KissMeData/035900/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160436	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	57300	1500	2	2.69	33744913500	588113	267.04	56100	57900	56000	72500	39100	55800	57378.45	17.37	0	44731	57133	56466	55933	55266	54733	56800	55600	180	16700	500	40170	100	1	35532492	20360	19.29	5.01	12	1.66	2971.00	11435.00	146600	20230725	-60.91	54800	20240625	4.56	106000	-45.94	20240105	54800	4.56	20240625	146600	-60.91	20230725	54800	4.56	20240625	3.96	N	035900	500	179 억	6170396	N	N	588	N	N
3	20240628	150445	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	57300	1500	2	2.69	31997550100	557611	253.19	56100	57900	56000	72500	39100	55800	57383.28	17.37	0	53323	57133	56466	55933	55266	54733	56800	55600	180	16700	500	40170	100	1	35532492	20360	19.29	5.01	12	1.57	2971.00	11435.00	146600	20230725	-60.91	54800	20240625	4.56	106000	-45.94	20240105	54800	4.56	20240625	146600	-60.91	20230725	54800	4.56	20240625	3.96	N	035900	500	179 억	6170396	N	N	2445	N	N
4	20240628	140442	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	57200	1400	2	2.51	29853414800	520121	236.17	56100	57900	56000	72500	39100	55800	57397.06	17.37	0	60477	57133	56466	55933	55266	54733	56800	55600	180	16700	500	40170	100	1	35532492	20325	19.25	5.00	12	1.46	2971.00	11435.00	146600	20230725	-60.98	54800	20240625	4.38	106000	-46.04	20240105	54800	4.38	20240625	146600	-60.98	20230725	54800	4.38	20240625	3.96	N	035900	500	179 억	6170396	N	N	2445	N	N
5	20240628	130444	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	57400	1600	2	2.87	28176654600	490888	222.89	56100	57900	56000	72500	39100	55800	57399.36	17.37	0	73385	57133	56466	55933	55266	54733	56800	55600	180	16700	500	40170	100	1	35532492	20396	19.32	5.02	12	1.38	2971.00	11435.00	146600	20230725	-60.85	54800	20240625	4.74	106000	-45.85	20240105	54800	4.74	20240625	146600	-60.85	20230725	54800	4.74	20240625	3.96	N	035900	500	179 억	6170396	N	N	2445	N	N
6	20240628	120443	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	57700	1900	2	3.41	26127471200	455291	206.73	56100	57900	56000	72500	39100	55800	57386.31	17.37	0	71051	57133	56466	55933	55266	54733	56800	55600	180	16700	500	40170	100	1	35532492	20502	19.42	5.05	12	1.28	2971.00	11435.00	146600	20230725	-60.64	54800	20240625	5.29	106000	-45.57	20240105	54800	5.29	20240625	146600	-60.64	20230725	54800	5.29	20240625	3.96	N	035900	500	179 억	6170396	N	N	2445	N	N
7	20240628	110437	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	57600	1800	2	3.23	22682939000	395472	179.57	56100	57900	56000	72500	39100	55800	57356.62	17.37	0	64114	57133	56466	55933	55266	54733	56800	55600	180	16700	500	40170	100	1	35532492	20467	19.39	5.04	12	1.11	2971.00	11435.00	146600	20230725	-60.71	54800	20240625	5.11	106000	-45.66	20240105	54800	5.11	20240625	146600	-60.71	20230725	54800	5.11	20240625	3.96	N	035900	500	179 억	6170396	N	N	2445	N	N
8	20240628	100435	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	57600	1800	2	3.23	19831934400	345806	157.02	56100	57900	56000	72500	39100	55800	57349.89	17.37	0	73473	57133	56466	55933	55266	54733	56800	55600	180	16700	500	40170	100	1	35532492	20467	19.39	5.04	12	0.97	2971.00	11435.00	146600	20230725	-60.71	54800	20240625	5.11	106000	-45.66	20240105	54800	5.11	20240625	146600	-60.71	20230725	54800	5.11	20240625	3.96	N	035900	500	179 억	6170396	N	N	2445	N	N
9	20240628	090435	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	56500	700	2	1.25	631214600	11206	5.09	56100	56600	56000	72500	39100	55800	56328.27	17.37	0	3679	57133	56466	55933	55266	54733	56800	55600	180	16700	500	40170	100	1	35532492	20076	19.02	4.94	12	0.03	2971.00	11435.00	146600	20230725	-61.46	54800	20240625	3.10	106000	-46.70	20240105	54800	3.10	20240625	146600	-61.46	20230725	54800	3.10	20240625	3.96	N	035900	500	179 억	6170396	N	N	2445	N	N
10	20240627	160430	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	55800	400	2	0.72	12197642700	217663	117.88	55600	56600	55400	72000	38800	55400	56039.36	17.29	0	5408	56133	55766	55333	54966	54533	55950	55150	180	16600	500	39880	100	1	35532492	19827	18.78	4.88	12	0.61	2971.00	11435.00	146600	20230725	-61.94	54800	20240625	1.82	106000	-47.36	20240105	54800	1.82	20240625	146600	-61.94	20230725	54800	1.82	20240625	4.00	N	035900	500	179 억	6143352	N	N	2445	N	N
11	20240627	150437	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	55900	500	2	0.90	11575976700	206530	111.85	55600	56600	55400	72000	38800	55400	56049.86	17.29	0	6574	56133	55766	55333	54966	54533	55950	55150	180	16600	500	39880	100	1	35532492	19863	18.82	4.89	12	0.58	2971.00	11435.00	146600	20230725	-61.87	54800	20240625	2.01	106000	-47.26	20240105	54800	2.01	20240625	146600	-61.87	20230725	54800	2.01	20240625	4.00	N	035900	500	179 억	6143352	N	N	839	N	N
12	20240627	140433	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	56000	600	2	1.08	10389157400	185291	100.35	55600	56600	55400	72000	38800	55400	56069.41	17.29	0	6333	56133	55766	55333	54966	54533	55950	55150	180	16600	500	39880	100	1	35532492	19898	18.85	4.90	12	0.52	2971.00	11435.00	146600	20230725	-61.80	54800	20240625	2.19	106000	-47.17	20240105	54800	2.19	20240625	146600	-61.80	20230725	54800	2.19	20240625	4.00	N	035900	500	179 억	6143352	N	N	839	N	N
13	20240627	130434	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	55900	500	2	0.90	9527768600	169894	92.01	55600	56600	55400	72000	38800	55400	56080.67	17.29	0	3553	56133	55766	55333	54966	54533	55950	55150	180	16600	500	39880	100	1	35532492	19863	18.82	4.89	12	0.48	2971.00	11435.00	146600	20230725	-61.87	54800	20240625	2.01	106000	-47.26	20240105	54800	2.01	20240625	146600	-61.87	20230725	54800	2.01	20240625	4.00	N	035900	500	179 억	6143352	N	N	839	N	N
14	20240627	120436	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	55800	400	2	0.72	8805447800	156972	85.01	55600	56600	55400	72000	38800	55400	56095.66	17.29	0	386	56133	55766	55333	54966	54533	55950	55150	180	16600	500	39880	100	1	35532492	19827	18.78	4.88	12	0.44	2971.00	11435.00	146600	20230725	-61.94	54800	20240625	1.82	106000	-47.36	20240105	54800	1.82	20240625	146600	-61.94	20230725	54800	1.82	20240625	4.00	N	035900	500	179 억	6143352	N	N	839	N	N
15	20240627	110435	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	55900	500	2	0.90	7939527600	141472	76.62	55600	56600	55400	72000	38800	55400	56120.84	17.29	0	-1760	56133	55766	55333	54966	54533	55950	55150	180	16600	500	39880	100	1	35532492	19863	18.82	4.89	12	0.40	2971.00	11435.00	146600	20230725	-61.87	54800	20240625	2.01	106000	-47.26	20240105	54800	2.01	20240625	146600	-61.87	20230725	54800	2.01	20240625	4.00	N	035900	500	179 억	6143352	N	N	839	N	N
16	20240627	100434	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	56000	600	2	1.08	6776674900	120665	65.35	55600	56600	55400	72000	38800	55400	56161.06	17.29	0	1612	56133	55766	55333	54966	54533	55950	55150	180	16600	500	39880	100	1	35532492	19898	18.85	4.90	12	0.34	2971.00	11435.00	146600	20230725	-61.80	54800	20240625	2.19	106000	-47.17	20240105	54800	2.19	20240625	146600	-61.80	20230725	54800	2.19	20240625	4.00	N	035900	500	179 억	6143352	N	N	839	N	N
17	20240627	090434	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	55600	200	2	0.36	323173400	5818	3.15	55600	55600	55400	72000	38800	55400	55547.16	17.29	0	-2026	56133	55766	55333	54966	54533	55950	55150	180	16600	500	39880	100	1	35532492	19756	18.71	4.86	12	0.02	2971.00	11435.00	146600	20230725	-62.07	54800	20240625	1.46	106000	-47.55	20240105	54800	1.46	20240625	146600	-62.07	20230725	54800	1.46	20240625	4.00	N	035900	500	179 억	6143352	N	N	839	N	N
18	20240626	160433	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	55400	400	2	0.73	10012639500	181049	86.48	55000	55700	54900	71500	38500	55000	55302.39	17.19	0	40247	55800	55400	55100	54700	54400	55600	54900	180	16500	500	39600	100	1	35532492	19685	18.65	4.84	12	0.51	2971.00	11435.00	146600	20230725	-62.21	54800	20240625	1.09	106000	-47.74	20240105	54800	1.09	20240625	146600	-62.21	20230725	54800	1.09	20240625	4.03	N	035900	500	179 억	6107384	N	N	839	N	N
19	20240626	150434	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	55400	400	2	0.73	8997093600	162729	77.73	55000	55700	54900	71500	38500	55000	55288.82	17.19	0	40134	55800	55400	55100	54700	54400	55600	54900	180	16500	500	39600	100	1	35532492	19685	18.65	4.84	12	0.46	2971.00	11435.00	146600	20230725	-62.21	54800	20240625	1.09	106000	-47.74	20240105	54800	1.09	20240625	146600	-62.21	20230725	54800	1.09	20240625	4.03	N	035900	500	179 억	6107384	N	N	27	N	N
20	20240626	140433	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	55700	700	2	1.27	7698272900	139317	66.54	55000	55700	54900	71500	38500	55000	55257.24	17.19	0	37653	55800	55400	55100	54700	54400	55600	54900	180	16500	500	39600	100	1	35532492	19792	18.75	4.87	12	0.39	2971.00	11435.00	146600	20230725	-62.01	54800	20240625	1.64	106000	-47.45	20240105	54800	1.64	20240625	146600	-62.01	20230725	54800	1.64	20240625	4.03	N	035900	500	179 억	6107384	N	N	27	N	N
21	20240626	130435	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	55500	500	2	0.91	6154744500	111535	53.27	55000	55500	54900	71500	38500	55000	55182.18	17.19	0	31946	55800	55400	55100	54700	54400	55600	54900	180	16500	500	39600	100	1	35532492	19721	18.68	4.85	12	0.31	2971.00	11435.00	146600	20230725	-62.14	54800	20240625	1.28	106000	-47.64	20240105	54800	1.28	20240625	146600	-62.14	20230725	54800	1.28	20240625	4.03	N	035900	500	179 억	6107384	N	N	27	N	N
22	20240626	120433	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	55100	100	2	0.18	3990443000	72365	34.56	55000	55400	54900	71500	38500	55000	55143.27	17.19	0	11859	55800	55400	55100	54700	54400	55600	54900	180	16500	500	39600	100	1	35532492	19578	18.55	4.82	12	0.20	2971.00	11435.00	146600	20230725	-62.41	54800	20240625	0.55	106000	-48.02	20240105	54800	0.55	20240625	146600	-62.41	20230725	54800	0.55	20240625	4.03	N	035900	500	179 억	6107384	N	N	27	N	N
23	20240626	110434	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	55200	200	2	0.36	3201524400	58082	27.74	55000	55400	54900	71500	38500	55000	55120.77	17.19	0	11124	55800	55400	55100	54700	54400	55600	54900	180	16500	500	39600	100	1	35532492	19614	18.58	4.83	12	0.16	2971.00	11435.00	146600	20230725	-62.35	54800	20240625	0.73	106000	-47.92	20240105	54800	0.73	20240625	146600	-62.35	20230725	54800	0.73	20240625	4.03	N	035900	500	179 억	6107384	N	N	27	N	N
24	20240626	100434	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	55100	100	2	0.18	2147495600	38989	18.62	55000	55400	54900	71500	38500	55000	55079.52	17.19	0	5035	55800	55400	55100	54700	54400	55600	54900	180	16500	500	39600	100	1	35532492	19578	18.55	4.82	12	0.11	2971.00	11435.00	146600	20230725	-62.41	54800	20240625	0.55	106000	-48.02	20240105	54800	0.55	20240625	146600	-62.41	20230725	54800	0.55	20240625	4.03	N	035900	500	179 억	6107384	N	N	27	N	N
25	20240626	090433	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	55200	200	2	0.36	493642400	8966	4.28	55000	55200	55000	71500	38500	55000	55057.15	17.19	0	1990	55800	55400	55100	54700	54400	55600	54900	180	16500	500	39600	100	1	35532492	19614	18.58	4.83	12	0.03	2971.00	11435.00	146600	20230725	-62.35	54800	20240625	0.73	106000	-47.92	20240105	54800	0.73	20240625	146600	-62.35	20230725	54800	0.73	20240625	4.03	N	035900	500	179 억	6107384	N	N	27	N	N
26	20240625	160433	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	55000	-100	5	-0.18	11315116300	205553	67.47	54900	55500	54800	71600	38600	55100	55047.29	17.12	-492	23937	56633	55866	55433	54666	54233	55650	54450	180	16500	500	39670	100	1	35532492	19543	18.51	4.81	12	0.58	2971.00	11435.00	146600	20230725	-62.48	54800	20240625	0.36	106000	-48.11	20240105	54800	0.36	20240625	146600	-62.48	20230725	54800	0.36	20240625	4.00	N	035900	500	179 억	6082287	N	N	27	N	N
27	20240625	150433	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	55000	-100	5	-0.18	10270833500	186553	61.24	54900	55500	54800	71600	38600	55100	55055.80	17.12	-492	26384	56633	55866	55433	54666	54233	55650	54450	180	16500	500	39670	100	1	35532492	19543	18.51	4.81	12	0.53	2971.00	11435.00	146600	20230725	-62.48	54800	20240625	0.36	106000	-48.11	20240105	54800	0.36	20240625	146600	-62.48	20230725	54800	0.36	20240625	4.00	N	035900	500	179 억	6082287	N	N	2396	N	N
28	20240625	140433	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	55000	-100	5	-0.18	7366583200	133652	43.87	54900	55500	54900	71600	38600	55100	55117.67	17.12	-492	15612	56633	55866	55433	54666	54233	55650	54450	180	16500	500	39670	100	1	35532492	19543	18.51	4.81	12	0.38	2971.00	11435.00	146600	20230725	-62.48	54900	20240625	0.18	106000	-48.11	20240105	54900	0.18	20240625	146600	-62.48	20230725	54900	0.18	20240625	4.00	N	035900	500	179 억	6082287	N	N	2396	N	N
29	20240625	130433	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	55100	0	3	0.00	5881325000	106635	35.00	54900	55500	54900	71600	38600	55100	55153.90	17.12	-492	12760	56633	55866	55433	54666	54233	55650	54450	180	16500	500	39670	100	1	35532492	19578	18.55	4.82	12	0.30	2971.00	11435.00	146600	20230725	-62.41	54900	20240625	0.36	106000	-48.02	20240105	54900	0.36	20240625	146600	-62.41	20230725	54900	0.36	20240625	4.00	N	035900	500	179 억	6082287	N	N	2396	N	N
30	20240625	120435	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	55100	0	3	0.00	5160030200	93523	30.70	54900	55500	54900	71600	38600	55100	55174.07	17.12	-492	12930	56633	55866	55433	54666	54233	55650	54450	180	16500	500	39670	100	1	35532492	19578	18.55	4.82	12	0.26	2971.00	11435.00	146600	20230725	-62.41	54900	20240625	0.36	106000	-48.02	20240105	54900	0.36	20240625	146600	-62.41	20230725	54900	0.36	20240625	4.00	N	035900	500	179 억	6082287	N	N	2396	N	N
31	20240625	110437	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	55100	0	3	0.00	4256968900	77115	25.31	54900	55500	54900	71600	38600	55100	55203.13	17.12	-492	15281	56633	55866	55433	54666	54233	55650	54450	180	16500	500	39670	100	1	35532492	19578	18.55	4.82	12	0.22	2971.00	11435.00	146600	20230725	-62.41	54900	20240625	0.36	106000	-48.02	20240105	54900	0.36	20240625	146600	-62.41	20230725	54900	0.36	20240625	4.00	N	035900	500	179 억	6082287	N	N	2396	N	N
32	20240625	100433	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	55400	300	2	0.54	2975694500	53926	17.70	54900	55500	54900	71600	38600	55100	55181.37	17.12	-492	13474	56633	55866	55433	54666	54233	55650	54450	180	16500	500	39670	100	1	35532492	19685	18.65	4.84	12	0.15	2971.00	11435.00	146600	20230725	-62.21	54900	20240625	0.91	106000	-47.74	20240105	54900	0.91	20240625	146600	-62.21	20230725	54900	0.91	20240625	4.00	N	035900	500	179 억	6082287	N	N	2396	N	N
33	20240625	090433	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	55300	200	2	0.36	312044100	5664	1.86	54900	55400	54900	71600	38600	55100	55092.26	17.12	-492	472	56633	55866	55433	54666	54233	55650	54450	180	16500	500	39670	100	1	35532492	19649	18.61	4.84	12	0.02	2971.00	11435.00	146600	20230725	-62.28	54900	20240625	0.73	106000	-47.83	20240105	54900	0.73	20240625	146600	-62.28	20230725	54900	0.73	20240625	4.00	N	035900	500	179 억	6082287	N	N	2396	N	N
34	20240624	160431	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	55100	-1000	5	-1.78	16632400200	300297	116.88	55900	56200	55000	72900	39300	56100	55387.04	17.33	0	-16544	57100	56600	56200	55700	55300	56400	55500	180	16800	500	40390	100	1	35532492	19578	18.55	4.82	12	0.85	2971.00	11435.00	146600	20230725	-62.41	55000	20240624	0.18	106000	-48.02	20240105	55000	0.18	20240624	146600	-62.41	20230725	55000	0.18	20240624	4.03	N	035900	500	179 억	6157344	N	N	2396	N	N
35	20240624	150432	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	55100	-1000	5	-1.78	14325929000	258401	100.57	55900	56200	55000	72900	39300	56100	55440.43	17.33	0	-14988	57100	56600	56200	55700	55300	56400	55500	180	16800	500	40390	100	1	35532492	19578	18.55	4.82	12	0.73	2971.00	11435.00	146600	20230725	-62.41	55000	20240624	0.18	106000	-48.02	20240105	55000	0.18	20240624	146600	-62.41	20230725	55000	0.18	20240624	4.03	N	035900	500	179 억	6157344	N	N	902	N	N
36	20240624	140432	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	55300	-800	5	-1.43	11225038600	202143	78.68	55900	56200	55100	72900	39300	56100	55529.90	17.33	0	-14021	57100	56600	56200	55700	55300	56400	55500	180	16800	500	40390	100	1	35532492	19649	18.61	4.84	12	0.57	2971.00	11435.00	146600	20230725	-62.28	55100	20240624	0.36	106000	-47.83	20240105	55100	0.36	20240624	146600	-62.28	20230725	55100	0.36	20240624	4.03	N	035900	500	179 억	6157344	N	N	902	N	N
37	20240624	130431	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	55300	-800	5	-1.43	8574810100	154156	60.00	55900	56200	55200	72900	39300	56100	55623.92	17.33	0	-12925	57100	56600	56200	55700	55300	56400	55500	180	16800	500	40390	100	1	35532492	19649	18.61	4.84	12	0.43	2971.00	11435.00	146600	20230725	-62.28	55200	20240624	0.18	106000	-47.83	20240105	55200	0.18	20240624	146600	-62.28	20230725	55200	0.18	20240624	4.03	N	035900	500	179 억	6157344	N	N	902	N	N
38	20240624	120432	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	55400	-700	5	-1.25	6593560400	118358	46.07	55900	56200	55300	72900	39300	56100	55708.28	17.33	0	-12271	57100	56600	56200	55700	55300	56400	55500	180	16800	500	40390	100	1	35532492	19685	18.65	4.84	12	0.33	2971.00	11435.00	146600	20230725	-62.21	55300	20240624	0.18	106000	-47.74	20240105	55300	0.18	20240624	146600	-62.21	20230725	55300	0.18	20240624	4.03	N	035900	500	179 억	6157344	N	N	902	N	N
39	20240624	110434	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	55700	-400	5	-0.71	3468853700	62107	24.17	55900	56200	55600	72900	39300	56100	55852.46	17.33	0	-7507	57100	56600	56200	55700	55300	56400	55500	180	16800	500	40390	100	1	35532492	19792	18.75	4.87	12	0.17	2971.00	11435.00	146600	20230725	-62.01	55400	20240619	0.54	106000	-47.45	20240105	55400	0.54	20240619	146600	-62.01	20230725	55400	0.54	20240619	4.03	N	035900	500	179 억	6157344	N	N	902	N	N
40	20240624	100432	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	56000	-100	5	-0.18	1986481800	35505	13.82	55900	56200	55700	72900	39300	56100	55948.92	17.33	0	-1605	57100	56600	56200	55700	55300	56400	55500	180	16800	500	40390	100	1	35532492	19898	18.85	4.90	12	0.10	2971.00	11435.00	146600	20230725	-61.80	55400	20240619	1.08	106000	-47.17	20240105	55400	1.08	20240619	146600	-61.80	20230725	55400	1.08	20240619	4.03	N	035900	500	179 억	6157344	N	N	902	N	N
41	20240624	090432	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	56100	0	3	0.00	253517200	4526	1.76	55900	56200	55800	72900	39300	56100	56011.53	17.33	0	750	57100	56600	56200	55700	55300	56400	55500	180	16800	500	40390	100	1	35532492	19934	18.88	4.91	12	0.01	2971.00	11435.00	146600	20230725	-61.73	55400	20240619	1.26	106000	-47.08	20240105	55400	1.26	20240619	146600	-61.73	20230725	55400	1.26	20240619	4.03	N	035900	500	179 억	6157344	N	N	902	N	N
42	20240621	160419	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	56100	-100	5	-0.18	14168793300	252606	77.67	56300	56700	55800	73000	39400	56200	56090.34	17.44	0	-45606	58066	57132	56566	55632	55066	57600	56100	180	16800	500	40460	100	1	35532492	19934	18.88	4.91	12	0.71	2971.00	11435.00	146600	20230725	-61.73	55400	20240619	1.26	106000	-47.08	20240105	55400	1.26	20240619	146600	-61.73	20230725	55400	1.26	20240619	4.04	N	035900	500	179 억	6197173	N	N	902	N	N
43	20240621	150418	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	55900	-300	5	-0.53	12354076800	220208	67.71	56300	56700	55800	73000	39400	56200	56101.76	17.44	0	-48430	58066	57132	56566	55632	55066	57600	56100	180	16800	500	40460	100	1	35532492	19863	18.82	4.89	12	0.62	2971.00	11435.00	146600	20230725	-61.87	55400	20240619	0.90	106000	-47.26	20240105	55400	0.90	20240619	146600	-61.87	20230725	55400	0.90	20240619	4.04	N	035900	500	179 억	6197173	N	N	1290	N	N
44	20240621	140418	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	56000	-200	5	-0.36	10113054200	180093	55.37	56300	56700	55800	73000	39400	56200	56154.57	17.44	0	-46565	58066	57132	56566	55632	55066	57600	56100	180	16800	500	40460	100	1	35532492	19898	18.85	4.90	12	0.51	2971.00	11435.00	146600	20230725	-61.80	55400	20240619	1.08	106000	-47.17	20240105	55400	1.08	20240619	146600	-61.80	20230725	55400	1.08	20240619	4.04	N	035900	500	179 억	6197173	N	N	1290	N	N
45	20240621	130419	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	56100	-100	5	-0.18	6978283500	124069	38.15	56300	56700	55900	73000	39400	56200	56245.26	17.44	0	-15810	58066	57132	56566	55632	55066	57600	56100	180	16800	500	40460	100	1	35532492	19934	18.88	4.91	12	0.35	2971.00	11435.00	146600	20230725	-61.73	55400	20240619	1.26	106000	-47.08	20240105	55400	1.26	20240619	146600	-61.73	20230725	55400	1.26	20240619	4.04	N	035900	500	179 억	6197173	N	N	1290	N	N
46	20240621	120421	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	56200	0	3	0.00	5522591100	98125	30.17	56300	56700	55900	73000	39400	56200	56281.36	17.44	0	-530	58066	57132	56566	55632	55066	57600	56100	180	16800	500	40460	100	1	35532492	19969	18.92	4.91	12	0.28	2971.00	11435.00	146600	20230725	-61.66	55400	20240619	1.44	106000	-46.98	20240105	55400	1.44	20240619	146600	-61.66	20230725	55400	1.44	20240619	4.04	N	035900	500	179 억	6197173	N	N	1290	N	N
47	20240621	110420	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	56300	100	2	0.18	4875454000	86618	26.63	56300	56700	55900	73000	39400	56200	56287.06	17.44	0	993	58066	57132	56566	55632	55066	57600	56100	180	16800	500	40460	100	1	35532492	20005	18.95	4.92	12	0.24	2971.00	11435.00	146600	20230725	-61.60	55400	20240619	1.62	106000	-46.89	20240105	55400	1.62	20240619	146600	-61.60	20230725	55400	1.62	20240619	4.04	N	035900	500	179 억	6197173	N	N	1290	N	N
48	20240621	100418	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	56600	400	2	0.71	3254255600	57857	17.79	56300	56700	55900	73000	39400	56200	56246.71	17.44	0	4097	58066	57132	56566	55632	55066	57600	56100	180	16800	500	40460	100	1	35532492	20111	19.05	4.95	12	0.16	2971.00	11435.00	146600	20230725	-61.39	55400	20240619	2.17	106000	-46.60	20240105	55400	2.17	20240619	146600	-61.39	20230725	55400	2.17	20240619	4.04	N	035900	500	179 억	6197173	N	N	1290	N	N
49	20240621	090421	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	56400	200	2	0.36	462754900	8232	2.53	56300	56400	56000	73000	39400	56200	56214.54	17.44	0	-3926	58066	57132	56566	55632	55066	57600	56100	180	16800	500	40460	100	1	35532492	20040	18.98	4.93	12	0.02	2971.00	11435.00	146600	20230725	-61.53	55400	20240619	1.81	106000	-46.79	20240105	55400	1.81	20240619	146600	-61.53	20230725	55400	1.81	20240619	4.04	N	035900	500	179 억	6197173	N	N	1290	N	N
50	20240620	160418	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	56200	0	3	0.00	18199166200	321006	51.22	56000	57500	56000	73000	39400	56200	56695.13	17.23	0	74602	57800	57000	56200	55400	54600	56600	55000	180	16800	500	40460	100	1	35532492	19969	18.92	4.91	12	0.90	2971.00	11435.00	146600	20230725	-61.66	55400	20240619	1.44	106000	-46.98	20240105	55400	1.44	20240619	146600	-61.66	20230725	55400	1.44	20240619	3.95	N	035900	500	179 억	6120956	N	N	1290	N	N
51	20240620	150418	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	56300	100	2	0.18	17255629100	304225	48.55	56000	57500	56000	73000	39400	56200	56720.41	17.23	0	74299	57800	57000	56200	55400	54600	56600	55000	180	16800	500	40460	100	1	35532492	20005	18.95	4.92	12	0.86	2971.00	11435.00	146600	20230725	-61.60	55400	20240619	1.62	106000	-46.89	20240105	55400	1.62	20240619	146600	-61.60	20230725	55400	1.62	20240619	3.95	N	035900	500	179 억	6120956	N	N	1123	N	N
52	20240620	140417	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	56500	300	2	0.53	15017403400	264460	42.20	56000	57500	56000	73000	39400	56200	56785.74	17.23	0	75164	57800	57000	56200	55400	54600	56600	55000	180	16800	500	40460	100	1	35532492	20076	19.02	4.94	12	0.74	2971.00	11435.00	146600	20230725	-61.46	55400	20240619	1.99	106000	-46.70	20240105	55400	1.99	20240619	146600	-61.46	20230725	55400	1.99	20240619	3.95	N	035900	500	179 억	6120956	N	N	1123	N	N
53	20240620	130419	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	56800	600	2	1.07	13418086400	236179	37.69	56000	57500	56000	73000	39400	56200	56813.89	17.23	0	74567	57800	57000	56200	55400	54600	56600	55000	180	16800	500	40460	100	1	35532492	20182	19.12	4.97	12	0.66	2971.00	11435.00	146600	20230725	-61.26	55400	20240619	2.53	106000	-46.42	20240105	55400	2.53	20240619	146600	-61.26	20230725	55400	2.53	20240619	3.95	N	035900	500	179 억	6120956	N	N	1123	N	N
54	20240620	120418	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	56800	600	2	1.07	12731066400	224076	35.76	56000	57500	56000	73000	39400	56200	56816.56	17.23	0	72844	57800	57000	56200	55400	54600	56600	55000	180	16800	500	40460	100	1	35532492	20182	19.12	4.97	12	0.63	2971.00	11435.00	146600	20230725	-61.26	55400	20240619	2.53	106000	-46.42	20240105	55400	2.53	20240619	146600	-61.26	20230725	55400	2.53	20240619	3.95	N	035900	500	179 억	6120956	N	N	1123	N	N
55	20240620	110419	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	56600	400	2	0.71	10907172900	192039	30.64	56000	57500	56000	73000	39400	56200	56797.47	17.23	0	70785	57800	57000	56200	55400	54600	56600	55000	180	16800	500	40460	100	1	35532492	20111	19.05	4.95	12	0.54	2971.00	11435.00	146600	20230725	-61.39	55400	20240619	2.17	106000	-46.60	20240105	55400	2.17	20240619	146600	-61.39	20230725	55400	2.17	20240619	3.95	N	035900	500	179 억	6120956	N	N	1123	N	N
56	20240620	100419	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	56900	700	2	1.25	9394993600	165431	26.40	56000	57500	56000	73000	39400	56200	56791.95	17.23	0	68377	57800	57000	56200	55400	54600	56600	55000	180	16800	500	40460	100	1	35532492	20218	19.15	4.98	12	0.47	2971.00	11435.00	146600	20230725	-61.19	55400	20240619	2.71	106000	-46.32	20240105	55400	2.71	20240619	146600	-61.19	20230725	55400	2.71	20240619	3.95	N	035900	500	179 억	6120956	N	N	1123	N	N
57	20240620	090424	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	56400	200	2	0.36	706105300	12573	2.01	56000	56400	56000	73000	39400	56200	56159.61	17.23	0	6200	57800	57000	56200	55400	54600	56600	55000	180	16800	500	40460	100	1	35532492	20040	18.98	4.93	12	0.04	2971.00	11435.00	146600	20230725	-61.53	55400	20240619	1.81	106000	-46.79	20240105	55400	1.81	20240619	146600	-61.53	20230725	55400	1.81	20240619	3.95	N	035900	500	179 억	6120956	N	N	1123	N	N
58	20240619	160417	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	56200	-700	5	-1.23	34677930100	619583	217.04	56900	57000	55400	73900	39900	56900	55969.07	17.27	0	-11186	57900	57400	57000	56500	56100	57200	56300	180	17000	500	40960	100	1	35532492	19969	18.92	4.91	12	1.74	2971.00	11435.00	146600	20230725	-61.66	55400	20240619	1.44	106000	-46.98	20240105	55400	1.44	20240619	146600	-61.66	20230725	55400	1.44	20240619	3.96	N	035900	500	179 억	6135023	N	N	1123	N	N
59	20240619	150416	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	56100	-800	5	-1.41	32941191000	588657	206.21	56900	57000	55400	73900	39900	56900	55959.40	17.27	0	-9241	57900	57400	57000	56500	56100	57200	56300	180	17000	500	40960	100	1	35532492	19934	18.88	4.91	12	1.66	2971.00	11435.00	146600	20230725	-61.73	55400	20240619	1.26	106000	-47.08	20240105	55400	1.26	20240619	146600	-61.73	20230725	55400	1.26	20240619	3.96	N	035900	500	179 억	6135023	N	N	1685	N	N
60	20240619	140419	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	55900	-1000	5	-1.76	29473000100	526728	184.51	56900	57000	55400	73900	39900	56900	55954.30	17.27	0	-28945	57900	57400	57000	56500	56100	57200	56300	180	17000	500	40960	100	1	35532492	19863	18.82	4.89	12	1.48	2971.00	11435.00	146600	20230725	-61.87	55400	20240619	0.90	106000	-47.26	20240105	55400	0.90	20240619	146600	-61.87	20230725	55400	0.90	20240619	3.96	N	035900	500	179 억	6135023	N	N	1685	N	N
61	20240619	130417	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	55500	-1400	5	-2.46	26930397200	481157	168.55	56900	57000	55400	73900	39900	56900	55969.47	17.27	0	-30942	57900	57400	57000	56500	56100	57200	56300	180	17000	500	40960	100	1	35532492	19721	18.68	4.85	12	1.35	2971.00	11435.00	146600	20230725	-62.14	55400	20240619	0.18	106000	-47.64	20240105	55400	0.18	20240619	146600	-62.14	20230725	55400	0.18	20240619	3.96	N	035900	500	179 억	6135023	N	N	1685	N	N
62	20240619	120415	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	55600	-1300	5	-2.28	23616433200	421542	147.67	56900	57000	55400	73900	39900	56900	56023.25	17.27	0	-26705	57900	57400	57000	56500	56100	57200	56300	180	17000	500	40960	100	1	35532492	19756	18.71	4.86	12	1.19	2971.00	11435.00	146600	20230725	-62.07	55400	20240619	0.36	106000	-47.55	20240105	55400	0.36	20240619	146600	-62.07	20230725	55400	0.36	20240619	3.96	N	035900	500	179 억	6135023	N	N	1685	N	N
63	20240619	110417	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	56000	-900	5	-1.58	14748537300	262319	91.89	56900	57000	55900	73900	39900	56900	56222.85	17.27	0	-11526	57900	57400	57000	56500	56100	57200	56300	180	17000	500	40960	100	1	35532492	19898	18.85	4.90	12	0.74	2971.00	11435.00	146600	20230725	-61.80	55900	20240619	0.18	106000	-47.17	20240105	55900	0.18	20240619	146600	-61.80	20230725	55900	0.18	20240619	3.96	N	035900	500	179 억	6135023	N	N	1685	N	N
64	20240619	100419	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	56100	-800	5	-1.41	10011766100	177763	62.27	56900	57000	56000	73900	39900	56900	56319.82	17.27	0	-5228	57900	57400	57000	56500	56100	57200	56300	180	17000	500	40960	100	1	35532492	19934	18.88	4.91	12	0.50	2971.00	11435.00	146600	20230725	-61.73	56000	20240619	0.18	106000	-47.08	20240105	56000	0.18	20240619	146600	-61.73	20230725	56000	0.18	20240619	3.96	N	035900	500	179 억	6135023	N	N	1685	N	N
65	20240619	090424	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	56800	-100	5	-0.18	760058500	13398	4.69	56900	57000	56400	73900	39900	56900	56725.09	17.27	0	3243	57900	57400	57000	56500	56100	57200	56300	180	17000	500	40960	100	1	35532492	20182	19.12	4.97	12	0.04	2971.00	11435.00	146600	20230725	-61.26	56200	20240617	1.07	106000	-46.42	20240105	56200	1.07	20240617	146600	-61.26	20230725	56200	1.07	20240617	3.96	N	035900	500	179 억	6135023	N	N	1685	N	N
66	20240618	160414	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	56900	-300	5	-0.52	16034394300	281201	61.17	57200	57500	56600	74300	40100	57200	57021.68	17.56	0	-25080	58400	57800	57000	56400	55600	58100	56700	180	17100	500	41180	100	1	35532492	20218	19.15	4.98	12	0.79	2971.00	11435.00	146600	20230725	-61.19	56200	20240617	1.25	106000	-46.32	20240105	56200	1.25	20240617	146600	-61.19	20230725	56200	1.25	20240617	3.95	N	035900	500	179 억	6238297	N	N	1685	N	N
67	20240618	150412	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	56900	-300	5	-0.52	15049645200	263894	57.40	57200	57500	56600	74300	40100	57200	57029.13	17.56	0	-25789	58400	57800	57000	56400	55600	58100	56700	180	17100	500	41180	100	1	35532492	20218	19.15	4.98	12	0.74	2971.00	11435.00	146600	20230725	-61.19	56200	20240617	1.25	106000	-46.32	20240105	56200	1.25	20240617	146600	-61.19	20230725	56200	1.25	20240617	3.95	N	035900	500	179 억	6238297	N	N	290	N	N
68	20240618	140413	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	56900	-300	5	-0.52	13241338400	232123	50.49	57200	57500	56600	74300	40100	57200	57044.49	17.56	0	-24742	58400	57800	57000	56400	55600	58100	56700	180	17100	500	41180	100	1	35532492	20218	19.15	4.98	12	0.65	2971.00	11435.00	146600	20230725	-61.19	56200	20240617	1.25	106000	-46.32	20240105	56200	1.25	20240617	146600	-61.19	20230725	56200	1.25	20240617	3.95	N	035900	500	179 억	6238297	N	N	290	N	N
69	20240618	130416	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	56900	-300	5	-0.52	12125537800	212514	46.23	57200	57500	56600	74300	40100	57200	57057.60	17.56	0	-28272	58400	57800	57000	56400	55600	58100	56700	180	17100	500	41180	100	1	35532492	20218	19.15	4.98	12	0.60	2971.00	11435.00	146600	20230725	-61.19	56200	20240617	1.25	106000	-46.32	20240105	56200	1.25	20240617	146600	-61.19	20230725	56200	1.25	20240617	3.95	N	035900	500	179 억	6238297	N	N	290	N	N
70	20240618	120416	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	56900	-300	5	-0.52	8719194800	152948	33.27	57200	57500	56600	74300	40100	57200	57007.58	17.56	0	-21050	58400	57800	57000	56400	55600	58100	56700	180	17100	500	41180	100	1	35532492	20218	19.15	4.98	12	0.43	2971.00	11435.00	146600	20230725	-61.19	56200	20240617	1.25	106000	-46.32	20240105	56200	1.25	20240617	146600	-61.19	20230725	56200	1.25	20240617	3.95	N	035900	500	179 억	6238297	N	N	290	N	N
71	20240618	110413	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	57000	-200	5	-0.35	5662036500	99231	21.59	57200	57500	56800	74300	40100	57200	57059.15	17.56	0	-15479	58400	57800	57000	56400	55600	58100	56700	180	17100	500	41180	100	1	35532492	20254	19.19	4.98	12	0.28	2971.00	11435.00	146600	20230725	-61.12	56200	20240617	1.42	106000	-46.23	20240105	56200	1.42	20240617	146600	-61.12	20230725	56200	1.42	20240617	3.95	N	035900	500	179 억	6238297	N	N	290	N	N
72	20240618	100416	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	57300	100	2	0.17	4191706200	73426	15.97	57200	57500	56800	74300	40100	57200	57087.49	17.56	0	-8119	58400	57800	57000	56400	55600	58100	56700	180	17100	500	41180	100	1	35532492	20360	19.29	5.01	12	0.21	2971.00	11435.00	146600	20230725	-60.91	56200	20240617	1.96	106000	-45.94	20240105	56200	1.96	20240617	146600	-60.91	20230725	56200	1.96	20240617	3.95	N	035900	500	179 억	6238297	N	N	290	N	N
73	20240618	090418	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	57100	-100	5	-0.17	546959600	9545	2.08	57200	57500	57100	74300	40100	57200	57303.26	17.56	0	3683	58400	57800	57000	56400	55600	58100	56700	180	17100	500	41180	100	1	35532492	20289	19.22	4.99	12	0.03	2971.00	11435.00	146600	20230725	-61.05	56200	20240617	1.60	106000	-46.13	20240105	56200	1.60	20240617	146600	-61.05	20230725	56200	1.60	20240617	3.95	N	035900	500	179 억	6238297	N	N	290	N	N
74	20240617	160412	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	57200	-100	5	-0.17	26005105300	457305	162.53	57100	57600	56200	74400	40200	57300	56865.65	17.87	0	-72528	58300	57800	57500	57000	56700	57650	56850	180	17100	500	41250	100	1	35532492	20325	19.25	5.00	12	1.29	2971.00	11435.00	146600	20230725	-60.98	56200	20240617	1.78	106000	-46.04	20240105	56200	1.78	20240617	146600	-60.98	20230725	56200	1.78	20240617	3.95	N	035900	500	179 억	6351413	N	N	290	N	N
75	20240617	150417	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	57100	-200	5	-0.35	24761578000	435521	154.79	57100	57600	56200	74400	40200	57300	56855.06	17.87	0	-74058	58300	57800	57500	57000	56700	57650	56850	180	17100	500	41250	100	1	35532492	20289	19.22	4.99	12	1.23	2971.00	11435.00	146600	20230725	-61.05	56200	20240617	1.60	106000	-46.13	20240105	56200	1.60	20240617	146600	-61.05	20230725	56200	1.60	20240617	3.95	N	035900	500	179 억	6351413	N	N	1430	N	N
76	20240617	140410	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	57100	-200	5	-0.35	22744170500	400192	142.24	57100	57600	56200	74400	40200	57300	56833.14	17.87	0	-80455	58300	57800	57500	57000	56700	57650	56850	180	17100	500	41250	100	1	35532492	20289	19.22	4.99	12	1.13	2971.00	11435.00	146600	20230725	-61.05	56200	20240617	1.60	106000	-46.13	20240105	56200	1.60	20240617	146600	-61.05	20230725	56200	1.60	20240617	3.95	N	035900	500	179 억	6351413	N	N	1430	N	N
77	20240617	130411	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	57400	100	2	0.17	19476279700	343160	121.97	57100	57600	56200	74400	40200	57300	56755.67	17.87	0	-82580	58300	57800	57500	57000	56700	57650	56850	180	17100	500	41250	100	1	35532492	20396	19.32	5.02	12	0.97	2971.00	11435.00	146600	20230725	-60.85	56200	20240617	2.14	106000	-45.85	20240105	56200	2.14	20240617	146600	-60.85	20230725	56200	2.14	20240617	3.95	N	035900	500	179 억	6351413	N	N	1430	N	N
78	20240617	120411	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	56400	-900	5	-1.57	13643812600	240986	85.65	57100	57100	56200	74400	40200	57300	56616.59	17.87	0	-71812	58300	57800	57500	57000	56700	57650	56850	180	17100	500	41250	100	1	35532492	20040	18.98	4.93	12	0.68	2971.00	11435.00	146600	20230725	-61.53	56200	20240617	0.36	106000	-46.79	20240105	56200	0.36	20240617	146600	-61.53	20230725	56200	0.36	20240617	3.95	N	035900	500	179 억	6351413	N	N	1430	N	N
79	20240617	110409	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	56700	-600	5	-1.05	8027490900	141424	50.26	57100	57100	56600	74400	40200	57300	56761.84	17.87	0	-40704	58300	57800	57500	57000	56700	57650	56850	180	17100	500	41250	100	1	35532492	20147	19.08	4.96	12	0.40	2971.00	11435.00	146600	20230725	-61.32	56600	20240617	0.18	106000	-46.51	20240105	56600	0.18	20240617	146600	-61.32	20230725	56600	0.18	20240617	3.95	N	035900	500	179 억	6351413	N	N	1430	N	N
80	20240617	100411	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	56700	-600	5	-1.05	4867828400	85672	30.45	57100	57100	56600	74400	40200	57300	56819.31	17.87	0	-23910	58300	57800	57500	57000	56700	57650	56850	180	17100	500	41250	100	1	35532492	20147	19.08	4.96	12	0.24	2971.00	11435.00	146600	20230725	-61.32	56600	20240617	0.18	106000	-46.51	20240105	56600	0.18	20240617	146600	-61.32	20230725	56600	0.18	20240617	3.95	N	035900	500	179 억	6351413	N	N	1430	N	N
81	20240617	090412	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	56900	-400	5	-0.70	897664500	15749	5.60	57100	57100	56800	74400	40200	57300	56998.02	17.87	0	-8015	58300	57800	57500	57000	56700	57650	56850	180	17100	500	41250	100	1	35532492	20218	19.15	4.98	12	0.04	2971.00	11435.00	146600	20230725	-61.19	56800	20240617	0.18	106000	-46.32	20240105	56800	0.18	20240617	146600	-61.19	20230725	56800	0.18	20240617	3.95	N	035900	500	179 억	6351413	N	N	1430	N	N
82	20240614	160339	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	57300	-400	5	-0.69	15965501400	277762	76.99	57800	58000	57200	75000	40400	57700	57479.24	18.02	0	-34022	58366	58032	57766	57432	57166	57900	57300	180	17300	500	41540	100	1	35532492	20360	19.29	5.01	12	0.78	2971.00	11435.00	146600	20230725	-60.91	56900	20240530	0.70	106000	-45.94	20240105	56900	0.70	20240530	146600	-60.91	20230725	56900	0.70	20240530	3.96	N	035900	500	179 억	6404273	N	N	1430	N	N
83	20240614	150340	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	57400	-300	5	-0.52	13002012000	226085	62.67	57800	58000	57200	75000	40400	57700	57509.40	18.02	0	-11212	58366	58032	57766	57432	57166	57900	57300	180	17300	500	41540	100	1	35532492	20396	19.32	5.02	12	0.64	2971.00	11435.00	146600	20230725	-60.85	56900	20240530	0.88	106000	-45.85	20240105	56900	0.88	20240530	146600	-60.85	20230725	56900	0.88	20240530	3.96	N	035900	500	179 억	6404273	N	N	83	N	N
84	20240614	140340	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	57500	-200	5	-0.35	10574022900	183770	50.94	57800	58000	57200	75000	40400	57700	57539.44	18.02	0	-3032	58366	58032	57766	57432	57166	57900	57300	180	17300	500	41540	100	1	35532492	20431	19.35	5.03	12	0.52	2971.00	11435.00	146600	20230725	-60.78	56900	20240530	1.05	106000	-45.75	20240105	56900	1.05	20240530	146600	-60.78	20230725	56900	1.05	20240530	3.96	N	035900	500	179 억	6404273	N	N	83	N	N
85	20240614	130340	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	57500	-200	5	-0.35	8989844700	156181	43.29	57800	58000	57200	75000	40400	57700	57560.42	18.02	0	-5416	58366	58032	57766	57432	57166	57900	57300	180	17300	500	41540	100	1	35532492	20431	19.35	5.03	12	0.44	2971.00	11435.00	146600	20230725	-60.78	56900	20240530	1.05	106000	-45.75	20240105	56900	1.05	20240530	146600	-60.78	20230725	56900	1.05	20240530	3.96	N	035900	500	179 억	6404273	N	N	83	N	N
86	20240614	120342	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	57600	-100	5	-0.17	7263178400	126128	34.96	57800	58000	57200	75000	40400	57700	57585.77	18.02	0	-4874	58366	58032	57766	57432	57166	57900	57300	180	17300	500	41540	100	1	35532492	20467	19.39	5.04	12	0.35	2971.00	11435.00	146600	20230725	-60.71	56900	20240530	1.23	106000	-45.66	20240105	56900	1.23	20240530	146600	-60.71	20230725	56900	1.23	20240530	3.96	N	035900	500	179 억	6404273	N	N	83	N	N
87	20240614	110405	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	57500	-200	5	-0.35	5927178000	102903	28.52	57800	58000	57200	75000	40400	57700	57599.66	18.02	0	-11072	58366	58032	57766	57432	57166	57900	57300	180	17300	500	41540	100	1	35532492	20431	19.35	5.03	12	0.29	2971.00	11435.00	146600	20230725	-60.78	56900	20240530	1.05	106000	-45.75	20240105	56900	1.05	20240530	146600	-60.78	20230725	56900	1.05	20240530	3.96	N	035900	500	179 억	6404273	N	N	83	N	N
88	20240614	100404	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	57600	-100	5	-0.17	4106910800	71262	19.75	57800	58000	57200	75000	40400	57700	57631.15	18.02	0	-11282	58366	58032	57766	57432	57166	57900	57300	180	17300	500	41540	100	1	35532492	20467	19.39	5.04	12	0.20	2971.00	11435.00	146600	20230725	-60.71	56900	20240530	1.23	106000	-45.66	20240105	56900	1.23	20240530	146600	-60.71	20230725	56900	1.23	20240530	3.96	N	035900	500	179 억	6404273	N	N	83	N	N
89	20240614	090407	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	57500	-200	5	-0.35	702083500	12181	3.38	57800	57800	57500	75000	40400	57700	57637.59	18.02	0	204	58366	58032	57766	57432	57166	57900	57300	180	17300	500	41540	100	1	35532492	20431	19.35	5.03	12	0.03	2971.00	11435.00	146600	20230725	-60.78	56900	20240530	1.05	106000	-45.75	20240105	56900	1.05	20240530	146600	-60.78	20230725	56900	1.05	20240530	3.96	N	035900	500	179 억	6404273	N	N	83	N	N
90	20240613	160401	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	57700	-200	5	-0.35	20663685500	357669	85.97	58000	58100	57500	75200	40600	57900	57773.31	18.09	0	-92620	60700	59300	58400	57000	56100	58850	56550	180	17300	500	41680	100	1	35532492	20502	19.42	5.05	12	1.01	2971.00	11435.00	146600	20230725	-60.64	56900	20240530	1.41	106000	-45.57	20240105	56900	1.41	20240530	146600	-60.64	20230725	56900	1.41	20240530	4.00	N	035900	500	179 억	6428569	N	N	83	N	N
91	20240613	150409	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	57800	-100	5	-0.17	13688104500	236808	56.92	58000	58100	57500	75200	40600	57900	57802.45	18.09	0	-39826	60700	59300	58400	57000	56100	58850	56550	180	17300	500	41680	100	1	35532492	20538	19.45	5.05	12	0.67	2971.00	11435.00	146600	20230725	-60.57	56900	20240530	1.58	106000	-45.47	20240105	56900	1.58	20240530	146600	-60.57	20230725	56900	1.58	20240530	4.00	N	035900	500	179 억	6428569	N	N	118	N	N
92	20240613	140403	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	57800	-100	5	-0.17	11255875700	194701	46.80	58000	58100	57500	75200	40600	57900	57810.98	18.09	0	-34160	60700	59300	58400	57000	56100	58850	56550	180	17300	500	41680	100	1	35532492	20538	19.45	5.05	12	0.55	2971.00	11435.00	146600	20230725	-60.57	56900	20240530	1.58	106000	-45.47	20240105	56900	1.58	20240530	146600	-60.57	20230725	56900	1.58	20240530	4.00	N	035900	500	179 억	6428569	N	N	118	N	N
93	20240613	130405	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	57700	-200	5	-0.35	10299382900	178151	42.82	58000	58100	57500	75200	40600	57900	57812.55	18.09	0	-31321	60700	59300	58400	57000	56100	58850	56550	180	17300	500	41680	100	1	35532492	20502	19.42	5.05	12	0.50	2971.00	11435.00	146600	20230725	-60.64	56900	20240530	1.41	106000	-45.57	20240105	56900	1.41	20240530	146600	-60.64	20230725	56900	1.41	20240530	4.00	N	035900	500	179 억	6428569	N	N	118	N	N
94	20240613	120405	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	57900	0	3	0.00	8462962800	146357	35.18	58000	58100	57500	75200	40600	57900	57823.99	18.09	0	-19899	60700	59300	58400	57000	56100	58850	56550	180	17300	500	41680	100	1	35532492	20573	19.49	5.06	12	0.41	2971.00	11435.00	146600	20230725	-60.50	56900	20240530	1.76	106000	-45.38	20240105	56900	1.76	20240530	146600	-60.50	20230725	56900	1.76	20240530	4.00	N	035900	500	179 억	6428569	N	N	118	N	N
95	20240613	110401	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	58000	100	2	0.17	7020487800	121473	29.20	58000	58100	57500	75200	40600	57900	57794.44	18.09	0	-16028	60700	59300	58400	57000	56100	58850	56550	180	17300	500	41680	100	1	35532492	20609	19.52	5.07	12	0.34	2971.00	11435.00	146600	20230725	-60.44	56900	20240530	1.93	106000	-45.28	20240105	56900	1.93	20240530	146600	-60.44	20230725	56900	1.93	20240530	4.00	N	035900	500	179 억	6428569	N	N	118	N	N
96	20240613	100402	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	57700	-200	5	-0.35	4955347100	85816	20.63	58000	58100	57500	75200	40600	57900	57743.44	18.09	0	-8457	60700	59300	58400	57000	56100	58850	56550	180	17300	500	41680	100	1	35532492	20502	19.42	5.05	12	0.24	2971.00	11435.00	146600	20230725	-60.64	56900	20240530	1.41	106000	-45.57	20240105	56900	1.41	20240530	146600	-60.64	20230725	56900	1.41	20240530	4.00	N	035900	500	179 억	6428569	N	N	118	N	N
97	20240613	090406	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	57900	0	3	0.00	826586500	14270	3.43	58000	58100	57700	75200	40600	57900	57925.18	18.09	0	-4876	60700	59300	58400	57000	56100	58850	56550	180	17300	500	41680	100	1	35532492	20573	19.49	5.06	12	0.04	2971.00	11435.00	146600	20230725	-60.50	56900	20240530	1.76	106000	-45.38	20240105	56900	1.76	20240530	146600	-60.50	20230725	56900	1.76	20240530	4.00	N	035900	500	179 억	6428569	N	N	118	N	N
98	20240612	160359	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	57900	-1300	5	-2.20	24067463500	412709	86.67	59800	59800	57500	76900	41500	59200	58317.54	18.53	0	-148515	60466	59832	58866	58232	57266	60150	58550	180	17700	500	42620	100	1	35532492	20573	19.49	5.06	12	1.16	2971.00	11435.00	146600	20230725	-60.50	56900	20240530	1.76	106000	-45.38	20240105	56900	1.76	20240530	146600	-60.50	20230725	56900	1.76	20240530	4.01	N	035900	500	179 억	6583355	N	N	118	N	N
99	20240612	150406	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	57800	-1400	5	-2.36	22579603400	386994	81.27	59800	59800	57500	76900	41500	59200	58345.98	18.53	0	-140378	60466	59832	58866	58232	57266	60150	58550	180	17700	500	42620	100	1	35532492	20538	19.45	5.05	12	1.09	2971.00	11435.00	146600	20230725	-60.57	56900	20240530	1.58	106000	-45.47	20240105	56900	1.58	20240530	146600	-60.57	20230725	56900	1.58	20240530	4.01	N	035900	500	179 억	6583355	N	N	683	N	N
100	20240612	140401	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	58200	-1000	5	-1.69	14190156600	241958	50.81	59800	59800	58000	76900	41500	59200	58647.03	18.53	0	-86319	60466	59832	58866	58232	57266	60150	58550	180	17700	500	42620	100	1	35532492	20680	19.59	5.09	12	0.68	2971.00	11435.00	146600	20230725	-60.30	56900	20240530	2.28	106000	-45.09	20240105	56900	2.28	20240530	146600	-60.30	20230725	56900	2.28	20240530	4.01	N	035900	500	179 억	6583355	N	N	683	N	N
101	20240612	130401	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	58200	-1000	5	-1.69	12863095900	219173	46.03	59800	59800	58000	76900	41500	59200	58689.08	18.53	0	-74941	60466	59832	58866	58232	57266	60150	58550	180	17700	500	42620	100	1	35532492	20680	19.59	5.09	12	0.62	2971.00	11435.00	146600	20230725	-60.30	56900	20240530	2.28	106000	-45.09	20240105	56900	2.28	20240530	146600	-60.30	20230725	56900	2.28	20240530	4.01	N	035900	500	179 억	6583355	N	N	683	N	N
102	20240612	120400	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	58100	-1100	5	-1.86	11032033400	187678	39.41	59800	59800	58100	76900	41500	59200	58781.55	18.53	0	-62303	60466	59832	58866	58232	57266	60150	58550	180	17700	500	42620	100	1	35532492	20644	19.56	5.08	12	0.53	2971.00	11435.00	146600	20230725	-60.37	56900	20240530	2.11	106000	-45.19	20240105	56900	2.11	20240530	146600	-60.37	20230725	56900	2.11	20240530	4.01	N	035900	500	179 억	6583355	N	N	683	N	N
103	20240612	110359	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	58600	-600	5	-1.01	7654457700	129752	27.25	59800	59800	58500	76900	41500	59200	58992.87	18.53	0	-51205	60466	59832	58866	58232	57266	60150	58550	180	17700	500	42620	100	1	35532492	20822	19.72	5.12	12	0.37	2971.00	11435.00	146600	20230725	-60.03	56900	20240530	2.99	106000	-44.72	20240105	56900	2.99	20240530	146600	-60.03	20230725	56900	2.99	20240530	4.01	N	035900	500	179 억	6583355	N	N	683	N	N
104	20240612	100400	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	58900	-300	5	-0.51	4642404000	78453	16.47	59800	59800	58700	76900	41500	59200	59174.31	18.53	0	-24325	60466	59832	58866	58232	57266	60150	58550	180	17700	500	42620	100	1	35532492	20929	19.82	5.15	12	0.22	2971.00	11435.00	146600	20230725	-59.82	56900	20240530	3.51	106000	-44.43	20240105	56900	3.51	20240530	146600	-59.82	20230725	56900	3.51	20240530	4.01	N	035900	500	179 억	6583355	N	N	683	N	N
105	20240612	090401	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	59100	-100	5	-0.17	939366000	15803	3.32	59800	59800	59100	76900	41500	59200	59443.32	18.53	0	-6913	60466	59832	58866	58232	57266	60150	58550	180	17700	500	42620	100	1	35532492	21000	19.89	5.17	12	0.04	2971.00	11435.00	146600	20230725	-59.69	56900	20240530	3.87	106000	-44.25	20240105	56900	3.87	20240530	146600	-59.69	20230725	56900	3.87	20240530	4.01	N	035900	500	179 억	6583355	N	N	683	N	N
106	20240610	160357	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	57700	-400	5	-0.69	14529799900	252390	106.49	57800	57900	57100	75500	40700	58100	57568.42	18.16	0	18346	59233	58666	58333	57766	57433	58500	57600	180	17400	500	41830	100	1	35532492	20502	19.42	5.05	12	0.71	2971.00	11435.00	146600	20230725	-60.64	56900	20240530	1.41	106000	-45.57	20240105	56900	1.41	20240530	146600	-60.64	20230725	56900	1.41	20240530	3.98	N	035900	500	179 억	6452106	N	N	139	N	N
107	20240610	150400	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	57600	-500	5	-0.86	13600798000	236281	99.69	57800	57900	57100	75500	40700	58100	57561.89	18.16	0	18738	59233	58666	58333	57766	57433	58500	57600	180	17400	500	41830	100	1	35532492	20467	19.39	5.04	12	0.66	2971.00	11435.00	146600	20230725	-60.71	56900	20240530	1.23	106000	-45.66	20240105	56900	1.23	20240530	146600	-60.71	20230725	56900	1.23	20240530	3.98	N	035900	500	179 억	6452106	N	N	126	N	N
108	20240610	140358	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	57700	-400	5	-0.69	12223057000	212386	89.61	57800	57900	57100	75500	40700	58100	57551.07	18.16	0	14395	59233	58666	58333	57766	57433	58500	57600	180	17400	500	41830	100	1	35532492	20502	19.42	5.05	12	0.60	2971.00	11435.00	146600	20230725	-60.64	56900	20240530	1.41	106000	-45.57	20240105	56900	1.41	20240530	146600	-60.64	20230725	56900	1.41	20240530	3.98	N	035900	500	179 억	6452106	N	N	126	N	N
109	20240610	130357	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	57500	-600	5	-1.03	10941545100	190147	80.23	57800	57900	57100	75500	40700	58100	57542.47	18.16	0	10574	59233	58666	58333	57766	57433	58500	57600	180	17400	500	41830	100	1	35532492	20431	19.35	5.03	12	0.54	2971.00	11435.00	146600	20230725	-60.78	56900	20240530	1.05	106000	-45.75	20240105	56900	1.05	20240530	146600	-60.78	20230725	56900	1.05	20240530	3.98	N	035900	500	179 억	6452106	N	N	126	N	N
110	20240610	120358	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	57600	-500	5	-0.86	9591029500	166676	70.32	57800	57900	57100	75500	40700	58100	57542.85	18.16	0	7919	59233	58666	58333	57766	57433	58500	57600	180	17400	500	41830	100	1	35532492	20467	19.39	5.04	12	0.47	2971.00	11435.00	146600	20230725	-60.71	56900	20240530	1.23	106000	-45.66	20240105	56900	1.23	20240530	146600	-60.71	20230725	56900	1.23	20240530	3.98	N	035900	500	179 억	6452106	N	N	126	N	N
111	20240610	110400	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	57800	-300	5	-0.52	8241630300	143260	60.44	57800	57900	57100	75500	40700	58100	57529.06	18.16	0	3440	59233	58666	58333	57766	57433	58500	57600	180	17400	500	41830	100	1	35532492	20538	19.45	5.05	12	0.40	2971.00	11435.00	146600	20230725	-60.57	56900	20240530	1.58	106000	-45.47	20240105	56900	1.58	20240530	146600	-60.57	20230725	56900	1.58	20240530	3.98	N	035900	500	179 억	6452106	N	N	126	N	N
112	20240610	100358	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	57500	-600	5	-1.03	4468846100	77579	32.73	57800	57900	57300	75500	40700	58100	57603.62	18.16	0	-4139	59233	58666	58333	57766	57433	58500	57600	180	17400	500	41830	100	1	35532492	20431	19.35	5.03	12	0.22	2971.00	11435.00	146600	20230725	-60.78	56900	20240530	1.05	106000	-45.75	20240105	56900	1.05	20240530	146600	-60.78	20230725	56900	1.05	20240530	3.98	N	035900	500	179 억	6452106	N	N	126	N	N
113	20240610	090403	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	57600	-500	5	-0.86	684533000	11859	5.00	57800	57900	57600	75500	40700	58100	57721.70	18.16	0	-1964	59233	58666	58333	57766	57433	58500	57600	180	17400	500	41830	100	1	35532492	20467	19.39	5.04	12	0.03	2971.00	11435.00	146600	20230725	-60.71	56900	20240530	1.23	106000	-45.66	20240105	56900	1.23	20240530	146600	-60.71	20230725	56900	1.23	20240530	3.98	N	035900	500	179 억	6452106	N	N	126	N	N
114	20240607	160409	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	58100	-300	5	-0.51	13642953600	234268	95.79	58600	58900	58000	75900	40900	58400	58236.52	18.34	0	-61080	59400	58900	58600	58100	57800	58750	57950	180	17500	500	42040	100	1	35532492	20644	19.56	5.08	12	0.66	2971.00	11435.00	146600	20230725	-60.37	56900	20240530	2.11	106000	-45.19	20240105	56900	2.11	20240530	146600	-60.37	20230725	56900	2.11	20240530	4.03	N	035900	500	179 억	6517550	N	N	126	N	N
115	20240607	150412	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	58200	-200	5	-0.34	12023913000	206394	84.39	58600	58900	58000	75900	40900	58400	58256.93	18.34	0	-49425	59400	58900	58600	58100	57800	58750	57950	180	17500	500	42040	100	1	35532492	20680	19.59	5.09	12	0.58	2971.00	11435.00	146600	20230725	-60.30	56900	20240530	2.28	106000	-45.09	20240105	56900	2.28	20240530	146600	-60.30	20230725	56900	2.28	20240530	4.03	N	035900	500	179 억	6517550	N	N	0	N	N
116	20240607	140410	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	58100	-300	5	-0.51	10595597900	181809	74.34	58600	58900	58000	75900	40900	58400	58278.58	18.34	0	-49787	59400	58900	58600	58100	57800	58750	57950	180	17500	500	42040	100	1	35532492	20644	19.56	5.08	12	0.51	2971.00	11435.00	146600	20230725	-60.37	56900	20240530	2.11	106000	-45.19	20240105	56900	2.11	20240530	146600	-60.37	20230725	56900	2.11	20240530	4.03	N	035900	500	179 억	6517550	N	N	0	N	N
117	20240607	130411	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	58200	-200	5	-0.34	9002978600	154414	63.14	58600	58900	58100	75900	40900	58400	58304.02	18.34	0	-41106	59400	58900	58600	58100	57800	58750	57950	180	17500	500	42040	100	1	35532492	20680	19.59	5.09	12	0.43	2971.00	11435.00	146600	20230725	-60.30	56900	20240530	2.28	106000	-45.09	20240105	56900	2.28	20240530	146600	-60.30	20230725	56900	2.28	20240530	4.03	N	035900	500	179 억	6517550	N	N	0	N	N
118	20240607	120409	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	58300	-100	5	-0.17	8369810200	143543	58.69	58600	58900	58100	75900	40900	58400	58308.58	18.34	0	-40355	59400	58900	58600	58100	57800	58750	57950	180	17500	500	42040	100	1	35532492	20715	19.62	5.10	12	0.40	2971.00	11435.00	146600	20230725	-60.23	56900	20240530	2.46	106000	-45.00	20240105	56900	2.46	20240530	146600	-60.23	20230725	56900	2.46	20240530	4.03	N	035900	500	179 억	6517550	N	N	0	N	N
119	20240607	110409	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	58400	0	3	0.00	6727784000	115375	47.17	58600	58900	58100	75900	40900	58400	58312.15	18.34	0	-34243	59400	58900	58600	58100	57800	58750	57950	180	17500	500	42040	100	1	35532492	20751	19.66	5.11	12	0.32	2971.00	11435.00	146600	20230725	-60.16	56900	20240530	2.64	106000	-44.91	20240105	56900	2.64	20240530	146600	-60.16	20230725	56900	2.64	20240530	4.03	N	035900	500	179 억	6517550	N	N	0	N	N
120	20240607	100408	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	58300	-100	5	-0.17	3460538000	59294	24.24	58600	58900	58200	75900	40900	58400	58362.22	18.34	0	-14595	59400	58900	58600	58100	57800	58750	57950	180	17500	500	42040	100	1	35532492	20715	19.62	5.10	12	0.17	2971.00	11435.00	146600	20230725	-60.23	56900	20240530	2.46	106000	-45.00	20240105	56900	2.46	20240530	146600	-60.23	20230725	56900	2.46	20240530	4.03	N	035900	500	179 억	6517550	N	N	0	N	N
121	20240607	090406	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	58400	0	3	0.00	546130800	9334	3.82	58600	58900	58300	75900	40900	58400	58512.61	18.34	0	-5172	59400	58900	58600	58100	57800	58750	57950	180	17500	500	42040	100	1	35532492	20751	19.66	5.11	12	0.03	2971.00	11435.00	146600	20230725	-60.16	56900	20240530	2.64	106000	-44.91	20240105	56900	2.64	20240530	146600	-60.16	20230725	56900	2.64	20240530	4.03	N	035900	500	179 억	6517550	N	N	0	N	N
122	20240605	160406	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	58400	-200	5	-0.34	14070219400	240001	86.30	58900	59100	58300	76100	41100	58600	58626.03	18.47	0	-48257	59666	59132	58766	58232	57866	58950	58050	180	17500	500	42190	100	1	35532492	20751	19.66	5.11	12	0.68	2971.00	11435.00	146600	20230725	-60.16	56900	20240530	2.64	106000	-44.91	20240105	56900	2.64	20240530	146600	-60.16	20230725	56900	2.64	20240530	4.03	N	035900	500	179 억	6562816	N	N	94	N	N
123	20240605	150406	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	58500	-100	5	-0.17	12577862100	214465	77.11	58900	59100	58300	76100	41100	58600	58647.62	18.47	0	-43632	59666	59132	58766	58232	57866	58950	58050	180	17500	500	42190	100	1	35532492	20787	19.69	5.12	12	0.60	2971.00	11435.00	146600	20230725	-60.10	56900	20240530	2.81	106000	-44.81	20240105	56900	2.81	20240530	146600	-60.10	20230725	56900	2.81	20240530	4.03	N	035900	500	179 억	6562816	N	N	94	N	N
124	20240605	140405	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	58600	0	3	0.00	10282708400	175232	63.01	58900	59100	58300	76100	41100	58600	58680.54	18.47	0	-37524	59666	59132	58766	58232	57866	58950	58050	180	17500	500	42190	100	1	35532492	20822	19.72	5.12	12	0.49	2971.00	11435.00	146600	20230725	-60.03	56900	20240530	2.99	106000	-44.72	20240105	56900	2.99	20240530	146600	-60.03	20230725	56900	2.99	20240530	4.03	N	035900	500	179 억	6562816	N	N	94	N	N
125	20240605	130408	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	58900	300	2	0.51	8819320500	150289	54.04	58900	59100	58300	76100	41100	58600	58682.41	18.47	0	-29117	59666	59132	58766	58232	57866	58950	58050	180	17500	500	42190	100	1	35532492	20929	19.82	5.15	12	0.42	2971.00	11435.00	146600	20230725	-59.82	56900	20240530	3.51	106000	-44.43	20240105	56900	3.51	20240530	146600	-59.82	20230725	56900	3.51	20240530	4.03	N	035900	500	179 억	6562816	N	N	94	N	N
126	20240605	120405	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	58600	0	3	0.00	7399024700	126086	45.34	58900	59100	58300	76100	41100	58600	58682.37	18.47	0	-26635	59666	59132	58766	58232	57866	58950	58050	180	17500	500	42190	100	1	35532492	20822	19.72	5.12	12	0.35	2971.00	11435.00	146600	20230725	-60.03	56900	20240530	2.99	106000	-44.72	20240105	56900	2.99	20240530	146600	-60.03	20230725	56900	2.99	20240530	4.03	N	035900	500	179 억	6562816	N	N	94	N	N
127	20240605	110407	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	58800	200	2	0.34	6276867800	106973	38.46	58900	59100	58300	76100	41100	58600	58677.12	18.47	0	-17480	59666	59132	58766	58232	57866	58950	58050	180	17500	500	42190	100	1	35532492	20893	19.79	5.14	12	0.30	2971.00	11435.00	146600	20230725	-59.89	56900	20240530	3.34	106000	-44.53	20240105	56900	3.34	20240530	146600	-59.89	20230725	56900	3.34	20240530	4.03	N	035900	500	179 억	6562816	N	N	94	N	N
128	20240605	100407	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	58900	300	2	0.51	4537732500	77393	27.83	58900	59100	58300	76100	41100	58600	58632.34	18.47	0	-14016	59666	59132	58766	58232	57866	58950	58050	180	17500	500	42190	100	1	35532492	20929	19.82	5.15	12	0.22	2971.00	11435.00	146600	20230725	-59.82	56900	20240530	3.51	106000	-44.43	20240105	56900	3.51	20240530	146600	-59.82	20230725	56900	3.51	20240530	4.03	N	035900	500	179 억	6562816	N	N	94	N	N
129	20240605	090406	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	58600	0	3	0.00	598361200	10181	3.66	58900	58900	58600	76100	41100	58600	58772.34	18.47	0	-4229	59666	59132	58766	58232	57866	58950	58050	180	17500	500	42190	100	1	35532492	20822	19.72	5.12	12	0.03	2971.00	11435.00	146600	20230725	-60.03	56900	20240530	2.99	106000	-44.72	20240105	56900	2.99	20240530	146600	-60.03	20230725	56900	2.99	20240530	4.03	N	035900	500	179 억	6562816	N	N	94	N	N
130	20240604	160403	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	58600	-100	5	-0.17	16237444500	275687	103.13	58900	59300	58400	76300	41100	58700	58899.46	18.46	0	-3902	59833	59266	58733	58166	57633	59550	58450	180	17600	500	42260	100	1	35532492	20822	19.72	5.12	12	0.78	2971.00	11435.00	146600	20230725	-60.03	56900	20240530	2.99	106000	-44.72	20240105	56900	2.99	20240530	146600	-60.03	20230725	56900	2.99	20240530	4.06	N	035900	500	179 억	6560089	N	N	94	N	N
131	20240604	150404	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	58700	0	3	0.00	14168674700	240389	89.93	58900	59300	58400	76300	41100	58700	58940.62	18.46	0	5698	59833	59266	58733	58166	57633	59550	58450	180	17600	500	42260	100	1	35532492	20858	19.76	5.13	12	0.68	2971.00	11435.00	146600	20230725	-59.96	56900	20240530	3.16	106000	-44.62	20240105	56900	3.16	20240530	146600	-59.96	20230725	56900	3.16	20240530	4.06	N	035900	500	179 억	6560089	N	N	449	N	N
132	20240604	140405	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	59200	500	2	0.85	11085329500	188092	70.37	58900	59300	58400	76300	41100	58700	58935.69	18.46	0	17369	59833	59266	58733	58166	57633	59550	58450	180	17600	500	42260	100	1	35532492	21035	19.93	5.18	12	0.53	2971.00	11435.00	146600	20230725	-59.62	56900	20240530	4.04	106000	-44.15	20240105	56900	4.04	20240530	146600	-59.62	20230725	56900	4.04	20240530	4.06	N	035900	500	179 억	6560089	N	N	449	N	N
133	20240604	130403	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	59100	400	2	0.68	9088473000	154354	57.74	58900	59300	58400	76300	41100	58700	58880.72	18.46	0	11790	59833	59266	58733	58166	57633	59550	58450	180	17600	500	42260	100	1	35532492	21000	19.89	5.17	12	0.43	2971.00	11435.00	146600	20230725	-59.69	56900	20240530	3.87	106000	-44.25	20240105	56900	3.87	20240530	146600	-59.69	20230725	56900	3.87	20240530	4.06	N	035900	500	179 억	6560089	N	N	449	N	N
134	20240604	120402	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	58800	100	2	0.17	8250252700	140138	52.43	58900	59300	58400	76300	41100	58700	58872.36	18.46	0	6590	59833	59266	58733	58166	57633	59550	58450	180	17600	500	42260	100	1	35532492	20893	19.79	5.14	12	0.39	2971.00	11435.00	146600	20230725	-59.89	56900	20240530	3.34	106000	-44.53	20240105	56900	3.34	20240530	146600	-59.89	20230725	56900	3.34	20240530	4.06	N	035900	500	179 억	6560089	N	N	449	N	N
135	20240604	110401	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	58700	0	3	0.00	6147511000	104399	39.06	58900	59300	58400	76300	41100	58700	58884.79	18.46	0	-7709	59833	59266	58733	58166	57633	59550	58450	180	17600	500	42260	100	1	35532492	20858	19.76	5.13	12	0.29	2971.00	11435.00	146600	20230725	-59.96	56900	20240530	3.16	106000	-44.62	20240105	56900	3.16	20240530	146600	-59.96	20230725	56900	3.16	20240530	4.06	N	035900	500	179 억	6560089	N	N	449	N	N
136	20240604	100401	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	59000	300	2	0.51	4228208000	71827	26.87	58900	59300	58400	76300	41100	58700	58866.58	18.46	0	-6426	59833	59266	58733	58166	57633	59550	58450	180	17600	500	42260	100	1	35532492	20964	19.86	5.16	12	0.20	2971.00	11435.00	146600	20230725	-59.75	56900	20240530	3.69	106000	-44.34	20240105	56900	3.69	20240530	146600	-59.75	20230725	56900	3.69	20240530	4.06	N	035900	500	179 억	6560089	N	N	449	N	N
137	20240604	090404	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	59100	400	2	0.68	1338917300	22784	8.52	58900	59200	58400	76300	41100	58700	58765.71	18.46	0	-12041	59833	59266	58733	58166	57633	59550	58450	180	17600	500	42260	100	1	35532492	21000	19.89	5.17	12	0.06	2971.00	11435.00	146600	20230725	-59.69	56900	20240530	3.87	106000	-44.25	20240105	56900	3.87	20240530	146600	-59.69	20230725	56900	3.87	20240530	4.06	N	035900	500	179 억	6560089	N	N	449	N	N
138	20240603	160359	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	58700	600	2	1.03	15425205000	262379	71.25	58500	59300	58200	75500	40700	58100	58789.98	18.48	0	-4757	59233	58666	57933	57366	56633	58950	57650	180	17400	500	41830	100	1	35532492	20858	19.76	5.13	12	0.74	2971.00	11435.00	146600	20230725	-59.96	56900	20240530	3.16	106000	-44.62	20240105	56900	3.16	20240530	146600	-59.96	20230725	56900	3.16	20240530	4.11	N	035900	500	179 억	6567589	N	N	449	N	N
139	20240603	150359	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	58800	700	2	1.20	14440972700	245621	66.70	58500	59300	58200	75500	40700	58100	58793.75	18.48	0	-5714	59233	58666	57933	57366	56633	58950	57650	180	17400	500	41830	100	1	35532492	20893	19.79	5.14	12	0.69	2971.00	11435.00	146600	20230725	-59.89	56900	20240530	3.34	106000	-44.53	20240105	56900	3.34	20240530	146600	-59.89	20230725	56900	3.34	20240530	4.11	N	035900	500	179 억	6567589	N	N	1230	N	N
140	20240603	140358	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	58800	700	2	1.20	13688956700	232850	63.23	58500	59300	58200	75500	40700	58100	58788.76	18.48	0	-5601	59233	58666	57933	57366	56633	58950	57650	180	17400	500	41830	100	1	35532492	20893	19.79	5.14	12	0.66	2971.00	11435.00	146600	20230725	-59.89	56900	20240530	3.34	106000	-44.53	20240105	56900	3.34	20240530	146600	-59.89	20230725	56900	3.34	20240530	4.11	N	035900	500	179 억	6567589	N	N	1230	N	N
141	20240603	130359	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	59000	900	2	1.55	11230513900	191114	51.90	58500	59300	58200	75500	40700	58100	58763.46	18.48	0	-15109	59233	58666	57933	57366	56633	58950	57650	180	17400	500	41830	100	1	35532492	20964	19.86	5.16	12	0.54	2971.00	11435.00	146600	20230725	-59.75	56900	20240530	3.69	106000	-44.34	20240105	56900	3.69	20240530	146600	-59.75	20230725	56900	3.69	20240530	4.11	N	035900	500	179 억	6567589	N	N	1230	N	N
142	20240603	120359	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	58600	500	2	0.86	10175342100	173157	47.02	58500	59300	58200	75500	40700	58100	58763.72	18.48	0	-17097	59233	58666	57933	57366	56633	58950	57650	180	17400	500	41830	100	1	35532492	20822	19.72	5.12	12	0.49	2971.00	11435.00	146600	20230725	-60.03	56900	20240530	2.99	106000	-44.72	20240105	56900	2.99	20240530	146600	-60.03	20230725	56900	2.99	20240530	4.11	N	035900	500	179 억	6567589	N	N	1230	N	N
143	20240603	110357	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	58800	700	2	1.20	8734707100	148588	40.35	58500	59300	58200	75500	40700	58100	58784.79	18.48	0	-14515	59233	58666	57933	57366	56633	58950	57650	180	17400	500	41830	100	1	35532492	20893	19.79	5.14	12	0.42	2971.00	11435.00	146600	20230725	-59.89	56900	20240530	3.34	106000	-44.53	20240105	56900	3.34	20240530	146600	-59.89	20230725	56900	3.34	20240530	4.11	N	035900	500	179 억	6567589	N	N	1230	N	N
144	20240603	100355	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	58900	800	2	1.38	6840640800	116381	31.60	58500	59300	58200	75500	40700	58100	58778.04	18.48	0	-11422	59233	58666	57933	57366	56633	58950	57650	180	17400	500	41830	100	1	35532492	20929	19.82	5.15	12	0.33	2971.00	11435.00	146600	20230725	-59.82	56900	20240530	3.51	106000	-44.43	20240105	56900	3.51	20240530	146600	-59.82	20230725	56900	3.51	20240530	4.11	N	035900	500	179 억	6567589	N	N	1230	N	N
145	20240603	090355	55	60.00	KSQ150		오락문화	N	N	N	Y	60	Y	58300	200	2	0.34	838610800	14357	3.90	58500	58600	58200	75500	40700	58100	58411.50	18.48	0	-6163	59233	58666	57933	57366	56633	58950	57650	180	17400	500	41830	100	1	35532492	20715	19.62	5.10	12	0.04	2971.00	11435.00	146600	20230725	-60.23	56900	20240530	2.46	106000	-45.00	20240105	56900	2.46	20240530	146600	-60.23	20230725	56900	2.46	20240530	4.11	N	035900	500	179 억	6567589	N	N	1230	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History