Files
KissMeData/035900/price/prices-20241001.csv
2024-11-17 15:27:48 +09:00

73 KiB

1stockBusinessDatecaptureTimeitemStateCodemarginalRatekoreanMarketNamenewHighLowPriceClassCodekoreanBusinessTypeNametemporaryStoppedmarketPriceRangeExtendedclosingPriceRangeExtendedcreditAllowablemarginalRateClassCodeelwPublishedcurrentStockPricepreviousDayVariableRatiopreviousDayVariableRatioSignpreviousDayDiffRatioaccumulatedTradingAmountaccumulatedVolumepreviousDayDiffVolumeRatiostockOpenningPricehighestStockPricelowestStockPricemaximumStockPriceminimumStockPricestandardStockPriceweightedAverageStockPricehtsForeignRunoutRateforeignNetBuyingQuantityprogramTradeNetBuyingQuantitypivotSecondDResistancePricepivotFirstDResistancePricepivotPointValuepivotFirstDSupportPricepivotSecondDSupportPricedResistanceValuedSupportValuecapitallimitWidthPricestockFacePricestockSubstitudePriceaskingPriceUnithtsDealQuantityUnitlistedStockCounthtsTotalMarketValueperpbrsettlingMonthvolumeTurnoverRateepsbpsday250HighestPriceday250HighestPriceDateday250HighestPriceDiffRatioday250LowestPriceday250LowestPriceDateday250LowestPriceDiffRatioannualHighestPriceannualHighestPriceDiffRatioannualHighestPriceDateannualLowestPriceannualLowestPriceDiffRatioannualLowestPriceDateweek52HighestPriceweek52HighestPriceDiffRatioweek52HighestPriceDateweek52LowestPriceweek52LowestPriceDiffRatioweek52LowestPriceDatetotalOutstandingloanRateshortSellingAllowableshortProductCodefacePriceCurrencycapitalCurrencyapproachRateforeignHoldQuantityviClassCodeviClassCodeForOvertimeMarketPricelastShortSellingConclusionQuantityinvestmentCarefulmarketWarningCodeshortOverheated
2202410311604525540.00KSQ150오락문화NNNY40N48850-6005-1.218285167350169833114.3449200493004835064200346504945048783.8716.25010888506165003249716491324881649875489751801475050035600501355324921735816.444.27120.482971.0011435.0011000020231102-55.59431002024090913.34106000-53.92202401054310013.3420240909110000-55.59202311024310013.34202409092.84N035900500179 억5774342NN300N00N
3202410311504575540.00KSQ150오락문화NNNY40N48900-5505-1.117558001550154951104.3249200493004835064200346504945048776.4216.2505671506165003249716491324881649875489751801475050035600501355324921737516.464.28120.442971.0011435.0011000020231102-55.55431002024090913.46106000-53.87202401054310013.4620240909110000-55.55202311024310013.46202409092.84N035900500179 억5774342NN2264N00N
4202410311404575540.00KSQ150오락문화NNNY40N48950-5005-1.01659165570013519691.0249200493004835064200346504945048755.9316.2502454506165003249716491324881649875489751801475050035600501355324921739316.484.28120.382971.0011435.0011000020231102-55.50431002024090913.57106000-53.82202401054310013.5720240909110000-55.50202311024310013.57202409092.84N035900500179 억5774342NN2264N00N
5202410311304565540.00KSQ150오락문화NNNY40N48900-5505-1.11566139365011616878.2149200493004835064200346504945048734.1116.250424506165003249716491324881649875489751801475050035600501355324921737516.464.28120.332971.0011435.0011000020231102-55.55431002024090913.46106000-53.87202401054310013.4620240909110000-55.55202311024310013.46202409092.84N035900500179 억5774342NN2264N00N
6202410311204555540.00KSQ150오락문화NNNY40N48950-5005-1.0146877132009622064.7849200493004835064200346504945048718.1716.250-4146506165003249716491324881649875489751801475050035600501355324921739316.484.28120.272971.0011435.0011000020231102-55.50431002024090913.57106000-53.82202401054310013.5720240909110000-55.50202311024310013.57202409092.84N035900500179 억5774342NN2264N00N
7202410311104575540.00KSQ150오락문화NNNY40N48800-6505-1.3140671706008353356.2449200493004835064200346504945048688.7516.250-3731506165003249716491324881649875489751801475050035600501355324921734016.434.27120.242971.0011435.0011000020231102-55.64431002024090913.23106000-53.96202401054310013.2320240909110000-55.64202311024310013.23202409092.84N035900500179 억5774342NN2264N00N
8202410311004575540.00KSQ150오락문화NNNY40N48600-8505-1.7225281032505189334.9449200493004850064200346504945048716.6316.250-5506506165003249716491324881649875489751801475050035600501355324921726916.364.25120.152971.0011435.0011000020231102-55.82431002024090912.76106000-54.15202401054310012.7620240909110000-55.82202311024310012.76202409092.84N035900500179 억5774342NN2264N00N
9202410310904555540.00KSQ150오락문화NNNY40N48950-5005-1.0141402940084355.6849200493004895064200346504945049081.6416.250-760506165003249716491324881649875489751801475050035600501355324921739316.484.28120.022971.0011435.0011000020231102-55.50431002024090913.57106000-53.82202401054310013.5720240909110000-55.50202311024310013.57202409092.84N035900500179 억5774342NN2264N00N
10202410301604535540.00KSQ150오락문화NNNY40N49450-5505-1.10727205785014631660.2350000503004940065000350005000049701.1516.470-27144514005070050000493004860050350489501801500050036000501355324921757116.644.32120.412971.0011435.0011000020231102-55.05431002024090914.73106000-53.35202401054310014.7320240909110000-55.05202311024310014.73202409092.86N035900500179 억5853845NN2264N00N
11202410301505045540.00KSQ150오락문화NNNY40N49500-5005-1.00649349425013056953.7550000503004940065000350005000049732.2816.470-27848514005070050000493004860050350489501801500050036000501355324921758916.664.33120.372971.0011435.0011000020231102-55.00431002024090914.85106000-53.30202401054310014.8520240909110000-55.00202311024310014.85202409092.86N035900500179 억5853845NN596N00N
12202410301404585540.00KSQ150오락문화NNNY40N49600-4005-0.80520645425010456143.0450000503004955065000350005000049793.4616.470-17333514005070050000493004860050350489501801500050036000501355324921762416.694.34120.292971.0011435.0011000020231102-54.91431002024090915.08106000-53.21202401054310015.0820240909110000-54.91202311024310015.08202409092.86N035900500179 억5853845NN596N00N
13202410301304585540.00KSQ150오락문화NNNY40N49650-3505-0.7045666531009165837.7350000503004955065000350005000049822.7416.470-13300514005070050000493004860050350489501801500050036000501355324921764216.714.34120.262971.0011435.0011000020231102-54.86431002024090915.20106000-53.16202401054310015.2020240909110000-54.86202311024310015.20202409092.86N035900500179 억5853845NN596N00N
14202410301205035540.00KSQ150오락문화NNNY40N49650-3505-0.7036718837007363130.3150000503004960065000350005000049868.7216.470-4199514005070050000493004860050350489501801500050036000501355324921764216.714.34120.212971.0011435.0011000020231102-54.86431002024090915.20106000-53.16202401054310015.2020240909110000-54.86202311024310015.20202409092.86N035900500179 억5853845NN596N00N
15202410301104565540.00KSQ150오락문화NNNY40N49950-505-0.1029310928005874624.1850000503004960065000350005000049894.3416.4702072514005070050000493004860050350489501801500050036000501355324921774816.814.37120.172971.0011435.0011000020231102-54.59431002024090915.89106000-52.88202401054310015.8920240909110000-54.59202311024310015.89202409092.86N035900500179 억5853845NN596N00N
16202410301004545540.00KSQ150오락문화NNNY40N49800-2005-0.4018655117503742515.4150000503004960065000350005000049846.6716.4701017514005070050000493004860050350489501801500050036000501355324921769516.764.36120.112971.0011435.0011000020231102-54.73431002024090915.55106000-53.02202401054310015.5520240909110000-54.73202311024310015.55202409092.86N035900500179 억5853845NN596N00N
17202410300904565540.00KSQ150오락문화NNNY40N50000030.008612400017220.7150000502004995065000350005000050013.9416.470-225140050700500004930048600503504895018015000500360001001355324921776616.834.37120.002971.0011435.0011000020231102-54.55431002024090916.01106000-52.83202401054310016.0120240909110000-54.55202311024310016.01202409092.86N035900500179 억5853845NN596N00N
18202410291604415540.00KSQ150오락문화NNNY40N50000-8005-1.571196822690024017488.6050500507004930066000356005080049831.0716.4128-349795230051550503504960048400509504900018015200500365701001355324921776616.834.37120.682971.0011435.0011000020231102-54.55431002024090916.01106000-52.83202401054310016.0120240909110000-54.55202311024310016.01202409092.92N035900500179 억5829442NN596N00N
19202410291504495540.00KSQ150오락문화NNNY40N50000-8005-1.571091362825021908180.8250500507004930066000356005080049815.4916.4128-462745230051550503504960048400509504900018015200500365701001355324921776616.834.37120.622971.0011435.0011000020231102-54.55431002024090916.01106000-52.83202401054310016.0120240909110000-54.55202311024310016.01202409092.92N035900500179 억5829442NN650N00N
20202410291404395540.00KSQ150오락문화NNNY40N49500-13005-2.56926348860018593168.5950500507004930066000356005080049822.1816.4128-56523523005155050350496004840050950490001801520050036570501355324921758916.664.33120.522971.0011435.0011000020231102-55.00431002024090914.85106000-53.30202401054310014.8520240909110000-55.00202311024310014.85202409092.92N035900500179 억5829442NN650N00N
21202410291304445540.00KSQ150오락문화NNNY40N49350-14505-2.85856062250017171263.3450500507004930066000356005080049854.5316.4128-57919523005155050350496004840050950490001801520050036570501355324921753516.614.32120.482971.0011435.0011000020231102-55.14431002024090914.50106000-53.44202401054310014.5020240909110000-55.14202311024310014.50202409092.92N035900500179 억5829442NN650N00N
22202410291204465540.00KSQ150오락문화NNNY40N49500-13005-2.56672935055013465149.6750500507004940066000356005080049976.2316.4128-45999523005155050350496004840050950490001801520050036570501355324921758916.664.33120.382971.0011435.0011000020231102-55.00431002024090914.85106000-53.30202401054310014.8520240909110000-55.00202311024310014.85202409092.92N035900500179 억5829442NN650N00N
23202410291104555540.00KSQ150오락문화NNNY40N49700-11005-2.17508685335010150737.4550500507004965066000356005080050113.3216.4128-40346523005155050350496004840050950490001801520050036570501355324921766016.734.35120.292971.0011435.0011000020231102-54.82431002024090915.31106000-53.11202401054310015.3120240909110000-54.82202311024310015.31202409092.92N035900500179 억5829442NN650N00N
24202410291004455540.00KSQ150오락문화NNNY40N50400-4005-0.7925945675505160319.0450500507004995066000356005080050279.3816.4128-182485230051550503504960048400509504900018015200500365701001355324921790816.964.41120.152971.0011435.0011000020231102-54.18431002024090916.94106000-52.45202401054310016.9420240909110000-54.18202311024310016.94202409092.92N035900500179 억5829442NN650N00N
25202410281604405540.00KSQ150오락문화NNNY40N50800-1005-0.2013540125650270068124.6150900511004915066100357005090050134.6116.350288965246651682508165003249166512504960018015200500366401001355324921805117.104.44120.762971.0011435.0011000020231102-53.82431002024090917.87106000-52.08202401054310017.8720240909110000-53.82202311024310017.87202409092.87N035900500179 억5808793NN650N00N
26202410281504425540.00KSQ150오락문화NNNY40N50900030.0012625200550252058116.3050900511004915066100357005090050088.3816.350218575246651682508165003249166512504960018015200500366401001355324921808617.134.45120.712971.0011435.0011000020231102-53.73431002024090918.10106000-51.98202401054310018.1020240909110000-53.73202311024310018.10202409092.87N035900500179 억5808793NN690N00N
27202410281404455540.00KSQ150오락문화NNNY40N50800-1005-0.2011241090950224838103.7450900511004915066100357005090049996.2816.35082895246651682508165003249166512504960018015200500366401001355324921805117.104.44120.632971.0011435.0011000020231102-53.82431002024090917.87106000-52.08202401054310017.8720240909110000-53.82202311024310017.87202409092.87N035900500179 억5808793NN690N00N
28202410281304415540.00KSQ150오락문화NNNY40N50600-3005-0.59932473985018714886.3550900509004915066100357005090049825.3116.350-36625246651682508165003249166512504960018015200500366401001355324921797917.034.43120.532971.0011435.0011000020231102-54.00431002024090917.40106000-52.26202401054310017.4020240909110000-54.00202311024310017.40202409092.87N035900500179 억5808793NN690N00N
29202410281204425540.00KSQ150오락문화NNNY40N50200-7005-1.38834938215016777077.4150900509004915066100357005090049766.6316.350-124575246651682508165003249166512504960018015200500366401001355324921783716.904.39120.472971.0011435.0011000020231102-54.36431002024090916.47106000-52.64202401054310016.4720240909110000-54.36202311024310016.47202409092.87N035900500179 억5808793NN690N00N
30202410281104085540.00KSQ150오락문화NNNY40N49950-9505-1.87744881950014976769.1050900509004915066100357005090049735.8216.350-21122524665168250816500324916651250496001801520050036640501355324921774816.814.37120.422971.0011435.0011000020231102-54.59431002024090915.89106000-52.88202401054310015.8920240909110000-54.59202311024310015.89202409092.87N035900500179 억5808793NN690N00N
31202410281004395540.00KSQ150오락문화NNNY40N49750-11505-2.26600174470012081555.7550900509004915066100357005090049676.8416.350-32209524665168250816500324916651250496001801520050036640501355324921767716.754.35120.342971.0011435.0011000020231102-54.77431002024090915.43106000-53.07202401054310015.4320240909110000-54.77202311024310015.43202409092.87N035900500179 억5808793NN690N00N
32202410280904395540.00KSQ150오락문화NNNY40N50300-6005-1.18507149400100574.6450900509005020066100357005090050426.0916.35021025246651682508165003249166512504960018015200500366401001355324921787316.934.40120.032971.0011435.0011000020231102-54.27431002024090916.71106000-52.55202401054310016.7120240909110000-54.27202311024310016.71202409092.87N035900500179 억5808793NN690N00N
33202410251604395540.00KSQ150오락문화NNNY40N50900-3005-0.5910782237850213099101.0651000516004995066500359005120050596.6816.270153765320052200517005070050200519505045018015300500368601001355324921808617.134.45120.602971.0011435.0011000020231102-53.73431002024090918.10106000-51.98202401054310018.1020240909110000-53.73202311024310018.10202409092.94N035900500179 억5782488NN690N00N
34202410251504435540.00KSQ150오락문화NNNY40N50900-3005-0.59992953555019633393.1151000516004995066500359005120050574.9716.270113175320052200517005070050200519505045018015300500368601001355324921808617.134.45120.552971.0011435.0011000020231102-53.73431002024090918.10106000-51.98202401054310018.1020240909110000-53.73202311024310018.10202409092.94N035900500179 억5782488NN1224N00N
35202410251404415540.00KSQ150오락문화NNNY40N50500-7005-1.37810187705016017975.9651000516004995066500359005120050580.1516.270-57565320052200517005070050200519505045018015300500368601001355324921794417.004.42120.452971.0011435.0011000020231102-54.09431002024090917.17106000-52.36202401054310017.1720240909110000-54.09202311024310017.17202409092.94N035900500179 억5782488NN1224N00N
36202410251304445540.00KSQ150오락문화NNNY40N50700-5005-0.98735130915014534168.9351000516004995066500359005120050579.7316.270-48845320052200517005070050200519505045018015300500368601001355324921801517.064.43120.412971.0011435.0011000020231102-53.91431002024090917.63106000-52.17202401054310017.6320240909110000-53.91202311024310017.63202409092.94N035900500179 억5782488NN1224N00N
37202410251204435540.00KSQ150오락문화NNNY40N50900-3005-0.59675625755013364863.3851000516004995066500359005120050552.6316.270-51695320052200517005070050200519505045018015300500368601001355324921808617.134.45120.382971.0011435.0011000020231102-53.73431002024090918.10106000-51.98202401054310018.1020240909110000-53.73202311024310018.10202409092.94N035900500179 억5782488NN1224N00N
38202410251104395540.00KSQ150오락문화NNNY40N50600-6005-1.17587813375011634255.1751000516004995066500359005120050524.6116.270-103335320052200517005070050200519505045018015300500368601001355324921797917.034.43120.332971.0011435.0011000020231102-54.00431002024090917.40106000-52.26202401054310017.4020240909110000-54.00202311024310017.40202409092.94N035900500179 억5782488NN1224N00N
39202410251004415540.00KSQ150오락문화NNNY40N50000-12005-2.3444141510008725341.3851000516005000066500359005120050590.2516.270-100845320052200517005070050200519505045018015300500368601001355324921776616.834.37120.252971.0011435.0011000020231102-54.55431002024090916.01106000-52.83202401054310016.0120240909110000-54.55202311024310016.01202409092.94N035900500179 억5782488NN1224N00N
40202410250904415540.00KSQ150오락문화NNNY40N51100-1005-0.2041033450080243.8151000516005100066500359005120051138.4016.27016755320052200517005070050200519505045018015300500368601001355324921815717.204.47120.022971.0011435.0011000020231102-53.55431002024090918.56106000-51.79202401054310018.5620240909110000-53.55202311024310018.56202409092.94N035900500179 억5782488NN1224N00N
41202410241604345540.00KSQ150오락문화NNNY40N51200-17005-3.211082488470020931550.7052700527005120068700371005290051715.6716.440-633895490053900523005130049700544005180018015800500380801001355324921819317.234.48120.592971.0011435.0011350020231017-54.89431002024090918.79106000-51.70202401054310018.7920240909110000-53.45202311024310018.79202409092.96N035900500179 억5840859NN1224N00N
42202410241504365540.00KSQ150오락문화NNNY40N51300-16005-3.02967978540018697545.2952700527005120068700371005290051769.4616.440-542955490053900523005130049700544005180018015800500380801001355324921822817.274.49120.532971.0011435.0011350020231017-54.80431002024090919.03106000-51.60202401054310019.0320240909110000-53.36202311024310019.03202409092.96N035900500179 억5840859NN452N00N
43202410241404275540.00KSQ150오락문화NNNY40N51500-14005-2.65821622580015847938.3852700527005140068700371005290051843.1316.440-434345490053900523005130049700544005180018015800500380801001355324921829917.334.50120.452971.0011435.0011350020231017-54.63431002024090919.49106000-51.42202401054310019.4920240909110000-53.18202311024310019.49202409092.96N035900500179 억5840859NN452N00N
44202410241304375540.00KSQ150오락문화NNNY40N51600-13005-2.46763458660014720435.6552700527005140068700371005290051862.8016.440-411945490053900523005130049700544005180018015800500380801001355324921833517.374.51120.412971.0011435.0011350020231017-54.54431002024090919.72106000-51.32202401054310019.7220240909110000-53.09202311024310019.72202409092.96N035900500179 억5840859NN452N00N
45202410241204355540.00KSQ150오락문화NNNY40N51700-12005-2.27606860630011683428.3052700527005140068700371005290051940.7416.440-249825490053900523005130049700544005180018015800500380801001355324921837017.404.52120.332971.0011435.0011350020231017-54.45431002024090919.95106000-51.23202401054310019.9520240909110000-53.00202311024310019.95202409092.96N035900500179 억5840859NN452N00N
46202410241104385540.00KSQ150오락문화NNNY40N51800-11005-2.08526199840010125024.5252700527005140068700371005290051968.8016.440-210605490053900523005130049700544005180018015800500380801001355324921840617.444.53120.282971.0011435.0011350020231017-54.36431002024090920.19106000-51.13202401054310020.1920240909110000-52.91202311024310020.19202409092.96N035900500179 억5840859NN452N00N
47202410241004395540.00KSQ150오락문화NNNY40N52100-8005-1.5142309950008140319.7252700527005140068700371005290051973.9916.440-145395490053900523005130049700544005180018015800500380801001355324921851217.544.56120.232971.0011435.0011350020231017-54.10431002024090920.88106000-50.85202401054310020.8820240909110000-52.64202311024310020.88202409092.96N035900500179 억5840859NN452N00N
48202410240905085540.00KSQ150오락문화NNNY40N52100-8005-1.51633380400120952.9352700527005210068700371005290052359.5816.440-15055490053900523005130049700544005180018015800500380801001355324921851217.544.56120.032971.0011435.0011350020231017-54.10431002024090920.88106000-50.85202401054310020.8820240909110000-52.64202311024310020.88202409092.96N035900500179 억5840859NN452N00N
49202410231604375540.00KSQ150오락문화NNNY40N52900150022.9221484277100410985167.3551800533005070066800360005140052274.3116.380578115253351966510335046649533522505075018015400500370001001355324921879717.814.63121.162971.0011435.0011400020231016-53.60431002024090922.74106000-50.09202401054310022.7420240909110000-51.91202311024310022.74202409093.01N035900500179 억5819688NN452N00N
50202410231504445540.00KSQ150오락문화NNNY40N52900150022.9220213475800386986157.5851800533005070066800360005140052233.1916.380587025253351966510335046649533522505075018015400500370001001355324921879717.814.63121.092971.0011435.0011400020231016-53.60431002024090922.74106000-50.09202401054310022.7420240909110000-51.91202311024310022.74202409093.01N035900500179 억5819688NN1036N00N
51202410231404455540.00KSQ150오락문화NNNY40N53100170023.3117438910000334528136.2251800533005070066800360005140052130.0016.380489415253351966510335046649533522505075018015400500370001001355324921886817.874.64120.942971.0011435.0011400020231016-53.42431002024090923.20106000-49.91202401054310023.2020240909110000-51.73202311024310023.20202409093.01N035900500179 억5819688NN1036N00N
52202410231304395540.00KSQ150오락문화NNNY40N5230090021.751105776510021367287.0151800525005070066800360005140051751.1916.38030995253351966510335046649533522505075018015400500370001001355324921858317.604.57120.602971.0011435.0011400020231016-54.12431002024090921.35106000-50.66202401054310021.3520240909110000-52.45202311024310021.35202409093.01N035900500179 억5819688NN1036N00N
53202410231204375540.00KSQ150오락문화NNNY40N5230090021.75950297380018391874.8951800525005070066800360005140051669.6916.380-21155253351966510335046649533522505075018015400500370001001355324921858317.604.57120.522971.0011435.0011400020231016-54.12431002024090921.35106000-50.66202401054310021.3520240909110000-52.45202311024310021.35202409093.01N035900500179 억5819688NN1036N00N
54202410231104365540.00KSQ150오락문화NNNY40N5170030020.58730803450014176757.7351800525005070066800360005140051549.6716.380-158025253351966510335046649533522505075018015400500370001001355324921837017.404.52120.402971.0011435.0011400020231016-54.65431002024090919.95106000-51.23202401054310019.9520240909110000-53.00202311024310019.95202409093.01N035900500179 억5819688NN1036N00N
55202410231004375540.00KSQ150오락문화NNNY40N51300-1005-0.19568462010011023744.8951800525005070066800360005140051567.3316.380-175595253351966510335046649533522505075018015400500370001001355324921822817.274.49120.312971.0011435.0011400020231016-55.00431002024090919.03106000-51.60202401054310019.0320240909110000-53.36202311024310019.03202409093.01N035900500179 억5819688NN1036N00N
56202410230904375540.00KSQ150오락문화NNNY40N5190050020.97743701600143905.8651800519005140066800360005140051682.7416.380-27155253351966510335046649533522505075018015400500370001001355324921844117.474.54120.042971.0011435.0011400020231016-54.47431002024090920.42106000-51.04202401054310020.4220240909110000-52.82202311024310020.42202409093.01N035900500179 억5819688NN1036N00N
57202410221604325540.00KSQ150오락문화NNNY40N5140060021.1812498329800244305161.9851000516005010066000356005080051158.5116.270495245213351466509335026649733518005060018015200500365701001355324921826417.304.49120.692971.0011435.0011700020231013-56.07431002024090919.26106000-51.51202401054310019.2620240909110000-53.27202311024310019.26202409092.99N035900500179 억5781981NN1036N00N
58202410221504385540.00KSQ150오락문화NNNY40N5140060021.1810972999900214681142.3451000516005010066000356005080051113.2816.270502215213351466509335026649733518005060018015200500365701001355324921826417.304.49120.602971.0011435.0011700020231013-56.07431002024090919.26106000-51.51202401054310019.2620240909110000-53.27202311024310019.26202409092.99N035900500179 억5781981NN278N00N
59202410221404395540.00KSQ150오락문화NNNY40N5120040020.798561932200167802111.2651000516005010066000356005080051024.2316.270398785213351466509335026649733518005060018015200500365701001355324921819317.234.48120.472971.0011435.0011700020231013-56.24431002024090918.79106000-51.70202401054310018.7920240909110000-53.45202311024310018.79202409092.99N035900500179 억5781981NN278N00N
60202410221304375540.00KSQ150오락문화NNNY40N5110030020.59666446890013082786.7451000515005010066000356005080050941.2516.270226675213351466509335026649733518005060018015200500365701001355324921815717.204.47120.372971.0011435.0011700020231013-56.32431002024090918.56106000-51.79202401054310018.5620240909110000-53.55202311024310018.56202409092.99N035900500179 억5781981NN278N00N
61202410221204375540.00KSQ150오락문화NNNY40N5110030020.59559320970010991372.8851000515005010066000356005080050887.7316.270166305213351466509335026649733518005060018015200500365701001355324921815717.204.47120.312971.0011435.0011700020231013-56.32431002024090918.56106000-51.79202401054310018.5620240909110000-53.55202311024310018.56202409092.99N035900500179 억5781981NN278N00N
62202410221104345540.00KSQ150오락문화NNNY40N5090010020.2037997842007491049.6751000513005010066000356005080050724.5016.27061855213351466509335026649733518005060018015200500365701001355324921808617.134.45120.212971.0011435.0011700020231013-56.50431002024090918.10106000-51.98202401054310018.1020240909110000-53.73202311024310018.10202409092.99N035900500179 억5781981NN278N00N
63202410221004355540.00KSQ150오락문화NNNY40N50300-5005-0.9820183205003991926.4751000512005010066000356005080050559.4516.270-735213351466509335026649733518005060018015200500365701001355324921787316.934.40120.112971.0011435.0011700020231013-57.01431002024090916.71106000-52.55202401054310016.7120240909110000-54.27202311024310016.71202409092.99N035900500179 억5781981NN278N00N
64202410220904355540.00KSQ150오락문화NNNY40N5090010020.2021101690041362.7451000512005080066000356005080051028.2816.270-13445213351466509335026649733518005060018015200500365701001355324921808617.134.45120.012971.0011435.0011700020231013-56.50431002024090918.10106000-51.98202401054310018.1020240909110000-53.73202311024310018.10202409092.99N035900500179 억5781981NN278N00N
65202410211604325540.00KSQ150오락문화NNNY40N5080060021.20753224480014770478.6250400516005040065200352005020050995.9416.180475315253351366506334946648733510004910018015000500361401001355324921805117.104.44120.422971.0011435.0011700020231013-56.58431002024090917.87106000-52.08202401054310017.8720240909110000-53.82202311024310017.87202409093.01N035900500179 억5750655NN278N00N
66202410211504345540.00KSQ150오락문화NNNY40N5080060021.20713432590013986974.4550400516005040065200352005020051007.2516.180454205253351366506334946648733510004910018015000500361401001355324921805117.104.44120.392971.0011435.0011700020231013-56.58431002024090917.87106000-52.08202401054310017.8720240909110000-53.82202311024310017.87202409093.01N035900500179 억5750655NN1670N00N
67202410211404365540.00KSQ150오락문화NNNY40N5090070021.39656462400012866568.4950400516005040065200352005020051021.1116.180433855253351366506334946648733510004910018015000500361401001355324921808617.134.45120.362971.0011435.0011700020231013-56.50431002024090918.10106000-51.98202401054310018.1020240909110000-53.73202311024310018.10202409093.01N035900500179 억5750655NN1670N00N
68202410211304345540.00KSQ150오락문화NNNY40N5070050021.00579394350011346860.4050400516005040065200352005020051062.4216.180396525253351366506334946648733510004910018015000500361401001355324921801517.064.43120.322971.0011435.0011700020231013-56.67431002024090917.63106000-52.17202401054310017.6320240909110000-53.91202311024310017.63202409093.01N035900500179 억5750655NN1670N00N
69202410211204355540.00KSQ150오락문화NNNY40N5100080021.59521950420010217154.3950400516005040065200352005020051086.0416.180403935253351366506334946648733510004910018015000500361401001355324921812217.174.46120.292971.0011435.0011700020231013-56.41431002024090918.33106000-51.89202401054310018.3320240909110000-53.64202311024310018.33202409093.01N035900500179 억5750655NN1670N00N
70202410211104325540.00KSQ150오락문화NNNY40N5090070021.3948782591009547450.8250400516005040065200352005020051095.2316.180384435253351366506334946648733510004910018015000500361401001355324921808617.134.45120.272971.0011435.0011700020231013-56.50431002024090918.10106000-51.98202401054310018.1020240909110000-53.73202311024310018.10202409093.01N035900500179 억5750655NN1670N00N
71202410211004345540.00KSQ150오락문화NNNY40N51500130022.5933529510006574635.0050400515005040065200352005020050998.6516.180298335253351366506334946648733510004910018015000500361401001355324921829917.334.50120.192971.0011435.0011700020231013-55.98431002024090919.49106000-51.42202401054310019.4920240909110000-53.18202311024310019.49202409093.01N035900500179 억5750655NN1670N00N
72202410210904325540.00KSQ150오락문화NNNY40N5080060021.2036011300071063.7850400510005040065200352005020050677.8516.18011865253351366506334946648733510004910018015000500361401001355324921805117.104.44120.022971.0011435.0011700020231013-56.58431002024090917.87106000-52.08202401054310017.8720240909110000-53.82202311024310017.87202409093.01N035900500179 억5750655NN1670N00N
73202410181604325540.00KSQ150오락문화NNNY40N50200-9005-1.76942814825018697383.3451700518004990066400358005110050425.5016.300-418215310052100514005040049700526005090018015300500367901001355324921783716.904.39120.532971.0011435.0011700020231013-57.09431002024090916.47106000-52.64202401054310016.4720240909110000-54.36202311024310016.47202409092.96N035900500179 억5792826NN1670N00N
74202410181504415540.00KSQ150오락문화NNNY40N50000-11005-2.15897747185017798079.3351700518004990066400358005110050440.9016.300-419815310052100514005040049700526005090018015300500367901001355324921776616.834.37120.502971.0011435.0011700020231013-57.26431002024090916.01106000-52.83202401054310016.0120240909110000-54.55202311024310016.01202409092.96N035900500179 억5792826NN1221N00N
75202410181404465540.00KSQ150오락문화NNNY40N49950-11505-2.25803954310015922770.9751700518004990066400358005110050491.0816.300-43924531005210051400504004970052600509001801530050036790501355324921774816.814.37120.452971.0011435.0011700020231013-57.31431002024090915.89106000-52.88202401054310015.8920240909110000-54.59202311024310015.89202409092.96N035900500179 억5792826NN1221N00N
76202410181304345540.00KSQ150오락문화NNNY40N50100-10005-1.96676942730013383959.6651700518005000066400358005110050578.8816.300-393325310052100514005040049700526005090018015300500367901001355324921780216.864.38120.382971.0011435.0011700020231013-57.18431002024090916.24106000-52.74202401054310016.2420240909110000-54.45202311024310016.24202409092.96N035900500179 억5792826NN1221N00N
77202410181204395540.00KSQ150오락문화NNNY40N50200-9005-1.76566627220011182349.8451700518005010066400358005110050671.8016.300-340705310052100514005040049700526005090018015300500367901001355324921783716.904.39120.312971.0011435.0011700020231013-57.09431002024090916.47106000-52.64202401054310016.4720240909110000-54.36202311024310016.47202409092.96N035900500179 억5792826NN1221N00N
78202410181104375540.00KSQ150오락문화NNNY40N50500-6005-1.1740090557007888635.1651700518005040066400358005110050820.8816.300-246875310052100514005040049700526005090018015300500367901001355324921794417.004.42120.222971.0011435.0011700020231013-56.84431002024090917.17106000-52.36202401054310017.1720240909110000-54.09202311024310017.17202409092.96N035900500179 억5792826NN1221N00N
79202410181004345540.00KSQ150오락문화NNNY40N51000-1005-0.2024896428004885621.7851700518005060066400358005110050958.7916.300-151515310052100514005040049700526005090018015300500367901001355324921812217.174.46120.142971.0011435.0011700020231013-56.41431002024090918.33106000-51.89202401054310018.3320240909110000-53.64202311024310018.33202409092.96N035900500179 억5792826NN1221N00N
80202410180904345540.00KSQ150오락문화NNNY40N51000-1005-0.2037232330072453.2351700518005100066400358005110051390.3816.300-26915310052100514005040049700526005090018015300500367901001355324921812217.174.46120.022971.0011435.0011700020231013-56.41431002024090918.33106000-51.89202401054310018.3320240909110000-53.64202311024310018.33202409092.96N035900500179 억5792826NN1221N00N
81202410171604325540.00KSQ150오락문화NNNY40N5110040020.7911322335100220093148.6150700524005070065900355005070051443.8216.240575895203351366510335036650033512005020018015200500365001001355324921815717.204.47120.622971.0011435.0011700020231013-56.32431002024090918.56106000-51.79202401054310018.5620240909113500-54.98202310174310018.56202409092.97N035900500179 억5769322NN1221N00N
82202410171504335540.00KSQ150오락문화NNNY40N5120050020.9910758392000209062141.1650700524005070065900355005070051460.3316.240562255203351366510335036650033512005020018015200500365001001355324921819317.234.48120.592971.0011435.0011700020231013-56.24431002024090918.79106000-51.70202401054310018.7920240909113500-54.89202310174310018.79202409092.97N035900500179 억5769322NN552N00N
83202410171404345540.00KSQ150오락문화NNNY40N5130060021.189886418200192044129.6750700524005070065900355005070051480.0016.240546535203351366510335036650033512005020018015200500365001001355324921822817.274.49120.542971.0011435.0011700020231013-56.15431002024090919.03106000-51.60202401054310019.0320240909113500-54.80202310174310019.03202409092.97N035900500179 억5769322NN552N00N
84202410171304325540.00KSQ150오락문화NNNY40N5160090021.789320337400181003122.2150700524005070065900355005070051492.7616.240537825203351366510335036650033512005020018015200500365001001355324921833517.374.51120.512971.0011435.0011700020231013-55.90431002024090919.72106000-51.32202401054310019.7220240909113500-54.54202310174310019.72202409092.97N035900500179 억5769322NN552N00N
85202410171204345540.00KSQ150오락문화NNNY40N5160090021.788572726300166495112.4250700524005070065900355005070051489.4316.240507365203351366510335036650033512005020018015200500365001001355324921833517.374.51120.472971.0011435.0011700020231013-55.90431002024090919.72106000-51.32202401054310019.7220240909113500-54.54202310174310019.72202409092.97N035900500179 억5769322NN552N00N
86202410171104345540.00KSQ150오락문화NNNY40N5160090021.78741317180014405397.2650700524005070065900355005070051461.4716.240476275203351366510335036650033512005020018015200500365001001355324921833517.374.51120.412971.0011435.0011700020231013-55.90431002024090919.72106000-51.32202401054310019.7220240909113500-54.54202310174310019.72202409092.97N035900500179 억5769322NN552N00N
87202410171004365540.00KSQ150오락문화NNNY40N5110040020.7949036615009499764.1450700524005070065900355005070051619.2116.240276405203351366510335036650033512005020018015200500365001001355324921815717.204.47120.272971.0011435.0011700020231013-56.32431002024090918.56106000-51.79202401054310018.5620240909113500-54.98202310174310018.56202409092.97N035900500179 억5769322NN552N00N
88202410170904315540.00KSQ150오락문화NNNY40N51800110022.17661358400128788.7050700519005070065900355005070051356.1316.24059355203351366510335036650033512005020018015200500365001001355324921840617.444.53120.042971.0011435.0011700020231013-55.73431002024090920.19106000-51.13202401054310020.1920240909113500-54.36202310174310020.19202409092.97N035900500179 억5769322NN552N00N
89202410161604305540.00KSQ150오락문화NNNY40N50700-14005-2.69704946500013802748.7451600517005070067700365005210051073.5716.340-389555376652932517665093249766533505135018015600500375101001355324921801517.064.43120.392971.0011435.0011700020231013-56.67431002024090917.63106000-52.17202401054310017.6320240909114000-55.53202310164310017.63202409092.98N035900500179 억5804343NN552N00N
90202410161504335540.00KSQ150오락문화NNNY40N50900-12005-2.30612870180011988742.3351600517005080067700365005210051120.6516.340-348745376652932517665093249766533505135018015600500375101001355324921808617.134.45120.342971.0011435.0011700020231013-56.50431002024090918.10106000-51.98202401054310018.1020240909114000-55.35202310164310018.10202409092.98N035900500179 억5804343NN470N00N
91202410161404325540.00KSQ150오락문화NNNY40N50900-12005-2.30530759950010373836.6351600517005080067700365005210051163.4916.340-299125376652932517665093249766533505135018015600500375101001355324921808617.134.45120.292971.0011435.0011700020231013-56.50431002024090918.10106000-51.98202401054310018.1020240909114000-55.35202310164310018.10202409092.98N035900500179 억5804343NN470N00N
92202410161304315540.00KSQ150오락문화NNNY40N51000-11005-2.1141304658008063328.4751600517005100067700365005210051225.4916.340-240165376652932517665093249766533505135018015600500375101001355324921812217.174.46120.232971.0011435.0011700020231013-56.41431002024090918.33106000-51.89202401054310018.3320240909114000-55.26202310164310018.33202409092.98N035900500179 억5804343NN470N00N
93202410161204315540.00KSQ150오락문화NNNY40N51000-11005-2.1135692027006963924.5951600517005100067700365005210051252.9216.340-207955376652932517665093249766533505135018015600500375101001355324921812217.174.46120.202971.0011435.0011700020231013-56.41431002024090918.33106000-51.89202401054310018.3320240909114000-55.26202310164310018.33202409092.98N035900500179 억5804343NN470N00N
94202410161104305540.00KSQ150오락문화NNNY40N51300-8005-1.5426073379005084217.9551600517005110067700365005210051283.1316.340-158575376652932517665093249766533505135018015600500375101001355324921822817.274.49120.142971.0011435.0011700020231013-56.15431002024090919.03106000-51.60202401054310019.0320240909114000-55.00202310164310019.03202409092.98N035900500179 억5804343NN470N00N
95202410161004315540.00KSQ150오락문화NNNY40N51400-7005-1.3420892697004074514.3951600517005110067700365005210051276.6916.340-125075376652932517665093249766533505135018015600500375101001355324921826417.304.49120.112971.0011435.0011700020231013-56.07431002024090919.26106000-51.51202401054310019.2620240909114000-54.91202310164310019.26202409092.98N035900500179 억5804343NN470N00N
96202410160904315540.00KSQ150오락문화NNNY40N51300-8005-1.5439100610076082.6951600517005110067700365005210051393.9816.340-14555376652932517665093249766533505135018015600500375101001355324921822817.274.49120.022971.0011435.0011700020231013-56.15431002024090919.03106000-51.60202401054310019.0320240909114000-55.00202310164310019.03202409092.98N035900500179 억5804343NN470N00N
97202410151604285540.00KSQ150오락문화NNNY40N5210090021.7614522813800281374125.2651200526005060066500359005120051612.4616.330420025240051800510005040049600521005070018015300500368601001355324921851217.544.56120.792971.0011435.0011700020231013-55.47431002024090920.88106000-50.85202401054310020.8820240909114000-54.30202310164310020.88202409092.97N035900500179 억5801898NN470N00N
98202410151504325540.00KSQ150오락문화NNNY40N5200080021.5613213877000256237114.0751200526005060066500359005120051568.9716.330331685240051800510005040049600521005070018015300500368601001355324921847717.504.55120.722971.0011435.0011700020231013-55.56431002024090920.65106000-50.94202401054310020.6520240909114000-54.39202310164310020.65202409092.97N035900500179 억5801898NN924N00N
99202410151404315540.00KSQ150오락문화NNNY40N5200080021.56987977730019216985.5551200526005060066500359005120051411.9216.330175195240051800510005040049600521005070018015300500368601001355324921847717.504.55120.542971.0011435.0011700020231013-55.56431002024090920.65106000-50.94202401054310020.6520240909114000-54.39202310164310020.65202409092.97N035900500179 억5801898NN924N00N
100202410151304315540.00KSQ150오락문화NNNY40N51100-1005-0.20524099100010285745.7951200516005060066500359005120050954.1516.330-152575240051800510005040049600521005070018015300500368601001355324921815717.204.47120.292971.0011435.0011700020231013-56.32431002024090918.56106000-51.79202401054310018.5620240909114000-55.18202310164310018.56202409092.97N035900500179 억5801898NN924N00N
101202410151204305540.00KSQ150오락문화NNNY40N50800-4005-0.7843572419008549438.0651200516005060066500359005120050965.4716.330-194495240051800510005040049600521005070018015300500368601001355324921805117.104.44120.242971.0011435.0011700020231013-56.58431002024090917.87106000-52.08202401054310017.8720240909114000-55.44202310164310017.87202409092.97N035900500179 억5801898NN924N00N
102202410151104325540.00KSQ150오락문화NNNY40N50800-4005-0.7837385552007332332.6451200516005060066500359005120050987.4816.330-191485240051800510005040049600521005070018015300500368601001355324921805117.104.44120.212971.0011435.0011700020231013-56.58431002024090917.87106000-52.08202401054310017.8720240909114000-55.44202310164310017.87202409092.97N035900500179 억5801898NN924N00N
103202410151004325540.00KSQ150오락문화NNNY40N51000-2005-0.3929317082005745525.5851200516005060066500359005120051026.1616.330-189305240051800510005040049600521005070018015300500368601001355324921812217.174.46120.162971.0011435.0011700020231013-56.41431002024090918.33106000-51.89202401054310018.3320240909114000-55.26202310164310018.33202409092.97N035900500179 억5801898NN924N00N
104202410150904305540.00KSQ150오락문화NNNY40N5130010020.2026918400052452.3351200516005110066500359005120051322.0216.330-8015240051800510005040049600521005070018015300500368601001355324921822817.274.49120.012971.0011435.0011700020231013-56.15431002024090919.03106000-51.60202401054310019.0320240909114000-55.00202310164310019.03202409092.97N035900500179 억5801898NN924N00N
105202410141604205540.00KSQ150오락문화NNNY40N5120070021.391131228250022261987.0850400516005020065600354005050050812.8916.200548335223351366508334996649433511004970018015100500363601001355324921819317.234.48120.632971.0011435.0011700020231013-56.24431002024090918.79106000-51.70202401054310018.7920240909114000-55.09202310164310018.79202409093.06N035900500179 억5755570NN924N00N
106202410141504265540.00KSQ150오락문화NNNY40N5130080021.581015158630019995478.2150400516005020065600354005050050769.8316.200427505223351366508334996649433511004970018015100500363601001355324921822817.274.49120.562971.0011435.0011700020231013-56.15431002024090919.03106000-51.60202401054310019.0320240909114000-55.00202310164310019.03202409093.06N035900500179 억5755570NN436N00N
107202410141404255540.00KSQ150오락문화NNNY40N5100050020.99735823390014551556.9250400510005020065600354005050050566.9216.200188745223351366508334996649433511004970018015100500363601001355324921812217.174.46120.412971.0011435.0011700020231013-56.41431002024090918.33106000-51.89202401054310018.3320240909114000-55.26202310164310018.33202409093.06N035900500179 억5755570NN436N00N
108202410141304265540.00KSQ150오락문화NNNY40N5060010020.20584275960011563345.2350400510005020065600354005050050528.5216.20032015223351366508334996649433511004970018015100500363601001355324921797917.034.43120.332971.0011435.0011700020231013-56.75431002024090917.40106000-52.26202401054310017.4020240909114000-55.61202310164310017.40202409093.06N035900500179 억5755570NN436N00N
109202410141204185540.00KSQ150오락문화NNNY40N5060010020.20510378420010098439.5050400510005020065600354005050050540.5916.200-9695223351366508334996649433511004970018015100500363601001355324921797917.034.43120.282971.0011435.0011700020231013-56.75431002024090917.40106000-52.26202401054310017.4020240909114000-55.61202310164310017.40202409093.06N035900500179 억5755570NN436N00N
110202410141104235540.00KSQ150오락문화NNNY40N50300-2005-0.4042817127008465533.1150400510005020065600354005050050578.5316.200-18025223351366508334996649433511004970018015100500363601001355324921787316.934.40120.242971.0011435.0011700020231013-57.01431002024090916.71106000-52.55202401054310016.7120240909114000-55.88202310164310016.71202409093.06N035900500179 억5755570NN436N00N
111202410141004225540.00KSQ150오락문화NNNY40N5060010020.2025536437005037419.7050400510005030065600354005050050694.3116.200149175223351366508334996649433511004970018015100500363601001355324921797917.034.43120.142971.0011435.0011700020231013-56.75431002024090917.40106000-52.26202401054310017.4020240909114000-55.61202310164310017.40202409093.06N035900500179 억5755570NN436N00N
112202410140904245540.00KSQ150오락문화NNNY40N5060010020.2037863390074952.9350400508005030065600354005050050518.6016.20047665223351366508334996649433511004970018015100500363601001355324921797917.034.43120.022971.0011435.0011700020231013-56.75431002024090917.40106000-52.26202401054310017.4020240909114000-55.61202310164310017.40202409093.06N035900500179 억5755570NN436N00N
113202410111604165540.00KSQ150오락문화NNNY40N50500-7005-1.371256463530024777589.6251100517005030066500359005120050710.0216.090517195240051800515005090050600516505075018015300500368601001355324921794417.004.42120.702971.0011435.0011700020231013-56.84431002024090917.17106000-52.36202401054310017.1720240909117000-56.84202310134310017.17202409093.09N035900500179 억5718737NN436N00N
114202410111504215540.00KSQ150오락문화NNNY40N50600-6005-1.171172911520023124383.6451100517005030066500359005120050722.0316.090492155240051800515005090050600516505075018015300500368601001355324921797917.034.43120.652971.0011435.0011700020231013-56.75431002024090917.40106000-52.26202401054310017.4020240909117000-56.75202310134310017.40202409093.09N035900500179 억5718737NN7N00N
115202410111404225540.00KSQ150오락문화NNNY40N50600-6005-1.171020184380020100972.7151100517005030066500359005120050753.1716.090417815240051800515005090050600516505075018015300500368601001355324921797917.034.43120.572971.0011435.0011700020231013-56.75431002024090917.40106000-52.26202401054310017.4020240909117000-56.75202310134310017.40202409093.09N035900500179 억5718737NN7N00N
116202410111304235540.00KSQ150오락문화NNNY40N50500-7005-1.37782138680015386855.6551100517005050066500359005120050831.8016.090273115240051800515005090050600516505075018015300500368601001355324921794417.004.42120.432971.0011435.0011700020231013-56.84431002024090917.17106000-52.36202401054310017.1720240909117000-56.84202310134310017.17202409093.09N035900500179 억5718737NN7N00N
117202410111204215540.00KSQ150오락문화NNNY40N50600-6005-1.17702520490013813149.9651100517005050066500359005120050859.0016.090209395240051800515005090050600516505075018015300500368601001355324921797917.034.43120.392971.0011435.0011700020231013-56.75431002024090917.40106000-52.26202401054310017.4020240909117000-56.75202310134310017.40202409093.09N035900500179 억5718737NN7N00N
118202410111104195540.00KSQ150오락문화NNNY40N50600-6005-1.17569081290011175740.4251100517005050066500359005120050921.3116.090144495240051800515005090050600516505075018015300500368601001355324921797917.034.43120.312971.0011435.0011700020231013-56.75431002024090917.40106000-52.26202401054310017.4020240909117000-56.75202310134310017.40202409093.09N035900500179 억5718737NN7N00N
119202410111004275540.00KSQ150오락문화NNNY40N50800-4005-0.7840986007008032829.0551100517005060066500359005120051023.3116.09083795240051800515005090050600516505075018015300500368601001355324921805117.104.44120.232971.0011435.0011700020231013-56.58431002024090917.87106000-52.08202401054310017.8720240909117000-56.58202310134310017.87202409093.09N035900500179 억5718737NN7N00N
120202410110904225540.00KSQ150오락문화NNNY40N5150030020.59652231100126954.5951100517005110066500359005120051377.0116.09040585240051800515005090050600516505075018015300500368601001355324921829917.334.50120.042971.0011435.0011700020231013-55.98431002024090919.49106000-51.42202401054310019.4920240909117000-55.98202310134310019.49202409093.09N035900500179 억5718737NN7N00N
121202410101604305540.00KSQ150오락문화NNNY40N51200-6005-1.161409510010027335326.5551800521005120067300363005180051564.0215.930291375560053700520005010048400546505105018015500500372901001355324921819317.234.48120.772971.0011435.0011700020231013-56.24431002024090918.79106000-51.70202401054310018.7920240909117000-56.24202310134310018.79202409093.07N035900500179 억5661445NN7N00N
122202410101504365540.00KSQ150오락문화NNNY40N51400-4005-0.771175805350022778122.1251800521005120067300363005180051619.9915.930151725560053700520005010048400546505105018015500500372901001355324921826417.304.49120.642971.0011435.0011700020231013-56.07431002024090919.26106000-51.51202401054310019.2620240909117000-56.07202310134310019.26202409093.07N035900500179 억5661445NN1011N00N
123202410101404335540.00KSQ150오락문화NNNY40N51700-1005-0.191054373800020420119.8351800521005120067300363005180051634.1215.930101695560053700520005010048400546505105018015500500372901001355324921837017.404.52120.572971.0011435.0011700020231013-55.81431002024090919.95106000-51.23202401054310019.9520240909117000-55.81202310134310019.95202409093.07N035900500179 억5661445NN1011N00N
124202410101304315540.00KSQ150오락문화NNNY40N51300-5005-0.97918847070017795117.2851800521005120067300363005180051634.8415.930125205560053700520005010048400546505105018015500500372901001355324921822817.274.49120.502971.0011435.0011700020231013-56.15431002024090919.03106000-51.60202401054310019.0320240909117000-56.15202310134310019.03202409093.07N035900500179 억5661445NN1011N00N
125202410101204325540.00KSQ150오락문화NNNY40N51500-3005-0.58827149790016009615.5551800521005130067300363005180051665.8615.930120235560053700520005010048400546505105018015500500372901001355324921829917.334.50120.452971.0011435.0011700020231013-55.98431002024090919.49106000-51.42202401054310019.4920240909117000-55.98202310134310019.49202409093.07N035900500179 억5661445NN1011N00N
126202410101104315540.00KSQ150오락문화NNNY40N51400-4005-0.77756794430014642114.2251800521005130067300363005180051686.1915.930119735560053700520005010048400546505105018015500500372901001355324921826417.304.49120.412971.0011435.0011700020231013-56.07431002024090919.26106000-51.51202401054310019.2620240909117000-56.07202310134310019.26202409093.07N035900500179 억5661445NN1011N00N
127202410101004325540.00KSQ150오락문화NNNY40N51600-2005-0.39566303620010945410.6351800521005140067300363005180051738.9615.930126245560053700520005010048400546505105018015500500372901001355324921833517.374.51120.312971.0011435.0011700020231013-55.90431002024090919.72106000-51.32202401054310019.7220240909117000-55.90202310134310019.72202409093.07N035900500179 억5661445NN1011N00N
128202410100904315540.00KSQ150오락문화NNNY40N51700-1005-0.191219217600235002.2851800521005170067300363005180051881.6015.930-1865560053700520005010048400546505105018015500500372901001355324921837017.404.52120.072971.0011435.0011700020231013-55.81431002024090919.95106000-51.23202401054310019.9520240909117000-55.81202310134310019.95202409093.07N035900500179 억5661445NN1011N00N
129202410081604295540.00KSQ150오락문화NNNY40N51800170023.39540154116001025030480.0650900539005030065100351005010052696.6615.5602750685193351016504834956649033507504930018015000500360701001355324921840617.444.53122.882971.0011435.0011700020231013-55.73431002024090920.19106000-51.13202401054310020.1920240909117000-55.73202310134310020.19202409093.08N035900500179 억5528192NN1011N00N
130202410081504325540.00KSQ150오락문화NNNY40N52000190023.7951817625500982651460.2150900539005030065100351005010052732.4915.5602657675193351016504834956649033507504930018015000500360701001355324921847717.504.55122.772971.0011435.0011700020231013-55.56431002024090920.65106000-50.94202401054310020.6520240909117000-55.56202310134310020.65202409093.08N035900500179 억5528192NN173N00N
131202410081404315540.00KSQ150오락문화NNNY40N52100200023.9948243965300914046428.0850900539005030065100351005010052780.6815.5602468335193351016504834956649033507504930018015000500360701001355324921851217.544.56122.572971.0011435.0011700020231013-55.47431002024090920.88106000-50.85202401054310020.8820240909117000-55.47202310134310020.88202409093.08N035900500179 억5528192NN173N00N
132202410081304305540.00KSQ150오락문화NNNY40N52000190023.7946272632000876120410.3250900539005030065100351005010052815.4115.5602423965193351016504834956649033507504930018015000500360701001355324921847717.504.55122.472971.0011435.0011700020231013-55.56431002024090920.65106000-50.94202401054310020.6520240909117000-55.56202310134310020.65202409093.08N035900500179 억5528192NN173N00N
133202410081204305540.00KSQ150오락문화NNNY40N52000190023.7943803635300828508388.0250900539005030065100351005010052870.5115.5602374075193351016504834956649033507504930018015000500360701001355324921847717.504.55122.332971.0011435.0011700020231013-55.56431002024090920.65106000-50.94202401054310020.6520240909117000-55.56202310134310020.65202409093.08N035900500179 억5528192NN173N00N
134202410081104305540.00KSQ150오락문화NNNY40N52300220024.3941607949300786486368.3450900539005030065100351005010052903.6215.5602320665193351016504834956649033507504930018015000500360701001355324921858317.604.57122.212971.0011435.0011700020231013-55.30431002024090921.35106000-50.66202401054310021.3520240909117000-55.30202310134310021.35202409093.08N035900500179 억5528192NN173N00N
135202410081004315540.00KSQ150오락문화NNNY40N53100300025.9933893688800639296299.4150900539005030065100351005010053017.2215.5602070615193351016504834956649033507504930018015000500360701001355324921886817.874.64121.802971.0011435.0011700020231013-54.62431002024090923.20106000-49.91202401054310023.2020240909117000-54.62202310134310023.20202409093.08N035900500179 억5528192NN173N00N
136202410080904295540.00KSQ150오락문화NNNY40N52700260025.19758684410014527268.0450900532005030065100351005010052225.1415.560763375193351016504834956649033507504930018015000500360701001355324921872617.744.61120.412971.0011435.0011700020231013-54.96431002024090922.27106000-50.28202401054310022.2720240909117000-54.96202310134310022.27202409093.08N035900500179 억5528192NN173N00N
137202410071604285540.00KSQ150오락문화NNNY40N50100-8005-1.571068736565021242888.6051200514004995066100357005090050310.8115.650-32275223351566509335026649633519005060018015200500366401001355324921780216.864.38120.602971.0011435.0011700020231013-57.18431002024090916.24106000-52.74202401054310016.2420240909117000-57.18202310134310016.24202409093.08N035900500179 억5561400NN173N00N
138202410071504185540.00KSQ150오락문화NNNY40N50000-9005-1.77997030545019810982.6351200514004995066100357005090050327.3715.650-15805223351566509335026649633519005060018015200500366401001355324921776616.834.37120.562971.0011435.0011700020231013-57.26431002024090916.01106000-52.83202401054310016.0120240909117000-57.26202310134310016.01202409093.08N035900500179 억5561400NN213N00N
139202410071404365540.00KSQ150오락문화NNNY40N50200-7005-1.38689068105013664256.9951200514004995066100357005090050428.7215.650-42175223351566509335026649633519005060018015200500366401001355324921783716.904.39120.382971.0011435.0011700020231013-57.09431002024090916.47106000-52.64202401054310016.4720240909117000-57.09202310134310016.47202409093.08N035900500179 억5561400NN213N00N
140202410071304225540.00KSQ150오락문화NNNY40N50400-5005-0.98540968315010721544.7251200514004995066100357005090050456.4015.650-67885223351566509335026649633519005060018015200500366401001355324921790816.964.41120.302971.0011435.0011700020231013-56.92431002024090916.94106000-52.45202401054310016.9420240909117000-56.92202310134310016.94202409093.08N035900500179 억5561400NN213N00N
141202410071204455540.00KSQ150오락문화NNNY40N50500-4005-0.7943111011508541135.6251200514004995066100357005090050474.7815.650-92855223351566509335026649633519005060018015200500366401001355324921794417.004.42120.242971.0011435.0011700020231013-56.84431002024090917.17106000-52.36202401054310017.1720240909117000-56.84202310134310017.17202409093.08N035900500179 억5561400NN213N00N
142202410071104175540.00KSQ150오락문화NNNY40N50400-5005-0.9835679134507068129.4851200514004995066100357005090050479.1015.650-118075223351566509335026649633519005060018015200500366401001355324921790816.964.41120.202971.0011435.0011700020231013-56.92431002024090916.94106000-52.45202401054310016.9420240909117000-56.92202310134310016.94202409093.08N035900500179 억5561400NN213N00N
143202410071004165540.00KSQ150오락문화NNNY40N50600-3005-0.5921582362504276517.8451200514004995066100357005090050467.3515.650-62525223351566509335026649633519005060018015200500366401001355324921797917.034.43120.122971.0011435.0011700020231013-56.75431002024090917.40106000-52.26202401054310017.4020240909117000-56.75202310134310017.40202409093.08N035900500179 억5561400NN213N00N
144202410070903555540.00KSQ150오락문화NNNY40N50500-4005-0.7933007020064792.7051200514005050066100357005090050944.6215.650-31355223351566509335026649633519005060018015200500366401001355324921794417.004.42120.022971.0011435.0011700020231013-56.84431002024090917.17106000-52.36202401054310017.1720240909117000-56.84202310134310017.17202409093.08N035900500179 억5561400NN213N00N
145202410041604035560.00KSQ150오락문화NNNY60N5090050020.9912148349100237542117.2050600516005030065500353005040051142.2815.670669385180051100503004960048800514504995018015100500362801001355324921808617.134.45120.672971.0011435.0011700020231013-56.50431002024090918.10106000-51.98202401054310018.1020240909117000-56.50202310134310018.10202409093.14N035900500179 억5566915NN213N00N
146202410041504055560.00KSQ150오락문화NNNY60N5100060021.1911482749700224485110.7650600516005030065500353005040051151.5915.670614905180051100503004960048800514504995018015100500362801001355324921812217.174.46120.632971.0011435.0011700020231013-56.41431002024090918.33106000-51.89202401054310018.3320240909117000-56.41202310134310018.33202409093.14N035900500179 억5566915NN161N00N
147202410041404075560.00KSQ150오락문화NNNY60N5090050020.991025711890020048798.9250600516005030065500353005040051161.1015.670584675180051100503004960048800514504995018015100500362801001355324921808617.134.45120.562971.0011435.0011700020231013-56.50431002024090918.10106000-51.98202401054310018.1020240909117000-56.50202310134310018.10202409093.14N035900500179 억5566915NN161N00N
148202410041304065560.00KSQ150오락문화NNNY60N5110070021.39913001050017841488.0350600516005030065500353005040051173.2615.670570375180051100503004960048800514504995018015100500362801001355324921815717.204.47120.502971.0011435.0011700020231013-56.32431002024090918.56106000-51.79202401054310018.5620240909117000-56.32202310134310018.56202409093.14N035900500179 억5566915NN161N00N
149202410041204045560.00KSQ150오락문화NNNY60N5130090021.79767308120014994273.9850600516005030065500353005040051173.7715.670534145180051100503004960048800514504995018015100500362801001355324921822817.274.49120.422971.0011435.0011700020231013-56.15431002024090919.03106000-51.60202401054310019.0320240909117000-56.15202310134310019.03202409093.14N035900500179 억5566915NN161N00N
150202410041104055560.00KSQ150오락문화NNNY60N51500110022.18638899890012494661.6550600516005030065500353005040051134.2015.670480245180051100503004960048800514504995018015100500362801001355324921829917.334.50120.352971.0011435.0011700020231013-55.98431002024090919.49106000-51.42202401054310019.4920240909117000-55.98202310134310019.49202409093.14N035900500179 억5566915NN161N00N
151202410041004035560.00KSQ150오락문화NNNY60N5120080021.5934079948006691933.0250600514005030065500353005040050927.3315.670137305180051100503004960048800514504995018015100500362801001355324921819317.234.48120.192971.0011435.0011700020231013-56.24431002024090918.79106000-51.70202401054310018.7920240909117000-56.24202310134310018.79202409093.14N035900500179 억5566915NN161N00N
152202410040904015560.00KSQ150오락문화NNNY60N5060020020.4018692670036941.8250600508005030065500353005040050603.9515.6703625180051100503004960048800514504995018015100500362801001355324921797917.034.43120.012971.0011435.0011700020231013-56.75431002024090917.40106000-52.26202401054310017.4020240909117000-56.75202310134310017.40202409093.14N035900500179 억5566915NN161N00N
153202410021604015560.00KSQ150오락문화NNNY60N50400030.001011707330020144657.7049700510004950065500353005040050221.6915.630335005253351466508334976649133511504945018015100500362801001355324921790816.964.41120.572971.0011435.0011700020231013-56.92431002024090916.94106000-52.45202401054310016.9420240909117000-56.92202310134310016.94202409093.12N035900500179 억5555451NN161N00N
154202410021504075560.00KSQ150오락문화NNNY60N50400030.00943915120018799053.8549700510004950065500353005040050210.6015.630307625253351466508334976649133511504945018015100500362801001355324921790816.964.41120.532971.0011435.0011700020231013-56.92431002024090916.94106000-52.45202401054310016.9420240909117000-56.92202310134310016.94202409093.12N035900500179 억5555451NN590N00N
155202410021404055560.00KSQ150오락문화NNNY60N5070030020.60813741950016219846.4649700510004950065500353005040050169.2215.630213015253351466508334976649133511504945018015100500362801001355324921801517.064.43120.462971.0011435.0011700020231013-56.67431002024090917.63106000-52.17202401054310017.6320240909117000-56.67202310134310017.63202409093.12N035900500179 억5555451NN590N00N
156202410021304045560.00KSQ150오락문화NNNY60N5070030020.60688458660013742239.3649700510004950065500353005040050097.4415.630205255253351466508334976649133511504945018015100500362801001355324921801517.064.43120.392971.0011435.0011700020231013-56.67431002024090917.63106000-52.17202401054310017.6320240909117000-56.67202310134310017.63202409093.12N035900500179 억5555451NN590N00N
157202410021204015560.00KSQ150오락문화NNNY60N50400030.00574615400011494832.9349700505004950065500353005040049988.0315.630172705253351466508334976649133511504945018015100500362801001355324921790816.964.41120.322971.0011435.0011700020231013-56.92431002024090916.94106000-52.45202401054310016.9420240909117000-56.92202310134310016.94202409093.12N035900500179 억5555451NN590N00N
158202410021103575560.00KSQ150오락문화NNNY60N50200-2005-0.4049393789009891028.3349700505004950065500353005040049936.6315.630142895253351466508334976649133511504945018015100500362801001355324921783716.904.39120.282971.0011435.0011700020231013-57.09431002024090916.47106000-52.64202401054310016.4720240909117000-57.09202310134310016.47202409093.12N035900500179 억5555451NN590N00N
159202410021003565560.00KSQ150오락문화NNNY60N50000-4005-0.7938205365007659021.9449700505004950065500353005040049880.8315.630145665253351466508334976649133511504945018015100500362801001355324921776616.834.37120.222971.0011435.0011700020231013-57.26431002024090916.01106000-52.83202401054310016.0120240909117000-57.26202310134310016.01202409093.12N035900500179 억5555451NN590N00N
160202410020903545560.00KSQ150오락문화NNNY60N50200-2005-0.40794563700158474.5449700505004965065500353005040050134.4015.63022115253351466508334976649133511504945018015100500362801001355324921783716.904.39120.042971.0011435.0011700020231013-57.09431002024090916.47106000-52.64202401054310016.4720240909117000-57.09202310134310016.47202409093.12N035900500179 억5555451NN590N00N