KissMeData/035900/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

59 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	20240930	160435	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	50400	-600	5	-1.18	17598074800	346089	39.58	51300	51900	50200	66300	35700	51000	50848.77	15.65	54107	54733	52866	51133	49266	47533	53800	50200	180	15300	500	36720	100	1	35532492	17908	16.96	4.41	12	0.97	2971.00	11435.00	117000	20231013	-56.92	43100	20240909	16.94	106000	-52.45	20240105	43100	16.94	20240909	117000	-56.92	20231013	43100	16.94	20240909	3.20	N	035900	500	179 억	5561634	N	N	590	N	N
3	20240930	150441	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	50400	-600	5	-1.18	16331994100	320993	36.71	51300	51900	50200	66300	35700	51000	50879.55	15.65	52029	54733	52866	51133	49266	47533	53800	50200	180	15300	500	36720	100	1	35532492	17908	16.96	4.41	12	0.90	2971.00	11435.00	117000	20231013	-56.92	43100	20240909	16.94	106000	-52.45	20240105	43100	16.94	20240909	117000	-56.92	20231013	43100	16.94	20240909	3.20	N	035900	500	179 억	5561634	N	N	671	N	N
4	20240930	140439	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	50500	-500	5	-0.98	13987925700	274452	31.39	51300	51900	50400	66300	35700	51000	50966.73	15.65	42304	54733	52866	51133	49266	47533	53800	50200	180	15300	500	36720	100	1	35532492	17944	17.00	4.42	12	0.77	2971.00	11435.00	117000	20231013	-56.84	43100	20240909	17.17	106000	-52.36	20240105	43100	17.17	20240909	117000	-56.84	20231013	43100	17.17	20240909	3.20	N	035900	500	179 억	5561634	N	N	671	N	N
5	20240930	130439	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	51000	0	3	0.00	11956810900	234314	26.80	51300	51900	50400	66300	35700	51000	51029.02	15.65	31300	54733	52866	51133	49266	47533	53800	50200	180	15300	500	36720	100	1	35532492	18122	17.17	4.46	12	0.66	2971.00	11435.00	117000	20231013	-56.41	43100	20240909	18.33	106000	-51.89	20240105	43100	18.33	20240909	117000	-56.41	20231013	43100	18.33	20240909	3.20	N	035900	500	179 억	5561634	N	N	671	N	N
6	20240930	120437	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	50800	-200	5	-0.39	10635828100	208293	23.82	51300	51900	50400	66300	35700	51000	51061.89	15.65	28251	54733	52866	51133	49266	47533	53800	50200	180	15300	500	36720	100	1	35532492	18051	17.10	4.44	12	0.59	2971.00	11435.00	117000	20231013	-56.58	43100	20240909	17.87	106000	-52.08	20240105	43100	17.87	20240909	117000	-56.58	20231013	43100	17.87	20240909	3.20	N	035900	500	179 억	5561634	N	N	671	N	N
7	20240930	110436	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	50900	-100	5	-0.20	9073835300	177490	20.30	51300	51900	50600	66300	35700	51000	51123.16	15.65	23261	54733	52866	51133	49266	47533	53800	50200	180	15300	500	36720	100	1	35532492	18086	17.13	4.45	12	0.50	2971.00	11435.00	117000	20231013	-56.50	43100	20240909	18.10	106000	-51.98	20240105	43100	18.10	20240909	117000	-56.50	20231013	43100	18.10	20240909	3.20	N	035900	500	179 억	5561634	N	N	671	N	N
8	20240930	100433	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	51100	100	2	0.20	7337417300	143565	16.42	51300	51900	50600	66300	35700	51000	51108.76	15.65	19027	54733	52866	51133	49266	47533	53800	50200	180	15300	500	36720	100	1	35532492	18157	17.20	4.47	12	0.40	2971.00	11435.00	117000	20231013	-56.32	43100	20240909	18.56	106000	-51.79	20240105	43100	18.56	20240909	117000	-56.32	20231013	43100	18.56	20240909	3.20	N	035900	500	179 억	5561634	N	N	671	N	N
9	20240930	090420	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	51500	500	2	0.98	1455226300	28299	3.24	51300	51900	51000	66300	35700	51000	51424.89	15.65	5831	54733	52866	51133	49266	47533	53800	50200	180	15300	500	36720	100	1	35532492	18299	17.33	4.50	12	0.08	2971.00	11435.00	117000	20231013	-55.98	43100	20240909	19.49	106000	-51.42	20240105	43100	19.49	20240909	117000	-55.98	20231013	43100	19.49	20240909	3.20	N	035900	500	179 억	5561634	N	N	671	N	N
10	20240927	160434	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	51000	1200	2	2.41	44766270400	868227	68.05	49950	53000	49400	64700	34900	49800	51561.99	15.58	206284	51700	50750	49250	48300	46800	51225	48775	180	14900	500	35850	100	1	35532492	18122	17.17	4.46	12	2.44	2971.00	11435.00	117000	20231013	-56.41	43100	20240909	18.33	106000	-51.89	20240105	43100	18.33	20240909	117000	-56.41	20231013	43100	18.33	20240909	3.15	N	035900	500	179 억	5535656	N	N	671	N	N
11	20240927	150439	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	51100	1300	2	2.61	43471545700	842856	66.06	49950	53000	49400	64700	34900	49800	51577.34	15.58	202015	51700	50750	49250	48300	46800	51225	48775	180	14900	500	35850	100	1	35532492	18157	17.20	4.47	12	2.37	2971.00	11435.00	117000	20231013	-56.32	43100	20240909	18.56	106000	-51.79	20240105	43100	18.56	20240909	117000	-56.32	20231013	43100	18.56	20240909	3.15	N	035900	500	179 억	5535656	N	N	74	N	N
12	20240927	140441	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	51100	1300	2	2.61	40407216100	782840	61.35	49950	53000	49400	64700	34900	49800	51617.14	15.58	187816	51700	50750	49250	48300	46800	51225	48775	180	14900	500	35850	100	1	35532492	18157	17.20	4.47	12	2.20	2971.00	11435.00	117000	20231013	-56.32	43100	20240909	18.56	106000	-51.79	20240105	43100	18.56	20240909	117000	-56.32	20231013	43100	18.56	20240909	3.15	N	035900	500	179 억	5535656	N	N	74	N	N
13	20240927	130438	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	51400	1600	2	3.21	38931875600	754067	59.10	49950	53000	49400	64700	34900	49800	51630.19	15.58	194769	51700	50750	49250	48300	46800	51225	48775	180	14900	500	35850	100	1	35532492	18264	17.30	4.49	12	2.12	2971.00	11435.00	117000	20231013	-56.07	43100	20240909	19.26	106000	-51.51	20240105	43100	19.26	20240909	117000	-56.07	20231013	43100	19.26	20240909	3.15	N	035900	500	179 억	5535656	N	N	74	N	N
14	20240927	120436	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	51300	1500	2	3.01	37709509600	730235	57.23	49950	53000	49400	64700	34900	49800	51641.27	15.58	196369	51700	50750	49250	48300	46800	51225	48775	180	14900	500	35850	100	1	35532492	18228	17.27	4.49	12	2.06	2971.00	11435.00	117000	20231013	-56.15	43100	20240909	19.03	106000	-51.60	20240105	43100	19.03	20240909	117000	-56.15	20231013	43100	19.03	20240909	3.15	N	035900	500	179 억	5535656	N	N	74	N	N
15	20240927	110438	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	51600	1800	2	3.61	35060104600	678631	53.19	49950	53000	49400	64700	34900	49800	51664.11	15.58	191060	51700	50750	49250	48300	46800	51225	48775	180	14900	500	35850	100	1	35532492	18335	17.37	4.51	12	1.91	2971.00	11435.00	117000	20231013	-55.90	43100	20240909	19.72	106000	-51.32	20240105	43100	19.72	20240909	117000	-55.90	20231013	43100	19.72	20240909	3.15	N	035900	500	179 억	5535656	N	N	74	N	N
16	20240927	100437	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	51900	2100	2	4.22	29682954600	574367	45.02	49950	53000	49400	64700	34900	49800	51680.76	15.58	168226	51700	50750	49250	48300	46800	51225	48775	180	14900	500	35850	100	1	35532492	18441	17.47	4.54	12	1.62	2971.00	11435.00	117000	20231013	-55.64	43100	20240909	20.42	106000	-51.04	20240105	43100	20.42	20240909	117000	-55.64	20231013	43100	20.42	20240909	3.15	N	035900	500	179 억	5535656	N	N	74	N	N
17	20240927	090437	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	50200	400	2	0.80	2565088450	51370	4.03	49950	50500	49400	64700	34900	49800	49934.66	15.58	12144	51700	50750	49250	48300	46800	51225	48775	180	14900	500	35850	100	1	35532492	17837	16.90	4.39	12	0.14	2971.00	11435.00	117000	20231013	-57.09	43100	20240909	16.47	106000	-52.64	20240105	43100	16.47	20240909	117000	-57.09	20231013	43100	16.47	20240909	3.15	N	035900	500	179 억	5535656	N	N	74	N	N
18	20240926	160430	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	49800	2250	2	4.73	30162466850	607877	156.99	47750	50200	47750	61800	33300	47550	49618.27	15.75	77427	49483	48516	48033	47066	46583	48275	46825	180	14250	500	34230	50	1	35532492	17695	16.76	4.36	12	1.71	2971.00	11435.00	117000	20231013	-57.44	43100	20240909	15.55	106000	-53.02	20240105	43100	15.55	20240909	117000	-57.44	20231013	43100	15.55	20240909	3.21	N	035900	500	179 억	5595372	N	N	74	N	N
19	20240926	150428	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	49650	2100	2	4.42	27764416100	559663	144.54	47750	50200	47750	61800	33300	47550	49609.50	15.75	77779	49483	48516	48033	47066	46583	48275	46825	180	14250	500	34230	50	1	35532492	17642	16.71	4.34	12	1.58	2971.00	11435.00	117000	20231013	-57.56	43100	20240909	15.20	106000	-53.16	20240105	43100	15.20	20240909	117000	-57.56	20231013	43100	15.20	20240909	3.21	N	035900	500	179 억	5595372	N	N	427	N	N
20	20240926	140434	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	49500	1950	2	4.10	24510605250	494039	127.59	47750	50200	47750	61800	33300	47550	49613.07	15.75	79817	49483	48516	48033	47066	46583	48275	46825	180	14250	500	34230	50	1	35532492	17589	16.66	4.33	12	1.39	2971.00	11435.00	117000	20231013	-57.69	43100	20240909	14.85	106000	-53.30	20240105	43100	14.85	20240909	117000	-57.69	20231013	43100	14.85	20240909	3.21	N	035900	500	179 억	5595372	N	N	427	N	N
21	20240926	130436	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	49450	1900	2	4.00	21819192250	439439	113.49	47750	50200	47750	61800	33300	47550	49652.81	15.75	76703	49483	48516	48033	47066	46583	48275	46825	180	14250	500	34230	50	1	35532492	17571	16.64	4.32	12	1.24	2971.00	11435.00	117000	20231013	-57.74	43100	20240909	14.73	106000	-53.35	20240105	43100	14.73	20240909	117000	-57.74	20231013	43100	14.73	20240909	3.21	N	035900	500	179 억	5595372	N	N	427	N	N
22	20240926	120436	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	49700	2150	2	4.52	18992187750	382557	98.80	47750	50200	47750	61800	33300	47550	49645.87	15.75	73982	49483	48516	48033	47066	46583	48275	46825	180	14250	500	34230	50	1	35532492	17660	16.73	4.35	12	1.08	2971.00	11435.00	117000	20231013	-57.52	43100	20240909	15.31	106000	-53.11	20240105	43100	15.31	20240909	117000	-57.52	20231013	43100	15.31	20240909	3.21	N	035900	500	179 억	5595372	N	N	427	N	N
23	20240926	110436	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	49850	2300	2	4.84	17249072100	347468	89.74	47750	50200	47750	61800	33300	47550	49642.73	15.75	78266	49483	48516	48033	47066	46583	48275	46825	180	14250	500	34230	50	1	35532492	17713	16.78	4.36	12	0.98	2971.00	11435.00	117000	20231013	-57.39	43100	20240909	15.66	106000	-52.97	20240105	43100	15.66	20240909	117000	-57.39	20231013	43100	15.66	20240909	3.21	N	035900	500	179 억	5595372	N	N	427	N	N
24	20240926	100437	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	49950	2400	2	5.05	10373448550	209890	54.21	47750	50000	47750	61800	33300	47550	49424.07	15.75	48750	49483	48516	48033	47066	46583	48275	46825	180	14250	500	34230	50	1	35532492	17748	16.81	4.37	12	0.59	2971.00	11435.00	117000	20231013	-57.31	43100	20240909	15.89	106000	-52.88	20240105	43100	15.89	20240909	117000	-57.31	20231013	43100	15.89	20240909	3.21	N	035900	500	179 억	5595372	N	N	427	N	N
25	20240926	090433	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	48500	950	2	2.00	780106200	16202	4.18	47750	48500	47750	61800	33300	47550	48152.10	15.75	7911	49483	48516	48033	47066	46583	48275	46825	180	14250	500	34230	50	1	35532492	17233	16.32	4.24	12	0.05	2971.00	11435.00	117000	20231013	-58.55	43100	20240909	12.53	106000	-54.25	20240105	43100	12.53	20240909	117000	-58.55	20231013	43100	12.53	20240909	3.21	N	035900	500	179 억	5595372	N	N	427	N	N
26	20240925	160431	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	47550	-1000	5	-2.06	18682651050	385256	66.68	48800	49000	47550	63100	34000	48550	48495.45	16.17	18861	51250	49900	47600	46250	43950	50575	46925	180	14550	500	34950	50	1	35532492	16896	16.00	4.16	12	1.08	2971.00	11435.00	117000	20231013	-59.36	43100	20240909	10.32	106000	-55.14	20240105	43100	10.32	20240909	117000	-59.36	20231013	43100	10.32	20240909	3.22	N	035900	500	179 억	5745611	N	N	427	N	N
27	20240925	150434	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	47650	-900	5	-1.85	17878392950	368383	63.76	48800	49000	47550	63100	34000	48550	48532.08	16.17	15014	51250	49900	47600	46250	43950	50575	46925	180	14550	500	34950	50	1	35532492	16931	16.04	4.17	12	1.04	2971.00	11435.00	117000	20231013	-59.27	43100	20240909	10.56	106000	-55.05	20240105	43100	10.56	20240909	117000	-59.27	20231013	43100	10.56	20240909	3.22	N	035900	500	179 억	5745611	N	N	223	N	N
28	20240925	140435	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	48250	-300	5	-0.62	15416265800	317081	54.88	48800	49000	48250	63100	34000	48550	48619.33	16.17	19411	51250	49900	47600	46250	43950	50575	46925	180	14550	500	34950	50	1	35532492	17144	16.24	4.22	12	0.89	2971.00	11435.00	117000	20231013	-58.76	43100	20240909	11.95	106000	-54.48	20240105	43100	11.95	20240909	117000	-58.76	20231013	43100	11.95	20240909	3.22	N	035900	500	179 억	5745611	N	N	223	N	N
29	20240925	130434	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	48500	-50	5	-0.10	13931565250	286395	49.57	48800	49000	48300	63100	34000	48550	48644.58	16.17	24930	51250	49900	47600	46250	43950	50575	46925	180	14550	500	34950	50	1	35532492	17233	16.32	4.24	12	0.81	2971.00	11435.00	117000	20231013	-58.55	43100	20240909	12.53	106000	-54.25	20240105	43100	12.53	20240909	117000	-58.55	20231013	43100	12.53	20240909	3.22	N	035900	500	179 억	5745611	N	N	223	N	N
30	20240925	120434	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	48600	50	2	0.10	12815538800	263427	45.59	48800	49000	48300	63100	34000	48550	48649.30	16.17	29156	51250	49900	47600	46250	43950	50575	46925	180	14550	500	34950	50	1	35532492	17269	16.36	4.25	12	0.74	2971.00	11435.00	117000	20231013	-58.46	43100	20240909	12.76	106000	-54.15	20240105	43100	12.76	20240909	117000	-58.46	20231013	43100	12.76	20240909	3.22	N	035900	500	179 억	5745611	N	N	223	N	N
31	20240925	110433	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	48600	50	2	0.10	11342756400	233127	40.35	48800	49000	48300	63100	34000	48550	48654.84	16.17	24312	51250	49900	47600	46250	43950	50575	46925	180	14550	500	34950	50	1	35532492	17269	16.36	4.25	12	0.66	2971.00	11435.00	117000	20231013	-58.46	43100	20240909	12.76	106000	-54.15	20240105	43100	12.76	20240909	117000	-58.46	20231013	43100	12.76	20240909	3.22	N	035900	500	179 억	5745611	N	N	223	N	N
32	20240925	100434	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	48500	-50	5	-0.10	8759132500	179830	31.12	48800	49000	48300	63100	34000	48550	48707.85	16.17	25119	51250	49900	47600	46250	43950	50575	46925	180	14550	500	34950	50	1	35532492	17233	16.32	4.24	12	0.51	2971.00	11435.00	117000	20231013	-58.55	43100	20240909	12.53	106000	-54.25	20240105	43100	12.53	20240909	117000	-58.55	20231013	43100	12.53	20240909	3.22	N	035900	500	179 억	5745611	N	N	223	N	N
33	20240925	090433	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	48500	-50	5	-0.10	1319584000	27109	4.69	48800	48900	48350	63100	34000	48550	48676.97	16.17	-4833	51250	49900	47600	46250	43950	50575	46925	180	14550	500	34950	50	1	35532492	17233	16.32	4.24	12	0.08	2971.00	11435.00	117000	20231013	-58.55	43100	20240909	12.53	106000	-54.25	20240105	43100	12.53	20240909	117000	-58.55	20231013	43100	12.53	20240909	3.22	N	035900	500	179 억	5745611	N	N	223	N	N
34	20240924	160431	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	48550	3400	2	7.53	27218300050	572489	261.61	45500	48950	45300	58600	31650	45150	47541.64	16.07	52294	46416	45782	45066	44432	43716	46100	44750	180	13450	500	32500	50	1	35532492	17251	16.34	4.25	12	1.61	2971.00	11435.00	117000	20231013	-58.50	43100	20240909	12.65	106000	-54.20	20240105	43100	12.65	20240909	117000	-58.50	20231013	43100	12.65	20240909	3.24	N	035900	500	179 억	5710005	N	N	223	N	N
35	20240924	150430	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	48750	3600	2	7.97	25437404050	535898	244.89	45500	48950	45300	58600	31650	45150	47466.88	16.07	52855	46416	45782	45066	44432	43716	46100	44750	180	13450	500	32500	50	1	35532492	17322	16.41	4.26	12	1.51	2971.00	11435.00	117000	20231013	-58.33	43100	20240909	13.11	106000	-54.01	20240105	43100	13.11	20240909	117000	-58.33	20231013	43100	13.11	20240909	3.24	N	035900	500	179 억	5710005	N	N	239	N	N
36	20240924	140430	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	48150	3000	2	6.64	15787874500	337372	154.17	45500	48400	45300	58600	31650	45150	46796.64	16.07	25438	46416	45782	45066	44432	43716	46100	44750	180	13450	500	32500	50	1	35532492	17109	16.21	4.21	12	0.95	2971.00	11435.00	117000	20231013	-58.85	43100	20240909	11.72	106000	-54.58	20240105	43100	11.72	20240909	117000	-58.85	20231013	43100	11.72	20240909	3.24	N	035900	500	179 억	5710005	N	N	239	N	N
37	20240924	130431	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	45750	600	2	1.33	5064731100	110945	50.70	45500	46000	45300	58600	31650	45150	45650.83	16.07	-12475	46416	45782	45066	44432	43716	46100	44750	180	13450	500	32500	50	1	35532492	16256	15.40	4.00	12	0.31	2971.00	11435.00	117000	20231013	-60.90	43100	20240909	6.15	106000	-56.84	20240105	43100	6.15	20240909	117000	-60.90	20231013	43100	6.15	20240909	3.24	N	035900	500	179 억	5710005	N	N	239	N	N
38	20240924	120431	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	45500	350	2	0.78	4264152350	93363	42.66	45500	46000	45300	58600	31650	45150	45672.83	16.07	-12652	46416	45782	45066	44432	43716	46100	44750	180	13450	500	32500	50	1	35532492	16167	15.31	3.98	12	0.26	2971.00	11435.00	117000	20231013	-61.11	43100	20240909	5.57	106000	-57.08	20240105	43100	5.57	20240909	117000	-61.11	20231013	43100	5.57	20240909	3.24	N	035900	500	179 억	5710005	N	N	239	N	N
39	20240924	110432	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	45550	400	2	0.89	3712887750	81243	37.13	45500	46000	45300	58600	31650	45150	45701.02	16.07	-10219	46416	45782	45066	44432	43716	46100	44750	180	13450	500	32500	50	1	35532492	16185	15.33	3.98	12	0.23	2971.00	11435.00	117000	20231013	-61.07	43100	20240909	5.68	106000	-57.03	20240105	43100	5.68	20240909	117000	-61.07	20231013	43100	5.68	20240909	3.24	N	035900	500	179 억	5710005	N	N	239	N	N
40	20240924	100429	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	45650	500	2	1.11	2870456200	62747	28.67	45500	46000	45300	58600	31650	45150	45746.51	16.07	-10089	46416	45782	45066	44432	43716	46100	44750	180	13450	500	32500	50	1	35532492	16221	15.37	3.99	12	0.18	2971.00	11435.00	117000	20231013	-60.98	43100	20240909	5.92	106000	-56.93	20240105	43100	5.92	20240909	117000	-60.98	20231013	43100	5.92	20240909	3.24	N	035900	500	179 억	5710005	N	N	239	N	N
41	20240924	090430	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	45800	650	2	1.44	373512450	8186	3.74	45500	45800	45300	58600	31650	45150	45628.20	16.07	450	46416	45782	45066	44432	43716	46100	44750	180	13450	500	32500	50	1	35532492	16274	15.42	4.01	12	0.02	2971.00	11435.00	117000	20231013	-60.85	43100	20240909	6.26	106000	-56.79	20240105	43100	6.26	20240909	117000	-60.85	20231013	43100	6.26	20240909	3.24	N	035900	500	179 억	5710005	N	N	239	N	N
42	20240923	160429	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	45150	500	2	1.12	9870408500	218296	107.40	44700	45700	44350	58000	31300	44650	45216.59	16.16	-30342	45950	45300	44950	44300	43950	45125	44125	180	13350	500	32140	50	1	35532492	16043	15.20	3.95	12	0.61	2971.00	11435.00	117000	20231013	-61.41	43100	20240909	4.76	106000	-57.41	20240105	43100	4.76	20240909	117000	-61.41	20231013	43100	4.76	20240909	3.23	N	035900	500	179 억	5741793	N	N	239	N	N
43	20240923	150431	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	45400	750	2	1.68	9071501150	200635	98.71	44700	45700	44350	58000	31300	44650	45214.07	16.16	-30184	45950	45300	44950	44300	43950	45125	44125	180	13350	500	32140	50	1	35532492	16132	15.28	3.97	12	0.56	2971.00	11435.00	117000	20231013	-61.20	43100	20240909	5.34	106000	-57.17	20240105	43100	5.34	20240909	117000	-61.20	20231013	43100	5.34	20240909	3.23	N	035900	500	179 억	5741793	N	N	614	N	N
44	20240923	140434	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	45550	900	2	2.02	7916987900	175243	86.22	44700	45700	44350	58000	31300	44650	45177.32	16.16	-24997	45950	45300	44950	44300	43950	45125	44125	180	13350	500	32140	50	1	35532492	16185	15.33	3.98	12	0.49	2971.00	11435.00	117000	20231013	-61.07	43100	20240909	5.68	106000	-57.03	20240105	43100	5.68	20240909	117000	-61.07	20231013	43100	5.68	20240909	3.23	N	035900	500	179 억	5741793	N	N	614	N	N
45	20240923	130431	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	45600	950	2	2.13	6835875300	151497	74.54	44700	45700	44350	58000	31300	44650	45122.31	16.16	-15040	45950	45300	44950	44300	43950	45125	44125	180	13350	500	32140	50	1	35532492	16203	15.35	3.99	12	0.43	2971.00	11435.00	117000	20231013	-61.03	43100	20240909	5.80	106000	-56.98	20240105	43100	5.80	20240909	117000	-61.03	20231013	43100	5.80	20240909	3.23	N	035900	500	179 억	5741793	N	N	614	N	N
46	20240923	120429	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	45500	850	2	1.90	5641429100	125288	61.64	44700	45600	44350	58000	31300	44650	45027.81	16.16	-7578	45950	45300	44950	44300	43950	45125	44125	180	13350	500	32140	50	1	35532492	16167	15.31	3.98	12	0.35	2971.00	11435.00	117000	20231013	-61.11	43100	20240909	5.57	106000	-57.08	20240105	43100	5.57	20240909	117000	-61.11	20231013	43100	5.57	20240909	3.23	N	035900	500	179 억	5741793	N	N	614	N	N
47	20240923	110431	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	45300	650	2	1.46	3802975250	84811	41.73	44700	45400	44350	58000	31300	44650	44840.68	16.16	-13558	45950	45300	44950	44300	43950	45125	44125	180	13350	500	32140	50	1	35532492	16096	15.25	3.96	12	0.24	2971.00	11435.00	117000	20231013	-61.28	43100	20240909	5.10	106000	-57.26	20240105	43100	5.10	20240909	117000	-61.28	20231013	43100	5.10	20240909	3.23	N	035900	500	179 억	5741793	N	N	614	N	N
48	20240923	100429	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	44950	300	2	0.67	2161070850	48413	23.82	44700	45000	44350	58000	31300	44650	44638.22	16.16	-3414	45950	45300	44950	44300	43950	45125	44125	180	13350	500	32140	50	1	35532492	15972	15.13	3.93	12	0.14	2971.00	11435.00	117000	20231013	-61.58	43100	20240909	4.29	106000	-57.59	20240105	43100	4.29	20240909	117000	-61.58	20231013	43100	4.29	20240909	3.23	N	035900	500	179 억	5741793	N	N	614	N	N
49	20240923	090428	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	44600	-50	5	-0.11	402445850	9009	4.43	44700	44950	44500	58000	31300	44650	44671.63	16.16	-4349	45950	45300	44950	44300	43950	45125	44125	180	13350	500	32140	50	1	35532492	15847	15.01	3.90	12	0.03	2971.00	11435.00	117000	20231013	-61.88	43100	20240909	3.48	106000	-57.92	20240105	43100	3.48	20240909	117000	-61.88	20231013	43100	3.48	20240909	3.23	N	035900	500	179 억	5741793	N	N	614	N	N
50	20240913	160410	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	45200	-800	5	-1.74	7187316550	158086	48.40	45900	46300	45150	59800	32200	46000	45464.84	16.45	-26779	47433	46716	45883	45166	44333	47075	45525	180	13800	500	33120	50	1	35532492	16061	15.21	3.95	12	0.44	2971.00	11435.00	117000	20231013	-61.37	43100	20240909	4.87	106000	-57.36	20240105	43100	4.87	20240909	117000	-61.37	20231013	43100	4.87	20240909	3.35	N	035900	500	179 억	5846319	N	N	747	N	N
51	20240913	150414	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	45400	-600	5	-1.30	5926507150	130215	39.86	45900	46300	45150	59800	32200	46000	45513.07	16.45	-16561	47433	46716	45883	45166	44333	47075	45525	180	13800	500	33120	50	1	35532492	16132	15.28	3.97	12	0.37	2971.00	11435.00	117000	20231013	-61.20	43100	20240909	5.34	106000	-57.17	20240105	43100	5.34	20240909	117000	-61.20	20231013	43100	5.34	20240909	3.35	N	035900	500	179 억	5846319	N	N	593	N	N
52	20240913	140415	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	45450	-550	5	-1.20	4985169900	109485	33.52	45900	46300	45150	59800	32200	46000	45532.71	16.45	-16961	47433	46716	45883	45166	44333	47075	45525	180	13800	500	33120	50	1	35532492	16150	15.30	3.97	12	0.31	2971.00	11435.00	117000	20231013	-61.15	43100	20240909	5.45	106000	-57.12	20240105	43100	5.45	20240909	117000	-61.15	20231013	43100	5.45	20240909	3.35	N	035900	500	179 억	5846319	N	N	593	N	N
53	20240913	130411	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	45250	-750	5	-1.63	4530383950	99455	30.45	45900	46300	45150	59800	32200	46000	45551.89	16.45	-16192	47433	46716	45883	45166	44333	47075	45525	180	13800	500	33120	50	1	35532492	16078	15.23	3.96	12	0.28	2971.00	11435.00	117000	20231013	-61.32	43100	20240909	4.99	106000	-57.31	20240105	43100	4.99	20240909	117000	-61.32	20231013	43100	4.99	20240909	3.35	N	035900	500	179 억	5846319	N	N	593	N	N
54	20240913	120412	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	45300	-700	5	-1.52	3590750600	78686	24.09	45900	46300	45200	59800	32200	46000	45633.71	16.45	-17563	47433	46716	45883	45166	44333	47075	45525	180	13800	500	33120	50	1	35532492	16096	15.25	3.96	12	0.22	2971.00	11435.00	117000	20231013	-61.28	43100	20240909	5.10	106000	-57.26	20240105	43100	5.10	20240909	117000	-61.28	20231013	43100	5.10	20240909	3.35	N	035900	500	179 억	5846319	N	N	593	N	N
55	20240913	110414	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	45300	-700	5	-1.52	2848804700	62313	19.08	45900	46300	45200	59800	32200	46000	45717.45	16.45	-12631	47433	46716	45883	45166	44333	47075	45525	180	13800	500	33120	50	1	35532492	16096	15.25	3.96	12	0.18	2971.00	11435.00	117000	20231013	-61.28	43100	20240909	5.10	106000	-57.26	20240105	43100	5.10	20240909	117000	-61.28	20231013	43100	5.10	20240909	3.35	N	035900	500	179 억	5846319	N	N	593	N	N
56	20240913	100414	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	45800	-200	5	-0.43	1955356000	42667	13.06	45900	46300	45300	59800	32200	46000	45828.11	16.45	-9008	47433	46716	45883	45166	44333	47075	45525	180	13800	500	33120	50	1	35532492	16274	15.42	4.01	12	0.12	2971.00	11435.00	117000	20231013	-60.85	43100	20240909	6.26	106000	-56.79	20240105	43100	6.26	20240909	117000	-60.85	20231013	43100	6.26	20240909	3.35	N	035900	500	179 억	5846319	N	N	593	N	N
57	20240913	090415	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	46050	50	2	0.11	250592300	5455	1.67	45900	46100	45800	59800	32200	46000	45937.57	16.45	-2149	47433	46716	45883	45166	44333	47075	45525	180	13800	500	33120	50	1	35532492	16363	15.50	4.03	12	0.02	2971.00	11435.00	117000	20231013	-60.64	43100	20240909	6.84	106000	-56.56	20240105	43100	6.84	20240909	117000	-60.64	20231013	43100	6.84	20240909	3.35	N	035900	500	179 억	5846319	N	N	593	N	N
58	20240912	160410	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	46000	850	2	1.88	14792610850	320916	90.86	45250	46600	45050	58600	31650	45150	46098.08	16.36	33528	46916	46032	44766	43882	42616	46475	44325	180	13450	500	32500	50	1	35532492	16345	15.48	4.02	12	0.90	2971.00	11435.00	117000	20231013	-60.68	43100	20240909	6.73	106000	-56.60	20240105	43100	6.73	20240909	117000	-60.68	20231013	43100	6.73	20240909	3.32	N	035900	500	179 억	5811874	N	N	593	N	N
59	20240912	150411	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	46350	1200	2	2.66	9686133000	210044	59.47	45250	46600	45050	58600	31650	45150	46118.83	16.36	7351	46916	46032	44766	43882	42616	46475	44325	180	13450	500	32500	50	1	35532492	16469	15.60	4.05	12	0.59	2971.00	11435.00	117000	20231013	-60.38	43100	20240909	7.54	106000	-56.27	20240105	43100	7.54	20240909	117000	-60.38	20231013	43100	7.54	20240909	3.32	N	035900	500	179 억	5811874	N	N	1826	N	N
60	20240912	140413	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	46300	1150	2	2.55	8728422350	189356	53.61	45250	46600	45050	58600	31650	45150	46099.71	16.36	10361	46916	46032	44766	43882	42616	46475	44325	180	13450	500	32500	50	1	35532492	16452	15.58	4.05	12	0.53	2971.00	11435.00	117000	20231013	-60.43	43100	20240909	7.42	106000	-56.32	20240105	43100	7.42	20240909	117000	-60.43	20231013	43100	7.42	20240909	3.32	N	035900	500	179 억	5811874	N	N	1826	N	N
61	20240912	130411	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	46300	1150	2	2.55	7415867000	160935	45.56	45250	46600	45050	58600	31650	45150	46084.99	16.36	13695	46916	46032	44766	43882	42616	46475	44325	180	13450	500	32500	50	1	35532492	16452	15.58	4.05	12	0.45	2971.00	11435.00	117000	20231013	-60.43	43100	20240909	7.42	106000	-56.32	20240105	43100	7.42	20240909	117000	-60.43	20231013	43100	7.42	20240909	3.32	N	035900	500	179 억	5811874	N	N	1826	N	N
62	20240912	120410	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	46400	1250	2	2.77	6634362050	144068	40.79	45250	46600	45050	58600	31650	45150	46055.73	16.36	14979	46916	46032	44766	43882	42616	46475	44325	180	13450	500	32500	50	1	35532492	16487	15.62	4.06	12	0.41	2971.00	11435.00	117000	20231013	-60.34	43100	20240909	7.66	106000	-56.23	20240105	43100	7.66	20240909	117000	-60.34	20231013	43100	7.66	20240909	3.32	N	035900	500	179 억	5811874	N	N	1826	N	N
63	20240912	110410	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	46250	1100	2	2.44	4918859750	107129	30.33	45250	46400	45050	58600	31650	45150	45921.62	16.36	12588	46916	46032	44766	43882	42616	46475	44325	180	13450	500	32500	50	1	35532492	16434	15.57	4.04	12	0.30	2971.00	11435.00	117000	20231013	-60.47	43100	20240909	7.31	106000	-56.37	20240105	43100	7.31	20240909	117000	-60.47	20231013	43100	7.31	20240909	3.32	N	035900	500	179 억	5811874	N	N	1826	N	N
64	20240912	100411	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	46150	1000	2	2.21	3374806300	73686	20.86	45250	46250	45050	58600	31650	45150	45807.67	16.36	15634	46916	46032	44766	43882	42616	46475	44325	180	13450	500	32500	50	1	35532492	16398	15.53	4.04	12	0.21	2971.00	11435.00	117000	20231013	-60.56	43100	20240909	7.08	106000	-56.46	20240105	43100	7.08	20240909	117000	-60.56	20231013	43100	7.08	20240909	3.32	N	035900	500	179 억	5811874	N	N	1826	N	N
65	20240912	090411	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	45250	100	2	0.22	656426350	14519	4.11	45250	45450	45050	58600	31650	45150	45215.50	16.36	2940	46916	46032	44766	43882	42616	46475	44325	180	13450	500	32500	50	1	35532492	16078	15.23	3.96	12	0.04	2971.00	11435.00	117000	20231013	-61.32	43100	20240909	4.99	106000	-57.31	20240105	43100	4.99	20240909	117000	-61.32	20231013	43100	4.99	20240909	3.32	N	035900	500	179 억	5811874	N	N	1826	N	N
66	20240911	160404	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	45150	1650	2	3.79	15857122200	352114	125.00	43500	45650	43500	56500	30450	43500	45032.23	16.35	73146	44866	44182	43766	43082	42666	43975	42875	180	13000	500	31320	50	1	35532492	16043	15.20	3.95	12	0.99	2971.00	11435.00	117000	20231013	-61.41	43100	20240909	4.76	106000	-57.41	20240105	43100	4.76	20240909	117000	-61.41	20231013	43100	4.76	20240909	3.33	N	035900	500	179 억	5810101	N	N	1826	N	N
67	20240911	150406	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	45200	1700	2	3.91	14870425000	330245	117.24	43500	45650	43500	56500	30450	43500	45028.46	16.35	68023	44866	44182	43766	43082	42666	43975	42875	180	13000	500	31320	50	1	35532492	16061	15.21	3.95	12	0.93	2971.00	11435.00	117000	20231013	-61.37	43100	20240909	4.87	106000	-57.36	20240105	43100	4.87	20240909	117000	-61.37	20231013	43100	4.87	20240909	3.33	N	035900	500	179 억	5810101	N	N	1818	N	N
68	20240911	140406	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	45200	1700	2	3.91	13339546150	296311	105.19	43500	45650	43500	56500	30450	43500	45018.73	16.35	74646	44866	44182	43766	43082	42666	43975	42875	180	13000	500	31320	50	1	35532492	16061	15.21	3.95	12	0.83	2971.00	11435.00	117000	20231013	-61.37	43100	20240909	4.87	106000	-57.36	20240105	43100	4.87	20240909	117000	-61.37	20231013	43100	4.87	20240909	3.33	N	035900	500	179 억	5810101	N	N	1818	N	N
69	20240911	130405	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	45550	2050	2	4.71	11665589350	259450	92.10	43500	45600	43500	56500	30450	43500	44962.76	16.35	72864	44866	44182	43766	43082	42666	43975	42875	180	13000	500	31320	50	1	35532492	16185	15.33	3.98	12	0.73	2971.00	11435.00	117000	20231013	-61.07	43100	20240909	5.68	106000	-57.03	20240105	43100	5.68	20240909	117000	-61.07	20231013	43100	5.68	20240909	3.33	N	035900	500	179 억	5810101	N	N	1818	N	N
70	20240911	120408	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	45450	1950	2	4.48	10104694500	225120	79.92	43500	45550	43500	56500	30450	43500	44885.81	16.35	66853	44866	44182	43766	43082	42666	43975	42875	180	13000	500	31320	50	1	35532492	16150	15.30	3.97	12	0.63	2971.00	11435.00	117000	20231013	-61.15	43100	20240909	5.45	106000	-57.12	20240105	43100	5.45	20240909	117000	-61.15	20231013	43100	5.45	20240909	3.33	N	035900	500	179 억	5810101	N	N	1818	N	N
71	20240911	110403	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	45300	1800	2	4.14	8360703500	186717	66.28	43500	45350	43500	56500	30450	43500	44777.41	16.35	56376	44866	44182	43766	43082	42666	43975	42875	180	13000	500	31320	50	1	35532492	16096	15.25	3.96	12	0.53	2971.00	11435.00	117000	20231013	-61.28	43100	20240909	5.10	106000	-57.26	20240105	43100	5.10	20240909	117000	-61.28	20231013	43100	5.10	20240909	3.33	N	035900	500	179 억	5810101	N	N	1818	N	N
72	20240911	100404	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	44850	1350	2	3.10	5300962600	118882	42.20	43500	45200	43500	56500	30450	43500	44590.12	16.35	34537	44866	44182	43766	43082	42666	43975	42875	180	13000	500	31320	50	1	35532492	15936	15.10	3.92	12	0.33	2971.00	11435.00	117000	20231013	-61.67	43100	20240909	4.06	106000	-57.69	20240105	43100	4.06	20240909	117000	-61.67	20231013	43100	4.06	20240909	3.33	N	035900	500	179 억	5810101	N	N	1818	N	N
73	20240911	090408	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	44000	500	2	1.15	430224000	9841	3.49	43500	44050	43500	56500	30450	43500	43717.51	16.35	1099	44866	44182	43766	43082	42666	43975	42875	180	13000	500	31320	50	1	35532492	15634	14.81	3.85	12	0.03	2971.00	11435.00	117000	20231013	-62.39	43100	20240909	2.09	106000	-58.49	20240105	43100	2.09	20240909	117000	-62.39	20231013	43100	2.09	20240909	3.33	N	035900	500	179 억	5810101	N	N	1818	N	N
74	20240910	160404	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	43500	-650	5	-1.47	12170978800	278694	87.28	44100	44450	43350	57300	30950	44150	43671.88	16.45	-47195	45383	44766	43933	43316	42483	45075	43625	180	13150	500	31780	50	1	35532492	15457	14.64	3.80	12	0.78	2971.00	11435.00	117000	20231013	-62.82	43100	20240909	0.93	106000	-58.96	20240105	43100	0.93	20240909	117000	-62.82	20231013	43100	0.93	20240909	3.36	N	035900	500	179 억	5845456	N	N	1818	N	N
75	20240910	150407	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	43650	-500	5	-1.13	11021607900	252315	79.02	44100	44450	43350	57300	30950	44150	43681.94	16.45	-53122	45383	44766	43933	43316	42483	45075	43625	180	13150	500	31780	50	1	35532492	15510	14.69	3.82	12	0.71	2971.00	11435.00	117000	20231013	-62.69	43100	20240909	1.28	106000	-58.82	20240105	43100	1.28	20240909	117000	-62.69	20231013	43100	1.28	20240909	3.36	N	035900	500	179 억	5845456	N	N	33	N	N
76	20240910	140405	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	43650	-500	5	-1.13	10033170950	229730	71.95	44100	44450	43350	57300	30950	44150	43673.75	16.45	-56467	45383	44766	43933	43316	42483	45075	43625	180	13150	500	31780	50	1	35532492	15510	14.69	3.82	12	0.65	2971.00	11435.00	117000	20231013	-62.69	43100	20240909	1.28	106000	-58.82	20240105	43100	1.28	20240909	117000	-62.69	20231013	43100	1.28	20240909	3.36	N	035900	500	179 억	5845456	N	N	33	N	N
77	20240910	130405	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	43700	-450	5	-1.02	8678496150	198739	62.24	44100	44450	43350	57300	30950	44150	43667.81	16.45	-67604	45383	44766	43933	43316	42483	45075	43625	180	13150	500	31780	50	1	35532492	15528	14.71	3.82	12	0.56	2971.00	11435.00	117000	20231013	-62.65	43100	20240909	1.39	106000	-58.77	20240105	43100	1.39	20240909	117000	-62.65	20231013	43100	1.39	20240909	3.36	N	035900	500	179 억	5845456	N	N	33	N	N
78	20240910	120403	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	43650	-500	5	-1.13	7532149250	172382	53.99	44100	44450	43350	57300	30950	44150	43694.52	16.45	-67354	45383	44766	43933	43316	42483	45075	43625	180	13150	500	31780	50	1	35532492	15510	14.69	3.82	12	0.49	2971.00	11435.00	117000	20231013	-62.69	43100	20240909	1.28	106000	-58.82	20240105	43100	1.28	20240909	117000	-62.69	20231013	43100	1.28	20240909	3.36	N	035900	500	179 억	5845456	N	N	33	N	N
79	20240910	110404	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	43700	-450	5	-1.02	5955992150	136212	42.66	44100	44450	43350	57300	30950	44150	43725.90	16.45	-55330	45383	44766	43933	43316	42483	45075	43625	180	13150	500	31780	50	1	35532492	15528	14.71	3.82	12	0.38	2971.00	11435.00	117000	20231013	-62.65	43100	20240909	1.39	106000	-58.77	20240105	43100	1.39	20240909	117000	-62.65	20231013	43100	1.39	20240909	3.36	N	035900	500	179 억	5845456	N	N	33	N	N
80	20240910	100405	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	44000	-150	5	-0.34	5026740300	115004	36.02	44100	44450	43350	57300	30950	44150	43709.26	16.45	-48343	45383	44766	43933	43316	42483	45075	43625	180	13150	500	31780	50	1	35532492	15634	14.81	3.85	12	0.32	2971.00	11435.00	117000	20231013	-62.39	43100	20240909	2.09	106000	-58.49	20240105	43100	2.09	20240909	117000	-62.39	20231013	43100	2.09	20240909	3.36	N	035900	500	179 억	5845456	N	N	33	N	N
81	20240910	090404	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	43950	-200	5	-0.45	881403900	20029	6.27	44100	44450	43850	57300	30950	44150	44006.39	16.45	-12372	45383	44766	43933	43316	42483	45075	43625	180	13150	500	31780	50	1	35532492	15617	14.79	3.84	12	0.06	2971.00	11435.00	117000	20231013	-62.44	43100	20240909	1.97	106000	-58.54	20240105	43100	1.97	20240909	117000	-62.44	20231013	43100	1.97	20240909	3.36	N	035900	500	179 억	5845456	N	N	33	N	N
82	20240909	160357	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	44150	-300	5	-0.67	13475150400	307371	104.02	43500	44550	43100	57700	31150	44450	43839.10	16.33	25117	46650	45550	45000	43900	43350	45275	43625	180	13250	500	32000	50	1	35532492	15688	14.86	3.86	12	0.87	2971.00	11435.00	117000	20231013	-62.26	43100	20240909	2.44	106000	-58.35	20240105	43100	2.44	20240909	117000	-62.26	20231013	43100	2.44	20240909	3.37	N	035900	500	179 억	5802905	N	N	33	N	N
83	20240909	150400	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	44200	-250	5	-0.56	12585900500	287237	97.20	43500	44550	43100	57700	31150	44450	43817.02	16.33	21802	46650	45550	45000	43900	43350	45275	43625	180	13250	500	32000	50	1	35532492	15705	14.88	3.87	12	0.81	2971.00	11435.00	117000	20231013	-62.22	43100	20240909	2.55	106000	-58.30	20240105	43100	2.55	20240909	117000	-62.22	20231013	43100	2.55	20240909	3.37	N	035900	500	179 억	5802905	N	N	714	N	N
84	20240909	140402	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	44100	-350	5	-0.79	10636528950	243068	82.26	43500	44550	43100	57700	31150	44450	43759.33	16.33	16146	46650	45550	45000	43900	43350	45275	43625	180	13250	500	32000	50	1	35532492	15670	14.84	3.86	12	0.68	2971.00	11435.00	117000	20231013	-62.31	43100	20240909	2.32	106000	-58.40	20240105	43100	2.32	20240909	117000	-62.31	20231013	43100	2.32	20240909	3.37	N	035900	500	179 억	5802905	N	N	714	N	N
85	20240909	130400	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	44200	-250	5	-0.56	9342488750	213873	72.38	43500	44400	43100	57700	31150	44450	43682.23	16.33	15623	46650	45550	45000	43900	43350	45275	43625	180	13250	500	32000	50	1	35532492	15705	14.88	3.87	12	0.60	2971.00	11435.00	117000	20231013	-62.22	43100	20240909	2.55	106000	-58.30	20240105	43100	2.55	20240909	117000	-62.22	20231013	43100	2.55	20240909	3.37	N	035900	500	179 억	5802905	N	N	714	N	N
86	20240909	120358	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	44050	-400	5	-0.90	7903690200	181311	61.36	43500	44150	43100	57700	31150	44450	43591.65	16.33	13114	46650	45550	45000	43900	43350	45275	43625	180	13250	500	32000	50	1	35532492	15652	14.83	3.85	12	0.51	2971.00	11435.00	117000	20231013	-62.35	43100	20240909	2.20	106000	-58.44	20240105	43100	2.20	20240909	117000	-62.35	20231013	43100	2.20	20240909	3.37	N	035900	500	179 억	5802905	N	N	714	N	N
87	20240909	110358	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	43700	-750	5	-1.69	6280302200	144325	48.84	43500	44000	43100	57700	31150	44450	43514.67	16.33	11100	46650	45550	45000	43900	43350	45275	43625	180	13250	500	32000	50	1	35532492	15528	14.71	3.82	12	0.41	2971.00	11435.00	117000	20231013	-62.65	43100	20240909	1.39	106000	-58.77	20240105	43100	1.39	20240909	117000	-62.65	20231013	43100	1.39	20240909	3.37	N	035900	500	179 억	5802905	N	N	714	N	N
88	20240909	100403	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	43400	-1050	5	-2.36	4849583950	111582	37.76	43500	44000	43100	57700	31150	44450	43461.61	16.33	10760	46650	45550	45000	43900	43350	45275	43625	180	13250	500	32000	50	1	35532492	15421	14.61	3.80	12	0.31	2971.00	11435.00	117000	20231013	-62.91	43100	20240909	0.70	106000	-59.06	20240105	43100	0.70	20240909	117000	-62.91	20231013	43100	0.70	20240909	3.37	N	035900	500	179 억	5802905	N	N	714	N	N
89	20240909	090356	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	43450	-1000	5	-2.25	1513358550	34702	11.74	43500	43900	43300	57700	31150	44450	43608.89	16.33	15497	46650	45550	45000	43900	43350	45275	43625	180	13250	500	32000	50	1	35532492	15439	14.62	3.80	12	0.10	2971.00	11435.00	117000	20231013	-62.86	43300	20240909	0.35	106000	-59.01	20240105	43300	0.35	20240909	117000	-62.86	20231013	43300	0.35	20240909	3.37	N	035900	500	179 억	5802905	N	N	714	N	N
90	20240906	160355	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	44450	-1250	5	-2.74	12809897750	285218	78.62	45700	46100	44450	59400	32000	45700	44913.43	16.30	10359	47100	46400	45950	45250	44800	46175	45025	180	13700	500	32900	50	1	35532492	15794	14.96	3.89	12	0.80	2971.00	11435.00	118000	20230831	-62.33	44450	20240906	0.00	106000	-58.07	20240105	44450	0.00	20240906	117000	-62.01	20231013	44450	0.00	20240906	3.38	N	035900	500	179 억	5790042	N	N	714	N	N
91	20240906	150401	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	44600	-1100	5	-2.41	11164100350	248242	68.43	45700	46100	44500	59400	32000	45700	44971.77	16.30	6159	47100	46400	45950	45250	44800	46175	45025	180	13700	500	32900	50	1	35532492	15847	15.01	3.90	12	0.70	2971.00	11435.00	118000	20230831	-62.20	44500	20240906	0.22	106000	-57.92	20240105	44500	0.22	20240906	117000	-61.88	20231013	44500	0.22	20240906	3.38	N	035900	500	179 억	5790042	N	N	1314	N	N
92	20240906	140401	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	44700	-1000	5	-2.19	8824647300	195784	53.97	45700	46100	44550	59400	32000	45700	45072.42	16.30	6440	47100	46400	45950	45250	44800	46175	45025	180	13700	500	32900	50	1	35532492	15883	15.05	3.91	12	0.55	2971.00	11435.00	118000	20230831	-62.12	44550	20240906	0.34	106000	-57.83	20240105	44550	0.34	20240906	117000	-61.79	20231013	44550	0.34	20240906	3.38	N	035900	500	179 억	5790042	N	N	1314	N	N
93	20240906	130357	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	44750	-950	5	-2.08	7802618150	172937	47.67	45700	46100	44550	59400	32000	45700	45117.26	16.30	10210	47100	46400	45950	45250	44800	46175	45025	180	13700	500	32900	50	1	35532492	15901	15.06	3.91	12	0.49	2971.00	11435.00	118000	20230831	-62.08	44550	20240906	0.45	106000	-57.78	20240105	44550	0.45	20240906	117000	-61.75	20231013	44550	0.45	20240906	3.38	N	035900	500	179 억	5790042	N	N	1314	N	N
94	20240906	120400	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	44750	-950	5	-2.08	7101189850	157287	43.36	45700	46100	44550	59400	32000	45700	45146.93	16.30	9314	47100	46400	45950	45250	44800	46175	45025	180	13700	500	32900	50	1	35532492	15901	15.06	3.91	12	0.44	2971.00	11435.00	118000	20230831	-62.08	44550	20240906	0.45	106000	-57.78	20240105	44550	0.45	20240906	117000	-61.75	20231013	44550	0.45	20240906	3.38	N	035900	500	179 억	5790042	N	N	1314	N	N
95	20240906	110402	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	45050	-650	5	-1.42	6015832200	133076	36.68	45700	46100	44550	59400	32000	45700	45204.88	16.30	10115	47100	46400	45950	45250	44800	46175	45025	180	13700	500	32900	50	1	35532492	16007	15.16	3.94	12	0.37	2971.00	11435.00	118000	20230831	-61.82	44550	20240906	1.12	106000	-57.50	20240105	44550	1.12	20240906	117000	-61.50	20231013	44550	1.12	20240906	3.38	N	035900	500	179 억	5790042	N	N	1314	N	N
96	20240906	100357	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	44850	-850	5	-1.86	3919309150	86345	23.80	45700	46100	44800	59400	32000	45700	45390.20	16.30	12	47100	46400	45950	45250	44800	46175	45025	180	13700	500	32900	50	1	35532492	15936	15.10	3.92	12	0.24	2971.00	11435.00	118000	20230831	-61.99	44800	20240906	0.11	106000	-57.69	20240105	44800	0.11	20240906	117000	-61.67	20231013	44800	0.11	20240906	3.38	N	035900	500	179 억	5790042	N	N	1314	N	N
97	20240906	090359	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	45950	250	2	0.55	474133050	10348	2.85	45700	46100	45700	59400	32000	45700	45822.35	16.30	3652	47100	46400	45950	45250	44800	46175	45025	180	13700	500	32900	50	1	35532492	16327	15.47	4.02	12	0.03	2971.00	11435.00	118000	20230831	-61.06	45500	20240905	0.99	106000	-56.65	20240105	45500	0.99	20240905	117000	-60.73	20231013	45500	0.99	20240905	3.38	N	035900	500	179 억	5790042	N	N	1314	N	N
98	20240905	160353	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	45700	-100	5	-0.22	16489199300	358969	32.48	45950	46650	45500	59500	32100	45800	45937.55	16.10	47355	50066	47932	46766	44632	43466	47350	44050	180	13700	500	32970	50	1	35532492	16238	15.38	4.00	12	1.01	2971.00	11435.00	118200	20230830	-61.34	45500	20240905	0.44	106000	-56.89	20240105	45500	0.44	20240905	117000	-60.94	20231013	45500	0.44	20240905	3.37	N	035900	500	179 억	5721717	N	N	1314	N	N
99	20240905	150359	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	45850	50	2	0.11	15059535700	327697	29.65	45950	46650	45500	59500	32100	45800	45955.95	16.10	42554	50066	47932	46766	44632	43466	47350	44050	180	13700	500	32970	50	1	35532492	16292	15.43	4.01	12	0.92	2971.00	11435.00	118200	20230830	-61.21	45500	20240905	0.77	106000	-56.75	20240105	45500	0.77	20240905	117000	-60.81	20231013	45500	0.77	20240905	3.37	N	035900	500	179 억	5721717	N	N	217669	N	N
100	20240905	140357	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	45650	-150	5	-0.33	11363102250	246742	22.33	45950	46650	45550	59500	32100	45800	46053.16	16.10	11614	50066	47932	46766	44632	43466	47350	44050	180	13700	500	32970	50	1	35532492	16221	15.37	3.99	12	0.69	2971.00	11435.00	118200	20230830	-61.38	45550	20240905	0.22	106000	-56.93	20240105	45550	0.22	20240905	117000	-60.98	20231013	45550	0.22	20240905	3.37	N	035900	500	179 억	5721717	N	N	217669	N	N
101	20240905	130359	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	45600	-200	5	-0.44	9502361750	205986	18.64	45950	46650	45550	59500	32100	45800	46132.04	16.10	8207	50066	47932	46766	44632	43466	47350	44050	180	13700	500	32970	50	1	35532492	16203	15.35	3.99	12	0.58	2971.00	11435.00	118200	20230830	-61.42	45550	20240905	0.11	106000	-56.98	20240105	45550	0.11	20240905	117000	-61.03	20231013	45550	0.11	20240905	3.37	N	035900	500	179 억	5721717	N	N	217669	N	N
102	20240905	120356	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	46050	250	2	0.55	7594015550	164280	14.86	45950	46650	45750	59500	32100	45800	46227.56	16.10	12319	50066	47932	46766	44632	43466	47350	44050	180	13700	500	32970	50	1	35532492	16363	15.50	4.03	12	0.46	2971.00	11435.00	118200	20230830	-61.04	45600	20240904	0.99	106000	-56.56	20240105	45600	0.99	20240904	117000	-60.64	20231013	45600	0.99	20240904	3.37	N	035900	500	179 억	5721717	N	N	217669	N	N
103	20240905	110355	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	46200	400	2	0.87	5925922800	127990	11.58	45950	46650	45950	59500	32100	45800	46302.16	16.10	14063	50066	47932	46766	44632	43466	47350	44050	180	13700	500	32970	50	1	35532492	16416	15.55	4.04	12	0.36	2971.00	11435.00	118200	20230830	-60.91	45600	20240904	1.32	106000	-56.42	20240105	45600	1.32	20240904	117000	-60.51	20231013	45600	1.32	20240904	3.37	N	035900	500	179 억	5721717	N	N	217669	N	N
104	20240905	100355	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	46350	550	2	1.20	4083031950	88228	7.98	45950	46550	45950	59500	32100	45800	46281.35	16.10	2973	50066	47932	46766	44632	43466	47350	44050	180	13700	500	32970	50	1	35532492	16469	15.60	4.05	12	0.25	2971.00	11435.00	118200	20230830	-60.79	45600	20240904	1.64	106000	-56.27	20240105	45600	1.64	20240904	117000	-60.38	20231013	45600	1.64	20240904	3.37	N	035900	500	179 억	5721717	N	N	217669	N	N
105	20240905	090359	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	46250	450	2	0.98	786240050	17068	1.54	45950	46250	45950	59500	32100	45800	46074.48	16.10	6182	50066	47932	46766	44632	43466	47350	44050	180	13700	500	32970	50	1	35532492	16434	15.57	4.04	12	0.05	2971.00	11435.00	118200	20230830	-60.87	45600	20240904	1.43	106000	-56.37	20240105	45600	1.43	20240904	117000	-60.47	20231013	45600	1.43	20240904	3.37	N	035900	500	179 억	5721717	N	N	217669	N	N
106	20240904	160350	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	45800	-4150	5	-8.31	51184295250	1095695	472.94	48550	48900	45600	64900	35000	49950	46716.88	16.77	-202588	51916	50932	50416	49432	48916	50675	49175	180	14950	500	35960	50	1	35532492	16274	15.42	4.01	12	3.08	2971.00	11435.00	118800	20230829	-61.45	45600	20240904	0.44	106000	-56.79	20240105	45600	0.44	20240904	117000	-60.85	20231013	45600	0.44	20240904	3.35	N	035900	500	179 억	5960561	N	N	217669	N	N
107	20240904	150353	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	45700	-4250	5	-8.51	48045711350	1027012	443.29	48550	48900	45600	64900	35000	49950	46782.00	16.77	-202341	51916	50932	50416	49432	48916	50675	49175	180	14950	500	35960	50	1	35532492	16238	15.38	4.00	12	2.89	2971.00	11435.00	118800	20230829	-61.53	45600	20240904	0.22	106000	-56.89	20240105	45600	0.22	20240904	117000	-60.94	20231013	45600	0.22	20240904	3.35	N	035900	500	179 억	5960561	N	N	6175	N	N
108	20240904	140355	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	46000	-3950	5	-7.91	39751776600	845929	365.13	48550	48900	45700	64900	35000	49950	46991.82	16.77	-192923	51916	50932	50416	49432	48916	50675	49175	180	14950	500	35960	50	1	35532492	16345	15.48	4.02	12	2.38	2971.00	11435.00	118800	20230829	-61.28	45700	20240904	0.66	106000	-56.60	20240105	45700	0.66	20240904	117000	-60.68	20231013	45700	0.66	20240904	3.35	N	035900	500	179 억	5960561	N	N	6175	N	N
109	20240904	130354	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	45950	-4000	5	-8.01	34474666250	731696	315.83	48550	48900	45700	64900	35000	49950	47116.07	16.77	-180804	51916	50932	50416	49432	48916	50675	49175	180	14950	500	35960	50	1	35532492	16327	15.47	4.02	12	2.06	2971.00	11435.00	118800	20230829	-61.32	45700	20240904	0.55	106000	-56.65	20240105	45700	0.55	20240904	117000	-60.73	20231013	45700	0.55	20240904	3.35	N	035900	500	179 억	5960561	N	N	6175	N	N
110	20240904	120351	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	46400	-3550	5	-7.11	26950653550	568585	245.42	48550	48900	46250	64900	35000	49950	47399.47	16.77	-147610	51916	50932	50416	49432	48916	50675	49175	180	14950	500	35960	50	1	35532492	16487	15.62	4.06	12	1.60	2971.00	11435.00	118800	20230829	-60.94	46250	20240904	0.32	106000	-56.23	20240105	46250	0.32	20240904	117000	-60.34	20231013	46250	0.32	20240904	3.35	N	035900	500	179 억	5960561	N	N	6175	N	N
111	20240904	110351	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	47300	-2650	5	-5.31	17942741650	376303	162.43	48550	48900	47200	64900	35000	49950	47681.57	16.77	-103811	51916	50932	50416	49432	48916	50675	49175	180	14950	500	35960	50	1	35532492	16807	15.92	4.14	12	1.06	2971.00	11435.00	118800	20230829	-60.19	47200	20240904	0.21	106000	-55.38	20240105	47200	0.21	20240904	117000	-59.57	20231013	47200	0.21	20240904	3.35	N	035900	500	179 억	5960561	N	N	6175	N	N
112	20240904	100354	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	47400	-2550	5	-5.11	12929220200	270458	116.74	48550	48900	47200	64900	35000	49950	47804.83	16.77	-75262	51916	50932	50416	49432	48916	50675	49175	180	14950	500	35960	50	1	35532492	16842	15.95	4.15	12	0.76	2971.00	11435.00	118800	20230829	-60.10	47200	20240904	0.42	106000	-55.28	20240105	47200	0.42	20240904	117000	-59.49	20231013	47200	0.42	20240904	3.35	N	035900	500	179 억	5960561	N	N	6175	N	N
113	20240904	090352	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	48200	-1750	5	-3.50	2067273050	42732	18.44	48550	48900	48000	64900	35000	49950	48377.27	16.77	191	51916	50932	50416	49432	48916	50675	49175	180	14950	500	35960	50	1	35532492	17127	16.22	4.22	12	0.12	2971.00	11435.00	118800	20230829	-59.43	48000	20240904	0.42	106000	-54.53	20240105	48000	0.42	20240904	117000	-58.80	20231013	48000	0.42	20240904	3.35	N	035900	500	179 억	5960561	N	N	6175	N	N
114	20240903	160348	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	49950	-750	5	-1.48	11362298550	225391	188.26	50800	51400	49900	65900	35500	50700	50412.73	16.93	-58761	51700	51200	50900	50400	50100	51050	50250	180	15200	500	36500	50	1	35532492	17748	16.81	4.37	12	0.63	2971.00	11435.00	118800	20230829	-57.95	48300	20240805	3.42	106000	-52.88	20240105	48300	3.42	20240805	117000	-57.31	20231013	48300	3.42	20240805	3.38	N	035900	500	179 억	6016289	N	N	6175	N	N
115	20240903	150350	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	50100	-600	5	-1.18	9304829300	184225	153.87	50800	51400	50000	65900	35500	50700	50507.96	16.93	-42543	51700	51200	50900	50400	50100	51050	50250	180	15200	500	36500	100	1	35532492	17802	16.86	4.38	12	0.52	2971.00	11435.00	118800	20230829	-57.83	48300	20240805	3.73	106000	-52.74	20240105	48300	3.73	20240805	117000	-57.18	20231013	48300	3.73	20240805	3.38	N	035900	500	179 억	6016289	N	N	1181	N	N
116	20240903	140349	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	50200	-500	5	-0.99	7869684500	155595	129.96	50800	51400	50100	65900	35500	50700	50578.00	16.93	-39003	51700	51200	50900	50400	50100	51050	50250	180	15200	500	36500	100	1	35532492	17837	16.90	4.39	12	0.44	2971.00	11435.00	118800	20230829	-57.74	48300	20240805	3.93	106000	-52.64	20240105	48300	3.93	20240805	117000	-57.09	20231013	48300	3.93	20240805	3.38	N	035900	500	179 억	6016289	N	N	1181	N	N
117	20240903	130351	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	50400	-300	5	-0.59	6434461200	127019	106.09	50800	51400	50200	65900	35500	50700	50657.47	16.93	-35005	51700	51200	50900	50400	50100	51050	50250	180	15200	500	36500	100	1	35532492	17908	16.96	4.41	12	0.36	2971.00	11435.00	118800	20230829	-57.58	48300	20240805	4.35	106000	-52.45	20240105	48300	4.35	20240805	117000	-56.92	20231013	48300	4.35	20240805	3.38	N	035900	500	179 억	6016289	N	N	1181	N	N
118	20240903	120347	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	50400	-300	5	-0.59	5007546300	98669	82.41	50800	51400	50300	65900	35500	50700	50750.96	16.93	-27451	51700	51200	50900	50400	50100	51050	50250	180	15200	500	36500	100	1	35532492	17908	16.96	4.41	12	0.28	2971.00	11435.00	118800	20230829	-57.58	48300	20240805	4.35	106000	-52.45	20240105	48300	4.35	20240805	117000	-56.92	20231013	48300	4.35	20240805	3.38	N	035900	500	179 억	6016289	N	N	1181	N	N
119	20240903	110345	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	50700	0	3	0.00	2940980000	57751	48.24	50800	51400	50600	65900	35500	50700	50925.18	16.93	-11284	51700	51200	50900	50400	50100	51050	50250	180	15200	500	36500	100	1	35532492	18015	17.06	4.43	12	0.16	2971.00	11435.00	118800	20230829	-57.32	48300	20240805	4.97	106000	-52.17	20240105	48300	4.97	20240805	117000	-56.67	20231013	48300	4.97	20240805	3.38	N	035900	500	179 억	6016289	N	N	1181	N	N
120	20240903	100346	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	51100	400	2	0.79	1950270700	38241	31.94	50800	51400	50700	65900	35500	50700	50999.47	16.93	-2072	51700	51200	50900	50400	50100	51050	50250	180	15200	500	36500	100	1	35532492	18157	17.20	4.47	12	0.11	2971.00	11435.00	118800	20230829	-56.99	48300	20240805	5.80	106000	-51.79	20240105	48300	5.80	20240805	117000	-56.32	20231013	48300	5.80	20240805	3.38	N	035900	500	179 억	6016289	N	N	1181	N	N
121	20240903	090346	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	51000	300	2	0.59	325475900	6389	5.34	50800	51100	50800	65900	35500	50700	50943.17	16.93	-174	51700	51200	50900	50400	50100	51050	50250	180	15200	500	36500	100	1	35532492	18122	17.17	4.46	12	0.02	2971.00	11435.00	118800	20230829	-57.07	48300	20240805	5.59	106000	-51.89	20240105	48300	5.59	20240805	117000	-56.41	20231013	48300	5.59	20240805	3.38	N	035900	500	179 억	6016289	N	N	1181	N	N
122	20240902	160344	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	50700	-400	5	-0.78	5985843000	117802	100.43	51400	51400	50600	66400	35800	51100	50813.08	16.98	-21178	51900	51500	51100	50700	50300	51700	50900	180	15300	500	36790	100	1	35532492	18015	17.06	4.43	12	0.33	2971.00	11435.00	118800	20230829	-57.32	48300	20240805	4.97	106000	-52.17	20240105	48300	4.97	20240805	117000	-56.67	20231013	48300	4.97	20240805	3.39	N	035900	500	179 억	6033262	N	N	1181	N	N
123	20240902	150348	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	50800	-300	5	-0.59	5246082100	103216	87.99	51400	51400	50600	66400	35800	51100	50825.98	16.98	-19040	51900	51500	51100	50700	50300	51700	50900	180	15300	500	36790	100	1	35532492	18051	17.10	4.44	12	0.29	2971.00	11435.00	118800	20230829	-57.24	48300	20240805	5.18	106000	-52.08	20240105	48300	5.18	20240805	117000	-56.58	20231013	48300	5.18	20240805	3.39	N	035900	500	179 억	6033262	N	N	10696	N	N
124	20240902	140349	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	50800	-300	5	-0.59	4853335200	95482	81.40	51400	51400	50600	66400	35800	51100	50829.56	16.98	-18810	51900	51500	51100	50700	50300	51700	50900	180	15300	500	36790	100	1	35532492	18051	17.10	4.44	12	0.27	2971.00	11435.00	118800	20230829	-57.24	48300	20240805	5.18	106000	-52.08	20240105	48300	5.18	20240805	117000	-56.58	20231013	48300	5.18	20240805	3.39	N	035900	500	179 억	6033262	N	N	10696	N	N
125	20240902	130347	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	50700	-400	5	-0.78	4486089600	88258	75.24	51400	51400	50600	66400	35800	51100	50828.96	16.98	-20601	51900	51500	51100	50700	50300	51700	50900	180	15300	500	36790	100	1	35532492	18015	17.06	4.43	12	0.25	2971.00	11435.00	118800	20230829	-57.32	48300	20240805	4.97	106000	-52.17	20240105	48300	4.97	20240805	117000	-56.67	20231013	48300	4.97	20240805	3.39	N	035900	500	179 억	6033262	N	N	10696	N	N
126	20240902	120348	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	50700	-400	5	-0.78	4028087400	79241	67.55	51400	51400	50600	66400	35800	51100	50833.03	16.98	-19114	51900	51500	51100	50700	50300	51700	50900	180	15300	500	36790	100	1	35532492	18015	17.06	4.43	12	0.22	2971.00	11435.00	118800	20230829	-57.32	48300	20240805	4.97	106000	-52.17	20240105	48300	4.97	20240805	117000	-56.67	20231013	48300	4.97	20240805	3.39	N	035900	500	179 억	6033262	N	N	10696	N	N
127	20240902	110345	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	50600	-500	5	-0.98	3653409600	71853	61.26	51400	51400	50600	66400	35800	51100	50845.25	16.98	-18121	51900	51500	51100	50700	50300	51700	50900	180	15300	500	36790	100	1	35532492	17979	17.03	4.43	12	0.20	2971.00	11435.00	118800	20230829	-57.41	48300	20240805	4.76	106000	-52.26	20240105	48300	4.76	20240805	117000	-56.75	20231013	48300	4.76	20240805	3.39	N	035900	500	179 억	6033262	N	N	10696	N	N
128	20240902	100345	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	50700	-400	5	-0.78	2174523500	42680	36.39	51400	51400	50700	66400	35800	51100	50949.12	16.98	-12035	51900	51500	51100	50700	50300	51700	50900	180	15300	500	36790	100	1	35532492	18015	17.06	4.43	12	0.12	2971.00	11435.00	118800	20230829	-57.32	48300	20240805	4.97	106000	-52.17	20240105	48300	4.97	20240805	117000	-56.67	20231013	48300	4.97	20240805	3.39	N	035900	500	179 억	6033262	N	N	10696	N	N
129	20240902	090342	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	51200	100	2	0.20	230964100	4507	3.84	51400	51400	51100	66400	35800	51100	51248.98	16.98	-1529	51900	51500	51100	50700	50300	51700	50900	180	15300	500	36790	100	1	35532492	18193	17.23	4.48	12	0.01	2971.00	11435.00	118800	20230829	-56.90	48300	20240805	6.00	106000	-51.70	20240105	48300	6.00	20240805	117000	-56.24	20231013	48300	6.00	20240805	3.39	N	035900	500	179 억	6033262	N	N	10696	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History