KissMeData/253450/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	161040	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48850	0	3	0.00	3116949950	63272	84.99	49100	49850	48700	63500	34200	48850	49264.41	7.52	25255	50750	49800	48950	48000	47150	50275	48475	150	14650	500	37120	50	1	30058498	14684	29.01	2.22	12	0.21	1684.00	21982.00	89400	20221222	-45.36	46000	20231026	6.20	89000	-45.11	20230102	46000	6.20	20231026	89400	-45.36	20221222	46000	6.20	20231026	1.10	Y	253450	500	150 억	2261244	N	N	9514	N	N
3	20231031	151050	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49050	200	2	0.41	3038632600	61670	82.84	49100	49850	48700	63500	34200	48850	49272.46	7.52	25016	50750	49800	48950	48000	47150	50275	48475	150	14650	500	37120	50	1	30058498	14744	29.13	2.23	12	0.21	1684.00	21982.00	89400	20221222	-45.13	46000	20231026	6.63	89000	-44.89	20230102	46000	6.63	20231026	89400	-45.13	20221222	46000	6.63	20231026	1.10	Y	253450	500	150 억	2261244	N	N	10645	N	N
4	20231031	141059	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48800	-50	5	-0.10	2755118750	55870	75.04	49100	49850	48700	63500	34200	48850	49313.03	7.52	24953	50750	49800	48950	48000	47150	50275	48475	150	14650	500	37120	50	1	30058498	14669	28.98	2.22	12	0.19	1684.00	21982.00	89400	20221222	-45.41	46000	20231026	6.09	89000	-45.17	20230102	46000	6.09	20231026	89400	-45.41	20221222	46000	6.09	20231026	1.10	Y	253450	500	150 억	2261244	N	N	10645	N	N
5	20231031	131050	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49050	200	2	0.41	2382943500	48257	64.82	49100	49850	48700	63500	34200	48850	49380.27	7.52	23963	50750	49800	48950	48000	47150	50275	48475	150	14650	500	37120	50	1	30058498	14744	29.13	2.23	12	0.16	1684.00	21982.00	89400	20221222	-45.13	46000	20231026	6.63	89000	-44.89	20230102	46000	6.63	20231026	89400	-45.13	20221222	46000	6.63	20231026	1.10	Y	253450	500	150 억	2261244	N	N	10645	N	N
6	20231031	121050	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48950	100	2	0.20	2142868800	43347	58.22	49100	49850	48900	63500	34200	48850	49435.23	7.52	23038	50750	49800	48950	48000	47150	50275	48475	150	14650	500	37120	50	1	30058498	14714	29.07	2.23	12	0.14	1684.00	21982.00	89400	20221222	-45.25	46000	20231026	6.41	89000	-45.00	20230102	46000	6.41	20231026	89400	-45.25	20221222	46000	6.41	20231026	1.10	Y	253450	500	150 억	2261244	N	N	10645	N	N
7	20231031	111118	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49300	450	2	0.92	1869058950	37772	50.74	49100	49850	49100	63500	34200	48850	49482.66	7.52	21398	50750	49800	48950	48000	47150	50275	48475	150	14650	500	37120	50	1	30058498	14819	29.28	2.24	12	0.13	1684.00	21982.00	89400	20221222	-44.85	46000	20231026	7.17	89000	-44.61	20230102	46000	7.17	20231026	89400	-44.85	20221222	46000	7.17	20231026	1.10	Y	253450	500	150 억	2261244	N	N	10645	N	N
8	20231031	101058	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49150	300	2	0.61	1472649600	29722	39.92	49100	49850	49100	63500	34200	48850	49547.46	7.52	17740	50750	49800	48950	48000	47150	50275	48475	150	14650	500	37120	50	1	30058498	14774	29.19	2.24	12	0.10	1684.00	21982.00	89400	20221222	-45.02	46000	20231026	6.85	89000	-44.78	20230102	46000	6.85	20231026	89400	-45.02	20221222	46000	6.85	20231026	1.10	Y	253450	500	150 억	2261244	N	N	10645	N	N
9	20231031	091058	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49650	800	2	1.64	603433800	12161	16.33	49100	49850	49100	63500	34200	48850	49620.41	7.52	7644	50750	49800	48950	48000	47150	50275	48475	150	14650	500	37120	50	1	30058498	14924	29.48	2.26	12	0.04	1684.00	21982.00	89400	20221222	-44.46	46000	20231026	7.93	89000	-44.21	20230102	46000	7.93	20231026	89400	-44.46	20221222	46000	7.93	20231026	1.10	Y	253450	500	150 억	2261244	N	N	10645	N	N
10	20231030	161038	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48850	950	2	1.98	3642664150	74109	58.32	48100	49900	48100	62200	33550	47900	49153.36	7.50	8825	50200	49050	47850	46700	45500	49625	47275	150	14300	500	36400	50	1	30058498	14684	29.01	2.22	12	0.25	1684.00	21982.00	89400	20221222	-45.36	46000	20231026	6.20	89000	-45.11	20230102	46000	6.20	20231026	89400	-45.36	20221222	46000	6.20	20231026	1.09	Y	253450	500	150 억	2253224	N	N	10645	N	N
11	20231030	151014	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49050	1150	2	2.40	3346125200	68045	53.55	48100	49900	48100	62200	33550	47900	49175.54	7.50	5995	50200	49050	47850	46700	45500	49625	47275	150	14300	500	36400	50	1	30058498	14744	29.13	2.23	12	0.23	1684.00	21982.00	89400	20221222	-45.13	46000	20231026	6.63	89000	-44.89	20230102	46000	6.63	20231026	89400	-45.13	20221222	46000	6.63	20231026	1.09	Y	253450	500	150 억	2253224	N	N	15120	N	N
12	20231030	141012	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49150	1250	2	2.61	3068150150	62382	49.09	48100	49900	48100	62200	33550	47900	49183.65	7.50	6380	50200	49050	47850	46700	45500	49625	47275	150	14300	500	36400	50	1	30058498	14774	29.19	2.24	12	0.21	1684.00	21982.00	89400	20221222	-45.02	46000	20231026	6.85	89000	-44.78	20230102	46000	6.85	20231026	89400	-45.02	20221222	46000	6.85	20231026	1.09	Y	253450	500	150 억	2253224	N	N	15120	N	N
13	20231030	131016	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49150	1250	2	2.61	2742879250	55750	43.87	48100	49900	48100	62200	33550	47900	49200.07	7.50	6828	50200	49050	47850	46700	45500	49625	47275	150	14300	500	36400	50	1	30058498	14774	29.19	2.24	12	0.19	1684.00	21982.00	89400	20221222	-45.02	46000	20231026	6.85	89000	-44.78	20230102	46000	6.85	20231026	89400	-45.02	20221222	46000	6.85	20231026	1.09	Y	253450	500	150 억	2253224	N	N	15120	N	N
14	20231030	121007	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48850	950	2	1.98	2497700850	50759	39.94	48100	49900	48100	62200	33550	47900	49207.54	7.50	7212	50200	49050	47850	46700	45500	49625	47275	150	14300	500	36400	50	1	30058498	14684	29.01	2.22	12	0.17	1684.00	21982.00	89400	20221222	-45.36	46000	20231026	6.20	89000	-45.11	20230102	46000	6.20	20231026	89400	-45.36	20221222	46000	6.20	20231026	1.09	Y	253450	500	150 억	2253224	N	N	15120	N	N
15	20231030	111008	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49150	1250	2	2.61	2181781500	44318	34.88	48100	49900	48100	62200	33550	47900	49230.71	7.50	8399	50200	49050	47850	46700	45500	49625	47275	150	14300	500	36400	50	1	30058498	14774	29.19	2.24	12	0.15	1684.00	21982.00	89400	20221222	-45.02	46000	20231026	6.85	89000	-44.78	20230102	46000	6.85	20231026	89400	-45.02	20221222	46000	6.85	20231026	1.09	Y	253450	500	150 억	2253224	N	N	15120	N	N
16	20231030	101004	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49250	1350	2	2.82	1812859800	36811	28.97	48100	49900	48100	62200	33550	47900	49248.47	7.50	9189	50200	49050	47850	46700	45500	49625	47275	150	14300	500	36400	50	1	30058498	14804	29.25	2.24	12	0.12	1684.00	21982.00	89400	20221222	-44.91	46000	20231026	7.07	89000	-44.66	20230102	46000	7.07	20231026	89400	-44.91	20221222	46000	7.07	20231026	1.09	Y	253450	500	150 억	2253224	N	N	15120	N	N
17	20231030	091004	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48700	800	2	1.67	279949000	5749	4.52	48100	48900	48100	62200	33550	47900	48697.89	7.50	367	50200	49050	47850	46700	45500	49625	47275	150	14300	500	36400	50	1	30058498	14638	28.92	2.22	12	0.02	1684.00	21982.00	89400	20221222	-45.53	46000	20231026	5.87	89000	-45.28	20230102	46000	5.87	20231026	89400	-45.53	20221222	46000	5.87	20231026	1.09	Y	253450	500	150 억	2253224	N	N	15120	N	N
18	20231027	160927	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47900	1800	2	3.90	6041019450	125780	115.91	47150	49000	46650	59900	32300	46100	48029.17	7.30	65558	47766	46932	46466	45632	45166	46700	45400	150	13800	500	35030	50	1	30058498	14398	28.44	2.18	12	0.42	1684.00	21982.00	89400	20221222	-46.42	46000	20231026	4.13	89000	-46.18	20230102	46000	4.13	20231026	89400	-46.42	20221222	46000	4.13	20231026	1.08	Y	253450	500	150 억	2193362	N	N	15120	N	N
19	20231027	151006	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47900	1800	2	3.90	5699517000	118641	109.33	47150	49000	46650	59900	32300	46100	48040.70	7.30	61759	47766	46932	46466	45632	45166	46700	45400	150	13800	500	35030	50	1	30058498	14398	28.44	2.18	12	0.39	1684.00	21982.00	89400	20221222	-46.42	46000	20231026	4.13	89000	-46.18	20230102	46000	4.13	20231026	89400	-46.42	20221222	46000	4.13	20231026	1.08	Y	253450	500	150 억	2193362	N	N	20990	N	N
20	20231027	141004	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47800	1700	2	3.69	5298558200	110263	101.61	47150	49000	46650	59900	32300	46100	48054.55	7.30	60129	47766	46932	46466	45632	45166	46700	45400	150	13800	500	35030	50	1	30058498	14368	28.38	2.17	12	0.37	1684.00	21982.00	89400	20221222	-46.53	46000	20231026	3.91	89000	-46.29	20230102	46000	3.91	20231026	89400	-46.53	20221222	46000	3.91	20231026	1.08	Y	253450	500	150 억	2193362	N	N	20990	N	N
21	20231027	130953	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48000	1900	2	4.12	4829593150	100464	92.58	47150	49000	46650	59900	32300	46100	48073.68	7.30	58451	47766	46932	46466	45632	45166	46700	45400	150	13800	500	35030	50	1	30058498	14428	28.50	2.18	12	0.33	1684.00	21982.00	89400	20221222	-46.31	46000	20231026	4.35	89000	-46.07	20230102	46000	4.35	20231026	89400	-46.31	20221222	46000	4.35	20231026	1.08	Y	253450	500	150 억	2193362	N	N	20990	N	N
22	20231027	121007	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48500	2400	2	5.21	4369926350	90940	83.80	47150	49000	46650	59900	32300	46100	48053.73	7.30	55224	47766	46932	46466	45632	45166	46700	45400	150	13800	500	35030	50	1	30058498	14578	28.80	2.21	12	0.30	1684.00	21982.00	89400	20221222	-45.75	46000	20231026	5.43	89000	-45.51	20230102	46000	5.43	20231026	89400	-45.75	20221222	46000	5.43	20231026	1.08	Y	253450	500	150 억	2193362	N	N	20990	N	N
23	20231027	111014	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48800	2700	2	5.86	3942566300	82177	75.73	47150	49000	46650	59900	32300	46100	47977.45	7.30	51039	47766	46932	46466	45632	45166	46700	45400	150	13800	500	35030	50	1	30058498	14669	28.98	2.22	12	0.27	1684.00	21982.00	89400	20221222	-45.41	46000	20231026	6.09	89000	-45.17	20230102	46000	6.09	20231026	89400	-45.41	20221222	46000	6.09	20231026	1.08	Y	253450	500	150 억	2193362	N	N	20990	N	N
24	20231027	101002	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48000	1900	2	4.12	2181519000	45921	42.32	47150	48150	46650	59900	32300	46100	47507.17	7.30	28035	47766	46932	46466	45632	45166	46700	45400	150	13800	500	35030	50	1	30058498	14428	28.50	2.18	12	0.15	1684.00	21982.00	89400	20221222	-46.31	46000	20231026	4.35	89000	-46.07	20230102	46000	4.35	20231026	89400	-46.31	20221222	46000	4.35	20231026	1.08	Y	253450	500	150 억	2193362	N	N	20990	N	N
25	20231027	091003	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47250	1150	2	2.49	490469800	10413	9.60	47150	47600	46650	59900	32300	46100	47105.64	7.30	4904	47766	46932	46466	45632	45166	46700	45400	150	13800	500	35030	50	1	30058498	14203	28.06	2.15	12	0.03	1684.00	21982.00	89400	20221222	-47.15	46000	20231026	2.72	89000	-46.91	20230102	46000	2.72	20231026	89400	-47.15	20221222	46000	2.72	20231026	1.08	Y	253450	500	150 억	2193362	N	N	20990	N	N
26	20231026	160950	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	46100	-1800	5	-3.76	5019654500	108118	200.34	47150	47300	46000	62200	33550	47900	46430.45	7.43	-8768	49066	48482	48116	47532	47166	48300	47350	150	14300	500	36400	50	1	30058498	13857	27.38	2.10	12	0.36	1684.00	21982.00	89400	20221222	-48.43	46000	20231026	0.22	89000	-48.20	20230102	46000	0.22	20231026	89400	-48.43	20221222	46000	0.22	20231026	1.09	Y	253450	500	150 억	2232479	N	N	20990	N	N
27	20231026	150949	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	46200	-1700	5	-3.55	4746828500	102207	189.38	47150	47300	46000	62200	33550	47900	46443.28	7.43	-10305	49066	48482	48116	47532	47166	48300	47350	150	14300	500	36400	50	1	30058498	13887	27.43	2.10	12	0.34	1684.00	21982.00	89400	20221222	-48.32	46000	20231026	0.43	89000	-48.09	20230102	46000	0.43	20231026	89400	-48.32	20221222	46000	0.43	20231026	1.09	Y	253450	500	150 억	2232479	N	N	5835	N	N
28	20231026	140951	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	46100	-1800	5	-3.76	4030666600	86689	160.63	47150	47300	46000	62200	33550	47900	46495.71	7.43	-14310	49066	48482	48116	47532	47166	48300	47350	150	14300	500	36400	50	1	30058498	13857	27.38	2.10	12	0.29	1684.00	21982.00	89400	20221222	-48.43	46000	20231026	0.22	89000	-48.20	20230102	46000	0.22	20231026	89400	-48.43	20221222	46000	0.22	20231026	1.09	Y	253450	500	150 억	2232479	N	N	5835	N	N
29	20231026	130950	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	46050	-1850	5	-3.86	3490498750	74976	138.93	47150	47300	46000	62200	33550	47900	46554.88	7.43	-14130	49066	48482	48116	47532	47166	48300	47350	150	14300	500	36400	50	1	30058498	13842	27.35	2.09	12	0.25	1684.00	21982.00	89400	20221222	-48.49	46000	20231026	0.11	89000	-48.26	20230102	46000	0.11	20231026	89400	-48.49	20221222	46000	0.11	20231026	1.09	Y	253450	500	150 억	2232479	N	N	5835	N	N
30	20231026	120942	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	46100	-1800	5	-3.76	2703620250	57902	107.29	47150	47300	46100	62200	33550	47900	46693.04	7.43	-8894	49066	48482	48116	47532	47166	48300	47350	150	14300	500	36400	50	1	30058498	13857	27.38	2.10	12	0.19	1684.00	21982.00	89400	20221222	-48.43	46100	20231026	0.00	89000	-48.20	20230102	46100	0.00	20231026	89400	-48.43	20221222	46100	0.00	20231026	1.09	Y	253450	500	150 억	2232479	N	N	5835	N	N
31	20231026	110957	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46750	-1150	5	-2.40	1479288250	31524	58.41	47150	47300	46750	62200	33550	47900	46925.78	7.43	2186	49066	48482	48116	47532	47166	48300	47350	150	14300	500	36400	50	1	30058498	14052	27.76	2.13	12	0.10	1684.00	21982.00	89400	20221222	-47.71	46300	20231016	0.97	89000	-47.47	20230102	46300	0.97	20231016	89400	-47.71	20221222	46300	0.97	20231016	1.09	Y	253450	500	150 억	2232479	N	N	5835	N	N
32	20231026	100953	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47050	-850	5	-1.77	1033052900	22003	40.77	47150	47300	46750	62200	33550	47900	46950.55	7.43	2939	49066	48482	48116	47532	47166	48300	47350	150	14300	500	36400	50	1	30058498	14143	27.94	2.14	12	0.07	1684.00	21982.00	89400	20221222	-47.37	46300	20231016	1.62	89000	-47.13	20230102	46300	1.62	20231016	89400	-47.37	20221222	46300	1.62	20231016	1.09	Y	253450	500	150 억	2232479	N	N	5835	N	N
33	20231026	090950	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47150	-750	5	-1.57	210680100	4477	8.30	47150	47300	46800	62200	33550	47900	47058.32	7.43	69	49066	48482	48116	47532	47166	48300	47350	150	14300	500	36400	50	1	30058498	14173	28.00	2.14	12	0.01	1684.00	21982.00	89400	20221222	-47.26	46300	20231016	1.84	89000	-47.02	20230102	46300	1.84	20231016	89400	-47.26	20221222	46300	1.84	20231016	1.09	Y	253450	500	150 억	2232479	N	N	5835	N	N
34	20231025	160953	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47900	-450	5	-0.93	2565106150	53331	59.00	48700	48700	47750	62800	33850	48350	48098.50	7.41	4454	49983	49166	47833	47016	45683	49575	47425	150	14450	500	36740	50	1	30058498	14398	28.44	2.18	12	0.18	1684.00	21982.00	89400	20221222	-46.42	46300	20231016	3.46	89000	-46.18	20230102	46300	3.46	20231016	89400	-46.42	20221222	46300	3.46	20231016	1.10	Y	253450	500	150 억	2226234	N	N	5835	N	N
35	20231025	150951	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48050	-300	5	-0.62	2270086900	47177	52.19	48700	48700	47750	62800	33850	48350	48118.51	7.41	3827	49983	49166	47833	47016	45683	49575	47425	150	14450	500	36740	50	1	30058498	14443	28.53	2.19	12	0.16	1684.00	21982.00	89400	20221222	-46.25	46300	20231016	3.78	89000	-46.01	20230102	46300	3.78	20231016	89400	-46.25	20221222	46300	3.78	20231016	1.10	Y	253450	500	150 억	2226234	N	N	18840	N	N
36	20231025	140946	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48100	-250	5	-0.52	1818666300	37774	41.79	48700	48700	47750	62800	33850	48350	48145.98	7.41	2502	49983	49166	47833	47016	45683	49575	47425	150	14450	500	36740	50	1	30058498	14458	28.56	2.19	12	0.13	1684.00	21982.00	89400	20221222	-46.20	46300	20231016	3.89	89000	-45.96	20230102	46300	3.89	20231016	89400	-46.20	20221222	46300	3.89	20231016	1.10	Y	253450	500	150 억	2226234	N	N	18840	N	N
37	20231025	130947	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47800	-550	5	-1.14	1609072700	33402	36.95	48700	48700	47750	62800	33850	48350	48172.94	7.41	2351	49983	49166	47833	47016	45683	49575	47425	150	14450	500	36740	50	1	30058498	14368	28.38	2.17	12	0.11	1684.00	21982.00	89400	20221222	-46.53	46300	20231016	3.24	89000	-46.29	20230102	46300	3.24	20231016	89400	-46.53	20221222	46300	3.24	20231016	1.10	Y	253450	500	150 억	2226234	N	N	18840	N	N
38	20231025	120951	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48100	-250	5	-0.52	1367024200	28357	31.37	48700	48700	47750	62800	33850	48350	48207.65	7.41	3028	49983	49166	47833	47016	45683	49575	47425	150	14450	500	36740	50	1	30058498	14458	28.56	2.19	12	0.09	1684.00	21982.00	89400	20221222	-46.20	46300	20231016	3.89	89000	-45.96	20230102	46300	3.89	20231016	89400	-46.20	20221222	46300	3.89	20231016	1.10	Y	253450	500	150 억	2226234	N	N	18840	N	N
39	20231025	110950	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48100	-250	5	-0.52	1174553800	24357	26.95	48700	48700	47750	62800	33850	48350	48222.43	7.41	3022	49983	49166	47833	47016	45683	49575	47425	150	14450	500	36740	50	1	30058498	14458	28.56	2.19	12	0.08	1684.00	21982.00	89400	20221222	-46.20	46300	20231016	3.89	89000	-45.96	20230102	46300	3.89	20231016	89400	-46.20	20221222	46300	3.89	20231016	1.10	Y	253450	500	150 억	2226234	N	N	18840	N	N
40	20231025	100951	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48100	-250	5	-0.52	915626400	18970	20.99	48700	48700	47750	62800	33850	48350	48267.07	7.41	2148	49983	49166	47833	47016	45683	49575	47425	150	14450	500	36740	50	1	30058498	14458	28.56	2.19	12	0.06	1684.00	21982.00	89400	20221222	-46.20	46300	20231016	3.89	89000	-45.96	20230102	46300	3.89	20231016	89400	-46.20	20221222	46300	3.89	20231016	1.10	Y	253450	500	150 억	2226234	N	N	18840	N	N
41	20231025	090947	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48450	100	2	0.21	208410500	4300	4.76	48700	48700	48350	62800	33850	48350	48467.56	7.41	2128	49983	49166	47833	47016	45683	49575	47425	150	14450	500	36740	50	1	30058498	14563	28.77	2.20	12	0.01	1684.00	21982.00	89400	20221222	-45.81	46300	20231016	4.64	89000	-45.56	20230102	46300	4.64	20231016	89400	-45.81	20221222	46300	4.64	20231016	1.10	Y	253450	500	150 억	2226234	N	N	18840	N	N
42	20231024	160926	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48350	1350	2	2.87	4275362450	90311	132.16	47050	48650	46500	61100	32900	47000	47339.79	7.40	4154	48566	47782	47316	46532	46066	48175	46925	150	14100	500	35720	50	1	30058498	14533	28.71	2.20	12	0.30	1684.00	21982.00	89400	20221222	-45.92	46300	20231016	4.43	89000	-45.67	20230102	46300	4.43	20231016	89400	-45.92	20221222	46300	4.43	20231016	1.10	Y	253450	500	150 억	2225237	N	N	18840	N	N
43	20231024	150942	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48450	1450	2	3.09	4082036850	86309	126.30	47050	48650	46500	61100	32900	47000	47295.61	7.40	3588	48566	47782	47316	46532	46066	48175	46925	150	14100	500	35720	50	1	30058498	14563	28.77	2.20	12	0.29	1684.00	21982.00	89400	20221222	-45.81	46300	20231016	4.64	89000	-45.56	20230102	46300	4.64	20231016	89400	-45.81	20221222	46300	4.64	20231016	1.10	Y	253450	500	150 억	2225237	N	N	11314	N	N
44	20231024	140925	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47900	900	2	1.91	3091299650	65735	96.19	47050	47950	46500	61100	32900	47000	47026.69	7.40	-1098	48566	47782	47316	46532	46066	48175	46925	150	14100	500	35720	50	1	30058498	14398	28.44	2.18	12	0.22	1684.00	21982.00	89400	20221222	-46.42	46300	20231016	3.46	89000	-46.18	20230102	46300	3.46	20231016	89400	-46.42	20221222	46300	3.46	20231016	1.10	Y	253450	500	150 억	2225237	N	N	11314	N	N
45	20231024	130930	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47200	200	2	0.43	2509001350	53507	78.30	47050	47600	46500	61100	32900	47000	46891.09	7.40	-2556	48566	47782	47316	46532	46066	48175	46925	150	14100	500	35720	50	1	30058498	14188	28.03	2.15	12	0.18	1684.00	21982.00	89400	20221222	-47.20	46300	20231016	1.94	89000	-46.97	20230102	46300	1.94	20231016	89400	-47.20	20221222	46300	1.94	20231016	1.10	Y	253450	500	150 억	2225237	N	N	11314	N	N
46	20231024	120940	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47100	100	2	0.21	2198194200	46935	68.68	47050	47600	46500	61100	32900	47000	46834.86	7.40	-3432	48566	47782	47316	46532	46066	48175	46925	150	14100	500	35720	50	1	30058498	14158	27.97	2.14	12	0.16	1684.00	21982.00	89400	20221222	-47.32	46300	20231016	1.73	89000	-47.08	20230102	46300	1.73	20231016	89400	-47.32	20221222	46300	1.73	20231016	1.10	Y	253450	500	150 억	2225237	N	N	11314	N	N
47	20231024	110936	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46700	-300	5	-0.64	1731687500	37014	54.16	47050	47600	46500	61100	32900	47000	46784.66	7.40	-6392	48566	47782	47316	46532	46066	48175	46925	150	14100	500	35720	50	1	30058498	14037	27.73	2.12	12	0.12	1684.00	21982.00	89400	20221222	-47.76	46300	20231016	0.86	89000	-47.53	20230102	46300	0.86	20231016	89400	-47.76	20221222	46300	0.86	20231016	1.10	Y	253450	500	150 억	2225237	N	N	11314	N	N
48	20231024	100926	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46900	-100	5	-0.21	1203294600	25671	37.57	47050	47600	46500	61100	32900	47000	46873.69	7.40	-4027	48566	47782	47316	46532	46066	48175	46925	150	14100	500	35720	50	1	30058498	14097	27.85	2.13	12	0.09	1684.00	21982.00	89400	20221222	-47.54	46300	20231016	1.30	89000	-47.30	20230102	46300	1.30	20231016	89400	-47.54	20221222	46300	1.30	20231016	1.10	Y	253450	500	150 억	2225237	N	N	11314	N	N
49	20231024	090935	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47050	50	2	0.11	227289850	4830	7.07	47050	47600	46900	61100	32900	47000	47057.94	7.40	-1405	48566	47782	47316	46532	46066	48175	46925	150	14100	500	35720	50	1	30058498	14143	27.94	2.14	12	0.02	1684.00	21982.00	89400	20221222	-47.37	46300	20231016	1.62	89000	-47.13	20230102	46300	1.62	20231016	89400	-47.37	20221222	46300	1.62	20231016	1.10	Y	253450	500	150 억	2225237	N	N	11314	N	N
50	20231023	160919	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47000	-800	5	-1.67	3162269900	66864	43.57	46950	48100	46850	62100	33500	47800	47294.02	7.41	-910	50933	49366	48283	46716	45633	48825	46175	150	14300	500	36320	50	1	30058498	14127	27.91	2.14	12	0.22	1684.00	21982.00	89400	20221222	-47.43	46300	20231016	1.51	89000	-47.19	20230102	46300	1.51	20231016	89400	-47.43	20221222	46300	1.51	20231016	1.13	Y	253450	500	150 억	2227351	N	N	11314	N	N
51	20231023	150926	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46900	-900	5	-1.88	2906492350	61416	40.02	46950	48100	46850	62100	33500	47800	47324.59	7.41	-1757	50933	49366	48283	46716	45633	48825	46175	150	14300	500	36320	50	1	30058498	14097	27.85	2.13	12	0.20	1684.00	21982.00	89400	20221222	-47.54	46300	20231016	1.30	89000	-47.30	20230102	46300	1.30	20231016	89400	-47.54	20221222	46300	1.30	20231016	1.13	Y	253450	500	150 억	2227351	N	N	42286	N	N
52	20231023	140924	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47150	-650	5	-1.36	2167453000	45683	29.77	46950	48100	46900	62100	33500	47800	47445.42	7.41	557	50933	49366	48283	46716	45633	48825	46175	150	14300	500	36320	50	1	30058498	14173	28.00	2.14	12	0.15	1684.00	21982.00	89400	20221222	-47.26	46300	20231016	1.84	89000	-47.02	20230102	46300	1.84	20231016	89400	-47.26	20221222	46300	1.84	20231016	1.13	Y	253450	500	150 억	2227351	N	N	42286	N	N
53	20231023	130930	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47300	-500	5	-1.05	1915151800	40343	26.29	46950	48100	46900	62100	33500	47800	47471.64	7.41	2105	50933	49366	48283	46716	45633	48825	46175	150	14300	500	36320	50	1	30058498	14218	28.09	2.15	12	0.13	1684.00	21982.00	89400	20221222	-47.09	46300	20231016	2.16	89000	-46.85	20230102	46300	2.16	20231016	89400	-47.09	20221222	46300	2.16	20231016	1.13	Y	253450	500	150 억	2227351	N	N	42286	N	N
54	20231023	120920	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47300	-500	5	-1.05	1594010700	33554	21.86	46950	48100	46900	62100	33500	47800	47505.74	7.41	2942	50933	49366	48283	46716	45633	48825	46175	150	14300	500	36320	50	1	30058498	14218	28.09	2.15	12	0.11	1684.00	21982.00	89400	20221222	-47.09	46300	20231016	2.16	89000	-46.85	20230102	46300	2.16	20231016	89400	-47.09	20221222	46300	2.16	20231016	1.13	Y	253450	500	150 억	2227351	N	N	42286	N	N
55	20231023	110918	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47550	-250	5	-0.52	1320240900	27770	18.10	46950	48100	46900	62100	33500	47800	47541.88	7.41	1869	50933	49366	48283	46716	45633	48825	46175	150	14300	500	36320	50	1	30058498	14293	28.24	2.16	12	0.09	1684.00	21982.00	89400	20221222	-46.81	46300	20231016	2.70	89000	-46.57	20230102	46300	2.70	20231016	89400	-46.81	20221222	46300	2.70	20231016	1.13	Y	253450	500	150 억	2227351	N	N	42286	N	N
56	20231023	100911	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47600	-200	5	-0.42	1037540850	21827	14.22	46950	48100	46900	62100	33500	47800	47534.61	7.41	-57	50933	49366	48283	46716	45633	48825	46175	150	14300	500	36320	50	1	30058498	14308	28.27	2.17	12	0.07	1684.00	21982.00	89400	20221222	-46.76	46300	20231016	2.81	89000	-46.52	20230102	46300	2.81	20231016	89400	-46.76	20221222	46300	2.81	20231016	1.13	Y	253450	500	150 억	2227351	N	N	42286	N	N
57	20231023	090932	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47800	0	3	0.00	139996900	2951	1.92	46950	47850	46900	62100	33500	47800	47439.15	7.41	238	50933	49366	48283	46716	45633	48825	46175	150	14300	500	36320	50	1	30058498	14368	28.38	2.17	12	0.01	1684.00	21982.00	89400	20221222	-46.53	46300	20231016	3.24	89000	-46.29	20230102	46300	3.24	20231016	89400	-46.53	20221222	46300	3.24	20231016	1.13	Y	253450	500	150 억	2227351	N	N	42286	N	N
58	20231020	160916	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47800	-700	5	-1.44	7384567750	152632	84.52	49000	49850	47200	63000	33950	48500	48381.64	7.24	-13769	50266	49382	48866	47982	47466	49125	47725	150	14500	500	36860	50	1	30058498	14368	28.38	2.17	12	0.51	1684.00	21982.00	89400	20221222	-46.53	46300	20231016	3.24	89000	-46.29	20230102	46300	3.24	20231016	89400	-46.53	20221222	46300	3.24	20231016	1.13	Y	253450	500	150 억	2177614	N	N	42286	N	N
59	20231020	150916	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47850	-650	5	-1.34	6991301500	144414	79.97	49000	49850	47200	63000	33950	48500	48411.31	7.24	-16874	50266	49382	48866	47982	47466	49125	47725	150	14500	500	36860	50	1	30058498	14383	28.41	2.18	12	0.48	1684.00	21982.00	89400	20221222	-46.48	46300	20231016	3.35	89000	-46.24	20230102	46300	3.35	20231016	89400	-46.48	20221222	46300	3.35	20231016	1.13	Y	253450	500	150 억	2177614	N	N	42742	N	N
60	20231020	140924	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48200	-300	5	-0.62	6544898450	135119	74.82	49000	49850	47200	63000	33950	48500	48437.87	7.24	-19853	50266	49382	48866	47982	47466	49125	47725	150	14500	500	36860	50	1	30058498	14488	28.62	2.19	12	0.45	1684.00	21982.00	89400	20221222	-46.09	46300	20231016	4.10	89000	-45.84	20230102	46300	4.10	20231016	89400	-46.09	20221222	46300	4.10	20231016	1.13	Y	253450	500	150 억	2177614	N	N	42742	N	N
61	20231020	130859	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48150	-350	5	-0.72	5950200200	122822	68.01	49000	49850	47200	63000	33950	48500	48445.57	7.24	-19906	50266	49382	48866	47982	47466	49125	47725	150	14500	500	36860	50	1	30058498	14473	28.59	2.19	12	0.41	1684.00	21982.00	89400	20221222	-46.14	46300	20231016	4.00	89000	-45.90	20230102	46300	4.00	20231016	89400	-46.14	20221222	46300	4.00	20231016	1.13	Y	253450	500	150 억	2177614	N	N	42742	N	N
62	20231020	120909	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48150	-350	5	-0.72	5676503350	117138	64.86	49000	49850	47200	63000	33950	48500	48459.85	7.24	-19547	50266	49382	48866	47982	47466	49125	47725	150	14500	500	36860	50	1	30058498	14473	28.59	2.19	12	0.39	1684.00	21982.00	89400	20221222	-46.14	46300	20231016	4.00	89000	-45.90	20230102	46300	4.00	20231016	89400	-46.14	20221222	46300	4.00	20231016	1.13	Y	253450	500	150 억	2177614	N	N	42742	N	N
63	20231020	110920	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48300	-200	5	-0.41	5076259750	104708	57.98	49000	49850	47200	63000	33950	48500	48480.09	7.24	-17403	50266	49382	48866	47982	47466	49125	47725	150	14500	500	36860	50	1	30058498	14518	28.68	2.20	12	0.35	1684.00	21982.00	89400	20221222	-45.97	46300	20231016	4.32	89000	-45.73	20230102	46300	4.32	20231016	89400	-45.97	20221222	46300	4.32	20231016	1.13	Y	253450	500	150 억	2177614	N	N	42742	N	N
64	20231020	100910	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47500	-1000	5	-2.06	4192403600	86303	47.79	49000	49850	47200	63000	33950	48500	48578.04	7.24	-14993	50266	49382	48866	47982	47466	49125	47725	150	14500	500	36860	50	1	30058498	14278	28.21	2.16	12	0.29	1684.00	21982.00	89400	20221222	-46.87	46300	20231016	2.59	89000	-46.63	20230102	46300	2.59	20231016	89400	-46.87	20221222	46300	2.59	20231016	1.13	Y	253450	500	150 억	2177614	N	N	42742	N	N
65	20231020	090909	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49300	800	2	1.65	1806628000	36540	20.23	49000	49850	49000	63000	33950	48500	49451.56	7.24	-2597	50266	49382	48866	47982	47466	49125	47725	150	14500	500	36860	50	1	30058498	14819	29.28	2.24	12	0.12	1684.00	21982.00	89400	20221222	-44.85	46300	20231016	6.48	89000	-44.61	20230102	46300	6.48	20231016	89400	-44.85	20221222	46300	6.48	20231016	1.13	Y	253450	500	150 억	2177614	N	N	42742	N	N
66	20231019	160908	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48500	1000	2	2.11	8799441550	180031	385.24	48550	49750	48350	61700	33250	47500	48878.43	7.10	43168	48900	48200	47700	47000	46500	47950	46750	150	14200	500	36100	50	1	30058498	14578	28.80	2.21	12	0.60	1684.00	21982.00	89400	20221222	-45.75	46300	20231016	4.75	89000	-45.51	20230102	46300	4.75	20231016	89400	-45.75	20221222	46300	4.75	20231016	1.16	Y	253450	500	150 억	2132783	N	N	42742	N	N
67	20231019	150859	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48400	900	2	1.89	8353955500	170836	365.57	48550	49750	48350	61700	33250	47500	48901.39	7.10	42941	48900	48200	47700	47000	46500	47950	46750	150	14200	500	36100	50	1	30058498	14548	28.74	2.20	12	0.57	1684.00	21982.00	89400	20221222	-45.86	46300	20231016	4.54	89000	-45.62	20230102	46300	4.54	20231016	89400	-45.86	20221222	46300	4.54	20231016	1.16	Y	253450	500	150 억	2132783	N	N	9246	N	N
68	20231019	140912	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48500	1000	2	2.11	7639578800	156117	334.07	48550	49750	48350	61700	33250	47500	48936.02	7.10	41420	48900	48200	47700	47000	46500	47950	46750	150	14200	500	36100	50	1	30058498	14578	28.80	2.21	12	0.52	1684.00	21982.00	89400	20221222	-45.75	46300	20231016	4.75	89000	-45.51	20230102	46300	4.75	20231016	89400	-45.75	20221222	46300	4.75	20231016	1.16	Y	253450	500	150 억	2132783	N	N	9246	N	N
69	20231019	130903	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48750	1250	2	2.63	6802704150	138918	297.27	48550	49750	48350	61700	33250	47500	48970.43	7.10	39017	48900	48200	47700	47000	46500	47950	46750	150	14200	500	36100	50	1	30058498	14654	28.95	2.22	12	0.46	1684.00	21982.00	89400	20221222	-45.47	46300	20231016	5.29	89000	-45.22	20230102	46300	5.29	20231016	89400	-45.47	20221222	46300	5.29	20231016	1.16	Y	253450	500	150 억	2132783	N	N	9246	N	N
70	20231019	120910	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48800	1300	2	2.74	6293141800	128469	274.91	48550	49750	48350	61700	33250	47500	48987.03	7.10	37151	48900	48200	47700	47000	46500	47950	46750	150	14200	500	36100	50	1	30058498	14669	28.98	2.22	12	0.43	1684.00	21982.00	89400	20221222	-45.41	46300	20231016	5.40	89000	-45.17	20230102	46300	5.40	20231016	89400	-45.41	20221222	46300	5.40	20231016	1.16	Y	253450	500	150 억	2132783	N	N	9246	N	N
71	20231019	110904	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48900	1400	2	2.95	5503527200	112315	240.34	48550	49750	48350	61700	33250	47500	49002.37	7.10	33711	48900	48200	47700	47000	46500	47950	46750	150	14200	500	36100	50	1	30058498	14699	29.04	2.22	12	0.37	1684.00	21982.00	89400	20221222	-45.30	46300	20231016	5.62	89000	-45.06	20230102	46300	5.62	20231016	89400	-45.30	20221222	46300	5.62	20231016	1.16	Y	253450	500	150 억	2132783	N	N	9246	N	N
72	20231019	100858	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49050	1550	2	3.26	4572915350	93351	199.76	48550	49750	48350	61700	33250	47500	48988.10	7.10	28404	48900	48200	47700	47000	46500	47950	46750	150	14200	500	36100	50	1	30058498	14744	29.13	2.23	12	0.31	1684.00	21982.00	89400	20221222	-45.13	46300	20231016	5.94	89000	-44.89	20230102	46300	5.94	20231016	89400	-45.13	20221222	46300	5.94	20231016	1.16	Y	253450	500	150 억	2132783	N	N	9246	N	N
73	20231019	090907	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48700	1200	2	2.53	1867969550	38125	81.58	48550	49750	48500	61700	33250	47500	49000.49	7.10	5473	48900	48200	47700	47000	46500	47950	46750	150	14200	500	36100	50	1	30058498	14638	28.92	2.22	12	0.13	1684.00	21982.00	89400	20221222	-45.53	46300	20231016	5.18	89000	-45.28	20230102	46300	5.18	20231016	89400	-45.53	20221222	46300	5.18	20231016	1.16	Y	253450	500	150 억	2132783	N	N	9246	N	N
74	20231018	160911	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47500	-500	5	-1.04	2170824050	45743	66.33	47700	48400	47200	62400	33600	48000	47456.96	7.11	-3696	49066	48532	47816	47282	46566	48800	47550	150	14400	500	36480	50	1	30058498	14278	28.21	2.16	12	0.15	1684.00	21982.00	89400	20221222	-46.87	46300	20231016	2.59	89000	-46.63	20230102	46300	2.59	20231016	89400	-46.87	20221222	46300	2.59	20231016	1.16	Y	253450	500	150 억	2135970	N	N	9246	N	N
75	20231018	150902	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47400	-600	5	-1.25	1838675550	38739	56.17	47700	48400	47200	62400	33600	48000	47463.17	7.11	-3185	49066	48532	47816	47282	46566	48800	47550	150	14400	500	36480	50	1	30058498	14248	28.15	2.16	12	0.13	1684.00	21982.00	89400	20221222	-46.98	46300	20231016	2.38	89000	-46.74	20230102	46300	2.38	20231016	89400	-46.98	20221222	46300	2.38	20231016	1.16	Y	253450	500	150 억	2135970	N	N	6851	N	N
76	20231018	140849	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47450	-550	5	-1.15	1455085350	30654	44.45	47700	48400	47200	62400	33600	48000	47468.04	7.11	-2689	49066	48532	47816	47282	46566	48800	47550	150	14400	500	36480	50	1	30058498	14263	28.18	2.16	12	0.10	1684.00	21982.00	89400	20221222	-46.92	46300	20231016	2.48	89000	-46.69	20230102	46300	2.48	20231016	89400	-46.92	20221222	46300	2.48	20231016	1.16	Y	253450	500	150 억	2135970	N	N	6851	N	N
77	20231018	130847	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47450	-550	5	-1.15	1322940850	27870	40.41	47700	48400	47200	62400	33600	48000	47468.28	7.11	-2545	49066	48532	47816	47282	46566	48800	47550	150	14400	500	36480	50	1	30058498	14263	28.18	2.16	12	0.09	1684.00	21982.00	89400	20221222	-46.92	46300	20231016	2.48	89000	-46.69	20230102	46300	2.48	20231016	89400	-46.92	20221222	46300	2.48	20231016	1.16	Y	253450	500	150 억	2135970	N	N	6851	N	N
78	20231018	120904	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47400	-600	5	-1.25	1109303850	23362	33.88	47700	48400	47200	62400	33600	48000	47483.26	7.11	-1784	49066	48532	47816	47282	46566	48800	47550	150	14400	500	36480	50	1	30058498	14248	28.15	2.16	12	0.08	1684.00	21982.00	89400	20221222	-46.98	46300	20231016	2.38	89000	-46.74	20230102	46300	2.38	20231016	89400	-46.98	20221222	46300	2.38	20231016	1.16	Y	253450	500	150 억	2135970	N	N	6851	N	N
79	20231018	110856	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47550	-450	5	-0.94	933930050	19661	28.51	47700	48400	47200	62400	33600	48000	47501.66	7.11	-1029	49066	48532	47816	47282	46566	48800	47550	150	14400	500	36480	50	1	30058498	14293	28.24	2.16	12	0.07	1684.00	21982.00	89400	20221222	-46.81	46300	20231016	2.70	89000	-46.57	20230102	46300	2.70	20231016	89400	-46.81	20221222	46300	2.70	20231016	1.16	Y	253450	500	150 억	2135970	N	N	6851	N	N
80	20231018	100906	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47250	-750	5	-1.56	582373350	12239	17.75	47700	48400	47200	62400	33600	48000	47583.41	7.11	-596	49066	48532	47816	47282	46566	48800	47550	150	14400	500	36480	50	1	30058498	14203	28.06	2.15	12	0.04	1684.00	21982.00	89400	20221222	-47.15	46300	20231016	2.05	89000	-46.91	20230102	46300	2.05	20231016	89400	-47.15	20221222	46300	2.05	20231016	1.16	Y	253450	500	150 억	2135970	N	N	6851	N	N
81	20231018	090852	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47850	-150	5	-0.31	89119050	1862	2.70	47700	48400	47700	62400	33600	48000	47862.00	7.11	-128	49066	48532	47816	47282	46566	48800	47550	150	14400	500	36480	50	1	30058498	14383	28.41	2.18	12	0.01	1684.00	21982.00	89400	20221222	-46.48	46300	20231016	3.35	89000	-46.24	20230102	46300	3.35	20231016	89400	-46.48	20221222	46300	3.35	20231016	1.16	Y	253450	500	150 억	2135970	N	N	6851	N	N
82	20231017	160854	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48000	1100	2	2.35	3282971450	68460	79.59	47100	48350	47100	60900	32850	46900	47954.54	7.02	24968	48233	47566	46933	46266	45633	47250	45950	150	14000	500	35640	50	1	30058498	14428	28.50	2.18	12	0.23	1684.00	21982.00	89400	20221222	-46.31	46300	20231016	3.67	89000	-46.07	20230102	46300	3.67	20231016	89400	-46.31	20221222	46300	3.67	20231016	1.13	Y	253450	500	150 억	2108818	N	N	6851	N	N
83	20231017	150903	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48000	1100	2	2.35	3123778900	65143	75.74	47100	48350	47100	60900	32850	46900	47952.64	7.02	24636	48233	47566	46933	46266	45633	47250	45950	150	14000	500	35640	50	1	30058498	14428	28.50	2.18	12	0.22	1684.00	21982.00	89400	20221222	-46.31	46300	20231016	3.67	89000	-46.07	20230102	46300	3.67	20231016	89400	-46.31	20221222	46300	3.67	20231016	1.13	Y	253450	500	150 억	2108818	N	N	18242	N	N
84	20231017	140904	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47900	1000	2	2.13	2917944250	60850	70.75	47100	48350	47100	60900	32850	46900	47953.07	7.02	23507	48233	47566	46933	46266	45633	47250	45950	150	14000	500	35640	50	1	30058498	14398	28.44	2.18	12	0.20	1684.00	21982.00	89400	20221222	-46.42	46300	20231016	3.46	89000	-46.18	20230102	46300	3.46	20231016	89400	-46.42	20221222	46300	3.46	20231016	1.13	Y	253450	500	150 억	2108818	N	N	18242	N	N
85	20231017	130857	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48150	1250	2	2.67	2640402300	55079	64.04	47100	48350	47100	60900	32850	46900	47938.46	7.02	21860	48233	47566	46933	46266	45633	47250	45950	150	14000	500	35640	50	1	30058498	14473	28.59	2.19	12	0.18	1684.00	21982.00	89400	20221222	-46.14	46300	20231016	4.00	89000	-45.90	20230102	46300	4.00	20231016	89400	-46.14	20221222	46300	4.00	20231016	1.13	Y	253450	500	150 억	2108818	N	N	18242	N	N
86	20231017	120859	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47950	1050	2	2.24	2407811050	50241	58.41	47100	48350	47100	60900	32850	46900	47925.22	7.02	19656	48233	47566	46933	46266	45633	47250	45950	150	14000	500	35640	50	1	30058498	14413	28.47	2.18	12	0.17	1684.00	21982.00	89400	20221222	-46.36	46300	20231016	3.56	89000	-46.12	20230102	46300	3.56	20231016	89400	-46.36	20221222	46300	3.56	20231016	1.13	Y	253450	500	150 억	2108818	N	N	18242	N	N
87	20231017	110849	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48050	1150	2	2.45	2115734650	44170	51.35	47100	48350	47100	60900	32850	46900	47899.81	7.02	18154	48233	47566	46933	46266	45633	47250	45950	150	14000	500	35640	50	1	30058498	14443	28.53	2.19	12	0.15	1684.00	21982.00	89400	20221222	-46.25	46300	20231016	3.78	89000	-46.01	20230102	46300	3.78	20231016	89400	-46.25	20221222	46300	3.78	20231016	1.13	Y	253450	500	150 억	2108818	N	N	18242	N	N
88	20231017	100843	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48200	1300	2	2.77	1754459700	36658	42.62	47100	48350	47100	60900	32850	46900	47860.21	7.02	15127	48233	47566	46933	46266	45633	47250	45950	150	14000	500	35640	50	1	30058498	14488	28.62	2.19	12	0.12	1684.00	21982.00	89400	20221222	-46.09	46300	20231016	4.10	89000	-45.84	20230102	46300	4.10	20231016	89400	-46.09	20221222	46300	4.10	20231016	1.13	Y	253450	500	150 억	2108818	N	N	18242	N	N
89	20231017	090852	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47250	350	2	0.75	175375950	3711	4.31	47100	47450	47100	60900	32850	46900	47258.41	7.02	1653	48233	47566	46933	46266	45633	47250	45950	150	14000	500	35640	50	1	30058498	14203	28.06	2.15	12	0.01	1684.00	21982.00	89400	20221222	-47.15	46300	20231016	2.05	89000	-46.91	20230102	46300	2.05	20231016	89400	-47.15	20221222	46300	2.05	20231016	1.13	Y	253450	500	150 억	2108818	N	N	18242	N	N
90	20231016	160851	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	46900	-250	5	-0.53	4003949600	85746	42.91	47200	47600	46300	61200	33050	47150	46695.07	7.03	-8592	49983	48566	47783	46366	45583	48175	45975	150	14050	500	35830	50	1	30058498	14097	27.85	2.13	12	0.29	1684.00	21982.00	89400	20221222	-47.54	46300	20231016	1.30	89000	-47.30	20230102	46300	1.30	20231016	89400	-47.54	20221222	46300	1.30	20231016	1.11	Y	253450	500	150 억	2114561	N	N	18242	N	N
91	20231016	150852	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	46850	-300	5	-0.64	3651824000	78230	39.15	47200	47600	46300	61200	33050	47150	46680.28	7.03	-7959	49983	48566	47783	46366	45583	48175	45975	150	14050	500	35830	50	1	30058498	14082	27.82	2.13	12	0.26	1684.00	21982.00	89400	20221222	-47.60	46300	20231016	1.19	89000	-47.36	20230102	46300	1.19	20231016	89400	-47.60	20221222	46300	1.19	20231016	1.11	Y	253450	500	150 억	2114561	N	N	48209	N	N
92	20231016	140854	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	46300	-850	5	-1.80	3090982300	66175	33.12	47200	47600	46300	61200	33050	47150	46708.85	7.03	-7051	49983	48566	47783	46366	45583	48175	45975	150	14050	500	35830	50	1	30058498	13917	27.49	2.11	12	0.22	1684.00	21982.00	89400	20221222	-48.21	46300	20231016	0.00	89000	-47.98	20230102	46300	0.00	20231016	89400	-48.21	20221222	46300	0.00	20231016	1.11	Y	253450	500	150 억	2114561	N	N	48209	N	N
93	20231016	130847	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	46650	-500	5	-1.06	2320103750	49590	24.82	47200	47600	46500	61200	33050	47150	46785.31	7.03	-3621	49983	48566	47783	46366	45583	48175	45975	150	14050	500	35830	50	1	30058498	14022	27.70	2.12	12	0.16	1684.00	21982.00	89400	20221222	-47.82	46500	20231016	0.32	89000	-47.58	20230102	46500	0.32	20231016	89400	-47.82	20221222	46500	0.32	20231016	1.11	Y	253450	500	150 억	2114561	N	N	48209	N	N
94	20231016	120848	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	46800	-350	5	-0.74	2016215100	43080	21.56	47200	47600	46500	61200	33050	47150	46801.21	7.03	-3383	49983	48566	47783	46366	45583	48175	45975	150	14050	500	35830	50	1	30058498	14067	27.79	2.13	12	0.14	1684.00	21982.00	89400	20221222	-47.65	46500	20231016	0.65	89000	-47.42	20230102	46500	0.65	20231016	89400	-47.65	20221222	46500	0.65	20231016	1.11	Y	253450	500	150 억	2114561	N	N	48209	N	N
95	20231016	110842	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	46850	-300	5	-0.64	1629932850	34822	17.43	47200	47600	46500	61200	33050	47150	46807.02	7.03	-1839	49983	48566	47783	46366	45583	48175	45975	150	14050	500	35830	50	1	30058498	14082	27.82	2.13	12	0.12	1684.00	21982.00	89400	20221222	-47.60	46500	20231016	0.75	89000	-47.36	20230102	46500	0.75	20231016	89400	-47.60	20221222	46500	0.75	20231016	1.11	Y	253450	500	150 억	2114561	N	N	48209	N	N
96	20231016	100838	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	46850	-300	5	-0.64	1341421500	28661	14.34	47200	47600	46500	61200	33050	47150	46802.36	7.03	-889	49983	48566	47783	46366	45583	48175	45975	150	14050	500	35830	50	1	30058498	14082	27.82	2.13	12	0.10	1684.00	21982.00	89400	20221222	-47.60	46500	20231016	0.75	89000	-47.36	20230102	46500	0.75	20231016	89400	-47.60	20221222	46500	0.75	20231016	1.11	Y	253450	500	150 억	2114561	N	N	48209	N	N
97	20231016	090840	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	47050	-100	5	-0.21	247396650	5244	2.62	47200	47600	47000	61200	33050	47150	47177.38	7.03	-1161	49983	48566	47783	46366	45583	48175	45975	150	14050	500	35830	50	1	30058498	14143	27.94	2.14	12	0.02	1684.00	21982.00	89400	20221222	-47.37	47000	20231016	0.11	89000	-47.13	20230102	47000	0.11	20231016	89400	-47.37	20221222	47000	0.11	20231016	1.11	Y	253450	500	150 억	2114561	N	N	48209	N	N
98	20231012	160906	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49000	-250	5	-0.51	4684866200	95356	165.68	49500	49500	48900	64000	34500	49250	49130.27	7.44	-17984	49883	49566	49233	48916	48583	49725	49075	150	14750	500	37430	50	1	30058498	14729	29.10	2.23	12	0.32	1684.00	21982.00	89400	20221222	-45.19	47600	20230726	2.94	89000	-44.94	20230102	47600	2.94	20230726	89400	-45.19	20221222	47600	2.94	20230726	1.11	Y	253450	500	150 억	2235827	N	N	14299	N	N
99	20231012	150846	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49000	-250	5	-0.51	4375585100	89045	154.72	49500	49500	48900	64000	34500	49250	49139.03	7.44	-15064	49883	49566	49233	48916	48583	49725	49075	150	14750	500	37430	50	1	30058498	14729	29.10	2.23	12	0.30	1684.00	21982.00	89400	20221222	-45.19	47600	20230726	2.94	89000	-44.94	20230102	47600	2.94	20230726	89400	-45.19	20221222	47600	2.94	20230726	1.11	Y	253450	500	150 억	2235827	N	N	12033	N	N
100	20231012	140847	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49050	-200	5	-0.41	3271193400	66498	115.54	49500	49500	49000	64000	34500	49250	49192.36	7.44	-8837	49883	49566	49233	48916	48583	49725	49075	150	14750	500	37430	50	1	30058498	14744	29.13	2.23	12	0.22	1684.00	21982.00	89400	20221222	-45.13	47600	20230726	3.05	89000	-44.89	20230102	47600	3.05	20230726	89400	-45.13	20221222	47600	3.05	20230726	1.11	Y	253450	500	150 억	2235827	N	N	12033	N	N
101	20231012	130848	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49150	-100	5	-0.20	2328520450	47294	82.17	49500	49500	49050	64000	34500	49250	49235.01	7.44	-6815	49883	49566	49233	48916	48583	49725	49075	150	14750	500	37430	50	1	30058498	14774	29.19	2.24	12	0.16	1684.00	21982.00	89400	20221222	-45.02	47600	20230726	3.26	89000	-44.78	20230102	47600	3.26	20230726	89400	-45.02	20221222	47600	3.26	20230726	1.11	Y	253450	500	150 억	2235827	N	N	12033	N	N
102	20231012	120857	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49250	0	3	0.00	1576361850	31997	55.60	49500	49500	49050	64000	34500	49250	49265.93	7.44	-2460	49883	49566	49233	48916	48583	49725	49075	150	14750	500	37430	50	1	30058498	14804	29.25	2.24	12	0.11	1684.00	21982.00	89400	20221222	-44.91	47600	20230726	3.47	89000	-44.66	20230102	47600	3.47	20230726	89400	-44.91	20221222	47600	3.47	20230726	1.11	Y	253450	500	150 억	2235827	N	N	12033	N	N
103	20231012	110856	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49300	50	2	0.10	1117295750	22666	39.38	49500	49500	49050	64000	34500	49250	49293.91	7.44	-69	49883	49566	49233	48916	48583	49725	49075	150	14750	500	37430	50	1	30058498	14819	29.28	2.24	12	0.08	1684.00	21982.00	89400	20221222	-44.85	47600	20230726	3.57	89000	-44.61	20230102	47600	3.57	20230726	89400	-44.85	20221222	47600	3.57	20230726	1.11	Y	253450	500	150 억	2235827	N	N	12033	N	N
104	20231012	100849	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49300	50	2	0.10	621355200	12616	21.92	49500	49500	49050	64000	34500	49250	49251.36	7.44	-2499	49883	49566	49233	48916	48583	49725	49075	150	14750	500	37430	50	1	30058498	14819	29.28	2.24	12	0.04	1684.00	21982.00	89400	20221222	-44.85	47600	20230726	3.57	89000	-44.61	20230102	47600	3.57	20230726	89400	-44.85	20221222	47600	3.57	20230726	1.11	Y	253450	500	150 억	2235827	N	N	12033	N	N
105	20231012	090856	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49450	200	2	0.41	53277450	1080	1.88	49500	49500	49150	64000	34500	49250	49330.97	7.44	71	49883	49566	49233	48916	48583	49725	49075	150	14750	500	37430	50	1	30058498	14864	29.36	2.25	12	0.00	1684.00	21982.00	89400	20221222	-44.69	47600	20230726	3.89	89000	-44.44	20230102	47600	3.89	20230726	89400	-44.69	20221222	47600	3.89	20230726	1.11	Y	253450	500	150 억	2235827	N	N	12033	N	N
106	20231011	160844	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49250	550	2	1.13	2815464900	57201	74.60	48900	49550	48900	63300	34100	48700	49220.55	7.33	2582	50666	49682	49116	48132	47566	49400	47850	150	14600	500	37010	50	1	30058498	14804	29.25	2.24	12	0.19	1684.00	21982.00	89400	20221222	-44.91	47600	20230726	3.47	89000	-44.66	20230102	47600	3.47	20230726	89400	-44.91	20221222	47600	3.47	20230726	1.12	Y	253450	500	150 억	2202847	N	N	12033	N	N
107	20231011	150849	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49400	700	2	1.44	2544010800	51693	67.41	48900	49550	48900	63300	34100	48700	49213.84	7.33	1049	50666	49682	49116	48132	47566	49400	47850	150	14600	500	37010	50	1	30058498	14849	29.33	2.25	12	0.17	1684.00	21982.00	89400	20221222	-44.74	47600	20230726	3.78	89000	-44.49	20230102	47600	3.78	20230726	89400	-44.74	20221222	47600	3.78	20230726	1.12	Y	253450	500	150 억	2202847	N	N	8581	N	N
108	20231011	140853	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49350	650	2	1.33	2207473400	44889	58.54	48900	49500	48900	63300	34100	48700	49176.27	7.33	1292	50666	49682	49116	48132	47566	49400	47850	150	14600	500	37010	50	1	30058498	14834	29.31	2.25	12	0.15	1684.00	21982.00	89400	20221222	-44.80	47600	20230726	3.68	89000	-44.55	20230102	47600	3.68	20230726	89400	-44.80	20221222	47600	3.68	20230726	1.12	Y	253450	500	150 억	2202847	N	N	8581	N	N
109	20231011	130842	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49300	600	2	1.23	1858973050	37833	49.34	48900	49400	48900	63300	34100	48700	49136.28	7.33	-1611	50666	49682	49116	48132	47566	49400	47850	150	14600	500	37010	50	1	30058498	14819	29.28	2.24	12	0.13	1684.00	21982.00	89400	20221222	-44.85	47600	20230726	3.57	89000	-44.61	20230102	47600	3.57	20230726	89400	-44.85	20221222	47600	3.57	20230726	1.12	Y	253450	500	150 억	2202847	N	N	8581	N	N
110	20231011	120858	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49250	550	2	1.13	1568503400	31944	41.66	48900	49400	48900	63300	34100	48700	49101.66	7.33	-3541	50666	49682	49116	48132	47566	49400	47850	150	14600	500	37010	50	1	30058498	14804	29.25	2.24	12	0.11	1684.00	21982.00	89400	20221222	-44.91	47600	20230726	3.47	89000	-44.66	20230102	47600	3.47	20230726	89400	-44.91	20221222	47600	3.47	20230726	1.12	Y	253450	500	150 억	2202847	N	N	8581	N	N
111	20231011	110853	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49150	450	2	0.92	1246350150	25397	33.12	48900	49400	48900	63300	34100	48700	49074.70	7.33	-5982	50666	49682	49116	48132	47566	49400	47850	150	14600	500	37010	50	1	30058498	14774	29.19	2.24	12	0.08	1684.00	21982.00	89400	20221222	-45.02	47600	20230726	3.26	89000	-44.78	20230102	47600	3.26	20230726	89400	-45.02	20221222	47600	3.26	20230726	1.12	Y	253450	500	150 억	2202847	N	N	8581	N	N
112	20231011	100846	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49100	400	2	0.82	785736950	16010	20.88	48900	49400	48900	63300	34100	48700	49077.89	7.33	-3591	50666	49682	49116	48132	47566	49400	47850	150	14600	500	37010	50	1	30058498	14759	29.16	2.23	12	0.05	1684.00	21982.00	89400	20221222	-45.08	47600	20230726	3.15	89000	-44.83	20230102	47600	3.15	20230726	89400	-45.08	20221222	47600	3.15	20230726	1.12	Y	253450	500	150 억	2202847	N	N	8581	N	N
113	20231011	090850	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49100	400	2	0.82	196563850	4005	5.22	48900	49400	48900	63300	34100	48700	49079.61	7.33	608	50666	49682	49116	48132	47566	49400	47850	150	14600	500	37010	50	1	30058498	14759	29.16	2.23	12	0.01	1684.00	21982.00	89400	20221222	-45.08	47600	20230726	3.15	89000	-44.83	20230102	47600	3.15	20230726	89400	-45.08	20221222	47600	3.15	20230726	1.12	Y	253450	500	150 억	2202847	N	N	8581	N	N
114	20231010	161456	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48700	-900	5	-1.81	3770134250	76450	134.31	49550	50100	48550	64400	34750	49600	49315.62	7.31	-6794	50266	49932	49416	49082	48566	50100	49250	150	14800	500	37690	50	1	30058498	14638	28.92	2.22	12	0.25	1684.00	21982.00	89400	20221222	-45.53	47600	20230726	2.31	89000	-45.28	20230102	47600	2.31	20230726	89400	-45.53	20221222	47600	2.31	20230726	1.16	Y	253450	500	150 억	2196907	N	N	8581	N	N
115	20231010	150838	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48800	-800	5	-1.61	3162684300	63980	112.40	49550	50100	48550	64400	34750	49600	49432.28	7.31	-548	50266	49932	49416	49082	48566	50100	49250	150	14800	500	37690	50	1	30058498	14669	28.98	2.22	12	0.21	1684.00	21982.00	89400	20221222	-45.41	47600	20230726	2.52	89000	-45.17	20230102	47600	2.52	20230726	89400	-45.41	20221222	47600	2.52	20230726	1.16	Y	253450	500	150 억	2196907	N	N	6543	N	N
116	20231010	140843	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49000	-600	5	-1.21	2356298700	47443	83.35	49550	50100	49000	64400	34750	49600	49665.95	7.31	3345	50266	49932	49416	49082	48566	50100	49250	150	14800	500	37690	50	1	30058498	14729	29.10	2.23	12	0.16	1684.00	21982.00	89400	20221222	-45.19	47600	20230726	2.94	89000	-44.94	20230102	47600	2.94	20230726	89400	-45.19	20221222	47600	2.94	20230726	1.16	Y	253450	500	150 억	2196907	N	N	6543	N	N
117	20231010	130836	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49350	-250	5	-0.50	1815428350	36464	64.06	49550	50100	49200	64400	34750	49600	49787.09	7.31	7318	50266	49932	49416	49082	48566	50100	49250	150	14800	500	37690	50	1	30058498	14834	29.31	2.25	12	0.12	1684.00	21982.00	89400	20221222	-44.80	47600	20230726	3.68	89000	-44.55	20230102	47600	3.68	20230726	89400	-44.80	20221222	47600	3.68	20230726	1.16	Y	253450	500	150 억	2196907	N	N	6543	N	N
118	20231010	120834	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49850	250	2	0.50	1409479600	28286	49.69	49550	50100	49200	64400	34750	49600	49829.93	7.31	6697	50266	49932	49416	49082	48566	50100	49250	150	14800	500	37690	50	1	30058498	14984	29.60	2.27	12	0.09	1684.00	21982.00	89400	20221222	-44.24	47600	20230726	4.73	89000	-43.99	20230102	47600	4.73	20230726	89400	-44.24	20221222	47600	4.73	20230726	1.16	Y	253450	500	150 억	2196907	N	N	6543	N	N
119	20231010	110820	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49800	200	2	0.40	1131805400	22709	39.89	49550	50100	49200	64400	34750	49600	49839.96	7.31	4589	50266	49932	49416	49082	48566	50100	49250	150	14800	500	37690	50	1	30058498	14969	29.57	2.27	12	0.08	1684.00	21982.00	89400	20221222	-44.30	47600	20230726	4.62	89000	-44.04	20230102	47600	4.62	20230726	89400	-44.30	20221222	47600	4.62	20230726	1.16	Y	253450	500	150 억	2196907	N	N	6543	N	N
120	20231010	100828	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50000	400	2	0.81	794308950	15948	28.02	49550	50100	49200	64400	34750	49600	49806.74	7.31	2114	50266	49932	49416	49082	48566	50100	49250	150	14800	500	37690	100	1	30058498	15029	29.69	2.27	12	0.05	1684.00	21982.00	89400	20221222	-44.07	47600	20230726	5.04	89000	-43.82	20230102	47600	5.04	20230726	89400	-44.07	20221222	47600	5.04	20230726	1.16	Y	253450	500	150 억	2196907	N	N	6543	N	N
121	20231010	090823	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49950	350	2	0.71	304576150	6136	10.78	49550	49950	49200	64400	34750	49600	49637.84	7.31	-1151	50266	49932	49416	49082	48566	50100	49250	150	14800	500	37690	50	1	30058498	15014	29.66	2.27	12	0.02	1684.00	21982.00	89400	20221222	-44.13	47600	20230726	4.94	89000	-43.88	20230102	47600	4.94	20230726	89400	-44.13	20221222	47600	4.94	20230726	1.16	Y	253450	500	150 억	2196907	N	N	6543	N	N
122	20231006	160830	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49600	200	2	0.40	2810676600	56820	82.46	48900	49750	48900	64200	34600	49400	49466.32	7.30	758	50933	50166	49633	48866	48333	49900	48600	150	14800	500	37540	50	1	30058498	14909	29.45	2.26	12	0.19	1684.00	21982.00	89400	20221222	-44.52	47600	20230726	4.20	89000	-44.27	20230102	47600	4.20	20230726	89400	-44.52	20221222	47600	4.20	20230726	1.15	Y	253450	500	150 억	2193809	N	N	6543	N	N
123	20231006	150818	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49500	100	2	0.20	2426193150	49060	71.20	48900	49750	48900	64200	34600	49400	49453.59	7.30	-444	50933	50166	49633	48866	48333	49900	48600	150	14800	500	37540	50	1	30058498	14879	29.39	2.25	12	0.16	1684.00	21982.00	89400	20221222	-44.63	47600	20230726	3.99	89000	-44.38	20230102	47600	3.99	20230726	89400	-44.63	20221222	47600	3.99	20230726	1.15	Y	253450	500	150 억	2193809	N	N	8004	N	N
124	20231006	140821	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49450	50	2	0.10	1645512200	33311	48.34	48900	49700	48900	64200	34600	49400	49398.46	7.30	-2927	50933	50166	49633	48866	48333	49900	48600	150	14800	500	37540	50	1	30058498	14864	29.36	2.25	12	0.11	1684.00	21982.00	89400	20221222	-44.69	47600	20230726	3.89	89000	-44.44	20230102	47600	3.89	20230726	89400	-44.69	20221222	47600	3.89	20230726	1.15	Y	253450	500	150 억	2193809	N	N	8004	N	N
125	20231006	130810	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49600	200	2	0.40	1394819950	28244	40.99	48900	49700	48900	64200	34600	49400	49384.65	7.30	-2877	50933	50166	49633	48866	48333	49900	48600	150	14800	500	37540	50	1	30058498	14909	29.45	2.26	12	0.09	1684.00	21982.00	89400	20221222	-44.52	47600	20230726	4.20	89000	-44.27	20230102	47600	4.20	20230726	89400	-44.52	20221222	47600	4.20	20230726	1.15	Y	253450	500	150 억	2193809	N	N	8004	N	N
126	20231006	120809	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49550	150	2	0.30	1264493950	25616	37.17	48900	49700	48900	64200	34600	49400	49363.44	7.30	-2587	50933	50166	49633	48866	48333	49900	48600	150	14800	500	37540	50	1	30058498	14894	29.42	2.25	12	0.09	1684.00	21982.00	89400	20221222	-44.57	47600	20230726	4.10	89000	-44.33	20230102	47600	4.10	20230726	89400	-44.57	20221222	47600	4.10	20230726	1.15	Y	253450	500	150 억	2193809	N	N	8004	N	N
127	20231006	110803	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49400	0	3	0.00	972782750	19722	28.62	48900	49700	48900	64200	34600	49400	49324.75	7.30	-4241	50933	50166	49633	48866	48333	49900	48600	150	14800	500	37540	50	1	30058498	14849	29.33	2.25	12	0.07	1684.00	21982.00	89400	20221222	-44.74	47600	20230726	3.78	89000	-44.49	20230102	47600	3.78	20230726	89400	-44.74	20221222	47600	3.78	20230726	1.15	Y	253450	500	150 억	2193809	N	N	8004	N	N
128	20231006	100808	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49350	-50	5	-0.10	572799250	11610	16.85	48900	49700	48900	64200	34600	49400	49336.71	7.30	-1192	50933	50166	49633	48866	48333	49900	48600	150	14800	500	37540	50	1	30058498	14834	29.31	2.25	12	0.04	1684.00	21982.00	89400	20221222	-44.80	47600	20230726	3.68	89000	-44.55	20230102	47600	3.68	20230726	89400	-44.80	20221222	47600	3.68	20230726	1.15	Y	253450	500	150 억	2193809	N	N	8004	N	N
129	20231006	090802	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49600	200	2	0.40	203579100	4142	6.01	48900	49700	48900	64200	34600	49400	49149.95	7.30	-272	50933	50166	49633	48866	48333	49900	48600	150	14800	500	37540	50	1	30058498	14909	29.45	2.26	12	0.01	1684.00	21982.00	89400	20221222	-44.52	47600	20230726	4.20	89000	-44.27	20230102	47600	4.20	20230726	89400	-44.52	20221222	47600	4.20	20230726	1.15	Y	253450	500	150 억	2193809	N	N	8004	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History