KissMeData/035900/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20250124	160437	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	75000	1500	2	2.04	31363870100	418343	94.46	73800	76000	72900	95500	51500	73500	74973.02	24.15	0	78714	76833	75166	74233	72566	71633	74700	72100	180	22000	500	52920	100	1	35532492	26649	25.24	6.56	12	1.18	2971.00	11435.00	85800	20240122	-12.59	43100	20240909	74.01	78300	-4.21	20250117	65900	13.81	20250106	85100	-11.87	20240124	43100	74.01	20240909	2.49	N	035900	500	179 억	8579794	N	N	8445	N	N
3	20250124	150437	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	75100	1600	2	2.18	29531594200	393915	88.95	73800	76000	72900	95500	51500	73500	74971.01	24.15	0	77067	76833	75166	74233	72566	71633	74700	72100	180	22000	500	52920	100	1	35532492	26685	25.28	6.57	12	1.11	2971.00	11435.00	85800	20240122	-12.47	43100	20240909	74.25	78300	-4.09	20250117	65900	13.96	20250106	85100	-11.75	20240124	43100	74.25	20240909	2.49	N	035900	500	179 억	8579794	N	N	2820	N	N
4	20250124	140437	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	75100	1600	2	2.18	27530215000	367248	82.93	73800	76000	72900	95500	51500	73500	74965.21	24.15	0	74804	76833	75166	74233	72566	71633	74700	72100	180	22000	500	52920	100	1	35532492	26685	25.28	6.57	12	1.03	2971.00	11435.00	85800	20240122	-12.47	43100	20240909	74.25	78300	-4.09	20250117	65900	13.96	20250106	85100	-11.75	20240124	43100	74.25	20240909	2.49	N	035900	500	179 억	8579794	N	N	2820	N	N
5	20250124	130438	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	75200	1700	2	2.31	25263642800	337148	76.13	73800	76000	72900	95500	51500	73500	74935.16	24.15	0	69349	76833	75166	74233	72566	71633	74700	72100	180	22000	500	52920	100	1	35532492	26720	25.31	6.58	12	0.95	2971.00	11435.00	85800	20240122	-12.35	43100	20240909	74.48	78300	-3.96	20250117	65900	14.11	20250106	85100	-11.63	20240124	43100	74.48	20240909	2.49	N	035900	500	179 억	8579794	N	N	2820	N	N
6	20250124	120435	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	75200	1700	2	2.31	23601038500	315062	71.14	73800	76000	72900	95500	51500	73500	74911.05	24.15	0	68459	76833	75166	74233	72566	71633	74700	72100	180	22000	500	52920	100	1	35532492	26720	25.31	6.58	12	0.89	2971.00	11435.00	85800	20240122	-12.35	43100	20240909	74.48	78300	-3.96	20250117	65900	14.11	20250106	85100	-11.63	20240124	43100	74.48	20240909	2.49	N	035900	500	179 억	8579794	N	N	2820	N	N
7	20250124	110437	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	75600	2100	2	2.86	21084547700	281613	63.59	73800	76000	72900	95500	51500	73500	74872.67	24.15	0	62583	76833	75166	74233	72566	71633	74700	72100	180	22000	500	52920	100	1	35532492	26863	25.45	6.61	12	0.79	2971.00	11435.00	85800	20240122	-11.89	43100	20240909	75.41	78300	-3.45	20250117	65900	14.72	20250106	85100	-11.16	20240124	43100	75.41	20240909	2.49	N	035900	500	179 억	8579794	N	N	2820	N	N
8	20250124	100434	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	75000	1500	2	2.04	9130702000	123211	27.82	73800	75300	72900	95500	51500	73500	74108.27	24.15	0	12099	76833	75166	74233	72566	71633	74700	72100	180	22000	500	52920	100	1	35532492	26649	25.24	6.56	12	0.35	2971.00	11435.00	85800	20240122	-12.59	43100	20240909	74.01	78300	-4.21	20250117	65900	13.81	20250106	85100	-11.87	20240124	43100	74.01	20240909	2.49	N	035900	500	179 억	8579794	N	N	2820	N	N
9	20250124	090437	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	73500	0	3	0.00	788032100	10697	2.42	73800	73900	73300	95500	51500	73500	73675.32	24.15	0	-1078	76833	75166	74233	72566	71633	74700	72100	180	22000	500	52920	100	1	35532492	26116	24.74	6.43	12	0.03	2971.00	11435.00	85800	20240122	-14.34	43100	20240909	70.53	78300	-6.13	20250117	65900	11.53	20250106	85100	-13.63	20240124	43100	70.53	20240909	2.49	N	035900	500	179 억	8579794	N	N	2820	N	N
10	20250123	160436	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	73500	-800	5	-1.08	32646960900	437897	87.33	74700	75900	73300	96500	52100	74300	74557.02	24.16	0	-41744	75766	75032	73866	73132	71966	74450	72550	180	22200	500	53490	100	1	35532492	26116	24.74	6.43	12	1.23	2971.00	11435.00	87800	20240116	-16.29	43100	20240909	70.53	78300	-6.13	20250117	65900	11.53	20250106	85500	-14.04	20240123	43100	70.53	20240909	2.60	N	035900	500	179 억	8584162	N	N	2820	N	N
11	20250123	150434	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	73300	-1000	5	-1.35	29947906400	401197	80.01	74700	75900	73300	96500	52100	74300	74646.47	24.16	0	-57357	75766	75032	73866	73132	71966	74450	72550	180	22200	500	53490	100	1	35532492	26045	24.67	6.41	12	1.13	2971.00	11435.00	87800	20240116	-16.51	43100	20240909	70.07	78300	-6.39	20250117	65900	11.23	20250106	85500	-14.27	20240123	43100	70.07	20240909	2.60	N	035900	500	179 억	8584162	N	N	1605	N	N
12	20250123	140435	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	74400	100	2	0.13	25021441500	334463	66.71	74700	75900	73800	96500	52100	74300	74810.94	24.16	0	-54791	75766	75032	73866	73132	71966	74450	72550	180	22200	500	53490	100	1	35532492	26436	25.04	6.51	12	0.94	2971.00	11435.00	87800	20240116	-15.26	43100	20240909	72.62	78300	-4.98	20250117	65900	12.90	20250106	85500	-12.98	20240123	43100	72.62	20240909	2.60	N	035900	500	179 억	8584162	N	N	1605	N	N
13	20250123	130434	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	74400	100	2	0.13	23422888700	312969	62.42	74700	75900	73800	96500	52100	74300	74841.10	24.16	0	-51852	75766	75032	73866	73132	71966	74450	72550	180	22200	500	53490	100	1	35532492	26436	25.04	6.51	12	0.88	2971.00	11435.00	87800	20240116	-15.26	43100	20240909	72.62	78300	-4.98	20250117	65900	12.90	20250106	85500	-12.98	20240123	43100	72.62	20240909	2.60	N	035900	500	179 억	8584162	N	N	1605	N	N
14	20250123	120434	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	74500	200	2	0.27	22023661400	294176	58.67	74700	75900	73800	96500	52100	74300	74865.79	24.16	0	-48008	75766	75032	73866	73132	71966	74450	72550	180	22200	500	53490	100	1	35532492	26472	25.08	6.52	12	0.83	2971.00	11435.00	87800	20240116	-15.15	43100	20240909	72.85	78300	-4.85	20250117	65900	13.05	20250106	85500	-12.87	20240123	43100	72.85	20240909	2.60	N	035900	500	179 억	8584162	N	N	1605	N	N
15	20250123	110435	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	74600	300	2	0.40	20208649300	269826	53.81	74700	75900	73800	96500	52100	74300	74895.34	24.16	0	-43537	75766	75032	73866	73132	71966	74450	72550	180	22200	500	53490	100	1	35532492	26507	25.11	6.52	12	0.76	2971.00	11435.00	87800	20240116	-15.03	43100	20240909	73.09	78300	-4.73	20250117	65900	13.20	20250106	85500	-12.75	20240123	43100	73.09	20240909	2.60	N	035900	500	179 억	8584162	N	N	1605	N	N
16	20250123	100433	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	74600	300	2	0.40	15967128200	212715	42.42	74700	75900	74400	96500	52100	74300	75063.84	24.16	0	-31815	75766	75032	73866	73132	71966	74450	72550	180	22200	500	53490	100	1	35532492	26507	25.11	6.52	12	0.60	2971.00	11435.00	87800	20240116	-15.03	43100	20240909	73.09	78300	-4.73	20250117	65900	13.20	20250106	85500	-12.75	20240123	43100	73.09	20240909	2.60	N	035900	500	179 억	8584162	N	N	1605	N	N
17	20250123	090433	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	74600	300	2	0.40	4572077700	60692	12.10	74700	75900	74500	96500	52100	74300	75334.16	24.16	0	103	75766	75032	73866	73132	71966	74450	72550	180	22200	500	53490	100	1	35532492	26507	25.11	6.52	12	0.17	2971.00	11435.00	87800	20240116	-15.03	43100	20240909	73.09	78300	-4.73	20250117	65900	13.20	20250106	85500	-12.75	20240123	43100	73.09	20240909	2.60	N	035900	500	179 억	8584162	N	N	1605	N	N
18	20250122	160432	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	74300	0	3	0.00	36455980800	495836	120.40	74400	74600	72700	96500	52100	74300	73522.92	24.04	0	47729	77033	75666	74733	73366	72433	75200	72900	180	22200	500	53490	100	1	35532492	26401	25.01	6.50	12	1.40	2971.00	11435.00	96000	20240115	-22.60	43100	20240909	72.39	78300	-5.11	20250117	65900	12.75	20250106	85800	-13.40	20240122	43100	72.39	20240909	2.62	N	035900	500	179 억	8542203	N	N	1605	N	N
19	20250122	150432	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	74200	-100	5	-0.13	33694980700	458657	111.38	74400	74600	72700	96500	52100	74300	73464.28	24.04	0	52942	77033	75666	74733	73366	72433	75200	72900	180	22200	500	53490	100	1	35532492	26365	24.97	6.49	12	1.29	2971.00	11435.00	96000	20240115	-22.71	43100	20240909	72.16	78300	-5.24	20250117	65900	12.59	20250106	85800	-13.52	20240122	43100	72.16	20240909	2.62	N	035900	500	179 억	8542203	N	N	1851	N	N
20	20250122	140431	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	73600	-700	5	-0.94	27627201100	376745	91.49	74400	74600	72700	96500	52100	74300	73331.08	24.04	0	47645	77033	75666	74733	73366	72433	75200	72900	180	22200	500	53490	100	1	35532492	26152	24.77	6.44	12	1.06	2971.00	11435.00	96000	20240115	-23.33	43100	20240909	70.77	78300	-6.00	20250117	65900	11.68	20250106	85800	-14.22	20240122	43100	70.77	20240909	2.62	N	035900	500	179 억	8542203	N	N	1851	N	N
21	20250122	130433	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	73200	-1100	5	-1.48	24612351500	335693	81.52	74400	74600	72700	96500	52100	74300	73317.78	24.04	0	33358	77033	75666	74733	73366	72433	75200	72900	180	22200	500	53490	100	1	35532492	26010	24.64	6.40	12	0.94	2971.00	11435.00	96000	20240115	-23.75	43100	20240909	69.84	78300	-6.51	20250117	65900	11.08	20250106	85800	-14.69	20240122	43100	69.84	20240909	2.62	N	035900	500	179 억	8542203	N	N	1851	N	N
22	20250122	120430	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	73500	-800	5	-1.08	21630582600	295036	71.64	74400	74600	72700	96500	52100	74300	73314.77	24.04	0	23379	77033	75666	74733	73366	72433	75200	72900	180	22200	500	53490	100	1	35532492	26116	24.74	6.43	12	0.83	2971.00	11435.00	96000	20240115	-23.44	43100	20240909	70.53	78300	-6.13	20250117	65900	11.53	20250106	85800	-14.34	20240122	43100	70.53	20240909	2.62	N	035900	500	179 억	8542203	N	N	1851	N	N
23	20250122	110431	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	73100	-1200	5	-1.62	17344881100	236439	57.41	74400	74600	72700	96500	52100	74300	73358.45	24.04	0	2917	77033	75666	74733	73366	72433	75200	72900	180	22200	500	53490	100	1	35532492	25974	24.60	6.39	12	0.67	2971.00	11435.00	96000	20240115	-23.85	43100	20240909	69.61	78300	-6.64	20250117	65900	10.93	20250106	85800	-14.80	20240122	43100	69.61	20240909	2.62	N	035900	500	179 억	8542203	N	N	1851	N	N
24	20250122	100431	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	73000	-1300	5	-1.75	12552323900	171068	41.54	74400	74600	72700	96500	52100	74300	73375.75	24.04	0	2155	77033	75666	74733	73366	72433	75200	72900	180	22200	500	53490	100	1	35532492	25939	24.57	6.38	12	0.48	2971.00	11435.00	96000	20240115	-23.96	43100	20240909	69.37	78300	-6.77	20250117	65900	10.77	20250106	85800	-14.92	20240122	43100	69.37	20240909	2.62	N	035900	500	179 억	8542203	N	N	1851	N	N
25	20250122	090432	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	74200	-100	5	-0.13	623152500	8381	2.04	74400	74600	74200	96500	52100	74300	74353.56	24.04	0	-2504	77033	75666	74733	73366	72433	75200	72900	180	22200	500	53490	100	1	35532492	26365	24.97	6.49	12	0.02	2971.00	11435.00	96000	20240115	-22.71	43100	20240909	72.16	78300	-5.24	20250117	65900	12.59	20250106	85800	-13.52	20240122	43100	72.16	20240909	2.62	N	035900	500	179 억	8542203	N	N	1851	N	N
26	20250121	160429	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	74300	-400	5	-0.54	29329729900	392492	82.42	75100	76100	73800	97100	52300	74700	74727.58	23.97	0	27794	79166	76932	75766	73532	72366	76350	72950	180	22400	500	53780	100	1	35532492	26401	25.01	6.50	12	1.10	2971.00	11435.00	101700	20240112	-26.94	43100	20240909	72.39	78300	-5.11	20250117	65900	12.75	20250106	85800	-13.40	20240122	43100	72.39	20240909	2.58	N	035900	500	179 억	8516878	N	N	1851	N	N
27	20250121	150431	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	74100	-600	5	-0.80	27647637800	369823	77.66	75100	76100	73800	97100	52300	74700	74759.11	23.97	0	22984	79166	76932	75766	73532	72366	76350	72950	180	22400	500	53780	100	1	35532492	26330	24.94	6.48	12	1.04	2971.00	11435.00	101700	20240112	-27.14	43100	20240909	71.93	78300	-5.36	20250117	65900	12.44	20250106	85800	-13.64	20240122	43100	71.93	20240909	2.58	N	035900	500	179 억	8516878	N	N	2300	N	N
28	20250121	140431	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	74600	-100	5	-0.13	20441708600	272622	57.25	75100	76100	74200	97100	52300	74700	74981.88	23.97	0	8815	79166	76932	75766	73532	72366	76350	72950	180	22400	500	53780	100	1	35532492	26507	25.11	6.52	12	0.77	2971.00	11435.00	101700	20240112	-26.65	43100	20240909	73.09	78300	-4.73	20250117	65900	13.20	20250106	85800	-13.05	20240122	43100	73.09	20240909	2.58	N	035900	500	179 억	8516878	N	N	2300	N	N
29	20250121	130430	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	75100	400	2	0.54	17713311300	236118	49.58	75100	76100	74200	97100	52300	74700	75018.90	23.97	0	12822	79166	76932	75766	73532	72366	76350	72950	180	22400	500	53780	100	1	35532492	26685	25.28	6.57	12	0.66	2971.00	11435.00	101700	20240112	-26.16	43100	20240909	74.25	78300	-4.09	20250117	65900	13.96	20250106	85800	-12.47	20240122	43100	74.25	20240909	2.58	N	035900	500	179 억	8516878	N	N	2300	N	N
30	20250121	120421	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	75100	400	2	0.54	15557070000	207441	43.56	75100	76100	74200	97100	52300	74700	74995.16	23.97	0	14587	79166	76932	75766	73532	72366	76350	72950	180	22400	500	53780	100	1	35532492	26685	25.28	6.57	12	0.58	2971.00	11435.00	101700	20240112	-26.16	43100	20240909	74.25	78300	-4.09	20250117	65900	13.96	20250106	85800	-12.47	20240122	43100	74.25	20240909	2.58	N	035900	500	179 억	8516878	N	N	2300	N	N
31	20250121	110412	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	74800	100	2	0.13	13913123500	185521	38.96	75100	76100	74200	97100	52300	74700	74994.88	23.97	0	12833	79166	76932	75766	73532	72366	76350	72950	180	22400	500	53780	100	1	35532492	26578	25.18	6.54	12	0.52	2971.00	11435.00	101700	20240112	-26.45	43100	20240909	73.55	78300	-4.47	20250117	65900	13.51	20250106	85800	-12.82	20240122	43100	73.55	20240909	2.58	N	035900	500	179 억	8516878	N	N	2300	N	N
32	20250121	100407	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	74900	200	2	0.27	10087655500	134587	28.26	75100	76100	74200	97100	52300	74700	74952.68	23.97	0	2832	79166	76932	75766	73532	72366	76350	72950	180	22400	500	53780	100	1	35532492	26614	25.21	6.55	12	0.38	2971.00	11435.00	101700	20240112	-26.35	43100	20240909	73.78	78300	-4.34	20250117	65900	13.66	20250106	85800	-12.70	20240122	43100	73.78	20240909	2.58	N	035900	500	179 억	8516878	N	N	2300	N	N
33	20250121	090430	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	75000	300	2	0.40	1657403300	22067	4.63	75100	75600	74700	97100	52300	74700	75107.85	23.97	0	-3469	79166	76932	75766	73532	72366	76350	72950	180	22400	500	53780	100	1	35532492	26649	25.24	6.56	12	0.06	2971.00	11435.00	101700	20240112	-26.25	43100	20240909	74.01	78300	-4.21	20250117	65900	13.81	20250106	85800	-12.59	20240122	43100	74.01	20240909	2.58	N	035900	500	179 억	8516878	N	N	2300	N	N
34	20250120	160428	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	74700	-1700	5	-2.23	35864424300	472504	60.91	77300	78000	74600	99300	53500	76400	75904.25	24.40	0	-63762	79800	78100	76600	74900	73400	78950	75750	180	22900	500	55000	100	1	35532492	26543	25.14	6.53	12	1.33	2971.00	11435.00	101700	20240112	-26.55	43100	20240909	73.32	78300	-4.60	20250117	65900	13.35	20250106	85800	-12.94	20240122	43100	73.32	20240909	2.58	N	035900	500	179 억	8669723	N	N	2296	N	N
35	20250120	150430	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	74800	-1600	5	-2.09	31634095700	415894	53.62	77300	78000	74700	99300	53500	76400	76062.78	24.40	0	-66507	79800	78100	76600	74900	73400	78950	75750	180	22900	500	55000	100	1	35532492	26578	25.18	6.54	12	1.17	2971.00	11435.00	101700	20240112	-26.45	43100	20240909	73.55	78300	-4.47	20250117	65900	13.51	20250106	85800	-12.82	20240122	43100	73.55	20240909	2.58	N	035900	500	179 억	8669723	N	N	333	N	N
36	20250120	140428	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	75600	-800	5	-1.05	25288438500	331506	42.74	77300	78000	75200	99300	53500	76400	76283.46	24.40	0	-53098	79800	78100	76600	74900	73400	78950	75750	180	22900	500	55000	100	1	35532492	26863	25.45	6.61	12	0.93	2971.00	11435.00	101700	20240112	-25.66	43100	20240909	75.41	78300	-3.45	20250117	65900	14.72	20250106	85800	-11.89	20240122	43100	75.41	20240909	2.58	N	035900	500	179 억	8669723	N	N	333	N	N
37	20250120	130428	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	76400	0	3	0.00	22694248200	297358	38.33	77300	78000	75200	99300	53500	76400	76319.58	24.40	0	-41347	79800	78100	76600	74900	73400	78950	75750	180	22900	500	55000	100	1	35532492	27147	25.72	6.68	12	0.84	2971.00	11435.00	101700	20240112	-24.88	43100	20240909	77.26	78300	-2.43	20250117	65900	15.93	20250106	85800	-10.96	20240122	43100	77.26	20240909	2.58	N	035900	500	179 억	8669723	N	N	333	N	N
38	20250120	120429	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	76100	-300	5	-0.39	20853773600	273185	35.22	77300	78000	75200	99300	53500	76400	76335.69	24.40	0	-45628	79800	78100	76600	74900	73400	78950	75750	180	22900	500	55000	100	1	35532492	27040	25.61	6.66	12	0.77	2971.00	11435.00	101700	20240112	-25.17	43100	20240909	76.57	78300	-2.81	20250117	65900	15.48	20250106	85800	-11.31	20240122	43100	76.57	20240909	2.58	N	035900	500	179 억	8669723	N	N	333	N	N
39	20250120	110430	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	76300	-100	5	-0.13	19347281200	253421	32.67	77300	78000	75200	99300	53500	76400	76344.40	24.40	0	-42552	79800	78100	76600	74900	73400	78950	75750	180	22900	500	55000	100	1	35532492	27111	25.68	6.67	12	0.71	2971.00	11435.00	101700	20240112	-24.98	43100	20240909	77.03	78300	-2.55	20250117	65900	15.78	20250106	85800	-11.07	20240122	43100	77.03	20240909	2.58	N	035900	500	179 억	8669723	N	N	333	N	N
40	20250120	100429	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	75600	-800	5	-1.05	14404588000	187978	24.23	77300	78000	75600	99300	53500	76400	76629.27	24.40	0	-50365	79800	78100	76600	74900	73400	78950	75750	180	22900	500	55000	100	1	35532492	26863	25.45	6.61	12	0.53	2971.00	11435.00	101700	20240112	-25.66	43100	20240909	75.41	78300	-3.45	20250117	65900	14.72	20250106	85800	-11.89	20240122	43100	75.41	20240909	2.58	N	035900	500	179 억	8669723	N	N	333	N	N
41	20250120	090430	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	77200	800	2	1.05	2767024000	35923	4.63	77300	77400	76400	99300	53500	76400	77028.80	24.40	0	-9727	79800	78100	76600	74900	73400	78950	75750	180	22900	500	55000	100	1	35532492	27431	25.98	6.75	12	0.10	2971.00	11435.00	101700	20240112	-24.09	43100	20240909	79.12	78300	-1.40	20250117	65900	17.15	20250106	85800	-10.02	20240122	43100	79.12	20240909	2.58	N	035900	500	179 억	8669723	N	N	333	N	N
42	20250117	160427	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	76400	900	2	1.19	59332704300	771371	111.93	75600	78300	75100	98100	52900	75500	76920.62	24.48	0	-66332	78700	77100	75400	73800	72100	76250	72950	180	22600	500	54360	100	1	35532492	27147	25.72	6.68	12	2.17	2971.00	11435.00	103300	20240110	-26.04	43100	20240909	77.26	78300	-2.43	20250117	65900	15.93	20250106	85800	-10.96	20240122	43100	77.26	20240909	2.61	N	035900	500	179 억	8699721	N	N	333	N	N
43	20250117	150428	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	76600	1100	2	1.46	56736045400	737393	107.00	75600	78300	75100	98100	52900	75500	76943.33	24.48	0	-70626	78700	77100	75400	73800	72100	76250	72950	180	22600	500	54360	100	1	35532492	27218	25.78	6.70	12	2.08	2971.00	11435.00	103300	20240110	-25.85	43100	20240909	77.73	78300	-2.17	20250117	65900	16.24	20250106	85800	-10.72	20240122	43100	77.73	20240909	2.61	N	035900	500	179 억	8699721	N	N	796	N	N
44	20250117	140429	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	76200	700	2	0.93	53187153000	691090	100.28	75600	78300	75100	98100	52900	75500	76963.35	24.48	0	-66475	78700	77100	75400	73800	72100	76250	72950	180	22600	500	54360	100	1	35532492	27076	25.65	6.66	12	1.94	2971.00	11435.00	103300	20240110	-26.23	43100	20240909	76.80	78300	-2.68	20250117	65900	15.63	20250106	85800	-11.19	20240122	43100	76.80	20240909	2.61	N	035900	500	179 억	8699721	N	N	796	N	N
45	20250117	130428	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	76300	800	2	1.06	50072271600	650341	94.37	75600	78300	75100	98100	52900	75500	76996.15	24.48	0	-53036	78700	77100	75400	73800	72100	76250	72950	180	22600	500	54360	100	1	35532492	27111	25.68	6.67	12	1.83	2971.00	11435.00	103300	20240110	-26.14	43100	20240909	77.03	78300	-2.55	20250117	65900	15.78	20250106	85800	-11.07	20240122	43100	77.03	20240909	2.61	N	035900	500	179 억	8699721	N	N	796	N	N
46	20250117	120429	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	76300	800	2	1.06	47024454800	610353	88.57	75600	78300	75100	98100	52900	75500	77047.20	24.48	0	-44983	78700	77100	75400	73800	72100	76250	72950	180	22600	500	54360	100	1	35532492	27111	25.68	6.67	12	1.72	2971.00	11435.00	103300	20240110	-26.14	43100	20240909	77.03	78300	-2.55	20250117	65900	15.78	20250106	85800	-11.07	20240122	43100	77.03	20240909	2.61	N	035900	500	179 억	8699721	N	N	796	N	N
47	20250117	110429	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	76600	1100	2	1.46	43719602900	567107	82.29	75600	78300	75100	98100	52900	75500	77095.12	24.48	0	-37608	78700	77100	75400	73800	72100	76250	72950	180	22600	500	54360	100	1	35532492	27218	25.78	6.70	12	1.60	2971.00	11435.00	103300	20240110	-25.85	43100	20240909	77.73	78300	-2.17	20250117	65900	16.24	20250106	85800	-10.72	20240122	43100	77.73	20240909	2.61	N	035900	500	179 억	8699721	N	N	796	N	N
48	20250117	100430	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	76900	1400	2	1.85	35569433300	460535	66.83	75600	78300	75100	98100	52900	75500	77238.77	24.48	0	-27279	78700	77100	75400	73800	72100	76250	72950	180	22600	500	54360	100	1	35532492	27324	25.88	6.72	12	1.30	2971.00	11435.00	103300	20240110	-25.56	43100	20240909	78.42	78300	-1.79	20250117	65900	16.69	20250106	85800	-10.37	20240122	43100	78.42	20240909	2.61	N	035900	500	179 억	8699721	N	N	796	N	N
49	20250117	090430	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	75600	100	2	0.13	2329737500	30767	4.46	75600	76100	75100	98100	52900	75500	75729.35	24.48	0	-8024	78700	77100	75400	73800	72100	76250	72950	180	22600	500	54360	100	1	35532492	26863	25.45	6.61	12	0.09	2971.00	11435.00	103300	20240110	-26.82	43100	20240909	75.41	77000	-1.82	20250116	65900	14.72	20250106	85800	-11.89	20240122	43100	75.41	20240909	2.61	N	035900	500	179 억	8699721	N	N	796	N	N
50	20250116	160426	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	75500	-500	5	-0.66	51330030000	684750	140.56	77000	77000	73700	98800	53200	76000	74960.37	24.86	0	-98574	77066	76532	75766	75232	74466	76150	74850	180	22800	500	54720	100	1	35532492	26827	25.41	6.60	12	1.93	2971.00	11435.00	104500	20240109	-27.75	43100	20240909	75.17	77000	-1.95	20250116	65900	14.57	20250106	87800	-14.01	20240116	43100	75.17	20240909	2.64	N	035900	500	179 억	8833677	N	N	796	N	N
51	20250116	150408	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	75100	-900	5	-1.18	48712671300	650043	133.44	77000	77000	73700	98800	53200	76000	74937.29	24.86	0	-96740	77066	76532	75766	75232	74466	76150	74850	180	22800	500	54720	100	1	35532492	26685	25.28	6.57	12	1.83	2971.00	11435.00	104500	20240109	-28.13	43100	20240909	74.25	77000	-2.47	20250116	65900	13.96	20250106	87800	-14.46	20240116	43100	74.25	20240909	2.64	N	035900	500	179 억	8833677	N	N	295	N	N
52	20250116	140429	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	75500	-500	5	-0.66	43574137600	581798	119.43	77000	77000	73700	98800	53200	76000	74895.27	24.86	0	-100744	77066	76532	75766	75232	74466	76150	74850	180	22800	500	54720	100	1	35532492	26827	25.41	6.60	12	1.64	2971.00	11435.00	104500	20240109	-27.75	43100	20240909	75.17	77000	-1.95	20250116	65900	14.57	20250106	87800	-14.01	20240116	43100	75.17	20240909	2.64	N	035900	500	179 억	8833677	N	N	295	N	N
53	20250116	130428	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	75500	-500	5	-0.66	40379535400	539448	110.74	77000	77000	73700	98800	53200	76000	74853.01	24.86	0	-103348	77066	76532	75766	75232	74466	76150	74850	180	22800	500	54720	100	1	35532492	26827	25.41	6.60	12	1.52	2971.00	11435.00	104500	20240109	-27.75	43100	20240909	75.17	77000	-1.95	20250116	65900	14.57	20250106	87800	-14.01	20240116	43100	75.17	20240909	2.64	N	035900	500	179 억	8833677	N	N	295	N	N
54	20250116	120428	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	74900	-1100	5	-1.45	34681095500	463909	95.23	77000	77000	73700	98800	53200	76000	74757.87	24.86	0	-110579	77066	76532	75766	75232	74466	76150	74850	180	22800	500	54720	100	1	35532492	26614	25.21	6.55	12	1.31	2971.00	11435.00	104500	20240109	-28.33	43100	20240909	73.78	77000	-2.73	20250116	65900	13.66	20250106	87800	-14.69	20240116	43100	73.78	20240909	2.64	N	035900	500	179 억	8833677	N	N	295	N	N
55	20250116	110428	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	74500	-1500	5	-1.97	31450104700	420590	86.34	77000	77000	73700	98800	53200	76000	74775.58	24.86	0	-106240	77066	76532	75766	75232	74466	76150	74850	180	22800	500	54720	100	1	35532492	26472	25.08	6.52	12	1.18	2971.00	11435.00	104500	20240109	-28.71	43100	20240909	72.85	77000	-3.25	20250116	65900	13.05	20250106	87800	-15.15	20240116	43100	72.85	20240909	2.64	N	035900	500	179 억	8833677	N	N	295	N	N
56	20250116	100429	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	74700	-1300	5	-1.71	18819821800	250371	51.40	77000	77000	74600	98800	53200	76000	75167.07	24.86	0	-90277	77066	76532	75766	75232	74466	76150	74850	180	22800	500	54720	100	1	35532492	26543	25.14	6.53	12	0.70	2971.00	11435.00	104500	20240109	-28.52	43100	20240909	73.32	77000	-2.99	20250116	65900	13.35	20250106	87800	-14.92	20240116	43100	73.32	20240909	2.64	N	035900	500	179 억	8833677	N	N	295	N	N
57	20250116	090428	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	75800	-200	5	-0.26	3100897100	40706	8.36	77000	77000	75400	98800	53200	76000	76178.77	24.86	0	-20019	77066	76532	75766	75232	74466	76150	74850	180	22800	500	54720	100	1	35532492	26934	25.51	6.63	12	0.11	2971.00	11435.00	104500	20240109	-27.46	43100	20240909	75.87	77000	-1.56	20250116	65900	15.02	20250106	87800	-13.67	20240116	43100	75.87	20240909	2.64	N	035900	500	179 억	8833677	N	N	295	N	N
58	20250115	160426	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	76000	200	2	0.26	36650524600	484284	41.79	76100	76300	75000	98500	53100	75800	75679.16	24.88	0	5447	79200	77500	74100	72400	69000	78350	73250	180	22700	500	54570	100	1	35532492	27005	25.58	6.65	12	1.36	2971.00	11435.00	106000	20240108	-28.30	43100	20240909	76.33	76300	-0.39	20250115	65900	15.33	20250106	96000	-20.83	20240115	43100	76.33	20240909	2.62	N	035900	500	179 억	8842083	N	N	295	N	N
59	20250115	150428	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	75700	-100	5	-0.13	33776613500	446428	38.53	76100	76300	75000	98500	53100	75800	75659.71	24.88	0	1092	79200	77500	74100	72400	69000	78350	73250	180	22700	500	54570	100	1	35532492	26898	25.48	6.62	12	1.26	2971.00	11435.00	106000	20240108	-28.58	43100	20240909	75.64	76300	-0.79	20250115	65900	14.87	20250106	96000	-21.15	20240115	43100	75.64	20240909	2.62	N	035900	500	179 억	8842083	N	N	65	N	N
60	20250115	140429	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	75500	-300	5	-0.40	30332848800	400834	34.59	76100	76300	75000	98500	53100	75800	75674.34	24.88	0	-9576	79200	77500	74100	72400	69000	78350	73250	180	22700	500	54570	100	1	35532492	26827	25.41	6.60	12	1.13	2971.00	11435.00	106000	20240108	-28.77	43100	20240909	75.17	76300	-1.05	20250115	65900	14.57	20250106	96000	-21.35	20240115	43100	75.17	20240909	2.62	N	035900	500	179 억	8842083	N	N	65	N	N
61	20250115	130426	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	75700	-100	5	-0.13	26692496700	352819	30.45	76100	76300	75000	98500	53100	75800	75654.93	24.88	0	-13172	79200	77500	74100	72400	69000	78350	73250	180	22700	500	54570	100	1	35532492	26898	25.48	6.62	12	0.99	2971.00	11435.00	106000	20240108	-28.58	43100	20240909	75.64	76300	-0.79	20250115	65900	14.87	20250106	96000	-21.15	20240115	43100	75.64	20240909	2.62	N	035900	500	179 억	8842083	N	N	65	N	N
62	20250115	120420	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	75700	-100	5	-0.13	24789950300	327704	28.28	76100	76300	75000	98500	53100	75800	75647.38	24.88	0	-13553	79200	77500	74100	72400	69000	78350	73250	180	22700	500	54570	100	1	35532492	26898	25.48	6.62	12	0.92	2971.00	11435.00	106000	20240108	-28.58	43100	20240909	75.64	76300	-0.79	20250115	65900	14.87	20250106	96000	-21.15	20240115	43100	75.64	20240909	2.62	N	035900	500	179 억	8842083	N	N	65	N	N
63	20250115	110427	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	75800	0	3	0.00	21978780300	290629	25.08	76100	76300	75000	98500	53100	75800	75624.87	24.88	0	-12196	79200	77500	74100	72400	69000	78350	73250	180	22700	500	54570	100	1	35532492	26934	25.51	6.63	12	0.82	2971.00	11435.00	106000	20240108	-28.49	43100	20240909	75.87	76300	-0.66	20250115	65900	15.02	20250106	96000	-21.04	20240115	43100	75.87	20240909	2.62	N	035900	500	179 억	8842083	N	N	65	N	N
64	20250115	100426	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	75600	-200	5	-0.26	16110997000	213237	18.40	76100	76300	75000	98500	53100	75800	75554.41	24.88	0	-297	79200	77500	74100	72400	69000	78350	73250	180	22700	500	54570	100	1	35532492	26863	25.45	6.61	12	0.60	2971.00	11435.00	106000	20240108	-28.68	43100	20240909	75.41	76300	-0.92	20250115	65900	14.72	20250106	96000	-21.25	20240115	43100	75.41	20240909	2.62	N	035900	500	179 억	8842083	N	N	65	N	N
65	20250115	090429	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	76200	400	2	0.53	3537893300	46592	4.02	76100	76300	75600	98500	53100	75800	75933.50	24.88	0	-1636	79200	77500	74100	72400	69000	78350	73250	180	22700	500	54570	100	1	35532492	27076	25.65	6.66	12	0.13	2971.00	11435.00	106000	20240108	-28.11	43100	20240909	76.80	76300	-0.13	20250115	65900	15.63	20250106	96000	-20.62	20240115	43100	76.80	20240909	2.62	N	035900	500	179 억	8842083	N	N	65	N	N
66	20250114	160425	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	75800	5000	2	7.06	85477813100	1148009	311.08	70700	75800	70700	92000	49600	70800	74454.98	24.19	0	182008	73400	72100	71300	70000	69200	71700	69600	180	21200	500	50970	100	1	35532492	26934	25.51	6.63	12	3.23	2971.00	11435.00	106000	20240105	-28.49	43100	20240909	75.87	75800	0.00	20250114	65900	15.02	20250106	96000	-21.04	20240115	43100	75.87	20240909	2.58	N	035900	500	179 억	8596927	N	N	65	N	N
67	20250114	150426	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	75700	4900	2	6.92	81205500200	1091607	295.80	70700	75800	70700	92000	49600	70800	74390.87	24.19	0	183674	73400	72100	71300	70000	69200	71700	69600	180	21200	500	50970	100	1	35532492	26898	25.48	6.62	12	3.07	2971.00	11435.00	106000	20240105	-28.58	43100	20240909	75.64	75800	-0.13	20250114	65900	14.87	20250106	96000	-21.15	20240115	43100	75.64	20240909	2.58	N	035900	500	179 억	8596927	N	N	2386	N	N
68	20250114	140425	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	75500	4700	2	6.64	71788331900	967165	262.08	70700	75700	70700	92000	49600	70800	74225.62	24.19	0	181298	73400	72100	71300	70000	69200	71700	69600	180	21200	500	50970	100	1	35532492	26827	25.41	6.60	12	2.72	2971.00	11435.00	106000	20240105	-28.77	43100	20240909	75.17	75700	-0.26	20250114	65900	14.57	20250106	96000	-21.35	20240115	43100	75.17	20240909	2.58	N	035900	500	179 억	8596927	N	N	2386	N	N
69	20250114	130424	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	75500	4700	2	6.64	64347280700	868550	235.35	70700	75500	70700	92000	49600	70800	74085.97	24.19	0	181952	73400	72100	71300	70000	69200	71700	69600	180	21200	500	50970	100	1	35532492	26827	25.41	6.60	12	2.44	2971.00	11435.00	106000	20240105	-28.77	43100	20240909	75.17	75500	0.00	20250114	65900	14.57	20250106	96000	-21.35	20240115	43100	75.17	20240909	2.58	N	035900	500	179 억	8596927	N	N	2386	N	N
70	20250114	120423	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	74800	4000	2	5.65	54774444200	741139	200.83	70700	75000	70700	92000	49600	70800	73905.88	24.19	0	134952	73400	72100	71300	70000	69200	71700	69600	180	21200	500	50970	100	1	35532492	26578	25.18	6.54	12	2.09	2971.00	11435.00	106000	20240105	-29.43	43100	20240909	73.55	75000	-0.27	20250114	65900	13.51	20250106	96000	-22.08	20240115	43100	73.55	20240909	2.58	N	035900	500	179 억	8596927	N	N	2386	N	N
71	20250114	110424	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	74500	3700	2	5.23	48700571500	659825	178.79	70700	75000	70700	92000	49600	70800	73808.44	24.19	0	118655	73400	72100	71300	70000	69200	71700	69600	180	21200	500	50970	100	1	35532492	26472	25.08	6.52	12	1.86	2971.00	11435.00	106000	20240105	-29.72	43100	20240909	72.85	75000	-0.67	20250114	65900	13.05	20250106	96000	-22.40	20240115	43100	72.85	20240909	2.58	N	035900	500	179 억	8596927	N	N	2386	N	N
72	20250114	100424	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	74600	3800	2	5.37	40489930700	549462	148.89	70700	75000	70700	92000	49600	70800	73690.28	24.19	0	98284	73400	72100	71300	70000	69200	71700	69600	180	21200	500	50970	100	1	35532492	26507	25.11	6.52	12	1.55	2971.00	11435.00	106000	20240105	-29.62	43100	20240909	73.09	75000	-0.53	20250114	65900	13.20	20250106	96000	-22.29	20240115	43100	73.09	20240909	2.58	N	035900	500	179 억	8596927	N	N	2386	N	N
73	20250114	090423	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	71500	700	2	0.99	1285809500	18078	4.90	70700	71600	70700	92000	49600	70800	71126.14	24.19	0	4895	73400	72100	71300	70000	69200	71700	69600	180	21200	500	50970	100	1	35532492	25406	24.07	6.25	12	0.05	2971.00	11435.00	106000	20240105	-32.55	43100	20240909	65.89	73800	-3.12	20250107	65900	8.50	20250106	96000	-25.52	20240115	43100	65.89	20240909	2.58	N	035900	500	179 억	8596927	N	N	2386	N	N
74	20250113	160420	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	70800	-800	5	-1.12	26238758900	367047	65.29	71600	72600	70500	93000	50200	71600	71486.95	24.34	0	-89278	74400	73000	70900	69500	67400	73700	70200	180	21400	500	51550	100	1	35532492	25157	23.83	6.19	12	1.03	2971.00	11435.00	106000	20240105	-33.21	43100	20240909	64.27	73800	-4.07	20250107	65900	7.44	20250106	96000	-26.25	20240115	43100	64.27	20240909	2.47	N	035900	500	179 억	8649579	N	N	2386	N	N
75	20250113	150421	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	70700	-900	5	-1.26	24808957300	346870	61.70	71600	72600	70500	93000	50200	71600	71522.34	24.34	0	-86086	74400	73000	70900	69500	67400	73700	70200	180	21400	500	51550	100	1	35532492	25121	23.80	6.18	12	0.98	2971.00	11435.00	106000	20240105	-33.30	43100	20240909	64.04	73800	-4.20	20250107	65900	7.28	20250106	96000	-26.35	20240115	43100	64.04	20240909	2.47	N	035900	500	179 억	8649579	N	N	1989	N	N
76	20250113	140417	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	71400	-200	5	-0.28	20738047600	289415	51.48	71600	72600	70900	93000	50200	71600	71655.07	24.34	0	-77047	74400	73000	70900	69500	67400	73700	70200	180	21400	500	51550	100	1	35532492	25370	24.03	6.24	12	0.81	2971.00	11435.00	106000	20240105	-32.64	43100	20240909	65.66	73800	-3.25	20250107	65900	8.35	20250106	96000	-25.62	20240115	43100	65.66	20240909	2.47	N	035900	500	179 억	8649579	N	N	1989	N	N
77	20250113	130415	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	70900	-700	5	-0.98	19372218300	270238	48.07	71600	72600	70900	93000	50200	71600	71685.79	24.34	0	-72589	74400	73000	70900	69500	67400	73700	70200	180	21400	500	51550	100	1	35532492	25193	23.86	6.20	12	0.76	2971.00	11435.00	106000	20240105	-33.11	43100	20240909	64.50	73800	-3.93	20250107	65900	7.59	20250106	96000	-26.15	20240115	43100	64.50	20240909	2.47	N	035900	500	179 억	8649579	N	N	1989	N	N
78	20250113	120415	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	71500	-100	5	-0.14	16314160300	227270	40.43	71600	72600	71000	93000	50200	71600	71783.21	24.34	0	-54161	74400	73000	70900	69500	67400	73700	70200	180	21400	500	51550	100	1	35532492	25406	24.07	6.25	12	0.64	2971.00	11435.00	106000	20240105	-32.55	43100	20240909	65.89	73800	-3.12	20250107	65900	8.50	20250106	96000	-25.52	20240115	43100	65.89	20240909	2.47	N	035900	500	179 억	8649579	N	N	1989	N	N
79	20250113	110416	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	71500	-100	5	-0.14	14202540800	197750	35.18	71600	72600	71000	93000	50200	71600	71820.75	24.34	0	-43968	74400	73000	70900	69500	67400	73700	70200	180	21400	500	51550	100	1	35532492	25406	24.07	6.25	12	0.56	2971.00	11435.00	106000	20240105	-32.55	43100	20240909	65.89	73800	-3.12	20250107	65900	8.50	20250106	96000	-25.52	20240115	43100	65.89	20240909	2.47	N	035900	500	179 억	8649579	N	N	1989	N	N
80	20250113	100415	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	72000	400	2	0.56	10479739200	145773	25.93	71600	72600	71000	93000	50200	71600	71890.93	24.34	0	-21743	74400	73000	70900	69500	67400	73700	70200	180	21400	500	51550	100	1	35532492	25583	24.23	6.30	12	0.41	2971.00	11435.00	106000	20240105	-32.08	43100	20240909	67.05	73800	-2.44	20250107	65900	9.26	20250106	96000	-25.00	20240115	43100	67.05	20240909	2.47	N	035900	500	179 억	8649579	N	N	1989	N	N
81	20250113	090418	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	71600	0	3	0.00	1387286600	19328	3.44	71600	72300	71000	93000	50200	71600	71776.54	24.34	0	-6223	74400	73000	70900	69500	67400	73700	70200	180	21400	500	51550	100	1	35532492	25441	24.10	6.26	12	0.05	2971.00	11435.00	106000	20240105	-32.45	43100	20240909	66.13	73800	-2.98	20250107	65900	8.65	20250106	96000	-25.42	20240115	43100	66.13	20240909	2.47	N	035900	500	179 억	8649579	N	N	1989	N	N
82	20250110	160414	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	71600	1700	2	2.43	39527470000	558790	122.07	70100	72300	68800	90800	49000	69900	70736.30	24.16	0	3388	73100	71500	70700	69100	68300	71100	68700	180	20900	500	50320	100	1	35532492	25441	24.10	6.26	12	1.57	2971.00	11435.00	106000	20240105	-32.45	43100	20240909	66.13	73800	-2.98	20250107	65900	8.65	20250106	103300	-30.69	20240110	43100	66.13	20240909	2.42	N	035900	500	179 억	8585467	N	N	1989	N	N
83	20250110	150414	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	71600	1700	2	2.43	36883264200	521902	114.01	70100	72300	68800	90800	49000	69900	70671.02	24.16	0	7998	73100	71500	70700	69100	68300	71100	68700	180	20900	500	50320	100	1	35532492	25441	24.10	6.26	12	1.47	2971.00	11435.00	106000	20240105	-32.45	43100	20240909	66.13	73800	-2.98	20250107	65900	8.65	20250106	103300	-30.69	20240110	43100	66.13	20240909	2.42	N	035900	500	179 억	8585467	N	N	196	N	N
84	20250110	140414	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	71700	1800	2	2.58	26885674200	382893	83.64	70100	71700	68800	90800	49000	69900	70217.29	24.16	0	-16970	73100	71500	70700	69100	68300	71100	68700	180	20900	500	50320	100	1	35532492	25477	24.13	6.27	12	1.08	2971.00	11435.00	106000	20240105	-32.36	43100	20240909	66.36	73800	-2.85	20250107	65900	8.80	20250106	103300	-30.59	20240110	43100	66.36	20240909	2.42	N	035900	500	179 억	8585467	N	N	196	N	N
85	20250110	130413	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	69800	-100	5	-0.14	16785870600	240639	52.57	70100	71500	68800	90800	49000	69900	69755.34	24.16	0	-51209	73100	71500	70700	69100	68300	71100	68700	180	20900	500	50320	100	1	35532492	24802	23.49	6.10	12	0.68	2971.00	11435.00	106000	20240105	-34.15	43100	20240909	61.95	73800	-5.42	20250107	65900	5.92	20250106	103300	-32.43	20240110	43100	61.95	20240909	2.42	N	035900	500	179 억	8585467	N	N	196	N	N
86	20250110	120414	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	70300	400	2	0.57	15415977900	221093	48.30	70100	71500	68800	90800	49000	69900	69726.13	24.16	0	-47769	73100	71500	70700	69100	68300	71100	68700	180	20900	500	50320	100	1	35532492	24979	23.66	6.15	12	0.62	2971.00	11435.00	106000	20240105	-33.68	43100	20240909	63.11	73800	-4.74	20250107	65900	6.68	20250106	103300	-31.95	20240110	43100	63.11	20240909	2.42	N	035900	500	179 억	8585467	N	N	196	N	N
87	20250110	110413	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	69400	-500	5	-0.72	13403251900	192274	42.00	70100	71500	68800	90800	49000	69900	69709.02	24.16	0	-48176	73100	71500	70700	69100	68300	71100	68700	180	20900	500	50320	100	1	35532492	24660	23.36	6.07	12	0.54	2971.00	11435.00	106000	20240105	-34.53	43100	20240909	61.02	73800	-5.96	20250107	65900	5.31	20250106	103300	-32.82	20240110	43100	61.02	20240909	2.42	N	035900	500	179 억	8585467	N	N	196	N	N
88	20250110	100412	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	69700	-200	5	-0.29	9579801700	137017	29.93	70100	71500	69000	90800	49000	69900	69916.90	24.16	0	-33925	73100	71500	70700	69100	68300	71100	68700	180	20900	500	50320	100	1	35532492	24766	23.46	6.10	12	0.39	2971.00	11435.00	106000	20240105	-34.25	43100	20240909	61.72	73800	-5.56	20250107	65900	5.77	20250106	103300	-32.53	20240110	43100	61.72	20240909	2.42	N	035900	500	179 억	8585467	N	N	196	N	N
89	20250110	090415	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	70400	500	2	0.72	1740048900	24561	5.37	70100	71500	70100	90800	49000	69900	70850.07	24.16	0	-4780	73100	71500	70700	69100	68300	71100	68700	180	20900	500	50320	100	1	35532492	25015	23.70	6.16	12	0.07	2971.00	11435.00	106000	20240105	-33.58	43100	20240909	63.34	73800	-4.61	20250107	65900	6.83	20250106	103300	-31.85	20240110	43100	63.34	20240909	2.42	N	035900	500	179 억	8585467	N	N	196	N	N
90	20250109	160411	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	69900	-1500	5	-2.10	31869967700	451125	121.58	71900	72300	69900	92800	50000	71400	70647.50	24.24	0	-101067	73600	72500	71800	70700	70000	72150	70350	180	21400	500	51400	100	1	35532492	24837	23.53	6.11	12	1.27	2971.00	11435.00	106000	20240105	-34.06	43100	20240909	62.18	73800	-5.28	20250107	65900	6.07	20250106	104500	-33.11	20240109	43100	62.18	20240909	2.53	N	035900	500	179 억	8614661	N	N	196	N	N
91	20250109	150412	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	70200	-1200	5	-1.68	24363214000	343819	92.66	71900	72300	70100	92800	50000	71400	70860.51	24.24	0	-85619	73600	72500	71800	70700	70000	72150	70350	180	21400	500	51400	100	1	35532492	24944	23.63	6.14	12	0.97	2971.00	11435.00	106000	20240105	-33.77	43100	20240909	62.88	73800	-4.88	20250107	65900	6.53	20250106	104500	-32.82	20240109	43100	62.88	20240909	2.53	N	035900	500	179 억	8614661	N	N	217	N	N
92	20250109	140414	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	70400	-1000	5	-1.40	18217786700	256349	69.09	71900	72300	70300	92800	50000	71400	71066.29	24.24	0	-83417	73600	72500	71800	70700	70000	72150	70350	180	21400	500	51400	100	1	35532492	25015	23.70	6.16	12	0.72	2971.00	11435.00	106000	20240105	-33.58	43100	20240909	63.34	73800	-4.61	20250107	65900	6.83	20250106	104500	-32.63	20240109	43100	63.34	20240909	2.53	N	035900	500	179 억	8614661	N	N	217	N	N
93	20250109	130413	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	70700	-700	5	-0.98	14801861500	207899	56.03	71900	72300	70500	92800	50000	71400	71197.33	24.24	0	-68581	73600	72500	71800	70700	70000	72150	70350	180	21400	500	51400	100	1	35532492	25121	23.80	6.18	12	0.59	2971.00	11435.00	106000	20240105	-33.30	43100	20240909	64.04	73800	-4.20	20250107	65900	7.28	20250106	104500	-32.34	20240109	43100	64.04	20240909	2.53	N	035900	500	179 억	8614661	N	N	217	N	N
94	20250109	120412	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	70800	-600	5	-0.84	12119909000	169998	45.82	71900	72300	70700	92800	50000	71400	71294.40	24.24	0	-50312	73600	72500	71800	70700	70000	72150	70350	180	21400	500	51400	100	1	35532492	25157	23.83	6.19	12	0.48	2971.00	11435.00	106000	20240105	-33.21	43100	20240909	64.27	73800	-4.07	20250107	65900	7.44	20250106	104500	-32.25	20240109	43100	64.27	20240909	2.53	N	035900	500	179 억	8614661	N	N	217	N	N
95	20250109	110413	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	70900	-500	5	-0.70	10133430600	141943	38.25	71900	72300	70700	92800	50000	71400	71390.84	24.24	0	-46798	73600	72500	71800	70700	70000	72150	70350	180	21400	500	51400	100	1	35532492	25193	23.86	6.20	12	0.40	2971.00	11435.00	106000	20240105	-33.11	43100	20240909	64.50	73800	-3.93	20250107	65900	7.59	20250106	104500	-32.15	20240109	43100	64.50	20240909	2.53	N	035900	500	179 억	8614661	N	N	217	N	N
96	20250109	100412	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	71300	-100	5	-0.14	6067990700	84690	22.82	71900	72300	71100	92800	50000	71400	71649.56	24.24	0	-25687	73600	72500	71800	70700	70000	72150	70350	180	21400	500	51400	100	1	35532492	25335	24.00	6.24	12	0.24	2971.00	11435.00	106000	20240105	-32.74	43100	20240909	65.43	73800	-3.39	20250107	65900	8.19	20250106	104500	-31.77	20240109	43100	65.43	20240909	2.53	N	035900	500	179 억	8614661	N	N	217	N	N
97	20250109	090415	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	71400	0	3	0.00	812641300	11345	3.06	71900	72000	71100	92800	50000	71400	71630.76	24.24	0	-5857	73600	72500	71800	70700	70000	72150	70350	180	21400	500	51400	100	1	35532492	25370	24.03	6.24	12	0.03	2971.00	11435.00	106000	20240105	-32.64	43100	20240909	65.66	73800	-3.25	20250107	65900	8.35	20250106	104500	-31.67	20240109	43100	65.66	20240909	2.53	N	035900	500	179 억	8614661	N	N	217	N	N
98	20250108	160408	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	71400	-1100	5	-1.52	26311177300	366521	27.57	72700	72900	71100	94200	50800	72500	71786.62	24.47	0	-86107	77166	74832	71466	69132	65766	76000	70300	180	21700	500	52200	100	1	35532492	25370	24.03	6.24	12	1.03	2971.00	11435.00	106000	20240105	-32.64	43100	20240909	65.66	73800	-3.25	20250107	65900	8.35	20250106	106000	-32.64	20240108	43100	65.66	20240909	2.55	N	035900	500	179 억	8694704	N	N	217	N	N
99	20250108	150411	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	71500	-1000	5	-1.38	24181843300	336731	25.33	72700	72900	71100	94200	50800	72500	71813.25	24.47	0	-81966	77166	74832	71466	69132	65766	76000	70300	180	21700	500	52200	100	1	35532492	25406	24.07	6.25	12	0.95	2971.00	11435.00	106000	20240105	-32.55	43100	20240909	65.89	73800	-3.12	20250107	65900	8.50	20250106	106000	-32.55	20240108	43100	65.89	20240909	2.55	N	035900	500	179 억	8694704	N	N	4647	N	N
100	20250108	140413	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	71500	-1000	5	-1.38	21797850700	303455	22.83	72700	72900	71100	94200	50800	72500	71831.92	24.47	0	-76690	77166	74832	71466	69132	65766	76000	70300	180	21700	500	52200	100	1	35532492	25406	24.07	6.25	12	0.85	2971.00	11435.00	106000	20240105	-32.55	43100	20240909	65.89	73800	-3.12	20250107	65900	8.50	20250106	106000	-32.55	20240108	43100	65.89	20240909	2.55	N	035900	500	179 억	8694704	N	N	4647	N	N
101	20250108	130412	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	71900	-600	5	-0.83	19586638900	272628	20.51	72700	72900	71100	94200	50800	72500	71843.49	24.47	0	-64062	77166	74832	71466	69132	65766	76000	70300	180	21700	500	52200	100	1	35532492	25548	24.20	6.29	12	0.77	2971.00	11435.00	106000	20240105	-32.17	43100	20240909	66.82	73800	-2.57	20250107	65900	9.10	20250106	106000	-32.17	20240108	43100	66.82	20240909	2.55	N	035900	500	179 억	8694704	N	N	4647	N	N
102	20250108	120410	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	72000	-500	5	-0.69	18488664100	257366	19.36	72700	72900	71100	94200	50800	72500	71837.66	24.47	0	-60429	77166	74832	71466	69132	65766	76000	70300	180	21700	500	52200	100	1	35532492	25583	24.23	6.30	12	0.72	2971.00	11435.00	106000	20240105	-32.08	43100	20240909	67.05	73800	-2.44	20250107	65900	9.26	20250106	106000	-32.08	20240108	43100	67.05	20240909	2.55	N	035900	500	179 억	8694704	N	N	4647	N	N
103	20250108	110409	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	72200	-300	5	-0.41	15911724700	221645	16.67	72700	72900	71100	94200	50800	72500	71788.78	24.47	0	-49090	77166	74832	71466	69132	65766	76000	70300	180	21700	500	52200	100	1	35532492	25654	24.30	6.31	12	0.62	2971.00	11435.00	106000	20240105	-31.89	43100	20240909	67.52	73800	-2.17	20250107	65900	9.56	20250106	106000	-31.89	20240108	43100	67.52	20240909	2.55	N	035900	500	179 억	8694704	N	N	4647	N	N
104	20250108	100410	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	71300	-1200	5	-1.66	11737409700	163287	12.28	72700	72900	71200	94200	50800	72500	71881.55	24.47	0	-32980	77166	74832	71466	69132	65766	76000	70300	180	21700	500	52200	100	1	35532492	25335	24.00	6.24	12	0.46	2971.00	11435.00	106000	20240105	-32.74	43100	20240909	65.43	73800	-3.39	20250107	65900	8.19	20250106	106000	-32.74	20240108	43100	65.43	20240909	2.55	N	035900	500	179 억	8694704	N	N	4647	N	N
105	20250108	090412	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	72500	0	3	0.00	2669973300	36818	2.77	72700	72900	71900	94200	50800	72500	72518.22	24.47	0	-9402	77166	74832	71466	69132	65766	76000	70300	180	21700	500	52200	100	1	35532492	25761	24.40	6.34	12	0.10	2971.00	11435.00	106000	20240105	-31.60	43100	20240909	68.21	73800	-1.76	20250107	65900	10.02	20250106	106000	-31.60	20240108	43100	68.21	20240909	2.55	N	035900	500	179 억	8694704	N	N	4647	N	N
106	20250107	160407	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	72500	5300	2	7.89	94569894700	1313795	347.12	68500	73800	68100	87300	47100	67200	71981.76	23.69	0	278458	69533	68366	67133	65966	64733	67750	65350	180	20100	500	48380	100	1	35532492	25761	24.40	6.34	12	3.70	2971.00	11435.00	106000	20240105	-31.60	43100	20240909	68.21	73800	-1.76	20250107	65900	10.02	20250106	106000	-31.60	20240108	43100	68.21	20240909	2.49	N	035900	500	179 억	8419272	N	N	4647	N	N
107	20250107	150408	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	72400	5200	2	7.74	91335292400	1269218	335.34	68500	73800	68100	87300	47100	67200	71961.87	23.69	0	283558	69533	68366	67133	65966	64733	67750	65350	180	20100	500	48380	100	1	35532492	25726	24.37	6.33	12	3.57	2971.00	11435.00	106000	20240105	-31.70	43100	20240909	67.98	73800	-1.90	20250107	65900	9.86	20250106	106000	-31.70	20240108	43100	67.98	20240909	2.49	N	035900	500	179 억	8419272	N	N	476	N	N
108	20250107	140408	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	72700	5500	2	8.18	85787810400	1192805	315.15	68500	73800	68100	87300	47100	67200	71921.08	23.69	0	276533	69533	68366	67133	65966	64733	67750	65350	180	20100	500	48380	100	1	35532492	25832	24.47	6.36	12	3.36	2971.00	11435.00	106000	20240105	-31.42	43100	20240909	68.68	73800	-1.49	20250107	65900	10.32	20250106	106000	-31.42	20240108	43100	68.68	20240909	2.49	N	035900	500	179 억	8419272	N	N	476	N	N
109	20250107	130408	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	72200	5000	2	7.44	80477734800	1119444	295.77	68500	73800	68100	87300	47100	67200	71890.82	23.69	0	262695	69533	68366	67133	65966	64733	67750	65350	180	20100	500	48380	100	1	35532492	25654	24.30	6.31	12	3.15	2971.00	11435.00	106000	20240105	-31.89	43100	20240909	67.52	73800	-2.17	20250107	65900	9.56	20250106	106000	-31.89	20240108	43100	67.52	20240909	2.49	N	035900	500	179 억	8419272	N	N	476	N	N
110	20250107	120408	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	72500	5300	2	7.89	75650167800	1052716	278.14	68500	73800	68100	87300	47100	67200	71861.90	23.69	0	247675	69533	68366	67133	65966	64733	67750	65350	180	20100	500	48380	100	1	35532492	25761	24.40	6.34	12	2.96	2971.00	11435.00	106000	20240105	-31.60	43100	20240909	68.21	73800	-1.76	20250107	65900	10.02	20250106	106000	-31.60	20240108	43100	68.21	20240909	2.49	N	035900	500	179 억	8419272	N	N	476	N	N
111	20250107	110405	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	72900	5700	2	8.48	68612965000	956053	252.60	68500	73800	68100	87300	47100	67200	71766.91	23.69	0	228609	69533	68366	67133	65966	64733	67750	65350	180	20100	500	48380	100	1	35532492	25903	24.54	6.38	12	2.69	2971.00	11435.00	106000	20240105	-31.23	43100	20240909	69.14	73800	-1.22	20250107	65900	10.62	20250106	106000	-31.23	20240108	43100	69.14	20240909	2.49	N	035900	500	179 억	8419272	N	N	476	N	N
112	20250107	100410	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	71400	4200	2	6.25	45609044200	639860	169.06	68500	72700	68100	87300	47100	67200	71279.74	23.69	0	121925	69533	68366	67133	65966	64733	67750	65350	180	20100	500	48380	100	1	35532492	25370	24.03	6.24	12	1.80	2971.00	11435.00	106000	20240105	-32.64	43100	20240909	65.66	72700	-1.79	20250107	65900	8.35	20250106	106000	-32.64	20240108	43100	65.66	20240909	2.49	N	035900	500	179 억	8419272	N	N	476	N	N
113	20250107	090408	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	69400	2200	2	3.27	6784252200	97636	25.80	68500	70300	68100	87300	47100	67200	69485.20	23.69	0	38285	69533	68366	67133	65966	64733	67750	65350	180	20100	500	48380	100	1	35532492	24660	23.36	6.07	12	0.27	2971.00	11435.00	106000	20240105	-34.53	43100	20240909	61.02	71000	-2.25	20250102	65900	5.31	20250106	106000	-34.53	20240108	43100	61.02	20240909	2.49	N	035900	500	179 억	8419272	N	N	476	N	N
114	20250106	160403	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	67200	-600	5	-0.88	25377011900	376871	98.30	67800	68300	65900	88100	47500	67800	67336.13	23.56	15140	29282	69733	68766	68233	67266	66733	69250	67750	180	20300	500	48810	100	1	35532492	23878	22.62	5.88	12	1.06	2971.00	11435.00	106000	20240105	-36.60	43100	20240909	55.92	71000	-5.35	20250102	65900	1.97	20250106	106000	-36.60	20240108	43100	55.92	20240909	2.42	N	035900	500	179 억	8370441	N	N	476	N	N
115	20250106	150404	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	67300	-500	5	-0.74	24002827700	356452	92.97	67800	68300	65900	88100	47500	67800	67338.15	23.56	15140	27623	69733	68766	68233	67266	66733	69250	67750	180	20300	500	48810	100	1	35532492	23913	22.65	5.89	12	1.00	2971.00	11435.00	106000	20240105	-36.51	43100	20240909	56.15	71000	-5.21	20250102	65900	2.12	20250106	106000	-36.51	20240108	43100	56.15	20240909	2.42	N	035900	500	179 억	8370441	N	N	261	N	N
116	20250106	140404	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	67400	-400	5	-0.59	21106820200	313453	81.76	67800	68300	65900	88100	47500	67800	67336.45	23.56	15140	14460	69733	68766	68233	67266	66733	69250	67750	180	20300	500	48810	100	1	35532492	23949	22.69	5.89	12	0.88	2971.00	11435.00	106000	20240105	-36.42	43100	20240909	56.38	71000	-5.07	20250102	65900	2.28	20250106	106000	-36.42	20240108	43100	56.38	20240909	2.42	N	035900	500	179 억	8370441	N	N	261	N	N
117	20250106	130402	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	67800	0	3	0.00	17628673700	261896	68.31	67800	68300	65900	88100	47500	67800	67311.70	23.56	15140	18552	69733	68766	68233	67266	66733	69250	67750	180	20300	500	48810	100	1	35532492	24091	22.82	5.93	12	0.74	2971.00	11435.00	106000	20240105	-36.04	43100	20240909	57.31	71000	-4.51	20250102	65900	2.88	20250106	106000	-36.04	20240108	43100	57.31	20240909	2.42	N	035900	500	179 억	8370441	N	N	261	N	N
118	20250106	120402	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	68000	200	2	0.29	16157709400	240198	62.65	67800	68300	65900	88100	47500	67800	67268.25	23.56	15140	18004	69733	68766	68233	67266	66733	69250	67750	180	20300	500	48810	100	1	35532492	24162	22.89	5.95	12	0.68	2971.00	11435.00	106000	20240105	-35.85	43100	20240909	57.77	71000	-4.23	20250102	65900	3.19	20250106	106000	-35.85	20240108	43100	57.77	20240909	2.42	N	035900	500	179 억	8370441	N	N	261	N	N
119	20250106	110402	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	67900	100	2	0.15	14275643400	212487	55.42	67800	68300	65900	88100	47500	67800	67183.56	23.56	15140	12554	69733	68766	68233	67266	66733	69250	67750	180	20300	500	48810	100	1	35532492	24127	22.85	5.94	12	0.60	2971.00	11435.00	106000	20240105	-35.94	43100	20240909	57.54	71000	-4.37	20250102	65900	3.03	20250106	106000	-35.94	20240108	43100	57.54	20240909	2.42	N	035900	500	179 억	8370441	N	N	261	N	N
120	20250106	100401	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	68100	300	2	0.44	11383661800	169900	44.31	67800	68300	65900	88100	47500	67800	67002.04	23.56	15140	11535	69733	68766	68233	67266	66733	69250	67750	180	20300	500	48810	100	1	35532492	24198	22.92	5.96	12	0.48	2971.00	11435.00	106000	20240105	-35.75	43100	20240909	58.00	71000	-4.08	20250102	65900	3.34	20250106	106000	-35.75	20240108	43100	58.00	20240909	2.42	N	035900	500	179 억	8370441	N	N	261	N	N
121	20250106	090358	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	66700	-1100	5	-1.62	2224540400	32979	8.60	67800	68300	66600	88100	47500	67800	67453.05	23.56	15140	-10223	69733	68766	68233	67266	66733	69250	67750	180	20300	500	48810	100	1	35532492	23700	22.45	5.83	12	0.09	2971.00	11435.00	106000	20240105	-37.08	43100	20240909	54.76	71000	-6.06	20250102	66600	0.15	20250106	106000	-37.08	20240108	43100	54.76	20240909	2.42	N	035900	500	179 억	8370441	N	N	261	N	N
122	20250103	160400	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	67800	200	2	0.30	25687715000	376422	75.52	67700	69200	67700	87800	47400	67600	68245.00	23.35	0	31313	72666	70132	68466	65932	64266	69300	65100	180	20200	500	48670	100	1	35532492	24091	22.82	5.93	12	1.06	2971.00	11435.00	106000	20240105	-36.04	43100	20240909	57.31	71000	-4.51	20250102	66800	1.50	20250102	106000	-36.04	20240105	43100	57.31	20240909	2.45	N	035900	500	179 억	8296419	N	N	261	N	N
123	20250103	150400	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	68000	400	2	0.59	23490172700	344039	69.02	67700	69200	67700	87800	47400	67600	68278.47	23.35	0	30115	72666	70132	68466	65932	64266	69300	65100	180	20200	500	48670	100	1	35532492	24162	22.89	5.95	12	0.97	2971.00	11435.00	106000	20240105	-35.85	43100	20240909	57.77	71000	-4.23	20250102	66800	1.80	20250102	106000	-35.85	20240105	43100	57.77	20240909	2.45	N	035900	500	179 억	8296419	N	N	8824	N	N
124	20250103	140401	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	68100	500	2	0.74	20655620100	302405	60.67	67700	69200	67700	87800	47400	67600	68305.47	23.35	0	26882	72666	70132	68466	65932	64266	69300	65100	180	20200	500	48670	100	1	35532492	24198	22.92	5.96	12	0.85	2971.00	11435.00	106000	20240105	-35.75	43100	20240909	58.00	71000	-4.08	20250102	66800	1.95	20250102	106000	-35.75	20240105	43100	58.00	20240909	2.45	N	035900	500	179 억	8296419	N	N	8824	N	N
125	20250103	130359	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	68300	700	2	1.04	16977918800	248500	49.86	67700	69200	67700	87800	47400	67600	68322.82	23.35	0	21935	72666	70132	68466	65932	64266	69300	65100	180	20200	500	48670	100	1	35532492	24269	22.99	5.97	12	0.70	2971.00	11435.00	106000	20240105	-35.57	43100	20240909	58.47	71000	-3.80	20250102	66800	2.25	20250102	106000	-35.57	20240105	43100	58.47	20240909	2.45	N	035900	500	179 억	8296419	N	N	8824	N	N
126	20250103	120359	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	68200	600	2	0.89	14561853700	213073	42.75	67700	69200	67700	87800	47400	67600	68343.54	23.35	0	21808	72666	70132	68466	65932	64266	69300	65100	180	20200	500	48670	100	1	35532492	24233	22.96	5.96	12	0.60	2971.00	11435.00	106000	20240105	-35.66	43100	20240909	58.24	71000	-3.94	20250102	66800	2.10	20250102	106000	-35.66	20240105	43100	58.24	20240909	2.45	N	035900	500	179 억	8296419	N	N	8824	N	N
127	20250103	110400	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	68000	400	2	0.59	12198465200	178368	35.79	67700	69200	67700	87800	47400	67600	68391.16	23.35	0	15524	72666	70132	68466	65932	64266	69300	65100	180	20200	500	48670	100	1	35532492	24162	22.89	5.95	12	0.50	2971.00	11435.00	106000	20240105	-35.85	43100	20240909	57.77	71000	-4.23	20250102	66800	1.80	20250102	106000	-35.85	20240105	43100	57.77	20240909	2.45	N	035900	500	179 억	8296419	N	N	8824	N	N
128	20250103	100359	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	68100	500	2	0.74	8999607000	131337	26.35	67700	69200	67700	87800	47400	67600	68525.95	23.35	0	15212	72666	70132	68466	65932	64266	69300	65100	180	20200	500	48670	100	1	35532492	24198	22.92	5.96	12	0.37	2971.00	11435.00	106000	20240105	-35.75	43100	20240909	58.00	71000	-4.08	20250102	66800	1.95	20250102	106000	-35.75	20240105	43100	58.00	20240909	2.45	N	035900	500	179 억	8296419	N	N	8824	N	N
129	20250103	090400	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	68800	1200	2	1.78	1619858500	23593	4.73	67700	69100	67700	87800	47400	67600	68677.48	23.35	0	11563	72666	70132	68466	65932	64266	69300	65100	180	20200	500	48670	100	1	35532492	24446	23.16	6.02	12	0.07	2971.00	11435.00	106000	20240105	-35.09	43100	20240909	59.63	71000	-3.10	20250102	66800	2.99	20250102	106000	-35.09	20240105	43100	59.63	20240909	2.45	N	035900	500	179 억	8296419	N	N	8824	N	N
130	20250102	160358	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	67600	-2300	5	-3.29	33697412800	495049	200.43	69600	71000	66800	90800	49000	69900	68066.69	23.56	0	-63979	72500	71200	69300	68000	66100	71850	68650	180	20900	500	50320	100	1	35532492	24020	22.75	5.91	12	1.39	2971.00	11435.00	106200	20231221	-36.35	43100	20240909	56.84	71000	-4.79	20250102	66800	1.20	20250102	106000	-36.23	20240105	43100	56.84	20240909	2.50	N	035900	500	179 억	8370525	N	N	8824	N	N
131	20250102	150358	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	67700	-2200	5	-3.15	31010302200	455347	184.36	69600	71000	66800	90800	49000	69900	68099.65	23.56	0	-76165	72500	71200	69300	68000	66100	71850	68650	180	20900	500	50320	100	1	35532492	24055	22.79	5.92	12	1.28	2971.00	11435.00	106200	20231221	-36.25	43100	20240909	57.08	71000	-4.65	20250102	66800	1.35	20250102	106000	-36.13	20240105	43100	57.08	20240909	2.50	N	035900	500	179 억	8370525	N	N	4208	N	N
132	20250102	140356	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	68000	-1900	5	-2.72	27897943700	409505	165.80	69600	71000	66800	90800	49000	69900	68122.81	23.56	0	-75067	72500	71200	69300	68000	66100	71850	68650	180	20900	500	50320	100	1	35532492	24162	22.89	5.95	12	1.15	2971.00	11435.00	106200	20231221	-35.97	43100	20240909	57.77	71000	-4.23	20250102	66800	1.80	20250102	106000	-35.85	20240105	43100	57.77	20240909	2.50	N	035900	500	179 억	8370525	N	N	4208	N	N
133	20250102	130357	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	67300	-2600	5	-3.72	22584129500	330899	133.97	69600	71000	66800	90800	49000	69900	68247.13	23.56	0	-84937	72500	71200	69300	68000	66100	71850	68650	180	20900	500	50320	100	1	35532492	23913	22.65	5.89	12	0.93	2971.00	11435.00	106200	20231221	-36.63	43100	20240909	56.15	71000	-5.21	20250102	66800	0.75	20250102	106000	-36.51	20240105	43100	56.15	20240909	2.50	N	035900	500	179 억	8370525	N	N	4208	N	N
134	20250102	120357	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	67800	-2100	5	-3.00	18424311300	269091	108.95	69600	71000	66800	90800	49000	69900	68464.76	23.56	0	-71687	72500	71200	69300	68000	66100	71850	68650	180	20900	500	50320	100	1	35532492	24091	22.82	5.93	12	0.76	2971.00	11435.00	106200	20231221	-36.16	43100	20240909	57.31	71000	-4.51	20250102	66800	1.50	20250102	106000	-36.04	20240105	43100	57.31	20240909	2.50	N	035900	500	179 억	8370525	N	N	4208	N	N
135	20250102	110349	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	68100	-1800	5	-2.58	8789737600	126183	51.09	69600	71000	68000	90800	49000	69900	69657.23	23.56	0	-23828	72500	71200	69300	68000	66100	71850	68650	180	20900	500	50320	100	1	35532492	24198	22.92	5.96	12	0.36	2971.00	11435.00	106200	20231221	-35.88	43100	20240909	58.00	71000	-4.08	20250102	68000	0.15	20250102	106000	-35.75	20240105	43100	58.00	20240909	2.50	N	035900	500	179 억	8370525	N	N	4208	N	N
136	20250102	100355	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	70200	300	2	0.43	803934800	11531	4.67	69600	70300	69100	90800	49000	69900	69707.07	23.56	0	-2754	72500	71200	69300	68000	66100	71850	68650	180	20900	500	50320	100	1	35532492	24944	23.63	6.14	12	0.03	2971.00	11435.00	106200	20231221	-33.90	43100	20240909	62.88	70300	-0.14	20250102	69100	1.59	20250102	106000	-33.77	20240105	43100	62.88	20240909	2.50	N	035900	500	179 억	8370525	N	N	4208	N	N
137	20250102	090353	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	69900	0	3	0.00	0	0	0.00	0	0	0	90800	49000	69900	0.00	23.56	0	0	72500	71200	69300	68000	66100	71850	68650	180	20900	500	50320	100	1	35532492	24837	23.53	6.11	12	0.00	2971.00	11435.00	106200	20231221	-34.18	43100	20240909	62.18	0	0.00	0	0	0.00	0	106000	-34.06	20240105	43100	62.18	20240909	2.50	N	035900	500	179 억	8370525	N	N	4208	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History