KissMeData/041510/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

61 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	20231031	160456	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	100800	-3000	5	-2.89	21155906300	208164	100.27	103500	105500	100000	134900	72700	103800	101631.39	15.57	61694	108000	105900	103100	101000	98200	104500	99600	119	31100	500	72660	100	1	23830901	24022	29.97	3.42	12	0.87	3363.00	29472.00	161200	20230308	-37.47	62000	20221104	62.58	161200	-37.47	20230308	71700	40.59	20230106	161200	-37.47	20230308	62000	62.58	20221104	1.30	Y	041510	500	119 억	3709522	N	N	14594	N	N
3	20231031	150502	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	100300	-3500	5	-3.37	19485129800	191572	92.28	103500	105500	100000	134900	72700	103800	101711.78	15.57	57654	108000	105900	103100	101000	98200	104500	99600	119	31100	500	72660	100	1	23830901	23902	29.82	3.40	12	0.80	3363.00	29472.00	161200	20230308	-37.78	62000	20221104	61.77	161200	-37.78	20230308	71700	39.89	20230106	161200	-37.78	20230308	62000	61.77	20221104	1.30	Y	041510	500	119 억	3709522	N	N	31450	N	N
4	20231031	140507	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	100500	-3300	5	-3.18	14573151400	142657	68.72	103500	105500	100400	134900	72700	103800	102155.18	15.57	31168	108000	105900	103100	101000	98200	104500	99600	119	31100	500	72660	100	1	23830901	23950	29.88	3.41	12	0.60	3363.00	29472.00	161200	20230308	-37.66	62000	20221104	62.10	161200	-37.66	20230308	71700	40.17	20230106	161200	-37.66	20230308	62000	62.10	20221104	1.30	Y	041510	500	119 억	3709522	N	N	31450	N	N
5	20231031	130503	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	101200	-2600	5	-2.50	11335302000	110525	53.24	103500	105500	100800	134900	72700	103800	102558.72	15.57	15781	108000	105900	103100	101000	98200	104500	99600	119	31100	500	72660	100	1	23830901	24117	30.09	3.43	12	0.46	3363.00	29472.00	161200	20230308	-37.22	62000	20221104	63.23	161200	-37.22	20230308	71700	41.14	20230106	161200	-37.22	20230308	62000	63.23	20221104	1.30	Y	041510	500	119 억	3709522	N	N	31450	N	N
6	20231031	120459	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	101700	-2100	5	-2.02	8829918000	85742	41.30	103500	105500	101200	134900	72700	103800	102982.41	15.57	6198	108000	105900	103100	101000	98200	104500	99600	119	31100	500	72660	100	1	23830901	24236	30.24	3.45	12	0.36	3363.00	29472.00	161200	20230308	-36.91	62000	20221104	64.03	161200	-36.91	20230308	71700	41.84	20230106	161200	-36.91	20230308	62000	64.03	20221104	1.30	Y	041510	500	119 억	3709522	N	N	31450	N	N
7	20231031	110513	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	102500	-1300	5	-1.25	6451614300	62425	30.07	103500	105500	102200	134900	72700	103800	103349.85	15.57	-2465	108000	105900	103100	101000	98200	104500	99600	119	31100	500	72660	100	1	23830901	24427	30.48	3.48	12	0.26	3363.00	29472.00	161200	20230308	-36.41	62000	20221104	65.32	161200	-36.41	20230308	71700	42.96	20230106	161200	-36.41	20230308	62000	65.32	20221104	1.30	Y	041510	500	119 억	3709522	N	N	31450	N	N
8	20231031	100506	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	103300	-500	5	-0.48	4638993000	44782	21.57	103500	105500	102500	134900	72700	103800	103590.57	15.57	-4210	108000	105900	103100	101000	98200	104500	99600	119	31100	500	72660	100	1	23830901	24617	30.72	3.51	12	0.19	3363.00	29472.00	161200	20230308	-35.92	62000	20221104	66.61	161200	-35.92	20230308	71700	44.07	20230106	161200	-35.92	20230308	62000	66.61	20221104	1.30	Y	041510	500	119 억	3709522	N	N	31450	N	N
9	20231031	090503	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	103500	-300	5	-0.29	1097555400	10532	5.07	103500	105500	103500	134900	72700	103800	104211.49	15.57	-1740	108000	105900	103100	101000	98200	104500	99600	119	31100	500	72660	100	1	23830901	24665	30.78	3.51	12	0.04	3363.00	29472.00	161200	20230308	-35.79	62000	20221104	66.94	161200	-35.79	20230308	71700	44.35	20230106	161200	-35.79	20230308	62000	66.94	20221104	1.30	Y	041510	500	119 억	3709522	N	N	31450	N	N
10	20231030	160457	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	103800	-100	5	-0.10	21383043000	207203	37.31	104400	105200	100300	135000	72800	103900	103197.99	15.71	28348	109500	106700	103000	100200	96500	104850	98350	119	31100	500	72730	100	1	23830901	24736	30.87	3.52	12	0.87	3363.00	29472.00	161200	20230308	-35.61	62000	20221104	67.42	161200	-35.61	20230308	71700	44.77	20230106	161200	-35.61	20230308	62000	67.42	20221104	1.32	Y	041510	500	119 억	3743363	N	N	31450	N	N
11	20231030	150446	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	103800	-100	5	-0.10	20104087300	194878	35.09	104400	105200	100300	135000	72800	103900	103162.42	15.71	21145	109500	106700	103000	100200	96500	104850	98350	119	31100	500	72730	100	1	23830901	24736	30.87	3.52	12	0.82	3363.00	29472.00	161200	20230308	-35.61	62000	20221104	67.42	161200	-35.61	20230308	71700	44.77	20230106	161200	-35.61	20230308	62000	67.42	20221104	1.32	Y	041510	500	119 억	3743363	N	N	77497	N	N
12	20231030	140448	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	103800	-100	5	-0.10	17648548600	171194	30.83	104400	105200	100300	135000	72800	103900	103090.92	15.71	16395	109500	106700	103000	100200	96500	104850	98350	119	31100	500	72730	100	1	23830901	24736	30.87	3.52	12	0.72	3363.00	29472.00	161200	20230308	-35.61	62000	20221104	67.42	161200	-35.61	20230308	71700	44.77	20230106	161200	-35.61	20230308	62000	67.42	20221104	1.32	Y	041510	500	119 억	3743363	N	N	77497	N	N
13	20231030	130447	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	104600	700	2	0.67	14920941500	144845	26.08	104400	105200	100300	135000	72800	103900	103013.16	15.71	14038	109500	106700	103000	100200	96500	104850	98350	119	31100	500	72730	100	1	23830901	24927	31.10	3.55	12	0.61	3363.00	29472.00	161200	20230308	-35.11	62000	20221104	68.71	161200	-35.11	20230308	71700	45.89	20230106	161200	-35.11	20230308	62000	68.71	20221104	1.32	Y	041510	500	119 억	3743363	N	N	77497	N	N
14	20231030	120443	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	103300	-600	5	-0.58	12979224200	126199	22.72	104400	105200	100300	135000	72800	103900	102847.27	15.71	11852	109500	106700	103000	100200	96500	104850	98350	119	31100	500	72730	100	1	23830901	24617	30.72	3.51	12	0.53	3363.00	29472.00	161200	20230308	-35.92	62000	20221104	66.61	161200	-35.92	20230308	71700	44.07	20230106	161200	-35.92	20230308	62000	66.61	20221104	1.32	Y	041510	500	119 억	3743363	N	N	77497	N	N
15	20231030	110444	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	103800	-100	5	-0.10	10916859300	106363	19.15	104400	105200	100300	135000	72800	103900	102637.74	15.71	10709	109500	106700	103000	100200	96500	104850	98350	119	31100	500	72730	100	1	23830901	24736	30.87	3.52	12	0.45	3363.00	29472.00	161200	20230308	-35.61	62000	20221104	67.42	161200	-35.61	20230308	71700	44.77	20230106	161200	-35.61	20230308	62000	67.42	20221104	1.32	Y	041510	500	119 억	3743363	N	N	77497	N	N
16	20231030	100446	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	102600	-1300	5	-1.25	7578560700	74036	13.33	104400	105200	100300	135000	72800	103900	102363.16	15.71	9563	109500	106700	103000	100200	96500	104850	98350	119	31100	500	72730	100	1	23830901	24451	30.51	3.48	12	0.31	3363.00	29472.00	161200	20230308	-36.35	62000	20221104	65.48	161200	-36.35	20230308	71700	43.10	20230106	161200	-36.35	20230308	62000	65.48	20221104	1.32	Y	041510	500	119 억	3743363	N	N	77497	N	N
17	20231030	090440	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	104100	200	2	0.19	1056959900	10103	1.82	104400	105200	103300	135000	72800	103900	104618.49	15.71	1794	109500	106700	103000	100200	96500	104850	98350	119	31100	500	72730	100	1	23830901	24808	30.95	3.53	12	0.04	3363.00	29472.00	161200	20230308	-35.42	62000	20221104	67.90	161200	-35.42	20230308	71700	45.19	20230106	161200	-35.42	20230308	62000	67.90	20221104	1.32	Y	041510	500	119 억	3743363	N	N	77497	N	N
18	20231027	160419	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	103900	-1300	5	-1.24	56810699300	554477	170.89	105000	105800	99300	136700	73700	105200	102457.66	15.54	131479	110533	107866	105133	102466	99733	106500	101100	119	31500	500	73640	100	1	23830901	24760	30.90	3.53	12	2.33	3363.00	29472.00	161200	20230308	-35.55	62000	20221104	67.58	161200	-35.55	20230308	71700	44.91	20230106	161200	-35.55	20230308	62000	67.58	20221104	1.27	Y	041510	500	119 억	3703503	N	N	77429	N	N
19	20231027	150444	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	103700	-1500	5	-1.43	54810296600	535231	164.96	105000	105800	99300	136700	73700	105200	102404.87	15.54	133397	110533	107866	105133	102466	99733	106500	101100	119	31500	500	73640	100	1	23830901	24713	30.84	3.52	12	2.25	3363.00	29472.00	161200	20230308	-35.67	62000	20221104	67.26	161200	-35.67	20230308	71700	44.63	20230106	161200	-35.67	20230308	62000	67.26	20221104	1.27	Y	041510	500	119 억	3703503	N	N	63158	N	N
20	20231027	140442	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	103200	-2000	5	-1.90	50125357100	489953	151.00	105000	105800	99300	136700	73700	105200	102306.38	15.54	130505	110533	107866	105133	102466	99733	106500	101100	119	31500	500	73640	100	1	23830901	24593	30.69	3.50	12	2.06	3363.00	29472.00	161200	20230308	-35.98	62000	20221104	66.45	161200	-35.98	20230308	71700	43.93	20230106	161200	-35.98	20230308	62000	66.45	20221104	1.27	Y	041510	500	119 억	3703503	N	N	63158	N	N
21	20231027	130435	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	102800	-2400	5	-2.28	45126761500	441336	136.02	105000	105800	99300	136700	73700	105200	102250.27	15.54	114589	110533	107866	105133	102466	99733	106500	101100	119	31500	500	73640	100	1	23830901	24498	30.57	3.49	12	1.85	3363.00	29472.00	161200	20230308	-36.23	62000	20221104	65.81	161200	-36.23	20230308	71700	43.38	20230106	161200	-36.23	20230308	62000	65.81	20221104	1.27	Y	041510	500	119 억	3703503	N	N	63158	N	N
22	20231027	120445	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	101900	-3300	5	-3.14	39381887300	385282	118.74	105000	105800	99300	136700	73700	105200	102215.65	15.54	86232	110533	107866	105133	102466	99733	106500	101100	119	31500	500	73640	100	1	23830901	24284	30.30	3.46	12	1.62	3363.00	29472.00	161200	20230308	-36.79	62000	20221104	64.35	161200	-36.79	20230308	71700	42.12	20230106	161200	-36.79	20230308	62000	64.35	20221104	1.27	Y	041510	500	119 억	3703503	N	N	63158	N	N
23	20231027	110448	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	102500	-2700	5	-2.57	33220457200	325219	100.23	105000	105800	99300	136700	73700	105200	102147.84	15.54	74719	110533	107866	105133	102466	99733	106500	101100	119	31500	500	73640	100	1	23830901	24427	30.48	3.48	12	1.36	3363.00	29472.00	161200	20230308	-36.41	62000	20221104	65.32	161200	-36.41	20230308	71700	42.96	20230106	161200	-36.41	20230308	62000	65.32	20221104	1.27	Y	041510	500	119 억	3703503	N	N	63158	N	N
24	20231027	100443	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	101600	-3600	5	-3.42	27221155400	266657	82.18	105000	105800	99300	136700	73700	105200	102082.88	15.54	58033	110533	107866	105133	102466	99733	106500	101100	119	31500	500	73640	100	1	23830901	24212	30.21	3.45	12	1.12	3363.00	29472.00	161200	20230308	-36.97	62000	20221104	63.87	161200	-36.97	20230308	71700	41.70	20230106	161200	-36.97	20230308	62000	63.87	20221104	1.27	Y	041510	500	119 억	3703503	N	N	63158	N	N
25	20231027	090440	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	103900	-1300	5	-1.24	2137838600	20442	6.30	105000	105800	103200	136700	73700	105200	104580.30	15.54	3822	110533	107866	105133	102466	99733	106500	101100	119	31500	500	73640	100	1	23830901	24760	30.90	3.53	12	0.09	3363.00	29472.00	161200	20230308	-35.55	62000	20221104	67.58	161200	-35.55	20230308	71700	44.91	20230106	161200	-35.55	20230308	62000	67.58	20221104	1.27	Y	041510	500	119 억	3703503	N	N	63158	N	N
26	20231026	160436	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	105200	-5700	5	-5.14	34085726800	322537	142.22	107400	107800	102400	144100	77700	110900	105680.17	15.34	59437	116900	113900	111600	108600	106300	112750	107450	119	33200	500	77630	100	1	23830901	25070	31.28	3.57	12	1.35	3363.00	29472.00	161200	20230308	-34.74	62000	20221104	69.68	161200	-34.74	20230308	71700	46.72	20230106	161200	-34.74	20230308	62000	69.68	20221104	1.26	Y	041510	500	119 억	3655011	N	N	63129	N	N
27	20231026	150436	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	105700	-5200	5	-4.69	31671986500	299615	132.11	107400	107800	102400	144100	77700	110900	105708.95	15.34	49160	116900	113900	111600	108600	106300	112750	107450	119	33200	500	77630	100	1	23830901	25189	31.43	3.59	12	1.26	3363.00	29472.00	161200	20230308	-34.43	62000	20221104	70.48	161200	-34.43	20230308	71700	47.42	20230106	161200	-34.43	20230308	62000	70.48	20221104	1.26	Y	041510	500	119 억	3655011	N	N	36794	N	N
28	20231026	140438	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	105800	-5100	5	-4.60	26913015000	254671	112.29	107400	107800	102400	144100	77700	110900	105677.58	15.34	43537	116900	113900	111600	108600	106300	112750	107450	119	33200	500	77630	100	1	23830901	25213	31.46	3.59	12	1.07	3363.00	29472.00	161200	20230308	-34.37	62000	20221104	70.65	161200	-34.37	20230308	71700	47.56	20230106	161200	-34.37	20230308	62000	70.65	20221104	1.26	Y	041510	500	119 억	3655011	N	N	36794	N	N
29	20231026	130436	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	106500	-4400	5	-3.97	23398402600	221499	97.67	107400	107800	102400	144100	77700	110900	105636.61	15.34	33523	116900	113900	111600	108600	106300	112750	107450	119	33200	500	77630	100	1	23830901	25380	31.67	3.61	12	0.93	3363.00	29472.00	161200	20230308	-33.93	62000	20221104	71.77	161200	-33.93	20230308	71700	48.54	20230106	161200	-33.93	20230308	62000	71.77	20221104	1.26	Y	041510	500	119 억	3655011	N	N	36794	N	N
30	20231026	120436	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	106800	-4100	5	-3.70	20704314000	196223	86.52	107400	107800	102400	144100	77700	110900	105514.21	15.34	27823	116900	113900	111600	108600	106300	112750	107450	119	33200	500	77630	100	1	23830901	25451	31.76	3.62	12	0.82	3363.00	29472.00	161200	20230308	-33.75	62000	20221104	72.26	161200	-33.75	20230308	71700	48.95	20230106	161200	-33.75	20230308	62000	72.26	20221104	1.26	Y	041510	500	119 억	3655011	N	N	36794	N	N
31	20231026	110440	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	106800	-4100	5	-3.70	17641796800	167453	73.84	107400	107800	102400	144100	77700	110900	105353.72	15.34	18878	116900	113900	111600	108600	106300	112750	107450	119	33200	500	77630	100	1	23830901	25451	31.76	3.62	12	0.70	3363.00	29472.00	161200	20230308	-33.75	62000	20221104	72.26	161200	-33.75	20230308	71700	48.95	20230106	161200	-33.75	20230308	62000	72.26	20221104	1.26	Y	041510	500	119 억	3655011	N	N	36794	N	N
32	20231026	100439	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	106600	-4300	5	-3.88	14009679900	133398	58.82	107400	107800	102400	144100	77700	110900	105021.66	15.34	12621	116900	113900	111600	108600	106300	112750	107450	119	33200	500	77630	100	1	23830901	25404	31.70	3.62	12	0.56	3363.00	29472.00	161200	20230308	-33.87	62000	20221104	71.94	161200	-33.87	20230308	71700	48.68	20230106	161200	-33.87	20230308	62000	71.94	20221104	1.26	Y	041510	500	119 억	3655011	N	N	36794	N	N
33	20231026	090438	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	107000	-3900	5	-3.52	1395975500	13115	5.78	107400	107600	105200	144100	77700	110900	106441.14	15.34	-3158	116900	113900	111600	108600	106300	112750	107450	119	33200	500	77630	100	1	23830901	25499	31.82	3.63	12	0.06	3363.00	29472.00	161200	20230308	-33.62	62000	20221104	72.58	161200	-33.62	20230308	71700	49.23	20230106	161200	-33.62	20230308	62000	72.58	20221104	1.26	Y	041510	500	119 억	3655011	N	N	36794	N	N
34	20231025	160439	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	110900	-2100	5	-1.86	21781055700	195937	66.68	114000	114600	109300	146900	79100	113000	111164.01	15.10	38468	117066	115032	110966	108932	104866	116050	109950	119	33900	500	79100	100	1	23830901	26428	32.98	3.76	12	0.82	3363.00	29472.00	161200	20230308	-31.20	62000	20221104	78.87	161200	-31.20	20230308	71700	54.67	20230106	161200	-31.20	20230308	62000	78.87	20221104	1.27	Y	041510	500	119 억	3597577	N	N	36794	N	N
35	20231025	150439	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	111000	-2000	5	-1.77	20637028400	185634	63.18	114000	114600	109300	146900	79100	113000	111170.03	15.10	36035	117066	115032	110966	108932	104866	116050	109950	119	33900	500	79100	100	1	23830901	26452	33.01	3.77	12	0.78	3363.00	29472.00	161200	20230308	-31.14	62000	20221104	79.03	161200	-31.14	20230308	71700	54.81	20230106	161200	-31.14	20230308	62000	79.03	20221104	1.27	Y	041510	500	119 억	3597577	N	N	17518	N	N
36	20231025	140436	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	111000	-2000	5	-1.77	17580171200	158062	53.79	114000	114600	109300	146900	79100	113000	111222.70	15.10	29383	117066	115032	110966	108932	104866	116050	109950	119	33900	500	79100	100	1	23830901	26452	33.01	3.77	12	0.66	3363.00	29472.00	161200	20230308	-31.14	62000	20221104	79.03	161200	-31.14	20230308	71700	54.81	20230106	161200	-31.14	20230308	62000	79.03	20221104	1.27	Y	041510	500	119 억	3597577	N	N	17518	N	N
37	20231025	130437	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	110700	-2300	5	-2.04	15513506600	139392	47.44	114000	114600	109300	146900	79100	113000	111293.48	15.10	21548	117066	115032	110966	108932	104866	116050	109950	119	33900	500	79100	100	1	23830901	26381	32.92	3.76	12	0.58	3363.00	29472.00	161200	20230308	-31.33	62000	20221104	78.55	161200	-31.33	20230308	71700	54.39	20230106	161200	-31.33	20230308	62000	78.55	20221104	1.27	Y	041510	500	119 억	3597577	N	N	17518	N	N
38	20231025	120436	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	110300	-2700	5	-2.39	12820404300	114967	39.13	114000	114600	109300	146900	79100	113000	111513.13	15.10	11835	117066	115032	110966	108932	104866	116050	109950	119	33900	500	79100	100	1	23830901	26285	32.80	3.74	12	0.48	3363.00	29472.00	161200	20230308	-31.58	62000	20221104	77.90	161200	-31.58	20230308	71700	53.84	20230106	161200	-31.58	20230308	62000	77.90	20221104	1.27	Y	041510	500	119 억	3597577	N	N	17518	N	N
39	20231025	110436	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	110100	-2900	5	-2.57	8838965400	78816	26.82	114000	114600	110100	146900	79100	113000	112146.30	15.10	6095	117066	115032	110966	108932	104866	116050	109950	119	33900	500	79100	100	1	23830901	26238	32.74	3.74	12	0.33	3363.00	29472.00	161200	20230308	-31.70	62000	20221104	77.58	161200	-31.70	20230308	71700	53.56	20230106	161200	-31.70	20230308	62000	77.58	20221104	1.27	Y	041510	500	119 억	3597577	N	N	17518	N	N
40	20231025	100436	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	111500	-1500	5	-1.33	4780338100	42304	14.40	114000	114600	111500	146900	79100	113000	112999.67	15.10	5347	117066	115032	110966	108932	104866	116050	109950	119	33900	500	79100	100	1	23830901	26571	33.15	3.78	12	0.18	3363.00	29472.00	161200	20230308	-30.83	62000	20221104	79.84	161200	-30.83	20230308	71700	55.51	20230106	161200	-30.83	20230308	62000	79.84	20221104	1.27	Y	041510	500	119 억	3597577	N	N	17518	N	N
41	20231025	090435	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	114400	1400	2	1.24	604109500	5304	1.81	114000	114500	113100	146900	79100	113000	113905.50	15.10	1022	117066	115032	110966	108932	104866	116050	109950	119	33900	500	79100	100	1	23830901	27263	34.02	3.88	12	0.02	3363.00	29472.00	161200	20230308	-29.03	62000	20221104	84.52	161200	-29.03	20230308	71700	59.55	20230106	161200	-29.03	20230308	62000	84.52	20221104	1.27	Y	041510	500	119 억	3597577	N	N	17518	N	N
42	20231024	160427	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	113000	300	2	0.27	32485294500	293514	219.47	112500	113000	106900	146500	78900	112700	110675.30	15.41	19715	115700	114200	112500	111000	109300	114950	111750	119	33800	500	78890	100	1	23830901	26929	33.60	3.83	12	1.23	3363.00	29472.00	161200	20230308	-29.90	62000	20221104	82.26	161200	-29.90	20230308	71700	57.60	20230106	161200	-29.90	20230308	62000	82.26	20221104	1.32	Y	041510	500	119 억	3673500	N	N	17488	N	N
43	20231024	150434	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	112700	0	3	0.00	30828122400	278816	208.48	112500	112800	106900	146500	78900	112700	110567.45	15.41	18182	115700	114200	112500	111000	109300	114950	111750	119	33800	500	78890	100	1	23830901	26857	33.51	3.82	12	1.17	3363.00	29472.00	161200	20230308	-30.09	62000	20221104	81.77	161200	-30.09	20230308	71700	57.18	20230106	161200	-30.09	20230308	62000	81.77	20221104	1.32	Y	041510	500	119 억	3673500	N	N	12487	N	N
44	20231024	140425	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	111900	-800	5	-0.71	25124473500	228072	170.54	112500	112600	106900	146500	78900	112700	110159.50	15.41	21652	115700	114200	112500	111000	109300	114950	111750	119	33800	500	78890	100	1	23830901	26667	33.27	3.80	12	0.96	3363.00	29472.00	161200	20230308	-30.58	62000	20221104	80.48	161200	-30.58	20230308	71700	56.07	20230106	161200	-30.58	20230308	62000	80.48	20221104	1.32	Y	041510	500	119 억	3673500	N	N	12487	N	N
45	20231024	130432	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	111800	-900	5	-0.80	21229469100	193167	144.44	112500	112600	106900	146500	78900	112700	109901.15	15.41	17602	115700	114200	112500	111000	109300	114950	111750	119	33800	500	78890	100	1	23830901	26643	33.24	3.79	12	0.81	3363.00	29472.00	161200	20230308	-30.65	62000	20221104	80.32	161200	-30.65	20230308	71700	55.93	20230106	161200	-30.65	20230308	62000	80.32	20221104	1.32	Y	041510	500	119 억	3673500	N	N	12487	N	N
46	20231024	120436	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	111400	-1300	5	-1.15	19178533700	174791	130.70	112500	112600	106900	146500	78900	112700	109721.49	15.41	16279	115700	114200	112500	111000	109300	114950	111750	119	33800	500	78890	100	1	23830901	26548	33.13	3.78	12	0.73	3363.00	29472.00	161200	20230308	-30.89	62000	20221104	79.68	161200	-30.89	20230308	71700	55.37	20230106	161200	-30.89	20230308	62000	79.68	20221104	1.32	Y	041510	500	119 억	3673500	N	N	12487	N	N
47	20231024	110431	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	109600	-3100	5	-2.75	16133063700	147289	110.13	112500	112600	106900	146500	78900	112700	109531.91	15.41	8894	115700	114200	112500	111000	109300	114950	111750	119	33800	500	78890	100	1	23830901	26119	32.59	3.72	12	0.62	3363.00	29472.00	161200	20230308	-32.01	62000	20221104	76.77	161200	-32.01	20230308	71700	52.86	20230106	161200	-32.01	20230308	62000	76.77	20221104	1.32	Y	041510	500	119 억	3673500	N	N	12487	N	N
48	20231024	100427	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	110200	-2500	5	-2.22	13079973000	119525	89.37	112500	112600	106900	146500	78900	112700	109431.06	15.41	4322	115700	114200	112500	111000	109300	114950	111750	119	33800	500	78890	100	1	23830901	26262	32.77	3.74	12	0.50	3363.00	29472.00	161200	20230308	-31.64	62000	20221104	77.74	161200	-31.64	20230308	71700	53.70	20230106	161200	-31.64	20230308	62000	77.74	20221104	1.32	Y	041510	500	119 억	3673500	N	N	12487	N	N
49	20231024	090430	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	112300	-400	5	-0.35	691888000	6176	4.62	112500	112600	111000	146500	78900	112700	112020.91	15.41	-1554	115700	114200	112500	111000	109300	114950	111750	119	33800	500	78890	100	1	23830901	26762	33.39	3.81	12	0.03	3363.00	29472.00	161200	20230308	-30.33	62000	20221104	81.13	161200	-30.33	20230308	71700	56.62	20230106	161200	-30.33	20230308	62000	81.13	20221104	1.32	Y	041510	500	119 억	3673500	N	N	12487	N	N
50	20231023	160424	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	112700	-700	5	-0.62	14842813900	131638	74.61	111600	114000	110800	147400	79400	113400	112754.90	15.36	26170	118533	115966	113733	111166	108933	114850	110050	119	34000	500	79380	100	1	23830901	26857	33.51	3.82	12	0.55	3363.00	29472.00	161200	20230308	-30.09	62000	20221104	81.77	161200	-30.09	20230308	71700	57.18	20230106	161200	-30.09	20230308	62000	81.77	20221104	1.30	Y	041510	500	119 억	3660454	N	N	12487	N	N
51	20231023	150424	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	112700	-700	5	-0.62	13836502600	122698	69.54	111600	114000	110800	147400	79400	113400	112768.76	15.36	24098	118533	115966	113733	111166	108933	114850	110050	119	34000	500	79380	100	1	23830901	26857	33.51	3.82	12	0.51	3363.00	29472.00	161200	20230308	-30.09	62000	20221104	81.77	161200	-30.09	20230308	71700	57.18	20230106	161200	-30.09	20230308	62000	81.77	20221104	1.30	Y	041510	500	119 억	3660454	N	N	22191	N	N
52	20231023	140426	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	112800	-600	5	-0.53	10836214300	95998	54.41	111600	114000	110800	147400	79400	113400	112879.57	15.36	18808	118533	115966	113733	111166	108933	114850	110050	119	34000	500	79380	100	1	23830901	26881	33.54	3.83	12	0.40	3363.00	29472.00	161200	20230308	-30.02	62000	20221104	81.94	161200	-30.02	20230308	71700	57.32	20230106	161200	-30.02	20230308	62000	81.94	20221104	1.30	Y	041510	500	119 억	3660454	N	N	22191	N	N
53	20231023	130427	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	113000	-400	5	-0.35	8723789200	77311	43.82	111600	114000	110800	147400	79400	113400	112840.19	15.36	13012	118533	115966	113733	111166	108933	114850	110050	119	34000	500	79380	100	1	23830901	26929	33.60	3.83	12	0.32	3363.00	29472.00	161200	20230308	-29.90	62000	20221104	82.26	161200	-29.90	20230308	71700	57.60	20230106	161200	-29.90	20230308	62000	82.26	20221104	1.30	Y	041510	500	119 억	3660454	N	N	22191	N	N
54	20231023	120424	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	113000	-400	5	-0.35	6516407100	57773	32.74	111600	114000	110800	147400	79400	113400	112793.28	15.36	6383	118533	115966	113733	111166	108933	114850	110050	119	34000	500	79380	100	1	23830901	26929	33.60	3.83	12	0.24	3363.00	29472.00	161200	20230308	-29.90	62000	20221104	82.26	161200	-29.90	20230308	71700	57.60	20230106	161200	-29.90	20230308	62000	82.26	20221104	1.30	Y	041510	500	119 억	3660454	N	N	22191	N	N
55	20231023	110423	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	113900	500	2	0.44	4929877300	43768	24.81	111600	114000	110800	147400	79400	113400	112636.53	15.36	3990	118533	115966	113733	111166	108933	114850	110050	119	34000	500	79380	100	1	23830901	27143	33.87	3.86	12	0.18	3363.00	29472.00	161200	20230308	-29.34	62000	20221104	83.71	161200	-29.34	20230308	71700	58.86	20230106	161200	-29.34	20230308	62000	83.71	20221104	1.30	Y	041510	500	119 억	3660454	N	N	22191	N	N
56	20231023	100420	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	112900	-500	5	-0.44	3371869400	30006	17.01	111600	114000	110800	147400	79400	113400	112373.10	15.36	2160	118533	115966	113733	111166	108933	114850	110050	119	34000	500	79380	100	1	23830901	26905	33.57	3.83	12	0.13	3363.00	29472.00	161200	20230308	-29.96	62000	20221104	82.10	161200	-29.96	20230308	71700	57.46	20230106	161200	-29.96	20230308	62000	82.10	20221104	1.30	Y	041510	500	119 억	3660454	N	N	22191	N	N
57	20231023	090429	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	112900	-500	5	-0.44	448926600	3987	2.26	111600	113400	111600	147400	79400	113400	112597.19	15.36	660	118533	115966	113733	111166	108933	114850	110050	119	34000	500	79380	100	1	23830901	26905	33.57	3.83	12	0.02	3363.00	29472.00	161200	20230308	-29.96	62000	20221104	82.10	161200	-29.96	20230308	71700	57.46	20230106	161200	-29.96	20230308	62000	82.10	20221104	1.30	Y	041510	500	119 억	3660454	N	N	22191	N	N
58	20231020	160424	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	113400	-2100	5	-1.82	19862103900	175488	99.78	114500	116300	111500	150100	80900	115500	113181.51	15.05	46709	121566	118532	116866	113832	112166	117700	113000	119	34600	500	80850	100	1	23830901	27024	33.72	3.85	12	0.74	3363.00	29472.00	161200	20230308	-29.65	62000	20221104	82.90	161200	-29.65	20230308	71700	58.16	20230106	161200	-29.65	20230308	62000	82.90	20221104	1.31	Y	041510	500	119 억	3586152	N	N	22191	N	N
59	20231020	150424	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	113200	-2300	5	-1.99	18796220000	166081	94.43	114500	116300	111500	150100	80900	115500	113174.41	15.05	42271	121566	118532	116866	113832	112166	117700	113000	119	34600	500	80850	100	1	23830901	26977	33.66	3.84	12	0.70	3363.00	29472.00	161200	20230308	-29.78	62000	20221104	82.58	161200	-29.78	20230308	71700	57.88	20230106	161200	-29.78	20230308	62000	82.58	20221104	1.31	Y	041510	500	119 억	3586152	N	N	12300	N	N
60	20231020	140426	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	113700	-1800	5	-1.56	16233347400	143543	81.61	114500	116300	111500	150100	80900	115500	113089.76	15.05	32647	121566	118532	116866	113832	112166	117700	113000	119	34600	500	80850	100	1	23830901	27096	33.81	3.86	12	0.60	3363.00	29472.00	161200	20230308	-29.47	62000	20221104	83.39	161200	-29.47	20230308	71700	58.58	20230106	161200	-29.47	20230308	62000	83.39	20221104	1.31	Y	041510	500	119 억	3586152	N	N	12300	N	N
61	20231020	130415	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	112600	-2900	5	-2.51	13504732100	119535	67.96	114500	116300	111500	150100	80900	115500	112976.31	15.05	24441	121566	118532	116866	113832	112166	117700	113000	119	34600	500	80850	100	1	23830901	26834	33.48	3.82	12	0.50	3363.00	29472.00	161200	20230308	-30.15	62000	20221104	81.61	161200	-30.15	20230308	71700	57.04	20230106	161200	-30.15	20230308	62000	81.61	20221104	1.31	Y	041510	500	119 억	3586152	N	N	12300	N	N
62	20231020	120421	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	112600	-2900	5	-2.51	11119077400	98321	55.90	114500	116300	111500	150100	80900	115500	113088.49	15.05	17086	121566	118532	116866	113832	112166	117700	113000	119	34600	500	80850	100	1	23830901	26834	33.48	3.82	12	0.41	3363.00	29472.00	161200	20230308	-30.15	62000	20221104	81.61	161200	-30.15	20230308	71700	57.04	20230106	161200	-30.15	20230308	62000	81.61	20221104	1.31	Y	041510	500	119 억	3586152	N	N	12300	N	N
63	20231020	110426	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	112100	-3400	5	-2.94	6932285100	60981	34.67	114500	116300	112100	150100	80900	115500	113678.14	15.05	3918	121566	118532	116866	113832	112166	117700	113000	119	34600	500	80850	100	1	23830901	26714	33.33	3.80	12	0.26	3363.00	29472.00	161200	20230308	-30.46	62000	20221104	80.81	161200	-30.46	20230308	71700	56.35	20230106	161200	-30.46	20230308	62000	80.81	20221104	1.31	Y	041510	500	119 억	3586152	N	N	12300	N	N
64	20231020	100421	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	112900	-2600	5	-2.25	4256191700	37301	21.21	114500	116300	112300	150100	80900	115500	114102.35	15.05	-611	121566	118532	116866	113832	112166	117700	113000	119	34600	500	80850	100	1	23830901	26905	33.57	3.83	12	0.16	3363.00	29472.00	161200	20230308	-29.96	62000	20221104	82.10	161200	-29.96	20230308	71700	57.46	20230106	161200	-29.96	20230308	62000	82.10	20221104	1.31	Y	041510	500	119 억	3586152	N	N	12300	N	N
65	20231020	090424	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	115300	-200	5	-0.17	440155800	3824	2.17	114500	116300	114200	150100	80900	115500	115098.99	15.05	438	121566	118532	116866	113832	112166	117700	113000	119	34600	500	80850	100	1	23830901	27477	34.28	3.91	12	0.02	3363.00	29472.00	161200	20230308	-28.47	62000	20221104	85.97	161200	-28.47	20230308	71700	60.81	20230106	161200	-28.47	20230308	62000	85.97	20221104	1.31	Y	041510	500	119 억	3586152	N	N	12300	N	N
66	20231019	160420	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	115500	-5400	5	-4.47	20512935000	175258	179.16	118500	119900	115200	157100	84700	120900	117046.54	15.02	-16188	123366	122132	120966	119732	118566	121550	119150	119	36200	500	84630	100	1	23830901	27525	34.34	3.92	12	0.74	3363.00	29472.00	161200	20230308	-28.35	62000	20221104	86.29	161200	-28.35	20230308	71700	61.09	20230106	161200	-28.35	20230308	62000	86.29	20221104	1.33	Y	041510	500	119 억	3579013	N	N	12300	N	N
67	20231019	150419	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	116200	-4700	5	-3.89	18759880600	160121	163.69	118500	119900	115200	157100	84700	120900	117160.49	15.02	-17670	123366	122132	120966	119732	118566	121550	119150	119	36200	500	84630	100	1	23830901	27692	34.55	3.94	12	0.67	3363.00	29472.00	161200	20230308	-27.92	62000	20221104	87.42	161200	-27.92	20230308	71700	62.06	20230106	161200	-27.92	20230308	62000	87.42	20221104	1.33	Y	041510	500	119 억	3579013	N	N	8855	N	N
68	20231019	140420	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	115900	-5000	5	-4.14	13149183000	111676	114.16	118500	119900	115900	157100	84700	120900	117743.84	15.02	-19822	123366	122132	120966	119732	118566	121550	119150	119	36200	500	84630	100	1	23830901	27620	34.46	3.93	12	0.47	3363.00	29472.00	161200	20230308	-28.10	62000	20221104	86.94	161200	-28.10	20230308	71700	61.65	20230106	161200	-28.10	20230308	62000	86.94	20221104	1.33	Y	041510	500	119 억	3579013	N	N	8855	N	N
69	20231019	130417	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	117600	-3300	5	-2.73	9626673100	81539	83.35	118500	119900	117200	157100	84700	120900	118061.95	15.02	-11867	123366	122132	120966	119732	118566	121550	119150	119	36200	500	84630	100	1	23830901	28025	34.97	3.99	12	0.34	3363.00	29472.00	161200	20230308	-27.05	62000	20221104	89.68	161200	-27.05	20230308	71700	64.02	20230106	161200	-27.05	20230308	62000	89.68	20221104	1.33	Y	041510	500	119 억	3579013	N	N	8855	N	N
70	20231019	120419	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	118100	-2800	5	-2.32	8177840000	69253	70.79	118500	119900	117200	157100	84700	120900	118086.15	15.02	-10577	123366	122132	120966	119732	118566	121550	119150	119	36200	500	84630	100	1	23830901	28144	35.12	4.01	12	0.29	3363.00	29472.00	161200	20230308	-26.74	62000	20221104	90.48	161200	-26.74	20230308	71700	64.71	20230106	161200	-26.74	20230308	62000	90.48	20221104	1.33	Y	041510	500	119 억	3579013	N	N	8855	N	N
71	20231019	110420	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	118200	-2700	5	-2.23	6477371900	54839	56.06	118500	119900	117200	157100	84700	120900	118115.80	15.02	-10593	123366	122132	120966	119732	118566	121550	119150	119	36200	500	84630	100	1	23830901	28168	35.15	4.01	12	0.23	3363.00	29472.00	161200	20230308	-26.67	62000	20221104	90.65	161200	-26.67	20230308	71700	64.85	20230106	161200	-26.67	20230308	62000	90.65	20221104	1.33	Y	041510	500	119 억	3579013	N	N	8855	N	N
72	20231019	100417	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	117300	-3600	5	-2.98	4278688500	36206	37.01	118500	119900	117200	157100	84700	120900	118175.70	15.02	-6674	123366	122132	120966	119732	118566	121550	119150	119	36200	500	84630	100	1	23830901	27954	34.88	3.98	12	0.15	3363.00	29472.00	161200	20230308	-27.23	62000	20221104	89.19	161200	-27.23	20230308	71700	63.60	20230106	161200	-27.23	20230308	62000	89.19	20221104	1.33	Y	041510	500	119 억	3579013	N	N	8855	N	N
73	20231019	090421	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	118400	-2500	5	-2.07	785937700	6667	6.82	118500	118500	117200	157100	84700	120900	117881.59	15.02	-2427	123366	122132	120966	119732	118566	121550	119150	119	36200	500	84630	100	1	23830901	28216	35.21	4.02	12	0.03	3363.00	29472.00	161200	20230308	-26.55	62000	20221104	90.97	161200	-26.55	20230308	71700	65.13	20230106	161200	-26.55	20230308	62000	90.97	20221104	1.33	Y	041510	500	119 억	3579013	N	N	8855	N	N
74	20231018	160422	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	120900	900	2	0.75	11638544400	96423	73.25	121000	122200	119800	156000	84000	120000	120703.38	14.99	6903	125200	122600	120800	118200	116400	121700	117300	119	36000	500	84000	100	1	23830901	28812	35.95	4.10	12	0.40	3363.00	29472.00	161200	20230308	-25.00	62000	20221104	95.00	161200	-25.00	20230308	71700	68.62	20230106	161200	-25.00	20230308	62000	95.00	20221104	1.34	Y	041510	500	119 억	3572686	N	N	8855	N	N
75	20231018	150416	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	120600	600	2	0.50	9317178000	77218	58.66	121000	122200	119800	156000	84000	120000	120661.26	14.99	3386	125200	122600	120800	118200	116400	121700	117300	119	36000	500	84000	100	1	23830901	28740	35.86	4.09	12	0.32	3363.00	29472.00	161200	20230308	-25.19	62000	20221104	94.52	161200	-25.19	20230308	71700	68.20	20230106	161200	-25.19	20230308	62000	94.52	20221104	1.34	Y	041510	500	119 억	3572686	N	N	27490	N	N
76	20231018	140413	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	120400	400	2	0.33	7441351400	61649	46.83	121000	122200	119800	156000	84000	120000	120705.89	14.99	1221	125200	122600	120800	118200	116400	121700	117300	119	36000	500	84000	100	1	23830901	28692	35.80	4.09	12	0.26	3363.00	29472.00	161200	20230308	-25.31	62000	20221104	94.19	161200	-25.31	20230308	71700	67.92	20230106	161200	-25.31	20230308	62000	94.19	20221104	1.34	Y	041510	500	119 억	3572686	N	N	27490	N	N
77	20231018	130412	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	120000	0	3	0.00	6312156000	52271	39.71	121000	122200	119800	156000	84000	120000	120759.22	14.99	-2643	125200	122600	120800	118200	116400	121700	117300	119	36000	500	84000	100	1	23830901	28597	35.68	4.07	12	0.22	3363.00	29472.00	161200	20230308	-25.56	62000	20221104	93.55	161200	-25.56	20230308	71700	67.36	20230106	161200	-25.56	20230308	62000	93.55	20221104	1.34	Y	041510	500	119 억	3572686	N	N	27490	N	N
78	20231018	120418	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	120100	100	2	0.08	5659469300	46828	35.57	121000	122200	119800	156000	84000	120000	120857.71	14.99	-2869	125200	122600	120800	118200	116400	121700	117300	119	36000	500	84000	100	1	23830901	28621	35.71	4.08	12	0.20	3363.00	29472.00	161200	20230308	-25.50	62000	20221104	93.71	161200	-25.50	20230308	71700	67.50	20230106	161200	-25.50	20230308	62000	93.71	20221104	1.34	Y	041510	500	119 억	3572686	N	N	27490	N	N
79	20231018	110415	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	120400	400	2	0.33	4884307300	40377	30.67	121000	122200	119800	156000	84000	120000	120969.12	14.99	-2455	125200	122600	120800	118200	116400	121700	117300	119	36000	500	84000	100	1	23830901	28692	35.80	4.09	12	0.17	3363.00	29472.00	161200	20230308	-25.31	62000	20221104	94.19	161200	-25.31	20230308	71700	67.92	20230106	161200	-25.31	20230308	62000	94.19	20221104	1.34	Y	041510	500	119 억	3572686	N	N	27490	N	N
80	20231018	100417	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	120400	400	2	0.33	3635688500	29979	22.77	121000	122200	120300	156000	84000	120000	121277.28	14.99	-782	125200	122600	120800	118200	116400	121700	117300	119	36000	500	84000	100	1	23830901	28692	35.80	4.09	12	0.13	3363.00	29472.00	161200	20230308	-25.31	62000	20221104	94.19	161200	-25.31	20230308	71700	67.92	20230106	161200	-25.31	20230308	62000	94.19	20221104	1.34	Y	041510	500	119 억	3572686	N	N	27490	N	N
81	20231018	090414	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	121600	1600	2	1.33	626664200	5160	3.92	121000	122200	121000	156000	84000	120000	121465.00	14.99	1688	125200	122600	120800	118200	116400	121700	117300	119	36000	500	84000	100	1	23830901	28978	36.16	4.13	12	0.02	3363.00	29472.00	161200	20230308	-24.57	62000	20221104	96.13	161200	-24.57	20230308	71700	69.60	20230106	161200	-24.57	20230308	62000	96.13	20221104	1.34	Y	041510	500	119 억	3572686	N	N	27490	N	N
82	20231017	160417	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	120000	-1400	5	-1.15	15686100000	130285	73.64	123000	123400	119000	157800	85000	121400	120398.52	14.96	363	125400	123400	121600	119600	117800	122500	118700	119	36400	500	84980	100	1	23830901	28597	35.68	4.07	12	0.55	3363.00	29472.00	161200	20230308	-25.56	62000	20221104	93.55	161200	-25.56	20230308	71700	67.36	20230106	161200	-25.56	20230308	62000	93.55	20221104	1.35	Y	041510	500	119 억	3564847	N	N	27490	N	N
83	20231017	150416	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	120000	-1400	5	-1.15	14830778100	123155	69.61	123000	123400	119000	157800	85000	121400	120423.68	14.96	-471	125400	123400	121600	119600	117800	122500	118700	119	36400	500	84980	100	1	23830901	28597	35.68	4.07	12	0.52	3363.00	29472.00	161200	20230308	-25.56	62000	20221104	93.55	161200	-25.56	20230308	71700	67.36	20230106	161200	-25.56	20230308	62000	93.55	20221104	1.35	Y	041510	500	119 억	3564847	N	N	36367	N	N
84	20231017	140417	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	119500	-1900	5	-1.57	12466710900	103419	58.46	123000	123400	119000	157800	85000	121400	120545.65	14.96	-5283	125400	123400	121600	119600	117800	122500	118700	119	36400	500	84980	100	1	23830901	28478	35.53	4.05	12	0.43	3363.00	29472.00	161200	20230308	-25.87	62000	20221104	92.74	161200	-25.87	20230308	71700	66.67	20230106	161200	-25.87	20230308	62000	92.74	20221104	1.35	Y	041510	500	119 억	3564847	N	N	36367	N	N
85	20231017	130415	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	120900	-500	5	-0.41	9806999300	81232	45.92	123000	123400	119000	157800	85000	121400	120728.28	14.96	-5801	125400	123400	121600	119600	117800	122500	118700	119	36400	500	84980	100	1	23830901	28812	35.95	4.10	12	0.34	3363.00	29472.00	161200	20230308	-25.00	62000	20221104	95.00	161200	-25.00	20230308	71700	68.62	20230106	161200	-25.00	20230308	62000	95.00	20221104	1.35	Y	041510	500	119 억	3564847	N	N	36367	N	N
86	20231017	120417	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	120800	-600	5	-0.49	8453749400	70021	39.58	123000	123400	119000	157800	85000	121400	120731.63	14.96	-8170	125400	123400	121600	119600	117800	122500	118700	119	36400	500	84980	100	1	23830901	28788	35.92	4.10	12	0.29	3363.00	29472.00	161200	20230308	-25.06	62000	20221104	94.84	161200	-25.06	20230308	71700	68.48	20230106	161200	-25.06	20230308	62000	94.84	20221104	1.35	Y	041510	500	119 억	3564847	N	N	36367	N	N
87	20231017	110412	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	121100	-300	5	-0.25	7193188100	59608	33.69	123000	123400	119000	157800	85000	121400	120674.88	14.96	-8291	125400	123400	121600	119600	117800	122500	118700	119	36400	500	84980	100	1	23830901	28859	36.01	4.11	12	0.25	3363.00	29472.00	161200	20230308	-24.88	62000	20221104	95.32	161200	-24.88	20230308	71700	68.90	20230106	161200	-24.88	20230308	62000	95.32	20221104	1.35	Y	041510	500	119 억	3564847	N	N	36367	N	N
88	20231017	100411	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	120500	-900	5	-0.74	5307356200	44012	24.88	123000	123400	119000	157800	85000	121400	120588.84	14.96	-9911	125400	123400	121600	119600	117800	122500	118700	119	36400	500	84980	100	1	23830901	28716	35.83	4.09	12	0.18	3363.00	29472.00	161200	20230308	-25.25	62000	20221104	94.35	161200	-25.25	20230308	71700	68.06	20230106	161200	-25.25	20230308	62000	94.35	20221104	1.35	Y	041510	500	119 억	3564847	N	N	36367	N	N
89	20231017	090413	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	122300	900	2	0.74	512246300	4172	2.36	123000	123400	121900	157800	85000	121400	122781.95	14.96	38	125400	123400	121600	119600	117800	122500	118700	119	36400	500	84980	100	1	23830901	29145	36.37	4.15	12	0.02	3363.00	29472.00	161200	20230308	-24.13	62000	20221104	97.26	161200	-24.13	20230308	71700	70.57	20230106	161200	-24.13	20230308	62000	97.26	20221104	1.35	Y	041510	500	119 억	3564847	N	N	36367	N	N
90	20231016	160412	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	121400	-3200	5	-2.57	21391799400	176692	147.68	122300	123600	119800	161900	87300	124600	121067.70	14.86	12848	131333	127966	126033	122666	120733	127000	121700	119	37300	500	87220	100	1	23830901	28931	36.10	4.12	12	0.74	3363.00	29472.00	161200	20230308	-24.69	61000	20221012	99.02	161200	-24.69	20230308	71700	69.32	20230106	161200	-24.69	20230308	62000	95.81	20221104	1.38	Y	041510	500	119 억	3541397	N	N	36367	N	N
91	20231016	150412	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	120900	-3700	5	-2.97	19514557000	161217	134.74	122300	123600	119800	161900	87300	124600	121045.28	14.86	13009	131333	127966	126033	122666	120733	127000	121700	119	37300	500	87220	100	1	23830901	28812	35.95	4.10	12	0.68	3363.00	29472.00	161200	20230308	-25.00	61000	20221012	98.20	161200	-25.00	20230308	71700	68.62	20230106	161200	-25.00	20230308	62000	95.00	20221104	1.38	Y	041510	500	119 억	3541397	N	N	17563	N	N
92	20231016	140412	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	120700	-3900	5	-3.13	16533463900	136427	114.02	122300	123600	119800	161900	87300	124600	121189.09	14.86	11185	131333	127966	126033	122666	120733	127000	121700	119	37300	500	87220	100	1	23830901	28764	35.89	4.10	12	0.57	3363.00	29472.00	161200	20230308	-25.12	61000	20221012	97.87	161200	-25.12	20230308	71700	68.34	20230106	161200	-25.12	20230308	62000	94.68	20221104	1.38	Y	041510	500	119 억	3541397	N	N	17563	N	N
93	20231016	130411	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	120800	-3800	5	-3.05	14526602500	119754	100.09	122300	123600	119900	161900	87300	124600	121303.69	14.86	8759	131333	127966	126033	122666	120733	127000	121700	119	37300	500	87220	100	1	23830901	28788	35.92	4.10	12	0.50	3363.00	29472.00	161200	20230308	-25.06	61000	20221012	98.03	161200	-25.06	20230308	71700	68.48	20230106	161200	-25.06	20230308	62000	94.84	20221104	1.38	Y	041510	500	119 억	3541397	N	N	17563	N	N
94	20231016	120411	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	121500	-3100	5	-2.49	9789296100	80389	67.19	122300	123600	120300	161900	87300	124600	121774.07	14.86	-1	131333	127966	126033	122666	120733	127000	121700	119	37300	500	87220	100	1	23830901	28955	36.13	4.12	12	0.34	3363.00	29472.00	161200	20230308	-24.63	61000	20221012	99.18	161200	-24.63	20230308	71700	69.46	20230106	161200	-24.63	20230308	62000	95.97	20221104	1.38	Y	041510	500	119 억	3541397	N	N	17563	N	N
95	20231016	110410	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	120700	-3900	5	-3.13	8226067500	67498	56.41	122300	123600	120300	161900	87300	124600	121871.28	14.86	-2253	131333	127966	126033	122666	120733	127000	121700	119	37300	500	87220	100	1	23830901	28764	35.89	4.10	12	0.28	3363.00	29472.00	161200	20230308	-25.12	61000	20221012	97.87	161200	-25.12	20230308	71700	68.34	20230106	161200	-25.12	20230308	62000	94.68	20221104	1.38	Y	041510	500	119 억	3541397	N	N	17563	N	N
96	20231016	100406	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	121200	-3400	5	-2.73	6591303400	54014	45.14	122300	123600	120300	161900	87300	124600	122029.54	14.86	-1659	131333	127966	126033	122666	120733	127000	121700	119	37300	500	87220	100	1	23830901	28883	36.04	4.11	12	0.23	3363.00	29472.00	161200	20230308	-24.81	61000	20221012	98.69	161200	-24.81	20230308	71700	69.04	20230106	161200	-24.81	20230308	62000	95.48	20221104	1.38	Y	041510	500	119 억	3541397	N	N	17563	N	N
97	20231016	090409	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	121400	-3200	5	-2.57	1317617800	10841	9.06	122300	123400	120300	161900	87300	124600	121540.25	14.86	-4681	131333	127966	126033	122666	120733	127000	121700	119	37300	500	87220	100	1	23830901	28931	36.10	4.12	12	0.05	3363.00	29472.00	161200	20230308	-24.69	61000	20221012	99.02	161200	-24.69	20230308	71700	69.32	20230106	161200	-24.69	20230308	62000	95.81	20221104	1.38	Y	041510	500	119 억	3541397	N	N	17563	N	N
98	20231012	160418	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	126200	4500	2	3.70	22184377200	175906	86.67	123900	127800	122400	158200	85200	121700	126114.54	14.79	26495	125833	123766	121633	119566	117433	124800	120600	119	36500	500	85190	100	1	23830901	30075	37.53	4.28	12	0.74	3363.00	29472.00	161200	20230308	-21.71	61000	20221012	106.89	161200	-21.71	20230308	71700	76.01	20230106	161200	-21.71	20230308	61000	106.89	20221012	1.33	Y	041510	500	119 억	3524235	N	N	23817	N	N
99	20231012	150412	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	126700	5000	2	4.11	19332114100	153314	75.54	123900	127800	122400	158200	85200	121700	126094.93	14.79	22161	125833	123766	121633	119566	117433	124800	120600	119	36500	500	85190	100	1	23830901	30194	37.67	4.30	12	0.64	3363.00	29472.00	161200	20230308	-21.40	61000	20221012	107.70	161200	-21.40	20230308	71700	76.71	20230106	161200	-21.40	20230308	61000	107.70	20221012	1.33	Y	041510	500	119 억	3524235	N	N	11759	N	N
100	20231012	140410	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	127100	5400	2	4.44	17531997500	139143	68.56	123900	127800	122400	158200	85200	121700	125999.88	14.79	23110	125833	123766	121633	119566	117433	124800	120600	119	36500	500	85190	100	1	23830901	30289	37.79	4.31	12	0.58	3363.00	29472.00	161200	20230308	-21.15	61000	20221012	108.36	161200	-21.15	20230308	71700	77.27	20230106	161200	-21.15	20230308	61000	108.36	20221012	1.33	Y	041510	500	119 억	3524235	N	N	11759	N	N
101	20231012	130411	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	127400	5700	2	4.68	15471569200	122933	60.57	123900	127800	122400	158200	85200	121700	125853.70	14.79	23208	125833	123766	121633	119566	117433	124800	120600	119	36500	500	85190	100	1	23830901	30361	37.88	4.32	12	0.52	3363.00	29472.00	161200	20230308	-20.97	61000	20221012	108.85	161200	-20.97	20230308	71700	77.68	20230106	161200	-20.97	20230308	61000	108.85	20221012	1.33	Y	041510	500	119 억	3524235	N	N	11759	N	N
102	20231012	120418	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	127500	5800	2	4.77	13072071700	104115	51.30	123900	127700	122400	158200	85200	121700	125554.20	14.79	23955	125833	123766	121633	119566	117433	124800	120600	119	36500	500	85190	100	1	23830901	30384	37.91	4.33	12	0.44	3363.00	29472.00	161200	20230308	-20.91	61000	20221012	109.02	161200	-20.91	20230308	71700	77.82	20230106	161200	-20.91	20230308	61000	109.02	20221012	1.33	Y	041510	500	119 억	3524235	N	N	11759	N	N
103	20231012	110415	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	126700	5000	2	4.11	10319092500	82463	40.63	123900	127400	122400	158200	85200	121700	125136.07	14.79	21530	125833	123766	121633	119566	117433	124800	120600	119	36500	500	85190	100	1	23830901	30194	37.67	4.30	12	0.35	3363.00	29472.00	161200	20230308	-21.40	61000	20221012	107.70	161200	-21.40	20230308	71700	76.71	20230106	161200	-21.40	20230308	61000	107.70	20221012	1.33	Y	041510	500	119 억	3524235	N	N	11759	N	N
104	20231012	100415	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	125100	3400	2	2.79	5780213500	46546	22.93	123900	125300	122400	158200	85200	121700	124182.87	14.79	14361	125833	123766	121633	119566	117433	124800	120600	119	36500	500	85190	100	1	23830901	29812	37.20	4.24	12	0.20	3363.00	29472.00	161200	20230308	-22.39	61000	20221012	105.08	161200	-22.39	20230308	71700	74.48	20230106	161200	-22.39	20230308	61000	105.08	20221012	1.33	Y	041510	500	119 억	3524235	N	N	11759	N	N
105	20231012	090416	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	122800	1100	2	0.90	1296409400	10480	5.16	123900	124600	122400	158200	85200	121700	123703.38	14.79	2483	125833	123766	121633	119566	117433	124800	120600	119	36500	500	85190	100	1	23830901	29264	36.52	4.17	12	0.04	3363.00	29472.00	161200	20230308	-23.82	61000	20221012	101.31	161200	-23.82	20230308	71700	71.27	20230106	161200	-23.82	20230308	61000	101.31	20221012	1.33	Y	041510	500	119 억	3524235	N	N	11759	N	N
106	20231011	160412	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	121700	4200	2	3.57	24692713000	202642	49.21	119900	123700	119500	152700	82300	117500	121853.90	14.36	56017	129233	123366	120133	114266	111033	121750	112650	119	35200	500	82250	100	1	23830901	29002	36.19	4.13	12	0.85	3363.00	29472.00	161200	20230308	-24.50	61000	20221012	99.51	161200	-24.50	20230308	71700	69.74	20230106	161200	-24.50	20230308	61000	99.51	20221012	1.35	Y	041510	500	119 억	3421131	N	N	11759	N	N
107	20231011	150412	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	122300	4800	2	4.09	23427907100	192270	46.69	119900	123700	119500	152700	82300	117500	121849.00	14.36	52783	129233	123366	120133	114266	111033	121750	112650	119	35200	500	82250	100	1	23830901	29145	36.37	4.15	12	0.81	3363.00	29472.00	161200	20230308	-24.13	61000	20221012	100.49	161200	-24.13	20230308	71700	70.57	20230106	161200	-24.13	20230308	61000	100.49	20221012	1.35	Y	041510	500	119 억	3421131	N	N	85449	N	N
108	20231011	140417	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	122500	5000	2	4.26	22017936500	180753	43.89	119900	123700	119500	152700	82300	117500	121812.29	14.36	52985	129233	123366	120133	114266	111033	121750	112650	119	35200	500	82250	100	1	23830901	29193	36.43	4.16	12	0.76	3363.00	29472.00	161200	20230308	-24.01	61000	20221012	100.82	161200	-24.01	20230308	71700	70.85	20230106	161200	-24.01	20230308	61000	100.82	20221012	1.35	Y	041510	500	119 억	3421131	N	N	85449	N	N
109	20231011	130409	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	122700	5200	2	4.43	20781126300	170668	41.44	119900	123700	119500	152700	82300	117500	121763.46	14.36	50096	129233	123366	120133	114266	111033	121750	112650	119	35200	500	82250	100	1	23830901	29241	36.49	4.16	12	0.72	3363.00	29472.00	161200	20230308	-23.88	61000	20221012	101.15	161200	-23.88	20230308	71700	71.13	20230106	161200	-23.88	20230308	61000	101.15	20221012	1.35	Y	041510	500	119 억	3421131	N	N	85449	N	N
110	20231011	120418	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	123600	6100	2	5.19	19563550300	160739	39.03	119900	123700	119500	152700	82300	117500	121710.04	14.36	48981	129233	123366	120133	114266	111033	121750	112650	119	35200	500	82250	100	1	23830901	29455	36.75	4.19	12	0.67	3363.00	29472.00	161200	20230308	-23.33	61000	20221012	102.62	161200	-23.33	20230308	71700	72.38	20230106	161200	-23.33	20230308	61000	102.62	20221012	1.35	Y	041510	500	119 억	3421131	N	N	85449	N	N
111	20231011	110414	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	123400	5900	2	5.02	17368766200	142948	34.71	119900	123400	119500	152700	82300	117500	121504.09	14.36	45316	129233	123366	120133	114266	111033	121750	112650	119	35200	500	82250	100	1	23830901	29407	36.69	4.19	12	0.60	3363.00	29472.00	161200	20230308	-23.45	61000	20221012	102.30	161200	-23.45	20230308	71700	72.11	20230106	161200	-23.45	20230308	61000	102.30	20221012	1.35	Y	041510	500	119 억	3421131	N	N	85449	N	N
112	20231011	100411	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	121500	4000	2	3.40	13009776200	107336	26.06	119900	123000	119500	152700	82300	117500	121206.08	14.36	41656	129233	123366	120133	114266	111033	121750	112650	119	35200	500	82250	100	1	23830901	28955	36.13	4.12	12	0.45	3363.00	29472.00	161200	20230308	-24.63	61000	20221012	99.18	161200	-24.63	20230308	71700	69.46	20230106	161200	-24.63	20230308	61000	99.18	20221012	1.35	Y	041510	500	119 억	3421131	N	N	85449	N	N
113	20231011	090413	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	120900	3400	2	2.89	2132338100	17699	4.30	119900	121200	119800	152700	82300	117500	120477.89	14.36	5024	129233	123366	120133	114266	111033	121750	112650	119	35200	500	82250	100	1	23830901	28812	35.95	4.10	12	0.07	3363.00	29472.00	161200	20230308	-25.00	61000	20221012	98.20	161200	-25.00	20230308	71700	68.62	20230106	161200	-25.00	20230308	61000	98.20	20221012	1.35	Y	041510	500	119 억	3421131	N	N	85449	N	N
114	20231010	160409	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	117500	-8400	5	-6.67	48938951500	408494	539.54	126000	126000	116900	163600	88200	125900	119802.16	14.39	18145	129700	127800	126600	124700	123500	127450	124350	119	37700	500	88130	100	1	23830901	28001	34.94	3.99	12	1.71	3363.00	29472.00	161200	20230308	-27.11	61000	20221012	92.62	161200	-27.11	20230308	71700	63.88	20230106	161200	-27.11	20230308	61000	92.62	20221012	1.41	Y	041510	500	119 억	3430052	N	N	85449	N	N
115	20231010	150408	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	118100	-7800	5	-6.20	46200936800	385212	508.79	126000	126000	116900	163600	88200	125900	119934.07	14.39	14392	129700	127800	126600	124700	123500	127450	124350	119	37700	500	88130	100	1	23830901	28144	35.12	4.01	12	1.62	3363.00	29472.00	161200	20230308	-26.74	61000	20221012	93.61	161200	-26.74	20230308	71700	64.71	20230106	161200	-26.74	20230308	61000	93.61	20221012	1.41	Y	041510	500	119 억	3430052	N	N	9032	N	N
116	20231010	140408	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	118300	-7600	5	-6.04	38146672800	316839	418.48	126000	126000	118000	163600	88200	125900	120395.05	14.39	-365	129700	127800	126600	124700	123500	127450	124350	119	37700	500	88130	100	1	23830901	28192	35.18	4.01	12	1.33	3363.00	29472.00	161200	20230308	-26.61	61000	20221012	93.93	161200	-26.61	20230308	71700	64.99	20230106	161200	-26.61	20230308	61000	93.93	20221012	1.41	Y	041510	500	119 억	3430052	N	N	9032	N	N
117	20231010	130406	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	119000	-6900	5	-5.48	32338188400	267821	353.74	126000	126000	118800	163600	88200	125900	120742.64	14.39	-8325	129700	127800	126600	124700	123500	127450	124350	119	37700	500	88130	100	1	23830901	28359	35.39	4.04	12	1.12	3363.00	29472.00	161200	20230308	-26.18	61000	20221012	95.08	161200	-26.18	20230308	71700	65.97	20230106	161200	-26.18	20230308	61000	95.08	20221012	1.41	Y	041510	500	119 억	3430052	N	N	9032	N	N
118	20231010	120408	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	119900	-6000	5	-4.77	27913446700	230701	304.71	126000	126000	118800	163600	88200	125900	120990.85	14.39	-11497	129700	127800	126600	124700	123500	127450	124350	119	37700	500	88130	100	1	23830901	28573	35.65	4.07	12	0.97	3363.00	29472.00	161200	20230308	-25.62	61000	20221012	96.56	161200	-25.62	20230308	71700	67.22	20230106	161200	-25.62	20230308	61000	96.56	20221012	1.41	Y	041510	500	119 억	3430052	N	N	9032	N	N
119	20231010	110359	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	119000	-6900	5	-5.48	23567514700	194389	256.75	126000	126000	118900	163600	88200	125900	121235.33	14.39	-22552	129700	127800	126600	124700	123500	127450	124350	119	37700	500	88130	100	1	23830901	28359	35.39	4.04	12	0.82	3363.00	29472.00	161200	20230308	-26.18	61000	20221012	95.08	161200	-26.18	20230308	71700	65.97	20230106	161200	-26.18	20230308	61000	95.08	20221012	1.41	Y	041510	500	119 억	3430052	N	N	9032	N	N
120	20231010	100403	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	120600	-5300	5	-4.21	14112782100	115772	152.91	126000	126000	119600	163600	88200	125900	121896.33	14.39	-11076	129700	127800	126600	124700	123500	127450	124350	119	37700	500	88130	100	1	23830901	28740	35.86	4.09	12	0.49	3363.00	29472.00	161200	20230308	-25.19	61000	20221012	97.70	161200	-25.19	20230308	71700	68.20	20230106	161200	-25.19	20230308	61000	97.70	20221012	1.41	Y	041510	500	119 억	3430052	N	N	9032	N	N
121	20231010	090404	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	122200	-3700	5	-2.94	4027059700	32991	43.57	126000	126000	119900	163600	88200	125900	122047.89	14.39	852	129700	127800	126600	124700	123500	127450	124350	119	37700	500	88130	100	1	23830901	29121	36.34	4.15	12	0.14	3363.00	29472.00	161200	20230308	-24.19	61000	20221012	100.33	161200	-24.19	20230308	71700	70.43	20230106	161200	-24.19	20230308	61000	100.33	20221012	1.41	Y	041510	500	119 억	3430052	N	N	9032	N	N
122	20231006	160407	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	125900	800	2	0.64	9562332300	75450	54.16	125900	128500	125400	162600	87600	125100	126737.82	14.44	-7271	131166	128132	124666	121632	118166	129650	123150	119	37500	500	87570	100	1	23830901	30003	37.44	4.27	12	0.32	3363.00	29472.00	161200	20230308	-21.90	61000	20221012	106.39	161200	-21.90	20230308	71700	75.59	20230106	161200	-21.90	20230308	61000	106.39	20221012	1.46	Y	041510	500	119 억	3440713	N	N	9030	N	N
123	20231006	150400	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	125700	600	2	0.48	8930444900	70432	50.56	125900	128500	125400	162600	87600	125100	126795.28	14.44	-6484	131166	128132	124666	121632	118166	129650	123150	119	37500	500	87570	100	1	23830901	29955	37.38	4.27	12	0.30	3363.00	29472.00	161200	20230308	-22.02	61000	20221012	106.07	161200	-22.02	20230308	71700	75.31	20230106	161200	-22.02	20230308	61000	106.07	20221012	1.46	Y	041510	500	119 억	3440713	N	N	7103	N	N
124	20231006	140400	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	126300	1200	2	0.96	7578819700	59702	42.86	125900	128500	125700	162600	87600	125100	126944.15	14.44	-4713	131166	128132	124666	121632	118166	129650	123150	119	37500	500	87570	100	1	23830901	30098	37.56	4.29	12	0.25	3363.00	29472.00	161200	20230308	-21.65	61000	20221012	107.05	161200	-21.65	20230308	71700	76.15	20230106	161200	-21.65	20230308	61000	107.05	20221012	1.46	Y	041510	500	119 억	3440713	N	N	7103	N	N
125	20231006	130358	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	126100	1000	2	0.80	6589394400	51849	37.22	125900	128500	125700	162600	87600	125100	127088.17	14.44	-3739	131166	128132	124666	121632	118166	129650	123150	119	37500	500	87570	100	1	23830901	30051	37.50	4.28	12	0.22	3363.00	29472.00	161200	20230308	-21.77	61000	20221012	106.72	161200	-21.77	20230308	71700	75.87	20230106	161200	-21.77	20230308	61000	106.72	20221012	1.46	Y	041510	500	119 억	3440713	N	N	7103	N	N
126	20231006	120355	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	126500	1400	2	1.12	5984790300	47067	33.79	125900	128500	125700	162600	87600	125100	127154.70	14.44	-2197	131166	128132	124666	121632	118166	129650	123150	119	37500	500	87570	100	1	23830901	30146	37.62	4.29	12	0.20	3363.00	29472.00	161200	20230308	-21.53	61000	20221012	107.38	161200	-21.53	20230308	71700	76.43	20230106	161200	-21.53	20230308	61000	107.38	20221012	1.46	Y	041510	500	119 억	3440713	N	N	7103	N	N
127	20231006	110354	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	126200	1100	2	0.88	5272307100	41430	29.74	125900	128500	125700	162600	87600	125100	127258.20	14.44	-823	131166	128132	124666	121632	118166	129650	123150	119	37500	500	87570	100	1	23830901	30075	37.53	4.28	12	0.17	3363.00	29472.00	161200	20230308	-21.71	61000	20221012	106.89	161200	-21.71	20230308	71700	76.01	20230106	161200	-21.71	20230308	61000	106.89	20221012	1.46	Y	041510	500	119 억	3440713	N	N	7103	N	N
128	20231006	100356	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	127400	2300	2	1.84	4215326200	33117	23.77	125900	128500	125700	162600	87600	125100	127285.87	14.44	803	131166	128132	124666	121632	118166	129650	123150	119	37500	500	87570	100	1	23830901	30361	37.88	4.32	12	0.14	3363.00	29472.00	161200	20230308	-20.97	61000	20221012	108.85	161200	-20.97	20230308	71700	77.68	20230106	161200	-20.97	20230308	61000	108.85	20221012	1.46	Y	041510	500	119 억	3440713	N	N	7103	N	N
129	20231006	090352	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	127300	2200	2	1.76	381143800	3009	2.16	125900	127600	125900	162600	87600	125100	126667.93	14.44	447	131166	128132	124666	121632	118166	129650	123150	119	37500	500	87570	100	1	23830901	30337	37.85	4.32	12	0.01	3363.00	29472.00	161200	20230308	-21.03	61000	20221012	108.69	161200	-21.03	20230308	71700	77.55	20230106	161200	-21.03	20230308	61000	108.69	20221012	1.46	Y	041510	500	119 억	3440713	N	N	7103	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History