KissMeData/253450/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160937	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	53600	100	2	0.19	7166835300	133741	38.51	53300	54300	53200	69500	37500	53500	53587.42	8.38	0	-34696	57900	55700	54600	52400	51300	55150	51850	150	16000	500	40660	100	1	30058498	16111	31.83	2.44	12	0.44	1684.00	21982.00	89400	20221222	-40.04	51500	20230627	4.08	89000	-39.78	20230102	51500	4.08	20230627	89400	-40.04	20221222	51500	4.08	20230627	1.93	Y	253450	500	150 억	2518969	N	N	26874	N	N
3	20230630	150938	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	53700	200	2	0.37	6653584700	124170	35.75	53300	54300	53200	69500	37500	53500	53584.50	8.38	0	-32177	57900	55700	54600	52400	51300	55150	51850	150	16000	500	40660	100	1	30058498	16141	31.89	2.44	12	0.41	1684.00	21982.00	89400	20221222	-39.93	51500	20230627	4.27	89000	-39.66	20230102	51500	4.27	20230627	89400	-39.93	20221222	51500	4.27	20230627	1.93	Y	253450	500	150 억	2518969	N	N	44263	N	N
4	20230630	140936	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	53500	0	3	0.00	5286140700	98630	28.40	53300	54300	53200	69500	37500	53500	53595.70	8.38	0	-31569	57900	55700	54600	52400	51300	55150	51850	150	16000	500	40660	100	1	30058498	16081	31.77	2.43	12	0.33	1684.00	21982.00	89400	20221222	-40.16	51500	20230627	3.88	89000	-39.89	20230102	51500	3.88	20230627	89400	-40.16	20221222	51500	3.88	20230627	1.93	Y	253450	500	150 억	2518969	N	N	44263	N	N
5	20230630	130937	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	53400	-100	5	-0.19	4011723500	74767	21.53	53300	54300	53200	69500	37500	53500	53656.41	8.38	0	-25166	57900	55700	54600	52400	51300	55150	51850	150	16000	500	40660	100	1	30058498	16051	31.71	2.43	12	0.25	1684.00	21982.00	89400	20221222	-40.27	51500	20230627	3.69	89000	-40.00	20230102	51500	3.69	20230627	89400	-40.27	20221222	51500	3.69	20230627	1.93	Y	253450	500	150 억	2518969	N	N	44263	N	N
6	20230630	120933	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	53500	0	3	0.00	3337861700	62169	17.90	53300	54300	53200	69500	37500	53500	53690.24	8.38	0	-23423	57900	55700	54600	52400	51300	55150	51850	150	16000	500	40660	100	1	30058498	16081	31.77	2.43	12	0.21	1684.00	21982.00	89400	20221222	-40.16	51500	20230627	3.88	89000	-39.89	20230102	51500	3.88	20230627	89400	-40.16	20221222	51500	3.88	20230627	1.93	Y	253450	500	150 억	2518969	N	N	44263	N	N
7	20230630	110934	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	54000	500	2	0.93	2780699300	51784	14.91	53300	54300	53200	69500	37500	53500	53698.18	8.38	0	-17611	57900	55700	54600	52400	51300	55150	51850	150	16000	500	40660	100	1	30058498	16232	32.07	2.46	12	0.17	1684.00	21982.00	89400	20221222	-39.60	51500	20230627	4.85	89000	-39.33	20230102	51500	4.85	20230627	89400	-39.60	20221222	51500	4.85	20230627	1.93	Y	253450	500	150 억	2518969	N	N	44263	N	N
8	20230630	100937	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	53700	200	2	0.37	2013250100	37512	10.80	53300	54300	53200	69500	37500	53500	53669.66	8.38	0	-11599	57900	55700	54600	52400	51300	55150	51850	150	16000	500	40660	100	1	30058498	16141	31.89	2.44	12	0.12	1684.00	21982.00	89400	20221222	-39.93	51500	20230627	4.27	89000	-39.66	20230102	51500	4.27	20230627	89400	-39.93	20221222	51500	4.27	20230627	1.93	Y	253450	500	150 억	2518969	N	N	44263	N	N
9	20230630	090937	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	53600	100	2	0.19	693118100	12878	3.71	53300	54300	53300	69500	37500	53500	53822.78	8.38	0	238	57900	55700	54600	52400	51300	55150	51850	150	16000	500	40660	100	1	30058498	16111	31.83	2.44	12	0.04	1684.00	21982.00	89400	20221222	-40.04	51500	20230627	4.08	89000	-39.78	20230102	51500	4.08	20230627	89400	-40.04	20221222	51500	4.08	20230627	1.93	Y	253450	500	150 억	2518969	N	N	44263	N	N
10	20230629	160931	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	53500	-3400	5	-5.98	18842092000	345644	116.96	56700	56800	53500	73900	39900	56900	54516.59	8.35	0	11422	59433	58166	56233	54966	53033	58800	55600	150	17000	500	43240	100	1	30058498	16081	31.77	2.43	12	1.15	1684.00	21982.00	89400	20221222	-40.16	51500	20230627	3.88	89000	-39.89	20230102	51500	3.88	20230627	89400	-40.16	20221222	51500	3.88	20230627	1.69	Y	253450	500	150 억	2510239	N	N	44263	N	N
11	20230629	150932	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	53800	-3100	5	-5.45	16776675600	307118	103.92	56700	56800	53700	73900	39900	56900	54625.96	8.35	0	-5291	59433	58166	56233	54966	53033	58800	55600	150	17000	500	43240	100	1	30058498	16171	31.95	2.45	12	1.02	1684.00	21982.00	89400	20221222	-39.82	51500	20230627	4.47	89000	-39.55	20230102	51500	4.47	20230627	89400	-39.82	20221222	51500	4.47	20230627	1.69	Y	253450	500	150 억	2510239	N	N	2252	N	N
12	20230629	140929	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	54100	-2800	5	-4.92	14213691100	259526	87.82	56700	56800	53800	73900	39900	56900	54767.67	8.35	0	-14027	59433	58166	56233	54966	53033	58800	55600	150	17000	500	43240	100	1	30058498	16262	32.13	2.46	12	0.86	1684.00	21982.00	89400	20221222	-39.49	51500	20230627	5.05	89000	-39.21	20230102	51500	5.05	20230627	89400	-39.49	20221222	51500	5.05	20230627	1.69	Y	253450	500	150 억	2510239	N	N	2252	N	N
13	20230629	130928	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	54100	-2800	5	-4.92	12192489100	222149	75.17	56700	56800	53800	73900	39900	56900	54884.04	8.35	0	-19416	59433	58166	56233	54966	53033	58800	55600	150	17000	500	43240	100	1	30058498	16262	32.13	2.46	12	0.74	1684.00	21982.00	89400	20221222	-39.49	51500	20230627	5.05	89000	-39.21	20230102	51500	5.05	20230627	89400	-39.49	20221222	51500	5.05	20230627	1.69	Y	253450	500	150 억	2510239	N	N	2252	N	N
14	20230629	120932	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	54100	-2800	5	-4.92	10901853400	198363	67.12	56700	56800	53800	73900	39900	56900	54958.84	8.35	0	-18185	59433	58166	56233	54966	53033	58800	55600	150	17000	500	43240	100	1	30058498	16262	32.13	2.46	12	0.66	1684.00	21982.00	89400	20221222	-39.49	51500	20230627	5.05	89000	-39.21	20230102	51500	5.05	20230627	89400	-39.49	20221222	51500	5.05	20230627	1.69	Y	253450	500	150 억	2510239	N	N	2252	N	N
15	20230629	110933	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	54300	-2600	5	-4.57	8948801600	162266	54.91	56700	56800	54100	73900	39900	56900	55148.67	8.35	0	-13746	59433	58166	56233	54966	53033	58800	55600	150	17000	500	43240	100	1	30058498	16322	32.24	2.47	12	0.54	1684.00	21982.00	89400	20221222	-39.26	51500	20230627	5.44	89000	-38.99	20230102	51500	5.44	20230627	89400	-39.26	20221222	51500	5.44	20230627	1.69	Y	253450	500	150 억	2510239	N	N	2252	N	N
16	20230629	100935	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	54700	-2200	5	-3.87	5971170200	107638	36.42	56700	56800	54300	73900	39900	56900	55474.20	8.35	0	6327	59433	58166	56233	54966	53033	58800	55600	150	17000	500	43240	100	1	30058498	16442	32.48	2.49	12	0.36	1684.00	21982.00	89400	20221222	-38.81	51500	20230627	6.21	89000	-38.54	20230102	51500	6.21	20230627	89400	-38.81	20221222	51500	6.21	20230627	1.69	Y	253450	500	150 억	2510239	N	N	2252	N	N
17	20230629	090842	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	56600	-300	5	-0.53	716231700	12681	4.29	56700	56800	55700	73900	39900	56900	56479.80	8.35	0	3040	59433	58166	56233	54966	53033	58800	55600	150	17000	500	43240	100	1	30058498	17013	33.61	2.57	12	0.04	1684.00	21982.00	89400	20221222	-36.69	51500	20230627	9.90	89000	-36.40	20230102	51500	9.90	20230627	89400	-36.69	20221222	51500	9.90	20230627	1.69	Y	253450	500	150 억	2510239	N	N	2252	N	N
18	20230628	160919	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	56900	2600	2	4.79	16605377600	294655	33.02	54300	57500	54300	70500	38100	54300	56354.37	7.37	0	48540	59366	56832	54166	51632	48966	55500	50300	150	16200	500	41260	100	1	30058498	17103	33.79	2.59	12	0.98	1684.00	21982.00	89400	20221222	-36.35	51500	20230627	10.49	89000	-36.07	20230102	51500	10.49	20230627	89400	-36.35	20221222	51500	10.49	20230627	1.74	N	253450	500	150 억	2213997	N	N	2252	N	N
19	20230628	150926	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	56800	2500	2	4.60	15878669500	281883	31.59	54300	57500	54300	70500	38100	54300	56330.71	7.37	0	46746	59366	56832	54166	51632	48966	55500	50300	150	16200	500	41260	100	1	30058498	17073	33.73	2.58	12	0.94	1684.00	21982.00	89400	20221222	-36.47	51500	20230627	10.29	89000	-36.18	20230102	51500	10.29	20230627	89400	-36.47	20221222	51500	10.29	20230627	1.74	N	253450	500	150 억	2213997	N	N	166641	N	N
20	20230628	140925	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	56500	2200	2	4.05	13609093000	242048	27.12	54300	57200	54300	70500	38100	54300	56224.77	7.37	0	43304	59366	56832	54166	51632	48966	55500	50300	150	16200	500	41260	100	1	30058498	16983	33.55	2.57	12	0.81	1684.00	21982.00	89400	20221222	-36.80	51500	20230627	9.71	89000	-36.52	20230102	51500	9.71	20230627	89400	-36.80	20221222	51500	9.71	20230627	1.74	N	253450	500	150 억	2213997	N	N	166641	N	N
21	20230628	130925	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	57000	2700	2	4.97	11931669900	212531	23.82	54300	57200	54300	70500	38100	54300	56140.84	7.37	0	33234	59366	56832	54166	51632	48966	55500	50300	150	16200	500	41260	100	1	30058498	17133	33.85	2.59	12	0.71	1684.00	21982.00	89400	20221222	-36.24	51500	20230627	10.68	89000	-35.96	20230102	51500	10.68	20230627	89400	-36.24	20221222	51500	10.68	20230627	1.74	N	253450	500	150 억	2213997	N	N	166641	N	N
22	20230628	120937	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	56500	2200	2	4.05	10010103300	178734	20.03	54300	56800	54300	70500	38100	54300	56005.59	7.37	0	29620	59366	56832	54166	51632	48966	55500	50300	150	16200	500	41260	100	1	30058498	16983	33.55	2.57	12	0.59	1684.00	21982.00	89400	20221222	-36.80	51500	20230627	9.71	89000	-36.52	20230102	51500	9.71	20230627	89400	-36.80	20221222	51500	9.71	20230627	1.74	N	253450	500	150 억	2213997	N	N	166641	N	N
23	20230628	110932	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	56300	2000	2	3.68	8987169300	160538	17.99	54300	56800	54300	70500	38100	54300	55981.57	7.37	0	26981	59366	56832	54166	51632	48966	55500	50300	150	16200	500	41260	100	1	30058498	16923	33.43	2.56	12	0.53	1684.00	21982.00	89400	20221222	-37.02	51500	20230627	9.32	89000	-36.74	20230102	51500	9.32	20230627	89400	-37.02	20221222	51500	9.32	20230627	1.74	N	253450	500	150 억	2213997	N	N	166641	N	N
24	20230628	100932	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	56700	2400	2	4.42	6544043500	117239	13.14	54300	56800	54300	70500	38100	54300	55817.97	7.37	0	14877	59366	56832	54166	51632	48966	55500	50300	150	16200	500	41260	100	1	30058498	17043	33.67	2.58	12	0.39	1684.00	21982.00	89400	20221222	-36.58	51500	20230627	10.10	89000	-36.29	20230102	51500	10.10	20230627	89400	-36.58	20221222	51500	10.10	20230627	1.74	N	253450	500	150 억	2213997	N	N	166641	N	N
25	20230628	090928	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	55200	900	2	1.66	1683878200	30480	3.42	54300	56000	54300	70500	38100	54300	55245.35	7.37	0	-3010	59366	56832	54166	51632	48966	55500	50300	150	16200	500	41260	100	1	30058498	16592	32.78	2.51	12	0.10	1684.00	21982.00	89400	20221222	-38.26	51500	20230627	7.18	89000	-37.98	20230102	51500	7.18	20230627	89400	-38.26	20221222	51500	7.18	20230627	1.74	N	253450	500	150 억	2213997	N	N	166641	N	N
26	20230627	160927	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	54300	-3400	5	-5.89	47751878900	890999	462.47	56000	56700	51500	75000	40400	57700	53593.07	7.94	0	-127762	59366	58532	57366	56532	55366	57950	55950	150	17300	500	43850	100	1	30058498	16322	32.24	2.47	12	2.96	1684.00	21982.00	89400	20221222	-39.26	51500	20230627	5.44	89000	-38.99	20230102	51500	5.44	20230627	89400	-39.26	20221222	51500	5.44	20230627	1.78	Y	253450	500	150 억	2386063	N	N	166641	N	N
27	20230627	150934	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	54100	-3600	5	-6.24	45878792400	856370	444.50	56000	56700	51500	75000	40400	57700	53573.54	7.94	0	-131699	59366	58532	57366	56532	55366	57950	55950	150	17300	500	43850	100	1	30058498	16262	32.13	2.46	12	2.85	1684.00	21982.00	89400	20221222	-39.49	51500	20230627	5.05	89000	-39.21	20230102	51500	5.05	20230627	89400	-39.49	20221222	51500	5.05	20230627	1.78	Y	253450	500	150 억	2386063	N	N	11239	N	N
28	20230627	140943	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	54200	-3500	5	-6.07	43187492900	806658	418.70	56000	56700	51500	75000	40400	57700	53538.77	7.94	0	-140689	59366	58532	57366	56532	55366	57950	55950	150	17300	500	43850	100	1	30058498	16292	32.19	2.47	12	2.68	1684.00	21982.00	89400	20221222	-39.37	51500	20230627	5.24	89000	-39.10	20230102	51500	5.24	20230627	89400	-39.37	20221222	51500	5.24	20230627	1.78	Y	253450	500	150 억	2386063	N	N	11239	N	N
29	20230627	130941	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	54600	-3100	5	-5.37	40992087300	766300	397.75	56000	56700	51500	75000	40400	57700	53493.50	7.94	0	-148335	59366	58532	57366	56532	55366	57950	55950	150	17300	500	43850	100	1	30058498	16412	32.42	2.48	12	2.55	1684.00	21982.00	89400	20221222	-38.93	51500	20230627	6.02	89000	-38.65	20230102	51500	6.02	20230627	89400	-38.93	20221222	51500	6.02	20230627	1.78	Y	253450	500	150 억	2386063	N	N	11239	N	N
30	20230627	120941	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	54400	-3300	5	-5.72	38877150800	727397	377.56	56000	56700	51500	75000	40400	57700	53446.93	7.94	0	-159452	59366	58532	57366	56532	55366	57950	55950	150	17300	500	43850	100	1	30058498	16352	32.30	2.47	12	2.42	1684.00	21982.00	89400	20221222	-39.15	51500	20230627	5.63	89000	-38.88	20230102	51500	5.63	20230627	89400	-39.15	20221222	51500	5.63	20230627	1.78	Y	253450	500	150 억	2386063	N	N	11239	N	N
31	20230627	110951	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	54300	-3400	5	-5.89	36994114500	692737	359.57	56000	56700	51500	75000	40400	57700	53402.80	7.94	0	-165753	59366	58532	57366	56532	55366	57950	55950	150	17300	500	43850	100	1	30058498	16322	32.24	2.47	12	2.30	1684.00	21982.00	89400	20221222	-39.26	51500	20230627	5.44	89000	-38.99	20230102	51500	5.44	20230627	89400	-39.26	20221222	51500	5.44	20230627	1.78	Y	253450	500	150 억	2386063	N	N	11239	N	N
32	20230627	100921	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	53300	-4400	5	-7.63	32823416300	615619	319.54	56000	56700	51500	75000	40400	57700	53317.72	7.94	0	-155915	59366	58532	57366	56532	55366	57950	55950	150	17300	500	43850	100	1	30058498	16021	31.65	2.42	12	2.05	1684.00	21982.00	89400	20221222	-40.38	51500	20230627	3.50	89000	-40.11	20230102	51500	3.50	20230627	89400	-40.38	20221222	51500	3.50	20230627	1.78	Y	253450	500	150 억	2386063	N	N	11239	N	N
33	20230627	090926	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	53600	-4100	5	-7.11	6903730900	126422	65.62	56000	56700	53300	75000	40400	57700	54608.52	7.94	0	-40564	59366	58532	57366	56532	55366	57950	55950	150	17300	500	43850	100	1	30058498	16111	31.83	2.44	12	0.42	1684.00	21982.00	89400	20221222	-40.04	53300	20230627	0.56	89000	-39.78	20230102	53300	0.56	20230627	89400	-40.04	20221222	53300	0.56	20230627	1.78	Y	253450	500	150 억	2386063	N	N	11239	N	N
34	20230626	160926	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	57700	-300	5	-0.52	10291001400	180078	92.01	58000	58200	56200	75400	40600	58000	57146.70	7.85	0	27134	60866	59432	58666	57232	56466	59050	56850	150	17400	500	44080	100	1	30058498	17344	34.26	2.62	12	0.60	1684.00	21982.00	89400	20221222	-35.46	56200	20230626	2.67	89000	-35.17	20230102	56200	2.67	20230626	89400	-35.46	20221222	56200	2.67	20230626	1.77	Y	253450	500	150 억	2361038	N	N	10984	N	N
35	20230626	150931	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	57600	-400	5	-0.69	9954930400	174246	89.03	58000	58200	56200	75400	40600	58000	57131.08	7.85	0	27512	60866	59432	58666	57232	56466	59050	56850	150	17400	500	44080	100	1	30058498	17314	34.20	2.62	12	0.58	1684.00	21982.00	89400	20221222	-35.57	56200	20230626	2.49	89000	-35.28	20230102	56200	2.49	20230626	89400	-35.57	20221222	56200	2.49	20230626	1.77	Y	253450	500	150 억	2361038	N	N	25726	N	N
36	20230626	140930	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	57700	-300	5	-0.52	8223235300	144045	73.60	58000	58200	56200	75400	40600	58000	57087.47	7.85	0	22243	60866	59432	58666	57232	56466	59050	56850	150	17400	500	44080	100	1	30058498	17344	34.26	2.62	12	0.48	1684.00	21982.00	89400	20221222	-35.46	56200	20230626	2.67	89000	-35.17	20230102	56200	2.67	20230626	89400	-35.46	20221222	56200	2.67	20230626	1.77	Y	253450	500	150 억	2361038	N	N	25726	N	N
37	20230626	130924	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	57600	-400	5	-0.69	7746681700	135767	69.37	58000	58200	56200	75400	40600	58000	57058.11	7.85	0	22394	60866	59432	58666	57232	56466	59050	56850	150	17400	500	44080	100	1	30058498	17314	34.20	2.62	12	0.45	1684.00	21982.00	89400	20221222	-35.57	56200	20230626	2.49	89000	-35.28	20230102	56200	2.49	20230626	89400	-35.57	20221222	56200	2.49	20230626	1.77	Y	253450	500	150 억	2361038	N	N	25726	N	N
38	20230626	120926	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	57500	-500	5	-0.86	7209091000	126417	64.59	58000	58200	56200	75400	40600	58000	57025.68	7.85	0	17930	60866	59432	58666	57232	56466	59050	56850	150	17400	500	44080	100	1	30058498	17284	34.14	2.62	12	0.42	1684.00	21982.00	89400	20221222	-35.68	56200	20230626	2.31	89000	-35.39	20230102	56200	2.31	20230626	89400	-35.68	20221222	56200	2.31	20230626	1.77	Y	253450	500	150 억	2361038	N	N	25726	N	N
39	20230626	110925	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	57300	-700	5	-1.21	6431242700	112927	57.70	58000	58200	56200	75400	40600	58000	56949.72	7.85	0	16060	60866	59432	58666	57232	56466	59050	56850	150	17400	500	44080	100	1	30058498	17224	34.03	2.61	12	0.38	1684.00	21982.00	89400	20221222	-35.91	56200	20230626	1.96	89000	-35.62	20230102	56200	1.96	20230626	89400	-35.91	20221222	56200	1.96	20230626	1.77	Y	253450	500	150 억	2361038	N	N	25726	N	N
40	20230626	100925	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	57200	-800	5	-1.38	5269400500	92619	47.32	58000	58200	56200	75400	40600	58000	56892.37	7.85	0	17356	60866	59432	58666	57232	56466	59050	56850	150	17400	500	44080	100	1	30058498	17193	33.97	2.60	12	0.31	1684.00	21982.00	89400	20221222	-36.02	56200	20230626	1.78	89000	-35.73	20230102	56200	1.78	20230626	89400	-36.02	20221222	56200	1.78	20230626	1.77	Y	253450	500	150 억	2361038	N	N	25726	N	N
41	20230626	090928	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	57100	-900	5	-1.55	1032960900	18066	9.23	58000	58200	56800	75400	40600	58000	57173.50	7.85	0	3753	60866	59432	58666	57232	56466	59050	56850	150	17400	500	44080	100	1	30058498	17163	33.91	2.60	12	0.06	1684.00	21982.00	89400	20221222	-36.13	56800	20230626	0.53	89000	-35.84	20230102	56800	0.53	20230626	89400	-36.13	20221222	56800	0.53	20230626	1.77	Y	253450	500	150 억	2361038	N	N	25726	N	N
42	20230623	183544	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	58000	-1900	5	-3.17	11492126000	195711	206.63	60100	60100	57900	77800	42000	59900	58726.92	7.85	-31677	-39183	61366	60632	60066	59332	58766	60350	59050	150	17900	500	45520	100	1	30058498	17434	34.44	2.64	12	0.65	1684.00	21982.00	89400	20221222	-35.12	57900	20230623	0.17	89000	-34.83	20230102	57900	0.17	20230623	89400	-35.12	20221222	57900	0.17	20230623	1.60	Y	253450	500	150 억	2361038	N	N	25726	N	N
43	20230623	140742	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	58700	-1200	5	-2.00	6895241700	116675	123.19	60100	60100	58500	77800	42000	59900	59097.68	7.96	284	-40051	61366	60632	60066	59332	58766	60350	59050	150	17900	500	45520	100	1	30058498	17644	34.86	2.67	12	0.39	1684.00	21982.00	89400	20221222	-34.34	58500	20230623	0.34	89000	-34.04	20230102	58500	0.34	20230623	89400	-34.34	20221222	58500	0.34	20230623	1.60	Y	253450	500	150 억	2392999	N	N	20792	N	N
44	20230622	161004	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	59900	-500	5	-0.83	5635272700	93766	37.80	60500	60800	59500	78500	42300	60400	60100.19	8.01	0	-19288	64333	62366	61233	59266	58133	61800	58700	150	18100	500	45900	100	1	30058498	18005	35.57	2.72	12	0.31	1684.00	21982.00	89400	20221222	-33.00	59100	20221013	1.35	89000	-32.70	20230102	59500	0.67	20230622	89400	-33.00	20221222	59100	1.35	20221013	1.55	Y	253450	500	150 억	2408964	N	N	20667	N	N
45	20230622	150809	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	59700	-700	5	-1.16	4531063300	75263	30.34	60500	60800	59500	78500	42300	60400	60203.05	8.01	0	-21355	64333	62366	61233	59266	58133	61800	58700	150	18100	500	45900	100	1	30058498	17945	35.45	2.72	12	0.25	1684.00	21982.00	89400	20221222	-33.22	59100	20221013	1.02	89000	-32.92	20230102	59500	0.34	20230622	89400	-33.22	20221222	59100	1.02	20221013	1.55	Y	253450	500	150 억	2408964	N	N	62264	N	N
46	20230622	140413	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	60100	-300	5	-0.50	3237283600	53668	21.64	60500	60800	59500	78500	42300	60400	60320.55	8.01	0	-15592	64333	62366	61233	59266	58133	61800	58700	150	18100	500	45900	100	1	30058498	18065	35.69	2.73	12	0.18	1684.00	21982.00	89400	20221222	-32.77	59100	20221013	1.69	89000	-32.47	20230102	59500	1.01	20230622	89400	-32.77	20221222	59100	1.69	20221013	1.55	Y	253450	500	150 억	2408964	N	N	62264	N	N
47	20230622	131019	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	60400	0	3	0.00	2662274700	44132	17.79	60500	60800	59500	78500	42300	60400	60325.26	8.01	0	-12889	64333	62366	61233	59266	58133	61800	58700	150	18100	500	45900	100	1	30058498	18155	35.87	2.75	12	0.15	1684.00	21982.00	89400	20221222	-32.44	59100	20221013	2.20	89000	-32.13	20230102	59500	1.51	20230622	89400	-32.44	20221222	59100	2.20	20221013	1.55	Y	253450	500	150 억	2408964	N	N	62264	N	N
48	20230622	120806	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	60800	400	2	0.66	2371452400	39326	15.85	60500	60800	59500	78500	42300	60400	60302.39	8.01	0	-11602	64333	62366	61233	59266	58133	61800	58700	150	18100	500	45900	100	1	30058498	18276	36.10	2.77	12	0.13	1684.00	21982.00	89400	20221222	-31.99	59100	20221013	2.88	89000	-31.69	20230102	59500	2.18	20230622	89400	-31.99	20221222	59100	2.88	20221013	1.55	Y	253450	500	150 억	2408964	N	N	62264	N	N
49	20230622	110706	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	60700	300	2	0.50	2002237400	33235	13.40	60500	60800	59500	78500	42300	60400	60244.82	8.01	0	-10160	64333	62366	61233	59266	58133	61800	58700	150	18100	500	45900	100	1	30058498	18246	36.05	2.76	12	0.11	1684.00	21982.00	89400	20221222	-32.10	59100	20221013	2.71	89000	-31.80	20230102	59500	2.02	20230622	89400	-32.10	20221222	59100	2.71	20221013	1.55	Y	253450	500	150 억	2408964	N	N	62264	N	N
50	20230622	100707	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	60700	300	2	0.50	1665873100	27684	11.16	60500	60800	59500	78500	42300	60400	60174.54	8.01	0	-8772	64333	62366	61233	59266	58133	61800	58700	150	18100	500	45900	100	1	30058498	18246	36.05	2.76	12	0.09	1684.00	21982.00	89400	20221222	-32.10	59100	20221013	2.71	89000	-31.80	20230102	59500	2.02	20230622	89400	-32.10	20221222	59100	2.71	20221013	1.55	Y	253450	500	150 억	2408964	N	N	62264	N	N
51	20230622	090950	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	59800	-600	5	-0.99	729330500	12180	4.91	60500	60600	59500	78500	42300	60400	59879.14	8.01	0	-3456	64333	62366	61233	59266	58133	61800	58700	150	18100	500	45900	100	1	30058498	17975	35.51	2.72	12	0.04	1684.00	21982.00	89400	20221222	-33.11	59100	20221013	1.18	89000	-32.81	20230102	59500	0.50	20230622	89400	-33.11	20221222	59100	1.18	20221013	1.55	Y	253450	500	150 억	2408964	N	N	62264	N	N
52	20230621	160137	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	60400	-1100	5	-1.79	15279016800	247428	95.30	61600	63200	60100	79900	43100	61500	61753.59	8.29	355	-88771	65366	63432	62066	60132	58766	64400	61100	150	18400	500	46740	100	1	30058498	18155	35.87	2.75	12	0.82	1684.00	21982.00	89400	20221222	-32.44	59100	20221013	2.20	89000	-32.13	20230102	60100	0.50	20230621	89400	-32.44	20221222	59100	2.20	20221013	1.54	Y	253450	500	150 억	2491011	N	N	62263	N	N
53	20230621	150955	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	60400	-1100	5	-1.79	14109088200	228019	87.83	61600	63200	60300	79900	43100	61500	61876.81	8.29	355	-85979	65366	63432	62066	60132	58766	64400	61100	150	18400	500	46740	100	1	30058498	18155	35.87	2.75	12	0.76	1684.00	21982.00	89400	20221222	-32.44	59100	20221013	2.20	89000	-32.13	20230102	60300	0.17	20230621	89400	-32.44	20221222	59100	2.20	20221013	1.54	Y	253450	500	150 억	2491011	N	N	43688	N	N
54	20230621	140414	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	61200	-300	5	-0.49	10801885200	173526	66.84	61600	63200	61100	79900	43100	61500	62249.39	8.29	355	-67687	65366	63432	62066	60132	58766	64400	61100	150	18400	500	46740	100	1	30058498	18396	36.34	2.78	12	0.58	1684.00	21982.00	89400	20221222	-31.54	59100	20221013	3.55	89000	-31.24	20230102	60500	1.16	20230615	89400	-31.54	20221222	59100	3.55	20221013	1.54	Y	253450	500	150 억	2491011	N	N	43688	N	N
55	20230621	130744	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	61600	100	2	0.16	10050098200	161277	62.12	61600	63200	61500	79900	43100	61500	62315.77	8.29	355	-64006	65366	63432	62066	60132	58766	64400	61100	150	18400	500	46740	100	1	30058498	18516	36.58	2.80	12	0.54	1684.00	21982.00	89400	20221222	-31.10	59100	20221013	4.23	89000	-30.79	20230102	60500	1.82	20230615	89400	-31.10	20221222	59100	4.23	20221013	1.54	Y	253450	500	150 억	2491011	N	N	43688	N	N
56	20230621	120729	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	61700	200	2	0.33	9616081700	154239	59.41	61600	63200	61500	79900	43100	61500	62345.35	8.29	355	-59450	65366	63432	62066	60132	58766	64400	61100	150	18400	500	46740	100	1	30058498	18546	36.64	2.81	12	0.51	1684.00	21982.00	89400	20221222	-30.98	59100	20221013	4.40	89000	-30.67	20230102	60500	1.98	20230615	89400	-30.98	20221222	59100	4.40	20221013	1.54	Y	253450	500	150 억	2491011	N	N	43688	N	N
57	20230621	110515	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	61600	100	2	0.16	8750083500	140205	54.00	61600	63200	61500	79900	43100	61500	62409.23	8.29	355	-49319	65366	63432	62066	60132	58766	64400	61100	150	18400	500	46740	100	1	30058498	18516	36.58	2.80	12	0.47	1684.00	21982.00	89400	20221222	-31.10	59100	20221013	4.23	89000	-30.79	20230102	60500	1.82	20230615	89400	-31.10	20221222	59100	4.23	20221013	1.54	Y	253450	500	150 억	2491011	N	N	43688	N	N
58	20230621	100337	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	62200	700	2	1.14	6222631800	99309	38.25	61600	63200	61600	79900	43100	61500	62659.33	8.29	355	-31212	65366	63432	62066	60132	58766	64400	61100	150	18400	500	46740	100	1	30058498	18696	36.94	2.83	12	0.33	1684.00	21982.00	89400	20221222	-30.43	59100	20221013	5.25	89000	-30.11	20230102	60500	2.81	20230615	89400	-30.43	20221222	59100	5.25	20221013	1.54	Y	253450	500	150 억	2491011	N	N	43688	N	N
59	20230621	090740	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	62600	1100	2	1.79	1043784500	16773	6.46	61600	62800	61600	79900	43100	61500	62230.17	8.29	355	-3814	65366	63432	62066	60132	58766	64400	61100	150	18400	500	46740	100	1	30058498	18817	37.17	2.85	12	0.06	1684.00	21982.00	89400	20221222	-29.98	59100	20221013	5.92	89000	-29.66	20230102	60500	3.47	20230615	89400	-29.98	20221222	59100	5.92	20221013	1.54	Y	253450	500	150 억	2491011	N	N	43688	N	N
60	20230620	160630	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	61500	900	2	1.49	16060908100	258360	284.75	60900	64000	60700	78700	42500	60600	62165.18	8.27	-918	-5551	62133	61366	60933	60166	59733	61150	59950	150	18100	500	46050	100	1	30058498	18486	36.52	2.80	12	0.86	1684.00	21982.00	89400	20221222	-31.21	59100	20221013	4.06	89000	-30.90	20230102	60500	1.65	20230615	89400	-31.21	20221222	59100	4.06	20221013	1.50	Y	253450	500	150 억	2484762	N	N	43688	N	N
61	20230620	150518	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	61600	1000	2	1.65	15473927700	248822	274.24	60900	64000	60700	78700	42500	60600	62188.74	8.27	-918	-4497	62133	61366	60933	60166	59733	61150	59950	150	18100	500	46050	100	1	30058498	18516	36.58	2.80	12	0.83	1684.00	21982.00	89400	20221222	-31.10	59100	20221013	4.23	89000	-30.79	20230102	60500	1.82	20230615	89400	-31.10	20221222	59100	4.23	20221013	1.50	Y	253450	500	150 억	2484762	N	N	21352	N	N
62	20230620	140233	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	61900	1300	2	2.15	14320862000	230146	253.65	60900	64000	60700	78700	42500	60600	62225.12	8.27	-918	-4198	62133	61366	60933	60166	59733	61150	59950	150	18100	500	46050	100	1	30058498	18606	36.76	2.82	12	0.77	1684.00	21982.00	89400	20221222	-30.76	59100	20221013	4.74	89000	-30.45	20230102	60500	2.31	20230615	89400	-30.76	20221222	59100	4.74	20221013	1.50	Y	253450	500	150 억	2484762	N	N	21352	N	N
63	20230620	131028	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	62100	1500	2	2.48	13418285400	215597	237.62	60900	64000	60700	78700	42500	60600	62237.81	8.27	-918	-3865	62133	61366	60933	60166	59733	61150	59950	150	18100	500	46050	100	1	30058498	18666	36.88	2.83	12	0.72	1684.00	21982.00	89400	20221222	-30.54	59100	20221013	5.08	89000	-30.22	20230102	60500	2.64	20230615	89400	-30.54	20221222	59100	5.08	20221013	1.50	Y	253450	500	150 억	2484762	N	N	21352	N	N
64	20230620	120702	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	61800	1200	2	1.98	12150237900	195054	214.98	60900	64000	60700	78700	42500	60600	62291.66	8.27	-918	-7694	62133	61366	60933	60166	59733	61150	59950	150	18100	500	46050	100	1	30058498	18576	36.70	2.81	12	0.65	1684.00	21982.00	89400	20221222	-30.87	59100	20221013	4.57	89000	-30.56	20230102	60500	2.15	20230615	89400	-30.87	20221222	59100	4.57	20221013	1.50	Y	253450	500	150 억	2484762	N	N	21352	N	N
65	20230620	110810	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	61400	800	2	1.32	10631700700	170416	187.82	60900	64000	60700	78700	42500	60600	62386.75	8.27	-918	-5502	62133	61366	60933	60166	59733	61150	59950	150	18100	500	46050	100	1	30058498	18456	36.46	2.79	12	0.57	1684.00	21982.00	89400	20221222	-31.32	59100	20221013	3.89	89000	-31.01	20230102	60500	1.49	20230615	89400	-31.32	20221222	59100	3.89	20221013	1.50	Y	253450	500	150 억	2484762	N	N	21352	N	N
66	20230620	100529	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	62100	1500	2	2.48	8260282600	132111	145.61	60900	64000	60700	78700	42500	60600	62525.32	8.27	-918	378	62133	61366	60933	60166	59733	61150	59950	150	18100	500	46050	100	1	30058498	18666	36.88	2.83	12	0.44	1684.00	21982.00	89400	20221222	-30.54	59100	20221013	5.08	89000	-30.22	20230102	60500	2.64	20230615	89400	-30.54	20221222	59100	5.08	20221013	1.50	Y	253450	500	150 억	2484762	N	N	21352	N	N
67	20230620	090925	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	62100	1500	2	2.48	1423548300	23121	25.48	60900	62200	60700	78700	42500	60600	61569.50	8.27	-918	-545	62133	61366	60933	60166	59733	61150	59950	150	18100	500	46050	100	1	30058498	18666	36.88	2.83	12	0.08	1684.00	21982.00	89400	20221222	-30.54	59100	20221013	5.08	89000	-30.22	20230102	60500	2.64	20230615	89400	-30.54	20221222	59100	5.08	20221013	1.50	Y	253450	500	150 억	2484762	N	N	21352	N	N
68	20230619	160420	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	60600	-400	5	-0.66	5456780700	89912	71.05	61700	61700	60500	79300	42700	61000	60692.13	8.33	355	-21978	62200	61600	61200	60600	60200	61400	60400	150	18300	500	46360	100	1	30058498	18215	35.99	2.76	12	0.30	1684.00	21982.00	89400	20221222	-32.21	59100	20221013	2.54	89000	-31.91	20230102	60500	0.17	20230619	89400	-32.21	20221222	59100	2.54	20221013	1.57	Y	253450	500	150 억	2503128	N	N	21350	N	N
69	20230619	150836	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	60600	-400	5	-0.66	4956085200	81648	64.52	61700	61700	60500	79300	42700	61000	60700.63	8.33	355	-23301	62200	61600	61200	60600	60200	61400	60400	150	18300	500	46360	100	1	30058498	18215	35.99	2.76	12	0.27	1684.00	21982.00	89400	20221222	-32.21	59100	20221013	2.54	89000	-31.91	20230102	60500	0.17	20230619	89400	-32.21	20221222	59100	2.54	20221013	1.57	Y	253450	500	150 억	2503128	N	N	16729	N	N
70	20230619	140420	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	60500	-500	5	-0.82	3982170400	65562	51.81	61700	61700	60500	79300	42700	61000	60739.00	8.33	355	-23409	62200	61600	61200	60600	60200	61400	60400	150	18300	500	46360	100	1	30058498	18185	35.93	2.75	12	0.22	1684.00	21982.00	89400	20221222	-32.33	59100	20221013	2.37	89000	-32.02	20230102	60500	0.00	20230619	89400	-32.33	20221222	59100	2.37	20221013	1.57	Y	253450	500	150 억	2503128	N	N	16729	N	N
71	20230619	130946	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	60600	-400	5	-0.66	3439100500	56595	44.72	61700	61700	60500	79300	42700	61000	60766.86	8.33	355	-22017	62200	61600	61200	60600	60200	61400	60400	150	18300	500	46360	100	1	30058498	18215	35.99	2.76	12	0.19	1684.00	21982.00	89400	20221222	-32.21	59100	20221013	2.54	89000	-31.91	20230102	60500	0.17	20230619	89400	-32.21	20221222	59100	2.54	20221013	1.57	Y	253450	500	150 억	2503128	N	N	16729	N	N
72	20230619	120309	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	60600	-400	5	-0.66	2868413400	47187	37.29	61700	61700	60500	79300	42700	61000	60788.21	8.33	355	-20607	62200	61600	61200	60600	60200	61400	60400	150	18300	500	46360	100	1	30058498	18215	35.99	2.76	12	0.16	1684.00	21982.00	89400	20221222	-32.21	59100	20221013	2.54	89000	-31.91	20230102	60500	0.17	20230619	89400	-32.21	20221222	59100	2.54	20221013	1.57	Y	253450	500	150 억	2503128	N	N	16729	N	N
73	20230619	110455	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	60600	-400	5	-0.66	2364619600	38869	30.72	61700	61700	60500	79300	42700	61000	60835.62	8.33	355	-17196	62200	61600	61200	60600	60200	61400	60400	150	18300	500	46360	100	1	30058498	18215	35.99	2.76	12	0.13	1684.00	21982.00	89400	20221222	-32.21	59100	20221013	2.54	89000	-31.91	20230102	60500	0.17	20230619	89400	-32.21	20221222	59100	2.54	20221013	1.57	Y	253450	500	150 억	2503128	N	N	16729	N	N
74	20230619	100852	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	60600	-400	5	-0.66	1864287500	30616	24.19	61700	61700	60500	79300	42700	61000	60892.59	8.33	355	-13646	62200	61600	61200	60600	60200	61400	60400	150	18300	500	46360	100	1	30058498	18215	35.99	2.76	12	0.10	1684.00	21982.00	89400	20221222	-32.21	59100	20221013	2.54	89000	-31.91	20230102	60500	0.17	20230619	89400	-32.21	20221222	59100	2.54	20221013	1.57	Y	253450	500	150 억	2503128	N	N	16729	N	N
75	20230619	091008	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	61000	0	3	0.00	586428600	9591	7.58	61700	61700	60700	79300	42700	61000	61143.63	8.33	355	-3501	62200	61600	61200	60600	60200	61400	60400	150	18300	500	46360	100	1	30058498	18336	36.22	2.77	12	0.03	1684.00	21982.00	89400	20221222	-31.77	59100	20221013	3.21	89000	-31.46	20230102	60500	0.83	20230615	89400	-31.77	20221222	59100	3.21	20221013	1.57	Y	253450	500	150 억	2503128	N	N	16729	N	N
76	20230616	160248	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	61000	-200	5	-0.33	7700755300	125911	50.62	61300	61800	60800	79500	42900	61200	61160.60	8.29	0	-11478	64200	62700	61600	60100	59000	62150	59550	150	18300	500	46510	100	1	30058498	18336	36.22	2.77	12	0.42	1684.00	21982.00	89400	20221222	-31.77	59100	20221013	3.21	89000	-31.46	20230102	60500	0.83	20230615	89400	-31.77	20221222	59100	3.21	20221013	1.54	Y	253450	500	150 억	2492944	N	N	16729	N	N
77	20230616	150358	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	61000	-200	5	-0.33	6705860300	109582	44.05	61300	61800	60900	79500	42900	61200	61194.91	8.29	0	-13662	64200	62700	61600	60100	59000	62150	59550	150	18300	500	46510	100	1	30058498	18336	36.22	2.77	12	0.36	1684.00	21982.00	89400	20221222	-31.77	59100	20221013	3.21	89000	-31.46	20230102	60500	0.83	20230615	89400	-31.77	20221222	59100	3.21	20221013	1.54	Y	253450	500	150 억	2492944	N	N	39477	N	N
78	20230616	140710	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	60900	-300	5	-0.49	5599656100	91443	36.76	61300	61800	60900	79500	42900	61200	61236.57	8.29	0	-12562	64200	62700	61600	60100	59000	62150	59550	150	18300	500	46510	100	1	30058498	18306	36.16	2.77	12	0.30	1684.00	21982.00	89400	20221222	-31.88	59100	20221013	3.05	89000	-31.57	20230102	60500	0.66	20230615	89400	-31.88	20221222	59100	3.05	20221013	1.54	Y	253450	500	150 억	2492944	N	N	39477	N	N
79	20230616	130329	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	61200	0	3	0.00	4354609000	71051	28.56	61300	61800	61000	79500	42900	61200	61288.50	8.29	0	-3713	64200	62700	61600	60100	59000	62150	59550	150	18300	500	46510	100	1	30058498	18396	36.34	2.78	12	0.24	1684.00	21982.00	89400	20221222	-31.54	59100	20221013	3.55	89000	-31.24	20230102	60500	1.16	20230615	89400	-31.54	20221222	59100	3.55	20221013	1.54	Y	253450	500	150 억	2492944	N	N	39477	N	N
80	20230616	120844	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	61100	-100	5	-0.16	3613709800	58933	23.69	61300	61800	61000	79500	42900	61200	61318.95	8.29	0	-2269	64200	62700	61600	60100	59000	62150	59550	150	18300	500	46510	100	1	30058498	18366	36.28	2.78	12	0.20	1684.00	21982.00	89400	20221222	-31.66	59100	20221013	3.38	89000	-31.35	20230102	60500	0.99	20230615	89400	-31.66	20221222	59100	3.38	20221013	1.54	Y	253450	500	150 억	2492944	N	N	39477	N	N
81	20230616	110336	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	61200	0	3	0.00	2751374500	44843	18.03	61300	61800	61000	79500	42900	61200	61355.72	8.29	0	-189	64200	62700	61600	60100	59000	62150	59550	150	18300	500	46510	100	1	30058498	18396	36.34	2.78	12	0.15	1684.00	21982.00	89400	20221222	-31.54	59100	20221013	3.55	89000	-31.24	20230102	60500	1.16	20230615	89400	-31.54	20221222	59100	3.55	20221013	1.54	Y	253450	500	150 억	2492944	N	N	39477	N	N
82	20230616	100547	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	61400	200	2	0.33	1553057100	25280	10.16	61300	61800	61000	79500	42900	61200	61434.22	8.29	0	989	64200	62700	61600	60100	59000	62150	59550	150	18300	500	46510	100	1	30058498	18456	36.46	2.79	12	0.08	1684.00	21982.00	89400	20221222	-31.32	59100	20221013	3.89	89000	-31.01	20230102	60500	1.49	20230615	89400	-31.32	20221222	59100	3.89	20221013	1.54	Y	253450	500	150 억	2492944	N	N	39477	N	N
83	20230616	090728	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	61100	-100	5	-0.16	251451500	4107	1.65	61300	61500	61000	79500	42900	61200	61225.10	8.29	0	-1747	64200	62700	61600	60100	59000	62150	59550	150	18300	500	46510	100	1	30058498	18366	36.28	2.78	12	0.01	1684.00	21982.00	89400	20221222	-31.66	59100	20221013	3.38	89000	-31.35	20230102	60500	0.99	20230615	89400	-31.66	20221222	59100	3.38	20221013	1.54	Y	253450	500	150 억	2492944	N	N	39477	N	N
84	20230615	150801	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	61200	-1700	5	-2.70	14606043000	238080	125.01	63100	63100	60500	81700	44100	62900	61349.31	8.27	0	-6286	65433	64166	63333	62066	61233	63750	61650	150	18800	500	47800	100	1	30058498	18396	36.34	2.78	12	0.79	1684.00	21982.00	89400	20221222	-31.54	59100	20221013	3.55	89000	-31.24	20230102	60500	1.16	20230615	89400	-31.54	20221222	59100	3.55	20221013	1.48	Y	253450	500	150 억	2486292	N	N	41668	N	N
85	20230615	140224	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	60800	-2100	5	-3.34	10677926500	173546	91.12	63100	63100	60800	81700	44100	62900	61527.93	8.27	0	-24627	65433	64166	63333	62066	61233	63750	61650	150	18800	500	47800	100	1	30058498	18276	36.10	2.77	12	0.58	1684.00	21982.00	89400	20221222	-31.99	59100	20221013	2.88	89000	-31.69	20230102	60800	0.00	20230615	89400	-31.99	20221222	59100	2.88	20221013	1.48	Y	253450	500	150 억	2486292	N	N	41668	N	N
86	20230615	130208	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	61300	-1600	5	-2.54	8799159800	142745	74.95	63100	63100	60900	81700	44100	62900	61642.51	8.27	0	-23439	65433	64166	63333	62066	61233	63750	61650	150	18800	500	47800	100	1	30058498	18426	36.40	2.79	12	0.47	1684.00	21982.00	89400	20221222	-31.43	59100	20221013	3.72	89000	-31.12	20230102	60900	0.66	20230615	89400	-31.43	20221222	59100	3.72	20221013	1.48	Y	253450	500	150 억	2486292	N	N	41668	N	N
87	20230615	120645	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	61300	-1600	5	-2.54	7273505900	117794	61.85	63100	63100	61000	81700	44100	62900	61747.68	8.27	0	-23292	65433	64166	63333	62066	61233	63750	61650	150	18800	500	47800	100	1	30058498	18426	36.40	2.79	12	0.39	1684.00	21982.00	89400	20221222	-31.43	59100	20221013	3.72	89000	-31.12	20230102	61000	0.49	20230615	89400	-31.43	20221222	59100	3.72	20221013	1.48	Y	253450	500	150 억	2486292	N	N	41668	N	N
88	20230615	110647	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	61000	-1900	5	-3.02	6070739200	98127	51.52	63100	63100	61000	81700	44100	62900	61866.14	8.27	0	-19559	65433	64166	63333	62066	61233	63750	61650	150	18800	500	47800	100	1	30058498	18336	36.22	2.77	12	0.33	1684.00	21982.00	89400	20221222	-31.77	59100	20221013	3.21	89000	-31.46	20230102	61000	0.00	20230615	89400	-31.77	20221222	59100	3.21	20221013	1.48	Y	253450	500	150 억	2486292	N	N	41668	N	N
89	20230611	184822	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	63800	100	2	0.16	9815694600	153586	109.56	63900	64800	63400	82800	44600	63700	63911.06	8.56	5155	12176	64633	64166	63833	63366	63033	64000	63200	150	19100	500	48410	100	1	30058498	19177	37.89	2.90	12	0.51	1684.00	21982.00	89400	20221222	-28.64	59100	20221013	7.95	89000	-28.31	20230102	62700	1.75	20230515	89400	-28.64	20221222	59100	7.95	20221013	1.29	Y	253450	500	150 억	2573170	N	N	8027	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History