	31850	45500	47023.54	9.99	29234	46900	46200	45400	44700	43900	46250	44750	93	13600	500	34580	50	1	18691049	8794	14.32	1.86	12	1.00	3285.00	25262.00	51400	20241125	-8.46	29950	20240909	57.10	47450	-0.84	20250107	44050	6.81	20250102	51400	-8.46	20241125	29950	57.10	20240909	2.46	N	122870	500	93 억	1867262	N	N	236	N	N
111	20250107	110729	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	47150	1650	2	3.63	7857960800	167134	92.66	45600	47450	45400	59100	31850	45500	47015.93	9.99	27815	46900	46200	45400	44700	43900	46250	44750	93	13600	500	34580	50	1	18691049	8813	14.35	1.87	12	0.89	3285.00	25262.00	51400	20241125	-8.27	29950	20240909	57.43	47450	-0.63	20250107	44050	7.04	20250102	51400	-8.27	20241125	29950	57.43	20240909	2.46	N	122870	500	93 억	1867262	N	N	236	N	N
112	20250107	100735	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	46850	1350	2	2.97	5395300900	114934	63.72	45600	47450	45400	59100	31850	45500	46942.60	9.99	14457	46900	46200	45400	44700	43900	46250	44750	93	13600	500	34580	50	1	18691049	8757	14.26	1.85	12	0.61	3285.00	25262.00	51400	20241125	-8.85	29950	20240909	56.43	47450	-1.26	20250107	44050	6.36	20250102	51400	-8.85	20241125	29950	56.43	20240909	2.46	N	122870	500	93 억	1867262	N	N	236	N	N
113	20250107	090737	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	46900	1400	2	3.08	1155333200	24829	13.77	45600	47150	45400	59100	31850	45500	46531.60	9.99	14673	46900	46200	45400	44700	43900	46250	44750	93	13600	500	34580	50	1	18691049	8766	14.28	1.86	12	0.13	3285.00	25262.00	51400	20241125	-8.75	29950	20240909	56.59	47150	-0.53	20250107	44050	6.47	20250102	51400	-8.75	20241125	29950	56.59	20240909	2.46	N	122870	500	93 억	1867262	N	N	236	N	N
114	20250106	160726	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45500	-450	5	-0.98	8160704300	179594	121.34	45500	46100	44600	59700	32200	45950	45439.66	9.99	-34664	47250	46600	45600	44950	43950	46925	45275	93	13750	500	34920	50	1	18691049	8504	13.85	1.80	12	0.96	3285.00	25262.00	51400	20241125	-11.48	29950	20240909	51.92	46400	-1.94	20250102	44050	3.29	20250102	51400	-11.48	20241125	29950	51.92	20240909	2.39	N	122870	500	93 억	1866974	N	N	236	N	N
115	20250106	150725	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45400	-550	5	-1.20	7898699100	173831	117.45	45500	46100	44600	59700	32200	45950	45438.96	9.99	-33424	47250	46600	45600	44950	43950	46925	45275	93	13750	500	34920	50	1	18691049	8486	13.82	1.80	12	0.93	3285.00	25262.00	51400	20241125	-11.67	29950	20240909	51.59	46400	-2.16	20250102	44050	3.06	20250102	51400	-11.67	20241125	29950	51.59	20240909	2.39	N	122870	500	93 억	1866974	N	N	154	N	N
116	20250106	140726	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45350	-600	5	-1.31	7140455350	157121	106.16	45500	46100	44600	59700	32200	45950	45445.58	9.99	-33274	47250	46600	45600	44950	43950	46925	45275	93	13750	500	34920	50	1	18691049	8476	13.81	1.80	12	0.84	3285.00	25262.00	51400	20241125	-11.77	29950	20240909	51.42	46400	-2.26	20250102	44050	2.95	20250102	51400	-11.77	20241125	29950	51.42	20240909	2.39	N	122870	500	93 억	1866974	N	N	154	N	N
117	20250106	130724	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45800	-150	5	-0.33	6030334650	132726	89.68	45500	46100	44600	59700	32200	45950	45434.46	9.99	-26023	47250	46600	45600	44950	43950	46925	45275	93	13750	500	34920	50	1	18691049	8561	13.94	1.81	12	0.71	3285.00	25262.00	51400	20241125	-10.89	29950	20240909	52.92	46400	-1.29	20250102	44050	3.97	20250102	51400	-10.89	20241125	29950	52.92	20240909	2.39	N	122870	500	93 억	1866974	N	N	154	N	N
118	20250106	120722	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45900	-50	5	-0.11	5543577500	122119	82.51	45500	46100	44600	59700	32200	45950	45394.88	9.99	-23793	47250	46600	45600	44950	43950	46925	45275	93	13750	500	34920	50	1	18691049	8579	13.97	1.82	12	0.65	3285.00	25262.00	51400	20241125	-10.70	29950	20240909	53.26	46400	-1.08	20250102	44050	4.20	20250102	51400	-10.70	20241125	29950	53.26	20240909	2.39	N	122870	500	93 억	1866974	N	N	154	N	N
119	20250106	110721	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	46050	100	2	0.22	4884649000	107763	72.81	45500	46100	44600	59700	32200	45950	45327.70	9.99	-25368	47250	46600	45600	44950	43950	46925	45275	93	13750	500	34920	50	1	18691049	8607	14.02	1.82	12	0.58	3285.00	25262.00	51400	20241125	-10.41	29950	20240909	53.76	46400	-0.75	20250102	44050	4.54	20250102	51400	-10.41	20241125	29950	53.76	20240909	2.39	N	122870	500	93 억	1866974	N	N	154	N	N
120	20250106	100720	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45950	0	3	0.00	3632528550	80472	54.37	45500	46000	44600	59700	32200	45950	45140.28	9.99	-27785	47250	46600	45600	44950	43950	46925	45275	93	13750	500	34920	50	1	18691049	8589	13.99	1.82	12	0.43	3285.00	25262.00	51400	20241125	-10.60	29950	20240909	53.42	46400	-0.97	20250102	44050	4.31	20250102	51400	-10.60	20241125	29950	53.42	20240909	2.39	N	122870	500	93 억	1866974	N	N	154	N	N
121	20250106	090719	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	44950	-1000	5	-2.18	794780150	17562	11.87	45500	45950	44850	59700	32200	45950	45255.67	9.99	-12330	47250	46600	45600	44950	43950	46925	45275	93	13750	500	34920	50	1	18691049	8402	13.68	1.78	12	0.09	3285.00	25262.00	51400	20241125	-12.55	29950	20240909	50.08	46400	-3.12	20250102	44050	2.04	20250102	51400	-12.55	20241125	29950	50.08	20240909	2.39	N	122870	500	93 억	1866974	N	N	154	N	N
122	20250103	160716	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45950	1250	2	2.80	6737488500	147601	70.09	44600	46250	44600	58100	31300	44700	45646.58	9.46	19947	47400	46050	45050	43700	42700	45550	43200	93	13400	500	33970	50	1	18691049	8589	13.99	1.82	12	0.79	3285.00	25262.00	53300	20231222	-13.79	29950	20240909	53.42	46400	-0.97	20250102	44050	4.31	20250102	51400	-10.60	20241125	29950	53.42	20240909	2.45	N	122870	500	93 억	1768267	N	N	154	N	N
123	20250103	150719	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45900	1200	2	2.68	6505006600	142542	67.68	44600	46250	44600	58100	31300	44700	45635.72	9.46	20603	47400	46050	45050	43700	42700	45550	43200	93	13400	500	33970	50	1	18691049	8579	13.97	1.82	12	0.76	3285.00	25262.00	53300	20231222	-13.88	29950	20240909	53.26	46400	-1.08	20250102	44050	4.20	20250102	51400	-10.70	20241125	29950	53.26	20240909	2.45	N	122870	500	93 억	1768267	N	N	9222	N	N
124	20250103	140719	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45950	1250	2	2.80	5867537100	128653	61.09	44600	46250	44600	58100	31300	44700	45607.46	9.46	20985	47400	46050	45050	43700	42700	45550	43200	93	13400	500	33970	50	1	18691049	8589	13.99	1.82	12	0.69	3285.00	25262.00	53300	20231222	-13.79	29950	20240909	53.42	46400	-0.97	20250102	44050	4.31	20250102	51400	-10.60	20241125	29950	53.42	20240909	2.45	N	122870	500	93 억	1768267	N	N	9222	N	N
125	20250103	130718	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45600	900	2	2.01	4005227150	88053	41.81	44600	45950	44600	58100	31300	44700	45486.55	9.46	10753	47400	46050	45050	43700	42700	45550	43200	93	13400	500	33970	50	1	18691049	8523	13.88	1.81	12	0.47	3285.00	25262.00	53300	20231222	-14.45	29950	20240909	52.25	46400	-1.72	20250102	44050	3.52	20250102	51400	-11.28	20241125	29950	52.25	20240909	2.45	N	122870	500	93 억	1768267	N	N	9222	N	N
126	20250103	120717	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45700	1000	2	2.24	3467186350	76271	36.22	44600	45950	44600	58100	31300	44700	45458.78	9.46	10735	47400	46050	45050	43700	42700	45550	43200	93	13400	500	33970	50	1	18691049	8542	13.91	1.81	12	0.41	3285.00	25262.00	53300	20231222	-14.26	29950	20240909	52.59	46400	-1.51	20250102	44050	3.75	20250102	51400	-11.09	20241125	29950	52.59	20240909	2.45	N	122870	500	93 억	1768267	N	N	9222	N	N
127	20250103	110719	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45350	650	2	1.45	2686850800	59156	28.09	44600	45950	44600	58100	31300	44700	45419.75	9.46	7455	47400	46050	45050	43700	42700	45550	43200	93	13400	500	33970	50	1	18691049	8476	13.81	1.80	12	0.32	3285.00	25262.00	53300	20231222	-14.92	29950	20240909	51.42	46400	-2.26	20250102	44050	2.95	20250102	51400	-11.77	20241125	29950	51.42	20240909	2.45	N	122870	500	93 억	1768267	N	N	9222	N	N
128	20250103	100716	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45250	550	2	1.23	1760683300	38730	18.39	44600	45950	44600	58100	31300	44700	45460.45	9.46	7062	47400	46050	45050	43700	42700	45550	43200	93	13400	500	33970	50	1	18691049	8458	13.77	1.79	12	0.21	3285.00	25262.00	53300	20231222	-15.10	29950	20240909	51.09	46400	-2.48	20250102	44050	2.72	20250102	51400	-11.96	20241125	29950	51.09	20240909	2.45	N	122870	500	93 억	1768267	N	N	9222	N	N
129	20250103	090719	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45600	900	2	2.01	516876150	11374	5.40	44600	45800	44600	58100	31300	44700	45443.66	9.46	5826	47400	46050	45050	43700	42700	45550	43200	93	13400	500	33970	50	1	18691049	8523	13.88	1.81	12	0.06	3285.00	25262.00	53300	20231222	-14.45	29950	20240909	52.25	46400	-1.72	20250102	44050	3.52	20250102	51400	-11.28	20241125	29950	52.25	20240909	2.45	N	122870	500	93 억	1768267	N	N	9222	N	N
130	20250102	160711	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	44700	-1100	5	-2.40	9414667250	210129	179.23	45350	46400	44050	59500	32100	45800	44804.20	9.15	-37764	47733	46766	45333	44366	42933	47250	44850	93	13700	500	34800	50	1	18691049	8355	13.61	1.77	12	1.12	3285.00	25262.00	54000	20231221	-17.22	29950	20240909	49.25	46400	-3.66	20250102	44050	1.48	20250102	51400	-13.04	20241125	29950	49.25	20240909	2.48	N	122870	500	93 억	1709340	N	N	9222	N	N
131	20250102	150713	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	44850	-950	5	-2.07	9053865650	202075	172.36	45350	46400	44050	59500	32100	45800	44804.04	9.15	-37985	47733	46766	45333	44366	42933	47250	44850	93	13700	500	34800	50	1	18691049	8383	13.65	1.78	12	1.08	3285.00	25262.00	54000	20231221	-16.94	29950	20240909	49.75	46400	-3.34	20250102	44050	1.82	20250102	51400	-12.74	20241125	29950	49.75	20240909	2.48	N	122870	500	93 억	1709340	N	N	1990	N	N
132	20250102	140710	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	44600	-1200	5	-2.62	7879325650	175872	150.01	45350	46400	44050	59500	32100	45800	44800.97	9.15	-39736	47733	46766	45333	44366	42933	47250	44850	93	13700	500	34800	50	1	18691049	8336	13.58	1.77	12	0.94	3285.00	25262.00	54000	20231221	-17.41	29950	20240909	48.91	46400	-3.88	20250102	44050	1.25	20250102	51400	-13.23	20241125	29950	48.91	20240909	2.48	N	122870	500	93 억	1709340	N	N	1990	N	N
133	20250102	130711	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	44450	-1350	5	-2.95	6370775500	141855	121.00	45350	46400	44050	59500	32100	45800	44909.91	9.15	-40248	47733	46766	45333	44366	42933	47250	44850	93	13700	500	34800	50	1	18691049	8308	13.53	1.76	12	0.76	3285.00	25262.00	54000	20231221	-17.69	29950	20240909	48.41	46400	-4.20	20250102	44050	0.91	20250102	51400	-13.52	20241125	29950	48.41	20240909	2.48	N	122870	500	93 억	1709340	N	N	1990	N	N
134	20250102	120709	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	44650	-1150	5	-2.51	5190407650	115311	98.36	45350	46400	44050	59500	32100	45800	45011.64	9.15	-32990	47733	46766	45333	44366	42933	47250	44850	93	13700	500	34800	50	1	18691049	8346	13.59	1.77	12	0.62	3285.00	25262.00	54000	20231221	-17.31	29950	20240909	49.08	46400	-3.77	20250102	44050	1.36	20250102	51400	-13.13	20241125	29950	49.08	20240909	2.48	N	122870	500	93 억	1709340	N	N	1990	N	N
135	20250102	110700	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	44700	-1100	5	-2.40	2835001600	62294	53.13	45350	46400	44400	59500	32100	45800	45509.61	9.15	-22057	47733	46766	45333	44366	42933	47250	44850	93	13700	500	34800	50	1	18691049	8355	13.61	1.77	12	0.33	3285.00	25262.00	54000	20231221	-17.22	29950	20240909	49.25	46400	-3.66	20250102	44400	0.68	20250102	51400	-13.04	20241125	29950	49.25	20240909	2.48	N	122870	500	93 억	1709340	N	N	1990	N	N
136	20250102	100708	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45700	-100	5	-0.22	387494550	8521	7.27	45350	45900	45200	59500	32100	45800	45471.78	9.15	765	47733	46766	45333	44366	42933	47250	44850	93	13700	500	34800	50	1	18691049	8542	13.91	1.81	12	0.05	3285.00	25262.00	54000	20231221	-15.37	29950	20240909	52.59	45900	-0.44	20250102	45200	1.11	20250102	51400	-11.09	20241125	29950	52.59	20240909	2.48	N	122870	500	93 억	1709340	N	N	1990	N	N
137	20250102	090702	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45800	0	3	0.00	0	0	0.00	0	0	0	59500	32100	45800	0.00	9.15	0	47733	46766	45333	44366	42933	47250	44850	93	13700	500	34800	50	1	18691049	8561	13.94	1.81	12	0.00	3285.00	25262.00	54000	20231221	-15.19	29950	20240909	52.92	0	0.00	0	0	0.00	0	51400	-10.89	20241125	29950	52.92	20240909	2.48	N	122870	500	93 억	1709340	N	N	1990	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History