KissMeData/122870/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

41 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	20230630	160736	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	76900	-1500	5	-1.91	23368678500	300629	81.05	78800	79800	76800	101900	54900	78400	77734.98	20.65	0	-22134	84000	81200	79000	76200	74000	80100	75100	93	23500	500	59580	100	1	18675499	14361	42.42	3.46	12	1.61	1813.00	22249.00	97000	20230531	-20.72	39450	20221122	94.93	97000	-20.72	20230531	45950	67.36	20230102	97000	-20.72	20230531	39450	94.93	20221122	3.44	Y	122870	500	93 억	3855736	N	N	26084	N	N
3	20230630	150739	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	77400	-1000	5	-1.28	19631936500	252102	67.97	78800	79800	76800	101900	54900	78400	77872.98	20.65	0	-28732	84000	81200	79000	76200	74000	80100	75100	93	23500	500	59580	100	1	18675499	14455	42.69	3.48	12	1.35	1813.00	22249.00	97000	20230531	-20.21	39450	20221122	96.20	97000	-20.21	20230531	45950	68.44	20230102	97000	-20.21	20230531	39450	96.20	20221122	3.44	Y	122870	500	93 억	3855736	N	N	13275	N	N
4	20230630	140737	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	77700	-700	5	-0.89	17032960800	218534	58.92	78800	79800	76800	101900	54900	78400	77941.92	20.65	0	-30030	84000	81200	79000	76200	74000	80100	75100	93	23500	500	59580	100	1	18675499	14511	42.86	3.49	12	1.17	1813.00	22249.00	97000	20230531	-19.90	39450	20221122	96.96	97000	-19.90	20230531	45950	69.10	20230102	97000	-19.90	20230531	39450	96.96	20221122	3.44	Y	122870	500	93 억	3855736	N	N	13275	N	N
5	20230630	130738	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	77000	-1400	5	-1.79	13973403500	178849	48.22	78800	79800	76900	101900	54900	78400	78129.61	20.65	0	-30329	84000	81200	79000	76200	74000	80100	75100	93	23500	500	59580	100	1	18675499	14380	42.47	3.46	12	0.96	1813.00	22249.00	97000	20230531	-20.62	39450	20221122	95.18	97000	-20.62	20230531	45950	67.57	20230102	97000	-20.62	20230531	39450	95.18	20221122	3.44	Y	122870	500	93 억	3855736	N	N	13275	N	N
6	20230630	120735	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	77200	-1200	5	-1.53	11706828800	149457	40.29	78800	79800	77100	101900	54900	78400	78329.07	20.65	0	-17676	84000	81200	79000	76200	74000	80100	75100	93	23500	500	59580	100	1	18675499	14417	42.58	3.47	12	0.80	1813.00	22249.00	97000	20230531	-20.41	39450	20221122	95.69	97000	-20.41	20230531	45950	68.01	20230102	97000	-20.41	20230531	39450	95.69	20221122	3.44	Y	122870	500	93 억	3855736	N	N	13275	N	N
7	20230630	110738	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	77600	-800	5	-1.02	9411817900	119817	32.30	78800	79800	77400	101900	54900	78400	78551.61	20.65	0	-1470	84000	81200	79000	76200	74000	80100	75100	93	23500	500	59580	100	1	18675499	14492	42.80	3.49	12	0.64	1813.00	22249.00	97000	20230531	-20.00	39450	20221122	96.70	97000	-20.00	20230531	45950	68.88	20230102	97000	-20.00	20230531	39450	96.70	20221122	3.44	Y	122870	500	93 억	3855736	N	N	13275	N	N
8	20230630	100737	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	77900	-500	5	-0.64	6047700100	76757	20.69	78800	79800	77700	101900	54900	78400	78790.23	20.65	0	4446	84000	81200	79000	76200	74000	80100	75100	93	23500	500	59580	100	1	18675499	14548	42.97	3.50	12	0.41	1813.00	22249.00	97000	20230531	-19.69	39450	20221122	97.47	97000	-19.69	20230531	45950	69.53	20230102	97000	-19.69	20230531	39450	97.47	20221122	3.44	Y	122870	500	93 억	3855736	N	N	13275	N	N
9	20230630	090738	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	79400	1000	2	1.28	1337096600	16883	4.55	78800	79800	78400	101900	54900	78400	79198.00	20.65	0	4688	84000	81200	79000	76200	74000	80100	75100	93	23500	500	59580	100	1	18675499	14828	43.79	3.57	12	0.09	1813.00	22249.00	97000	20230531	-18.14	39450	20221122	101.27	97000	-18.14	20230531	45950	72.80	20230102	97000	-18.14	20230531	39450	101.27	20221122	3.44	Y	122870	500	93 억	3855736	N	N	13275	N	N
10	20230629	160736	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	78400	-100	5	-0.13	29088774700	368064	149.58	78900	81800	76800	102000	55000	78500	79032.14	20.75	0	-18792	81033	79766	78933	77666	76833	79350	77250	93	23500	500	59660	100	1	18675499	14642	43.24	3.52	12	1.97	1813.00	22249.00	97000	20230531	-19.18	39450	20221122	98.73	97000	-19.18	20230531	45950	70.62	20230102	97000	-19.18	20230531	39450	98.73	20221122	3.29	Y	122870	500	93 억	3875212	N	N	13275	N	N
11	20230629	150735	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	78300	-200	5	-0.25	27508084500	347934	141.40	78900	81800	76800	102000	55000	78500	79061.39	20.75	0	-23146	81033	79766	78933	77666	76833	79350	77250	93	23500	500	59660	100	1	18675499	14623	43.19	3.52	12	1.86	1813.00	22249.00	97000	20230531	-19.28	39450	20221122	98.48	97000	-19.28	20230531	45950	70.40	20230102	97000	-19.28	20230531	39450	98.48	20221122	3.29	Y	122870	500	93 억	3875212	N	N	7577	N	N
12	20230629	140732	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	77100	-1400	5	-1.78	24416997800	308201	125.25	78900	81800	76800	102000	55000	78500	79224.53	20.75	0	-33342	81033	79766	78933	77666	76833	79350	77250	93	23500	500	59660	100	1	18675499	14399	42.53	3.47	12	1.65	1813.00	22249.00	97000	20230531	-20.52	39450	20221122	95.44	97000	-20.52	20230531	45950	67.79	20230102	97000	-20.52	20230531	39450	95.44	20221122	3.29	Y	122870	500	93 억	3875212	N	N	7577	N	N
13	20230629	130732	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	77500	-1000	5	-1.27	21600279900	271743	110.43	78900	81800	77400	102000	55000	78500	79488.31	20.75	0	-32265	81033	79766	78933	77666	76833	79350	77250	93	23500	500	59660	100	1	18675499	14474	42.75	3.48	12	1.46	1813.00	22249.00	97000	20230531	-20.10	39450	20221122	96.45	97000	-20.10	20230531	45950	68.66	20230102	97000	-20.10	20230531	39450	96.45	20221122	3.29	Y	122870	500	93 억	3875212	N	N	7577	N	N
14	20230629	120735	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	77900	-600	5	-0.76	18861235900	236488	96.11	78900	81800	77800	102000	55000	78500	79756.17	20.75	0	-23958	81033	79766	78933	77666	76833	79350	77250	93	23500	500	59660	100	1	18675499	14548	42.97	3.50	12	1.27	1813.00	22249.00	97000	20230531	-19.69	39450	20221122	97.47	97000	-19.69	20230531	45950	69.53	20230102	97000	-19.69	20230531	39450	97.47	20221122	3.29	Y	122870	500	93 억	3875212	N	N	7577	N	N
15	20230629	110736	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	78400	-100	5	-0.13	16803121500	210173	85.41	78900	81800	78200	102000	55000	78500	79949.77	20.75	0	-14554	81033	79766	78933	77666	76833	79350	77250	93	23500	500	59660	100	1	18675499	14642	43.24	3.52	12	1.13	1813.00	22249.00	97000	20230531	-19.18	39450	20221122	98.73	97000	-19.18	20230531	45950	70.62	20230102	97000	-19.18	20230531	39450	98.73	20221122	3.29	Y	122870	500	93 억	3875212	N	N	7577	N	N
16	20230629	100737	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	78600	100	2	0.13	14588347700	181975	73.95	78900	81800	78300	102000	55000	78500	80167.79	20.75	0	-510	81033	79766	78933	77666	76833	79350	77250	93	23500	500	59660	100	1	18675499	14679	43.35	3.53	12	0.97	1813.00	22249.00	97000	20230531	-18.97	39450	20221122	99.24	97000	-18.97	20230531	45950	71.06	20230102	97000	-18.97	20230531	39450	99.24	20221122	3.29	Y	122870	500	93 억	3875212	N	N	7577	N	N
17	20230629	090706	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	80200	1700	2	2.17	1742973300	21849	8.88	78900	80300	78700	102000	55000	78500	79780.16	20.75	0	5543	81033	79766	78933	77666	76833	79350	77250	93	23500	500	59660	100	1	18675499	14978	44.24	3.60	12	0.12	1813.00	22249.00	97000	20230531	-17.32	39450	20221122	103.30	97000	-17.32	20230531	45950	74.54	20230102	97000	-17.32	20230531	39450	103.30	20221122	3.29	Y	122870	500	93 억	3875212	N	N	7577	N	N
18	20230628	160725	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	78500	-400	5	-0.51	19340312800	244970	55.85	80000	80200	78100	102500	55300	78900	78950.27	20.83	0	-54500	82500	80700	78600	76800	74700	81600	77700	93	23600	500	59960	100	1	18675499	14660	43.30	3.53	12	1.31	1813.00	22249.00	97000	20230531	-19.07	39450	20221122	98.99	97000	-19.07	20230531	45950	70.84	20230102	97000	-19.07	20230531	39450	98.99	20221122	3.26	Y	122870	500	93 억	3889926	N	N	7574	N	N
19	20230628	150730	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	78300	-600	5	-0.76	17784988000	225135	51.33	80000	80200	78100	102500	55300	78900	78996.99	20.83	0	-59130	82500	80700	78600	76800	74700	81600	77700	93	23600	500	59960	100	1	18675499	14623	43.19	3.52	12	1.21	1813.00	22249.00	97000	20230531	-19.28	39450	20221122	98.48	97000	-19.28	20230531	45950	70.40	20230102	97000	-19.28	20230531	39450	98.48	20221122	3.26	Y	122870	500	93 억	3889926	N	N	15917	N	N
20	20230628	140729	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	79400	500	2	0.63	13497798800	170567	38.89	80000	80200	78100	102500	55300	78900	79134.88	20.83	0	-60647	82500	80700	78600	76800	74700	81600	77700	93	23600	500	59960	100	1	18675499	14828	43.79	3.57	12	0.91	1813.00	22249.00	97000	20230531	-18.14	39450	20221122	101.27	97000	-18.14	20230531	45950	72.80	20230102	97000	-18.14	20230531	39450	101.27	20221122	3.26	Y	122870	500	93 억	3889926	N	N	15917	N	N
21	20230628	130729	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	78500	-400	5	-0.51	11547082500	145863	33.26	80000	80200	78100	102500	55300	78900	79163.89	20.83	0	-53468	82500	80700	78600	76800	74700	81600	77700	93	23600	500	59960	100	1	18675499	14660	43.30	3.53	12	0.78	1813.00	22249.00	97000	20230531	-19.07	39450	20221122	98.99	97000	-19.07	20230531	45950	70.84	20230102	97000	-19.07	20230531	39450	98.99	20221122	3.26	Y	122870	500	93 억	3889926	N	N	15917	N	N
22	20230628	120732	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	78600	-300	5	-0.38	10703957800	135127	30.81	80000	80200	78100	102500	55300	78900	79214.06	20.83	0	-47623	82500	80700	78600	76800	74700	81600	77700	93	23600	500	59960	100	1	18675499	14679	43.35	3.53	12	0.72	1813.00	22249.00	97000	20230531	-18.97	39450	20221122	99.24	97000	-18.97	20230531	45950	71.06	20230102	97000	-18.97	20230531	39450	99.24	20221122	3.26	Y	122870	500	93 억	3889926	N	N	15917	N	N
23	20230628	110734	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	79000	100	2	0.13	8937606000	112715	25.70	80000	80200	78100	102500	55300	78900	79293.85	20.83	0	-38633	82500	80700	78600	76800	74700	81600	77700	93	23600	500	59960	100	1	18675499	14754	43.57	3.55	12	0.60	1813.00	22249.00	97000	20230531	-18.56	39450	20221122	100.25	97000	-18.56	20230531	45950	71.93	20230102	97000	-18.56	20230531	39450	100.25	20221122	3.26	Y	122870	500	93 억	3889926	N	N	15917	N	N
24	20230628	100734	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	79900	1000	2	1.27	6318706300	79685	18.17	80000	80200	78100	102500	55300	78900	79296.06	20.83	0	-28878	82500	80700	78600	76800	74700	81600	77700	93	23600	500	59960	100	1	18675499	14922	44.07	3.59	12	0.43	1813.00	22249.00	97000	20230531	-17.63	39450	20221122	102.53	97000	-17.63	20230531	45950	73.88	20230102	97000	-17.63	20230531	39450	102.53	20221122	3.26	Y	122870	500	93 억	3889926	N	N	15917	N	N
25	20230628	090731	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	78600	-300	5	-0.38	1695788600	21399	4.88	80000	80100	78500	102500	55300	78900	79246.16	20.83	0	-12695	82500	80700	78600	76800	74700	81600	77700	93	23600	500	59960	100	1	18675499	14679	43.35	3.53	12	0.11	1813.00	22249.00	97000	20230531	-18.97	39450	20221122	99.24	97000	-18.97	20230531	45950	71.06	20230102	97000	-18.97	20230531	39450	99.24	20221122	3.26	Y	122870	500	93 억	3889926	N	N	15917	N	N
26	20230627	160729	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	78900	1700	2	2.20	34390680700	437448	199.14	76800	80400	76500	100300	54100	77200	78617.82	21.21	0	-58699	79600	78400	77500	76300	75400	77950	75850	93	23100	500	58670	100	1	18675499	14735	43.52	3.55	12	2.34	1813.00	22249.00	97000	20230531	-18.66	39450	20221122	100.00	97000	-18.66	20230531	45950	71.71	20230102	97000	-18.66	20230531	39450	100.00	20221122	3.31	Y	122870	500	93 억	3961269	N	N	15891	N	N
27	20230627	150735	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	78600	1400	2	1.81	33006716400	419880	191.14	76800	80400	76500	100300	54100	77200	78611.54	21.21	0	-56794	79600	78400	77500	76300	75400	77950	75850	93	23100	500	58670	100	1	18675499	14679	43.35	3.53	12	2.25	1813.00	22249.00	97000	20230531	-18.97	39450	20221122	99.24	97000	-18.97	20230531	45950	71.06	20230102	97000	-18.97	20230531	39450	99.24	20221122	3.31	Y	122870	500	93 억	3961269	N	N	5250	N	N
28	20230627	140743	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	79300	2100	2	2.72	27433730100	349455	159.08	76800	80400	76500	100300	54100	77200	78506.17	21.21	0	-34173	79600	78400	77500	76300	75400	77950	75850	93	23100	500	58670	100	1	18675499	14810	43.74	3.56	12	1.87	1813.00	22249.00	97000	20230531	-18.25	39450	20221122	101.01	97000	-18.25	20230531	45950	72.58	20230102	97000	-18.25	20230531	39450	101.01	20221122	3.31	Y	122870	500	93 억	3961269	N	N	5250	N	N
29	20230627	130741	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	79200	2000	2	2.59	16532366100	212420	96.70	76800	79200	76500	100300	54100	77200	77830.14	21.21	0	4828	79600	78400	77500	76300	75400	77950	75850	93	23100	500	58670	100	1	18675499	14791	43.68	3.56	12	1.14	1813.00	22249.00	97000	20230531	-18.35	39450	20221122	100.76	97000	-18.35	20230531	45950	72.36	20230102	97000	-18.35	20230531	39450	100.76	20221122	3.31	Y	122870	500	93 억	3961269	N	N	5250	N	N
30	20230627	120743	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	78200	1000	2	1.30	13933401500	179312	81.63	76800	78800	76500	100300	54100	77200	77706.19	21.21	0	1304	79600	78400	77500	76300	75400	77950	75850	93	23100	500	58670	100	1	18675499	14604	43.13	3.51	12	0.96	1813.00	22249.00	97000	20230531	-19.38	39450	20221122	98.23	97000	-19.38	20230531	45950	70.18	20230102	97000	-19.38	20230531	39450	98.23	20221122	3.31	Y	122870	500	93 억	3961269	N	N	5250	N	N
31	20230627	110749	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	78000	800	2	1.04	11047677400	142428	64.84	76800	78600	76500	100300	54100	77200	77568.03	21.21	0	-1975	79600	78400	77500	76300	75400	77950	75850	93	23100	500	58670	100	1	18675499	14567	43.02	3.51	12	0.76	1813.00	22249.00	97000	20230531	-19.59	39450	20221122	97.72	97000	-19.59	20230531	45950	69.75	20230102	97000	-19.59	20230531	39450	97.72	20221122	3.31	Y	122870	500	93 억	3961269	N	N	5250	N	N
32	20230627	100726	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	77600	400	2	0.52	6979343500	90135	41.03	76800	78100	76500	100300	54100	77200	77433.39	21.21	0	-11037	79600	78400	77500	76300	75400	77950	75850	93	23100	500	58670	100	1	18675499	14492	42.80	3.49	12	0.48	1813.00	22249.00	97000	20230531	-20.00	39450	20221122	96.70	97000	-20.00	20230531	45950	68.88	20230102	97000	-20.00	20230531	39450	96.70	20221122	3.31	Y	122870	500	93 억	3961269	N	N	5250	N	N
33	20230627	090731	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	76600	-600	5	-0.78	1035850000	13503	6.15	76800	77100	76500	100300	54100	77200	76694.07	21.21	0	-2896	79600	78400	77500	76300	75400	77950	75850	93	23100	500	58670	100	1	18675499	14305	42.25	3.44	12	0.07	1813.00	22249.00	97000	20230531	-21.03	39450	20221122	94.17	97000	-21.03	20230531	45950	66.70	20230102	97000	-21.03	20230531	39450	94.17	20221122	3.31	Y	122870	500	93 억	3961269	N	N	5250	N	N
34	20230626	160728	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	77200	-800	5	-1.03	16901994800	218080	65.06	77600	78700	76600	101400	54600	78000	77503.64	21.00	0	34770	81333	79666	78433	76766	75533	79050	76150	93	23400	500	59280	100	1	18675499	14417	42.58	3.47	12	1.17	1813.00	22249.00	97000	20230531	-20.41	39450	20221122	95.69	97000	-20.41	20230531	45950	68.01	20230102	97000	-20.41	20230531	39450	95.69	20221122	3.35	Y	122870	500	93 억	3921103	N	N	5250	N	N
35	20230626	150734	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	77300	-700	5	-0.90	15097660700	194708	58.09	77600	78700	76600	101400	54600	78000	77539.78	21.00	0	21837	81333	79666	78433	76766	75533	79050	76150	93	23400	500	59280	100	1	18675499	14436	42.64	3.47	12	1.04	1813.00	22249.00	97000	20230531	-20.31	39450	20221122	95.94	97000	-20.31	20230531	45950	68.23	20230102	97000	-20.31	20230531	39450	95.94	20221122	3.35	Y	122870	500	93 억	3921103	N	N	34787	N	N
36	20230626	140733	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	77300	-700	5	-0.90	12261263500	157991	47.13	77600	78700	76600	101400	54600	78000	77607.11	21.00	0	9120	81333	79666	78433	76766	75533	79050	76150	93	23400	500	59280	100	1	18675499	14436	42.64	3.47	12	0.85	1813.00	22249.00	97000	20230531	-20.31	39450	20221122	95.94	97000	-20.31	20230531	45950	68.23	20230102	97000	-20.31	20230531	39450	95.94	20221122	3.35	Y	122870	500	93 억	3921103	N	N	34787	N	N
37	20230626	130729	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	77800	-200	5	-0.26	10991894600	141589	42.24	77600	78700	76600	101400	54600	78000	77632.15	21.00	0	4098	81333	79666	78433	76766	75533	79050	76150	93	23400	500	59280	100	1	18675499	14530	42.91	3.50	12	0.76	1813.00	22249.00	97000	20230531	-19.79	39450	20221122	97.21	97000	-19.79	20230531	45950	69.31	20230102	97000	-19.79	20230531	39450	97.21	20221122	3.35	Y	122870	500	93 억	3921103	N	N	34787	N	N
38	20230626	120729	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	77200	-800	5	-1.03	9534397200	122804	36.64	77600	78700	76600	101400	54600	78000	77638.86	21.00	0	-1766	81333	79666	78433	76766	75533	79050	76150	93	23400	500	59280	100	1	18675499	14417	42.58	3.47	12	0.66	1813.00	22249.00	97000	20230531	-20.41	39450	20221122	95.69	97000	-20.41	20230531	45950	68.01	20230102	97000	-20.41	20230531	39450	95.69	20221122	3.35	Y	122870	500	93 억	3921103	N	N	34787	N	N
39	20230626	110728	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	77100	-900	5	-1.15	7857237900	101082	30.16	77600	78700	76600	101400	54600	78000	77731.07	21.00	0	-5756	81333	79666	78433	76766	75533	79050	76150	93	23400	500	59280	100	1	18675499	14399	42.53	3.47	12	0.54	1813.00	22249.00	97000	20230531	-20.52	39450	20221122	95.44	97000	-20.52	20230531	45950	67.79	20230102	97000	-20.52	20230531	39450	95.44	20221122	3.35	Y	122870	500	93 억	3921103	N	N	34787	N	N
40	20230626	100729	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	78400	400	2	0.51	5727067500	73600	21.96	77600	78700	76600	101400	54600	78000	77813.17	21.00	0	-381	81333	79666	78433	76766	75533	79050	76150	93	23400	500	59280	100	1	18675499	14642	43.24	3.52	12	0.39	1813.00	22249.00	97000	20230531	-19.18	39450	20221122	98.73	97000	-19.18	20230531	45950	70.62	20230102	97000	-19.18	20230531	39450	98.73	20221122	3.35	Y	122870	500	93 억	3921103	N	N	34787	N	N
41	20230626	090731	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	77500	-500	5	-0.64	1277568400	16579	4.95	77600	77700	76600	101400	54600	78000	77053.90	21.00	0	-512	81333	79666	78433	76766	75533	79050	76150	93	23400	500	59280	100	1	18675499	14474	42.75	3.48	12	0.09	1813.00	22249.00	97000	20230531	-20.10	39450	20221122	96.45	97000	-20.10	20230531	45950	68.66	20230102	97000	-20.10	20230531	39450	96.45	20221122	3.35	Y	122870	500	93 억	3921103	N	N	34787	N	N
42	20230623	174601	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	78000	-1300	5	-1.64	26142400300	334568	80.56	80100	80100	77200	103000	55600	79300	78140.19	20.55	296	77791	82566	80932	80066	78432	77566	80500	78000	93	23700	500	60260	100	1	18675499	14567	43.02	3.51	12	1.79	1813.00	22249.00	97000	20230531	-19.59	39450	20221122	97.72	97000	-19.59	20230531	45950	69.75	20230102	97000	-19.59	20230531	39450	97.72	20221122	3.24	Y	122870	500	93 억	3838694	N	N	34787	N	N
43	20230623	140610	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	77600	-1700	5	-2.14	21358983200	273229	65.79	80100	80100	77200	103000	55600	79300	78172.46	20.55	296	57583	82566	80932	80066	78432	77566	80500	78000	93	23700	500	60260	100	1	18675499	14492	42.80	3.49	12	1.46	1813.00	22249.00	97000	20230531	-20.00	39450	20221122	96.70	97000	-20.00	20230531	45950	68.88	20230102	97000	-20.00	20230531	39450	96.70	20221122	3.24	Y	122870	500	93 억	3838694	N	N	30998	N	N
44	20230622	160125	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	79300	-1500	5	-1.86	33085342000	413182	91.98	80000	81700	79200	105000	56600	80800	80074.77	20.17	0	78478	85866	83332	81866	79332	77866	82600	78600	93	24200	500	61400	100	1	18675499	14810	43.74	3.56	12	2.21	1813.00	22249.00	97000	20230531	-18.25	39450	20221122	101.01	97000	-18.25	20230531	45950	72.58	20230102	97000	-18.25	20230531	39450	101.01	20221122	3.23	Y	122870	500	93 억	3766034	N	N	30972	N	N
45	20230622	150617	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	79400	-1400	5	-1.73	30893968900	385559	85.83	80000	81700	79300	105000	56600	80800	80127.55	20.17	0	72659	85866	83332	81866	79332	77866	82600	78600	93	24200	500	61400	100	1	18675499	14828	43.79	3.57	12	2.06	1813.00	22249.00	97000	20230531	-18.14	39450	20221122	101.27	97000	-18.14	20230531	45950	72.80	20230102	97000	-18.14	20230531	39450	101.27	20221122	3.23	Y	122870	500	93 억	3766034	N	N	44947	N	N
46	20230622	140338	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	79700	-1100	5	-1.36	25580705900	318792	70.97	80000	81700	79300	105000	56600	80800	80242.44	20.17	0	57948	85866	83332	81866	79332	77866	82600	78600	93	24200	500	61400	100	1	18675499	14884	43.96	3.58	12	1.71	1813.00	22249.00	97000	20230531	-17.84	39450	20221122	102.03	97000	-17.84	20230531	45950	73.45	20230102	97000	-17.84	20230531	39450	102.03	20221122	3.23	Y	122870	500	93 억	3766034	N	N	44947	N	N
47	20230622	130938	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	79800	-1000	5	-1.24	22837781900	284428	63.32	80000	81700	79300	105000	56600	80800	80293.53	20.17	0	48744	85866	83332	81866	79332	77866	82600	78600	93	24200	500	61400	100	1	18675499	14903	44.02	3.59	12	1.52	1813.00	22249.00	97000	20230531	-17.73	39450	20221122	102.28	97000	-17.73	20230531	45950	73.67	20230102	97000	-17.73	20230531	39450	102.28	20221122	3.23	Y	122870	500	93 억	3766034	N	N	44947	N	N
48	20230622	120636	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	80300	-500	5	-0.62	18554132600	230875	51.40	80000	81700	79300	105000	56600	80800	80364.21	20.17	0	29923	85866	83332	81866	79332	77866	82600	78600	93	24200	500	61400	100	1	18675499	14996	44.29	3.61	12	1.24	1813.00	22249.00	97000	20230531	-17.22	39450	20221122	103.55	97000	-17.22	20230531	45950	74.76	20230102	97000	-17.22	20230531	39450	103.55	20221122	3.23	Y	122870	500	93 억	3766034	N	N	44947	N	N
49	20230622	110634	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	81200	400	2	0.50	15048778800	187422	41.72	80000	81700	79300	105000	56600	80800	80293.27	20.17	0	21214	85866	83332	81866	79332	77866	82600	78600	93	24200	500	61400	100	1	18675499	15165	44.79	3.65	12	1.00	1813.00	22249.00	97000	20230531	-16.29	39450	20221122	105.83	97000	-16.29	20230531	45950	76.71	20230102	97000	-16.29	20230531	39450	105.83	20221122	3.23	Y	122870	500	93 억	3766034	N	N	44947	N	N
50	20230622	100442	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	80800	0	3	0.00	11919137100	148571	33.08	80000	81700	79300	105000	56600	80800	80224.78	20.17	0	16159	85866	83332	81866	79332	77866	82600	78600	93	24200	500	61400	100	1	18675499	15090	44.57	3.63	12	0.80	1813.00	22249.00	97000	20230531	-16.70	39450	20221122	104.82	97000	-16.70	20230531	45950	75.84	20230102	97000	-16.70	20230531	39450	104.82	20221122	3.23	Y	122870	500	93 억	3766034	N	N	44947	N	N
51	20230622	090159	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	80000	-800	5	-0.99	934762000	11711	2.61	80000	80100	79300	105000	56600	80800	79810.19	20.17	0	-1465	85866	83332	81866	79332	77866	82600	78600	93	24200	500	61400	100	1	18675499	14940	44.13	3.60	12	0.06	1813.00	22249.00	97000	20230531	-17.53	39450	20221122	102.79	97000	-17.53	20230531	45950	74.10	20230102	97000	-17.53	20230531	39450	102.79	20221122	3.23	Y	122870	500	93 억	3766034	N	N	44947	N	N
52	20230621	160837	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	80800	-1400	5	-1.70	36671252400	447419	152.08	82900	84400	80400	106800	57600	82200	81962.64	20.23	370	-5449	85600	83900	82700	81000	79800	84750	81850	93	24600	500	62470	100	1	18675499	15090	44.57	3.63	12	2.40	1813.00	22249.00	97000	20230531	-16.70	39450	20221122	104.82	97000	-16.70	20230531	45950	75.84	20230102	97000	-16.70	20230531	39450	104.82	20221122	3.26	Y	122870	500	93 억	3778015	N	N	44942	N	N
53	20230621	150302	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	80700	-1500	5	-1.82	34251859800	417416	141.88	82900	84400	80500	106800	57600	82200	82056.87	20.23	370	-18569	85600	83900	82700	81000	79800	84750	81850	93	24600	500	62470	100	1	18675499	15071	44.51	3.63	12	2.24	1813.00	22249.00	97000	20230531	-16.80	39450	20221122	104.56	97000	-16.80	20230531	45950	75.63	20230102	97000	-16.80	20230531	39450	104.56	20221122	3.26	Y	122870	500	93 억	3778015	N	N	21274	N	N
54	20230621	140815	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	81100	-1100	5	-1.34	28561866300	346989	117.94	82900	84400	81000	106800	57600	82200	82313.48	20.23	370	-24632	85600	83900	82700	81000	79800	84750	81850	93	24600	500	62470	100	1	18675499	15146	44.73	3.65	12	1.86	1813.00	22249.00	97000	20230531	-16.39	39450	20221122	105.58	97000	-16.39	20230531	45950	76.50	20230102	97000	-16.39	20230531	39450	105.58	20221122	3.26	Y	122870	500	93 억	3778015	N	N	21274	N	N
55	20230621	130919	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	81600	-600	5	-0.73	24587210200	298255	101.38	82900	84400	81000	106800	57600	82200	82436.93	20.23	370	-33418	85600	83900	82700	81000	79800	84750	81850	93	24600	500	62470	100	1	18675499	15239	45.01	3.67	12	1.60	1813.00	22249.00	97000	20230531	-15.88	39450	20221122	106.84	97000	-15.88	20230531	45950	77.58	20230102	97000	-15.88	20230531	39450	106.84	20221122	3.26	Y	122870	500	93 억	3778015	N	N	21274	N	N
56	20230621	120112	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	81500	-700	5	-0.85	21673146400	262442	89.21	82900	84400	81000	106800	57600	82200	82582.71	20.23	370	-34267	85600	83900	82700	81000	79800	84750	81850	93	24600	500	62470	100	1	18675499	15221	44.95	3.66	12	1.41	1813.00	22249.00	97000	20230531	-15.98	39450	20221122	106.59	97000	-15.98	20230531	45950	77.37	20230102	97000	-15.98	20230531	39450	106.59	20221122	3.26	Y	122870	500	93 억	3778015	N	N	21274	N	N
57	20230621	110850	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	81800	-400	5	-0.49	16950241500	204412	69.48	82900	84400	81800	106800	57600	82200	82922.18	20.23	370	-20923	85600	83900	82700	81000	79800	84750	81850	93	24600	500	62470	100	1	18675499	15277	45.12	3.68	12	1.09	1813.00	22249.00	97000	20230531	-15.67	39450	20221122	107.35	97000	-15.67	20230531	45950	78.02	20230102	97000	-15.67	20230531	39450	107.35	20221122	3.26	Y	122870	500	93 억	3778015	N	N	21274	N	N
58	20230621	100546	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	82800	600	2	0.73	11340424100	136110	46.26	82900	84400	82300	106800	57600	82200	83318.62	20.23	370	-327	85600	83900	82700	81000	79800	84750	81850	93	24600	500	62470	100	1	18675499	15463	45.67	3.72	12	0.73	1813.00	22249.00	97000	20230531	-14.64	39450	20221122	109.89	97000	-14.64	20230531	45950	80.20	20230102	97000	-14.64	20230531	39450	109.89	20221122	3.26	Y	122870	500	93 억	3778015	N	N	21274	N	N
59	20230621	090243	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	82500	300	2	0.36	352958300	4266	1.45	82900	82900	82300	106800	57600	82200	82745.85	20.23	370	-1182	85600	83900	82700	81000	79800	84750	81850	93	24600	500	62470	100	1	18675499	15407	45.50	3.71	12	0.02	1813.00	22249.00	97000	20230531	-14.95	39450	20221122	109.13	97000	-14.95	20230531	45950	79.54	20230102	97000	-14.95	20230531	39450	109.13	20221122	3.26	Y	122870	500	93 억	3778015	N	N	21274	N	N
60	20230620	160529	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	82200	200	2	0.24	24098853500	291288	102.55	82100	84400	81500	106600	57400	82000	82732.66	20.35	-1089	-21363	84266	83132	81966	80832	79666	82550	80250	93	24600	500	62320	100	1	18675499	15351	45.34	3.69	12	1.56	1813.00	22249.00	97000	20230531	-15.26	39450	20221122	108.37	97000	-15.26	20230531	45950	78.89	20230102	97000	-15.26	20230531	39450	108.37	20221122	3.26	Y	122870	500	93 억	3801244	N	N	21274	N	N
61	20230620	150200	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	82300	300	2	0.37	23048024400	278499	98.04	82100	84400	81500	106600	57400	82000	82758.02	20.35	-1089	-21264	84266	83132	81966	80832	79666	82550	80250	93	24600	500	62320	100	1	18675499	15370	45.39	3.70	12	1.49	1813.00	22249.00	97000	20230531	-15.15	39450	20221122	108.62	97000	-15.15	20230531	45950	79.11	20230102	97000	-15.15	20230531	39450	108.62	20221122	3.26	Y	122870	500	93 억	3801244	N	N	54478	N	N
62	20230620	140113	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	82300	300	2	0.37	19925779300	240463	84.65	82100	84400	81500	106600	57400	82000	82864.23	20.35	-1089	-28077	84266	83132	81966	80832	79666	82550	80250	93	24600	500	62320	100	1	18675499	15370	45.39	3.70	12	1.29	1813.00	22249.00	97000	20230531	-15.15	39450	20221122	108.62	97000	-15.15	20230531	45950	79.11	20230102	97000	-15.15	20230531	39450	108.62	20221122	3.26	Y	122870	500	93 억	3801244	N	N	54478	N	N
63	20230620	130300	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	82500	500	2	0.61	17605154000	212382	74.77	82100	84400	81500	106600	57400	82000	82893.82	20.35	-1089	-27357	84266	83132	81966	80832	79666	82550	80250	93	24600	500	62320	100	1	18675499	15407	45.50	3.71	12	1.14	1813.00	22249.00	97000	20230531	-14.95	39450	20221122	109.13	97000	-14.95	20230531	45950	79.54	20230102	97000	-14.95	20230531	39450	109.13	20221122	3.26	Y	122870	500	93 억	3801244	N	N	54478	N	N
64	20230620	120438	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	82200	200	2	0.24	15964802900	192445	67.75	82100	84400	81500	106600	57400	82000	82957.75	20.35	-1089	-25403	84266	83132	81966	80832	79666	82550	80250	93	24600	500	62320	100	1	18675499	15351	45.34	3.69	12	1.03	1813.00	22249.00	97000	20230531	-15.26	39450	20221122	108.37	97000	-15.26	20230531	45950	78.89	20230102	97000	-15.26	20230531	39450	108.37	20221122	3.26	Y	122870	500	93 억	3801244	N	N	54478	N	N
65	20230620	110207	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	82300	300	2	0.37	13846888900	166659	58.67	82100	84400	81500	106600	57400	82000	83085.16	20.35	-1089	-21311	84266	83132	81966	80832	79666	82550	80250	93	24600	500	62320	100	1	18675499	15370	45.39	3.70	12	0.89	1813.00	22249.00	97000	20230531	-15.15	39450	20221122	108.62	97000	-15.15	20230531	45950	79.11	20230102	97000	-15.15	20230531	39450	108.62	20221122	3.26	Y	122870	500	93 억	3801244	N	N	54478	N	N
66	20230620	100847	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	82600	600	2	0.73	11789473200	141748	49.90	82100	84400	81500	106600	57400	82000	83172.07	20.35	-1089	-13926	84266	83132	81966	80832	79666	82550	80250	93	24600	500	62320	100	1	18675499	15426	45.56	3.71	12	0.76	1813.00	22249.00	97000	20230531	-14.85	39450	20221122	109.38	97000	-14.85	20230531	45950	79.76	20230102	97000	-14.85	20230531	39450	109.38	20221122	3.26	Y	122870	500	93 억	3801244	N	N	54478	N	N
67	20230620	090654	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	82700	700	2	0.85	1078338600	13098	4.61	82100	83000	81500	106600	57400	82000	82328.52	20.35	-1089	-1294	84266	83132	81966	80832	79666	82550	80250	93	24600	500	62320	100	1	18675499	15445	45.62	3.72	12	0.07	1813.00	22249.00	97000	20230531	-14.74	39450	20221122	109.63	97000	-14.74	20230531	45950	79.98	20230102	97000	-14.74	20230531	39450	109.63	20221122	3.26	Y	122870	500	93 억	3801244	N	N	54478	N	N
68	20230619	161013	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	82000	-600	5	-0.73	23174456700	283272	98.18	83100	83100	80800	107300	57900	82600	81809.08	20.34	370	-2639	85133	83866	82933	81666	80733	83400	81200	93	24700	500	62770	100	1	18675499	15314	45.23	3.69	12	1.52	1813.00	22249.00	97000	20230531	-15.46	39450	20221122	107.86	97000	-15.46	20230531	45950	78.45	20230102	97000	-15.46	20230531	39450	107.86	20221122	3.37	Y	122870	500	93 억	3797823	N	N	54472	N	N
69	20230619	150150	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	82200	-400	5	-0.48	21564759100	263684	91.39	83100	83100	80800	107300	57900	82600	81782.42	20.34	370	-1952	85133	83866	82933	81666	80733	83400	81200	93	24700	500	62770	100	1	18675499	15351	45.34	3.69	12	1.41	1813.00	22249.00	97000	20230531	-15.26	39450	20221122	108.37	97000	-15.26	20230531	45950	78.89	20230102	97000	-15.26	20230531	39450	108.37	20221122	3.37	Y	122870	500	93 억	3797823	N	N	37095	N	N
70	20230619	140637	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	82000	-600	5	-0.73	19532876700	238940	82.81	83100	83100	80800	107300	57900	82600	81747.85	20.34	370	-10789	85133	83866	82933	81666	80733	83400	81200	93	24700	500	62770	100	1	18675499	15314	45.23	3.69	12	1.28	1813.00	22249.00	97000	20230531	-15.46	39450	20221122	107.86	97000	-15.46	20230531	45950	78.45	20230102	97000	-15.46	20230531	39450	107.86	20221122	3.37	Y	122870	500	93 억	3797823	N	N	37095	N	N
71	20230619	130952	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	81700	-900	5	-1.09	18057045000	220909	76.56	83100	83100	80800	107300	57900	82600	81739.53	20.34	370	-12871	85133	83866	82933	81666	80733	83400	81200	93	24700	500	62770	100	1	18675499	15258	45.06	3.67	12	1.18	1813.00	22249.00	97000	20230531	-15.77	39450	20221122	107.10	97000	-15.77	20230531	45950	77.80	20230102	97000	-15.77	20230531	39450	107.10	20221122	3.37	Y	122870	500	93 억	3797823	N	N	37095	N	N
72	20230619	120943	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	82100	-500	5	-0.61	16383196600	200471	69.48	83100	83100	80800	107300	57900	82600	81723.29	20.34	370	-10750	85133	83866	82933	81666	80733	83400	81200	93	24700	500	62770	100	1	18675499	15333	45.28	3.69	12	1.07	1813.00	22249.00	97000	20230531	-15.36	39450	20221122	108.11	97000	-15.36	20230531	45950	78.67	20230102	97000	-15.36	20230531	39450	108.11	20221122	3.37	Y	122870	500	93 억	3797823	N	N	37095	N	N
73	20230619	110844	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	82000	-600	5	-0.73	14423213900	176640	61.22	83100	83100	80800	107300	57900	82600	81652.87	20.34	370	-12050	85133	83866	82933	81666	80733	83400	81200	93	24700	500	62770	100	1	18675499	15314	45.23	3.69	12	0.95	1813.00	22249.00	97000	20230531	-15.46	39450	20221122	107.86	97000	-15.46	20230531	45950	78.45	20230102	97000	-15.46	20230531	39450	107.86	20221122	3.37	Y	122870	500	93 억	3797823	N	N	37095	N	N
74	20230619	100814	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	81900	-700	5	-0.85	10316602000	126428	43.82	83100	83100	80800	107300	57900	82600	81600.18	20.34	370	-13428	85133	83866	82933	81666	80733	83400	81200	93	24700	500	62770	100	1	18675499	15295	45.17	3.68	12	0.68	1813.00	22249.00	97000	20230531	-15.57	39450	20221122	107.60	97000	-15.57	20230531	45950	78.24	20230102	97000	-15.57	20230531	39450	107.60	20221122	3.37	Y	122870	500	93 억	3797823	N	N	37095	N	N
75	20230619	090620	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	81800	-800	5	-0.97	1697468800	20679	7.17	83100	83100	81600	107300	57900	82600	82085.26	20.34	370	-6636	85133	83866	82933	81666	80733	83400	81200	93	24700	500	62770	100	1	18675499	15277	45.12	3.68	12	0.11	1813.00	22249.00	97000	20230531	-15.67	39450	20221122	107.35	97000	-15.67	20230531	45950	78.02	20230102	97000	-15.67	20230531	39450	107.35	20221122	3.37	Y	122870	500	93 억	3797823	N	N	37095	N	N
76	20230616	160222	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	82600	-700	5	-0.84	23554026000	283792	66.93	84200	84200	82000	108200	58400	83300	82998.46	20.52	0	-27094	85633	84466	83633	82466	81633	85050	83050	93	24900	500	63300	100	1	18675499	15426	45.56	3.71	12	1.52	1813.00	22249.00	97000	20230531	-14.85	39450	20221122	109.38	97000	-14.85	20230531	45950	79.76	20230102	97000	-14.85	20230531	39450	109.38	20221122	3.24	Y	122870	500	93 억	3831316	N	N	37091	N	N
77	20230616	150129	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	82900	-400	5	-0.48	21427981000	258090	60.87	84200	84200	82000	108200	58400	83300	83025.23	20.52	0	-30837	85633	84466	83633	82466	81633	85050	83050	93	24900	500	63300	100	1	18675499	15482	45.73	3.73	12	1.38	1813.00	22249.00	97000	20230531	-14.54	39450	20221122	110.14	97000	-14.54	20230531	45950	80.41	20230102	97000	-14.54	20230531	39450	110.14	20221122	3.24	Y	122870	500	93 억	3831316	N	N	26652	N	N
78	20230616	140631	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	82800	-500	5	-0.60	18772034900	226060	53.32	84200	84200	82000	108200	58400	83300	83040.05	20.52	0	-26245	85633	84466	83633	82466	81633	85050	83050	93	24900	500	63300	100	1	18675499	15463	45.67	3.72	12	1.21	1813.00	22249.00	97000	20230531	-14.64	39450	20221122	109.89	97000	-14.64	20230531	45950	80.20	20230102	97000	-14.64	20230531	39450	109.89	20221122	3.24	Y	122870	500	93 억	3831316	N	N	26652	N	N
79	20230616	130711	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	83000	-300	5	-0.36	15610101000	187830	44.30	84200	84200	82000	108200	58400	83300	83107.60	20.52	0	-21383	85633	84466	83633	82466	81633	85050	83050	93	24900	500	63300	100	1	18675499	15501	45.78	3.73	12	1.01	1813.00	22249.00	97000	20230531	-14.43	39450	20221122	110.39	97000	-14.43	20230531	45950	80.63	20230102	97000	-14.43	20230531	39450	110.39	20221122	3.24	Y	122870	500	93 억	3831316	N	N	26652	N	N
80	20230616	120650	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	83500	200	2	0.24	13252800900	159470	37.61	84200	84200	82000	108200	58400	83300	83105.29	20.52	0	-16046	85633	84466	83633	82466	81633	85050	83050	93	24900	500	63300	100	1	18675499	15594	46.06	3.75	12	0.85	1813.00	22249.00	97000	20230531	-13.92	39450	20221122	111.66	97000	-13.92	20230531	45950	81.72	20230102	97000	-13.92	20230531	39450	111.66	20221122	3.24	Y	122870	500	93 억	3831316	N	N	26652	N	N
81	20230616	110602	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	83000	-300	5	-0.36	11507394200	138549	32.68	84200	84200	82000	108200	58400	83300	83056.49	20.52	0	-13261	85633	84466	83633	82466	81633	85050	83050	93	24900	500	63300	100	1	18675499	15501	45.78	3.73	12	0.74	1813.00	22249.00	97000	20230531	-14.43	39450	20221122	110.39	97000	-14.43	20230531	45950	80.63	20230102	97000	-14.43	20230531	39450	110.39	20221122	3.24	Y	122870	500	93 억	3831316	N	N	26652	N	N
82	20230616	100930	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	83600	300	2	0.36	9022822300	108784	25.66	84200	84200	82000	108200	58400	83300	82942.55	20.52	0	-15202	85633	84466	83633	82466	81633	85050	83050	93	24900	500	63300	100	1	18675499	15613	46.11	3.76	12	0.58	1813.00	22249.00	97000	20230531	-13.81	39450	20221122	111.91	97000	-13.81	20230531	45950	81.94	20230102	97000	-13.81	20230531	39450	111.91	20221122	3.24	Y	122870	500	93 억	3831316	N	N	26652	N	N
83	20230616	090751	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	82800	-500	5	-0.60	3005498100	36153	8.53	84200	84200	82300	108200	58400	83300	83132.74	20.52	0	-19204	85633	84466	83633	82466	81633	85050	83050	93	24900	500	63300	100	1	18675499	15463	45.67	3.72	12	0.19	1813.00	22249.00	97000	20230531	-14.64	39450	20221122	109.89	97000	-14.64	20230531	45950	80.20	20230102	97000	-14.64	20230531	39450	109.89	20221122	3.24	Y	122870	500	93 억	3831316	N	N	26652	N	N
84	20230615	150935	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	83000	1100	2	1.34	33807577800	402971	59.68	82900	84800	82800	106400	57400	81900	83895.81	20.28	0	20113	87100	84500	82800	80200	78500	83650	79350	93	24500	500	62240	100	1	18667139	15494	45.78	3.73	12	2.16	1813.00	22249.00	97000	20230531	-14.43	39450	20221122	110.39	97000	-14.43	20230531	45950	80.63	20230102	97000	-14.43	20230531	39450	110.39	20221122	3.32	Y	122870	500	93 억	3786479	N	N	71127	N	N
85	20230615	140301	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	83600	1700	2	2.08	29505226100	351340	52.03	82900	84800	82800	106400	57400	81900	83979.13	20.28	0	28486	87100	84500	82800	80200	78500	83650	79350	93	24500	500	62240	100	1	18667139	15606	46.11	3.76	12	1.88	1813.00	22249.00	97000	20230531	-13.81	39450	20221122	111.91	97000	-13.81	20230531	45950	81.94	20230102	97000	-13.81	20230531	39450	111.91	20221122	3.32	Y	122870	500	93 억	3786479	N	N	71127	N	N
86	20230615	131108	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	83900	2000	2	2.44	27684127200	329610	48.81	82900	84800	82800	106400	57400	81900	83990.56	20.28	0	31098	87100	84500	82800	80200	78500	83650	79350	93	24500	500	62240	100	1	18667139	15662	46.28	3.77	12	1.77	1813.00	22249.00	97000	20230531	-13.51	39450	20221122	112.67	97000	-13.51	20230531	45950	82.59	20230102	97000	-13.51	20230531	39450	112.67	20221122	3.32	Y	122870	500	93 억	3786479	N	N	71127	N	N
87	20230615	120736	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	84100	2200	2	2.69	24030491500	286138	42.37	82900	84800	82800	106400	57400	81900	83982.18	20.28	0	23851	87100	84500	82800	80200	78500	83650	79350	93	24500	500	62240	100	1	18667139	15699	46.39	3.78	12	1.53	1813.00	22249.00	97000	20230531	-13.30	39450	20221122	113.18	97000	-13.30	20230531	45950	83.03	20230102	97000	-13.30	20230531	39450	113.18	20221122	3.32	Y	122870	500	93 억	3786479	N	N	71127	N	N
88	20230615	110711	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	83300	1400	2	1.71	21017535200	250126	37.04	82900	84800	82800	106400	57400	81900	84027.80	20.28	0	18905	87100	84500	82800	80200	78500	83650	79350	93	24500	500	62240	100	1	18667139	15550	45.95	3.74	12	1.34	1813.00	22249.00	97000	20230531	-14.12	39450	20221122	111.15	97000	-14.12	20230531	45950	81.28	20230102	97000	-14.12	20230531	39450	111.15	20221122	3.32	Y	122870	500	93 억	3786479	N	N	71127	N	N
89	20230611	184906	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	83700	1800	2	2.20	80331601900	953804	79.37	82900	86000	81800	106400	57400	81900	84223.25	20.39	12118	22778	85833	83866	82533	80566	79233	83200	79900	93	24500	500	62240	100	1	18667139	15624	46.17	3.76	12	5.11	1813.00	22249.00	97000	20230531	-13.71	39450	20221122	112.17	97000	-13.71	20230531	45950	82.15	20230102	97000	-13.71	20230531	39450	112.17	20221122	3.26	Y	122870	500	93 억	3806921	N	N	35363	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History