KissMeData/041510/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20231130	160509	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	86700	-300	5	-0.34	8725097000	100478	64.18	86600	87400	86000	113100	60900	87000	86836.61	16.47	-3156	89866	88432	87366	85932	84866	87900	85400	119	26100	500	60900	100	1	23830901	20661	25.78	2.94	12	0.42	3363.00	29472.00	161200	20230308	-46.22	71700	20230106	20.92	161200	-46.22	20230308	71700	20.92	20230106	161200	-46.22	20230308	71700	20.92	20230106	1.55	N	041510	500	119 억	3924135	N	N	73	N	N
3	20231130	150511	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	86900	-100	5	-0.11	6739734400	77609	49.57	86600	87400	86000	113100	60900	87000	86842.17	16.47	-3005	89866	88432	87366	85932	84866	87900	85400	119	26100	500	60900	100	1	23830901	20709	25.84	2.95	12	0.33	3363.00	29472.00	161200	20230308	-46.09	71700	20230106	21.20	161200	-46.09	20230308	71700	21.20	20230106	161200	-46.09	20230308	71700	21.20	20230106	1.55	N	041510	500	119 억	3924135	N	N	227	N	N
4	20231130	140507	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	87100	100	2	0.11	5115695800	58908	37.63	86600	87400	86000	113100	60900	87000	86842.12	16.47	-3951	89866	88432	87366	85932	84866	87900	85400	119	26100	500	60900	100	1	23830901	20757	25.90	2.96	12	0.25	3363.00	29472.00	161200	20230308	-45.97	71700	20230106	21.48	161200	-45.97	20230308	71700	21.48	20230106	161200	-45.97	20230308	71700	21.48	20230106	1.55	N	041510	500	119 억	3924135	N	N	227	N	N
5	20231130	130506	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	87300	300	2	0.34	4359680000	50225	32.08	86600	87400	86000	113100	60900	87000	86802.98	16.47	527	89866	88432	87366	85932	84866	87900	85400	119	26100	500	60900	100	1	23830901	20804	25.96	2.96	12	0.21	3363.00	29472.00	161200	20230308	-45.84	71700	20230106	21.76	161200	-45.84	20230308	71700	21.76	20230106	161200	-45.84	20230308	71700	21.76	20230106	1.55	N	041510	500	119 억	3924135	N	N	227	N	N
6	20231130	120515	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	87000	0	3	0.00	3366333100	38819	24.80	86600	87400	86000	113100	60900	87000	86718.69	16.47	810	89866	88432	87366	85932	84866	87900	85400	119	26100	500	60900	100	1	23830901	20733	25.87	2.95	12	0.16	3363.00	29472.00	161200	20230308	-46.03	71700	20230106	21.34	161200	-46.03	20230308	71700	21.34	20230106	161200	-46.03	20230308	71700	21.34	20230106	1.55	N	041510	500	119 억	3924135	N	N	227	N	N
7	20231130	110510	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	86700	-300	5	-0.34	2884032500	33267	21.25	86600	87400	86000	113100	60900	87000	86693.49	16.47	213	89866	88432	87366	85932	84866	87900	85400	119	26100	500	60900	100	1	23830901	20661	25.78	2.94	12	0.14	3363.00	29472.00	161200	20230308	-46.22	71700	20230106	20.92	161200	-46.22	20230308	71700	20.92	20230106	161200	-46.22	20230308	71700	20.92	20230106	1.55	N	041510	500	119 억	3924135	N	N	227	N	N
8	20231130	100505	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	86900	-100	5	-0.11	2262863500	26120	16.68	86600	87400	86000	113100	60900	87000	86633.35	16.47	911	89866	88432	87366	85932	84866	87900	85400	119	26100	500	60900	100	1	23830901	20709	25.84	2.95	12	0.11	3363.00	29472.00	161200	20230308	-46.09	71700	20230106	21.20	161200	-46.09	20230308	71700	21.20	20230106	161200	-46.09	20230308	71700	21.20	20230106	1.55	N	041510	500	119 억	3924135	N	N	227	N	N
9	20231130	090508	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	87000	0	3	0.00	212315200	2454	1.57	86600	87000	86300	113100	60900	87000	86517.81	16.47	-343	89866	88432	87366	85932	84866	87900	85400	119	26100	500	60900	100	1	23830901	20733	25.87	2.95	12	0.01	3363.00	29472.00	161200	20230308	-46.03	71700	20230106	21.34	161200	-46.03	20230308	71700	21.34	20230106	161200	-46.03	20230308	71700	21.34	20230106	1.55	N	041510	500	119 억	3924135	N	N	227	N	N
10	20231129	160505	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	87000	-800	5	-0.91	13389289800	153469	89.10	88100	88800	86300	114100	61500	87800	87245.18	16.58	-13426	90066	88932	88166	87032	86266	88550	86650	119	26300	500	61460	100	1	23830901	20733	25.87	2.95	12	0.64	3363.00	29472.00	161200	20230308	-46.03	71700	20230106	21.34	161200	-46.03	20230308	71700	21.34	20230106	161200	-46.03	20230308	71700	21.34	20230106	1.51	N	041510	500	119 억	3950492	N	N	227	N	N
11	20231129	150508	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	86800	-1000	5	-1.14	12367140200	141715	82.28	88100	88800	86300	114100	61500	87800	87267.68	16.58	-15121	90066	88932	88166	87032	86266	88550	86650	119	26300	500	61460	100	1	23830901	20685	25.81	2.95	12	0.59	3363.00	29472.00	161200	20230308	-46.15	71700	20230106	21.06	161200	-46.15	20230308	71700	21.06	20230106	161200	-46.15	20230308	71700	21.06	20230106	1.51	N	041510	500	119 억	3950492	N	N	25	N	N
12	20231129	140507	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	86800	-1000	5	-1.14	8344715800	95232	55.29	88100	88800	86800	114100	61500	87800	87625.12	16.58	-22094	90066	88932	88166	87032	86266	88550	86650	119	26300	500	61460	100	1	23830901	20685	25.81	2.95	12	0.40	3363.00	29472.00	161200	20230308	-46.15	71700	20230106	21.06	161200	-46.15	20230308	71700	21.06	20230106	161200	-46.15	20230308	71700	21.06	20230106	1.51	N	041510	500	119 억	3950492	N	N	25	N	N
13	20231129	130509	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	87500	-300	5	-0.34	5507950700	62714	36.41	88100	88800	87400	114100	61500	87800	87826.49	16.58	-9811	90066	88932	88166	87032	86266	88550	86650	119	26300	500	61460	100	1	23830901	20852	26.02	2.97	12	0.26	3363.00	29472.00	161200	20230308	-45.72	71700	20230106	22.04	161200	-45.72	20230308	71700	22.04	20230106	161200	-45.72	20230308	71700	22.04	20230106	1.51	N	041510	500	119 억	3950492	N	N	25	N	N
14	20231129	120508	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	87800	0	3	0.00	4568904600	51993	30.19	88100	88800	87400	114100	61500	87800	87875.38	16.58	-4473	90066	88932	88166	87032	86266	88550	86650	119	26300	500	61460	100	1	23830901	20924	26.11	2.98	12	0.22	3363.00	29472.00	161200	20230308	-45.53	71700	20230106	22.45	161200	-45.53	20230308	71700	22.45	20230106	161200	-45.53	20230308	71700	22.45	20230106	1.51	N	041510	500	119 억	3950492	N	N	25	N	N
15	20231129	110508	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	87600	-200	5	-0.23	3791699800	43127	25.04	88100	88800	87400	114100	61500	87800	87919.40	16.58	-3150	90066	88932	88166	87032	86266	88550	86650	119	26300	500	61460	100	1	23830901	20876	26.05	2.97	12	0.18	3363.00	29472.00	161200	20230308	-45.66	71700	20230106	22.18	161200	-45.66	20230308	71700	22.18	20230106	161200	-45.66	20230308	71700	22.18	20230106	1.51	N	041510	500	119 억	3950492	N	N	25	N	N
16	20231129	100507	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	87900	100	2	0.11	2728045600	31017	18.01	88100	88800	87400	114100	61500	87800	87953.24	16.58	2017	90066	88932	88166	87032	86266	88550	86650	119	26300	500	61460	100	1	23830901	20947	26.14	2.98	12	0.13	3363.00	29472.00	161200	20230308	-45.47	71700	20230106	22.59	161200	-45.47	20230308	71700	22.59	20230106	161200	-45.47	20230308	71700	22.59	20230106	1.51	N	041510	500	119 억	3950492	N	N	25	N	N
17	20231129	090504	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	88300	500	2	0.57	520161300	5885	3.42	88100	88800	88100	114100	61500	87800	88387.75	16.58	1252	90066	88932	88166	87032	86266	88550	86650	119	26300	500	61460	100	1	23830901	21043	26.26	3.00	12	0.02	3363.00	29472.00	161200	20230308	-45.22	71700	20230106	23.15	161200	-45.22	20230308	71700	23.15	20230106	161200	-45.22	20230308	71700	23.15	20230106	1.51	N	041510	500	119 억	3950492	N	N	25	N	N
18	20231128	160506	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	87800	-900	5	-1.01	15036909200	170600	63.03	88600	89300	87400	115300	62100	88700	88150.62	16.64	7782	94166	91432	89966	87232	85766	90700	86500	119	26600	500	62090	100	1	23830901	20924	26.11	2.98	12	0.72	3363.00	29472.00	161200	20230308	-45.53	71700	20230106	22.45	161200	-45.53	20230308	71700	22.45	20230106	161200	-45.53	20230308	71700	22.45	20230106	1.52	N	041510	500	119 억	3964851	N	N	25	N	N
19	20231128	150434	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	87800	-900	5	-1.01	13094364100	148487	54.86	88600	89300	87400	115300	62100	88700	88185.26	16.64	3153	94166	91432	89966	87232	85766	90700	86500	119	26600	500	62090	100	1	23830901	20924	26.11	2.98	12	0.62	3363.00	29472.00	161200	20230308	-45.53	71700	20230106	22.45	161200	-45.53	20230308	71700	22.45	20230106	161200	-45.53	20230308	71700	22.45	20230106	1.52	N	041510	500	119 억	3964851	N	N	380	N	N
20	20231128	140505	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	87700	-1000	5	-1.13	10112092900	114474	42.29	88600	89300	87400	115300	62100	88700	88335.28	16.64	-11222	94166	91432	89966	87232	85766	90700	86500	119	26600	500	62090	100	1	23830901	20900	26.08	2.98	12	0.48	3363.00	29472.00	161200	20230308	-45.60	71700	20230106	22.32	161200	-45.60	20230308	71700	22.32	20230106	161200	-45.60	20230308	71700	22.32	20230106	1.52	N	041510	500	119 억	3964851	N	N	380	N	N
21	20231128	130503	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	88400	-300	5	-0.34	6528999200	73630	27.20	88600	89300	88100	115300	62100	88700	88673.08	16.64	-7053	94166	91432	89966	87232	85766	90700	86500	119	26600	500	62090	100	1	23830901	21067	26.29	3.00	12	0.31	3363.00	29472.00	161200	20230308	-45.16	71700	20230106	23.29	161200	-45.16	20230308	71700	23.29	20230106	161200	-45.16	20230308	71700	23.29	20230106	1.52	N	041510	500	119 억	3964851	N	N	380	N	N
22	20231128	120503	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	88900	200	2	0.23	4953211600	55815	20.62	88600	89300	88100	115300	62100	88700	88743.38	16.64	-2806	94166	91432	89966	87232	85766	90700	86500	119	26600	500	62090	100	1	23830901	21186	26.43	3.02	12	0.23	3363.00	29472.00	161200	20230308	-44.85	71700	20230106	23.99	161200	-44.85	20230308	71700	23.99	20230106	161200	-44.85	20230308	71700	23.99	20230106	1.52	N	041510	500	119 억	3964851	N	N	380	N	N
23	20231128	110504	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	88800	100	2	0.11	4192064300	47257	17.46	88600	89300	88100	115300	62100	88700	88707.80	16.64	-2074	94166	91432	89966	87232	85766	90700	86500	119	26600	500	62090	100	1	23830901	21162	26.40	3.01	12	0.20	3363.00	29472.00	161200	20230308	-44.91	71700	20230106	23.85	161200	-44.91	20230308	71700	23.85	20230106	161200	-44.91	20230308	71700	23.85	20230106	1.52	N	041510	500	119 억	3964851	N	N	380	N	N
24	20231128	100504	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	88900	200	2	0.23	3333329700	37591	13.89	88600	89300	88100	115300	62100	88700	88673.61	16.64	-2632	94166	91432	89966	87232	85766	90700	86500	119	26600	500	62090	100	1	23830901	21186	26.43	3.02	12	0.16	3363.00	29472.00	161200	20230308	-44.85	71700	20230106	23.99	161200	-44.85	20230308	71700	23.99	20230106	161200	-44.85	20230308	71700	23.99	20230106	1.52	N	041510	500	119 억	3964851	N	N	380	N	N
25	20231128	090502	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	89200	500	2	0.56	769560200	8650	3.20	88600	89300	88600	115300	62100	88700	88966.50	16.64	-2	94166	91432	89966	87232	85766	90700	86500	119	26600	500	62090	100	1	23830901	21257	26.52	3.03	12	0.04	3363.00	29472.00	161200	20230308	-44.67	71700	20230106	24.41	161200	-44.67	20230308	71700	24.41	20230106	161200	-44.67	20230308	71700	24.41	20230106	1.52	N	041510	500	119 억	3964851	N	N	380	N	N
26	20231127	160503	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	88700	-3500	5	-3.80	24205704300	270089	352.02	92700	92700	88500	119800	64600	92200	89622.67	16.84	-71907	94466	93332	92666	91532	90866	93000	91200	119	27600	500	64540	100	1	23830901	21138	26.38	3.01	12	1.13	3363.00	29472.00	161200	20230308	-44.98	71700	20230106	23.71	161200	-44.98	20230308	71700	23.71	20230106	161200	-44.98	20230308	71700	23.71	20230106	1.56	N	041510	500	119 억	4013110	N	N	380	N	N
27	20231127	150502	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	88800	-3400	5	-3.69	22604444500	252041	328.50	92700	92700	88500	119800	64600	92200	89685.58	16.84	-74953	94466	93332	92666	91532	90866	93000	91200	119	27600	500	64540	100	1	23830901	21162	26.40	3.01	12	1.06	3363.00	29472.00	161200	20230308	-44.91	71700	20230106	23.85	161200	-44.91	20230308	71700	23.85	20230106	161200	-44.91	20230308	71700	23.85	20230106	1.56	N	041510	500	119 억	4013110	N	N	49	N	N
28	20231127	140507	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	88800	-3400	5	-3.69	19682088700	219095	285.56	92700	92700	88800	119800	64600	92200	89833.58	16.84	-73888	94466	93332	92666	91532	90866	93000	91200	119	27600	500	64540	100	1	23830901	21162	26.40	3.01	12	0.92	3363.00	29472.00	161200	20230308	-44.91	71700	20230106	23.85	161200	-44.91	20230308	71700	23.85	20230106	161200	-44.91	20230308	71700	23.85	20230106	1.56	N	041510	500	119 억	4013110	N	N	49	N	N
29	20231127	130504	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	89000	-3200	5	-3.47	15801620100	175446	228.67	92700	92700	89000	119800	64600	92200	90065.43	16.84	-47550	94466	93332	92666	91532	90866	93000	91200	119	27600	500	64540	100	1	23830901	21210	26.46	3.02	12	0.74	3363.00	29472.00	161200	20230308	-44.79	71700	20230106	24.13	161200	-44.79	20230308	71700	24.13	20230106	161200	-44.79	20230308	71700	24.13	20230106	1.56	N	041510	500	119 억	4013110	N	N	49	N	N
30	20231127	120504	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	89500	-2700	5	-2.93	11889781000	131595	171.52	92700	92700	89400	119800	64600	92200	90351.31	16.84	-26610	94466	93332	92666	91532	90866	93000	91200	119	27600	500	64540	100	1	23830901	21329	26.61	3.04	12	0.55	3363.00	29472.00	161200	20230308	-44.48	71700	20230106	24.83	161200	-44.48	20230308	71700	24.83	20230106	161200	-44.48	20230308	71700	24.83	20230106	1.56	N	041510	500	119 억	4013110	N	N	49	N	N
31	20231127	110458	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	89900	-2300	5	-2.49	9033706400	99745	130.00	92700	92700	89800	119800	64600	92200	90568.01	16.84	-20776	94466	93332	92666	91532	90866	93000	91200	119	27600	500	64540	100	1	23830901	21424	26.73	3.05	12	0.42	3363.00	29472.00	161200	20230308	-44.23	71700	20230106	25.38	161200	-44.23	20230308	71700	25.38	20230106	161200	-44.23	20230308	71700	25.38	20230106	1.56	N	041510	500	119 억	4013110	N	N	49	N	N
32	20231127	100457	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	90900	-1300	5	-1.41	3526863200	38692	50.43	92700	92700	90400	119800	64600	92200	91152.26	16.84	-1437	94466	93332	92666	91532	90866	93000	91200	119	27600	500	64540	100	1	23830901	21662	27.03	3.08	12	0.16	3363.00	29472.00	161200	20230308	-43.61	71700	20230106	26.78	161200	-43.61	20230308	71700	26.78	20230106	161200	-43.61	20230308	71700	26.78	20230106	1.56	N	041510	500	119 억	4013110	N	N	49	N	N
33	20231127	090458	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	91400	-800	5	-0.87	339093100	3682	4.80	92700	92700	91400	119800	64600	92200	92094.81	16.84	-814	94466	93332	92666	91532	90866	93000	91200	119	27600	500	64540	100	1	23830901	21781	27.18	3.10	12	0.02	3363.00	29472.00	161200	20230308	-43.30	71700	20230106	27.48	161200	-43.30	20230308	71700	27.48	20230106	161200	-43.30	20230308	71700	27.48	20230106	1.56	N	041510	500	119 억	4013110	N	N	49	N	N
34	20231124	160454	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	92200	-1600	5	-1.71	7049451600	76089	39.63	93800	93800	92000	121900	65700	93800	92648.37	16.90	-19214	95933	94866	93133	92066	90333	95400	92600	119	28100	500	65660	100	1	23830901	21972	27.42	3.13	12	0.32	3363.00	29472.00	161200	20230308	-42.80	71700	20230106	28.59	161200	-42.80	20230308	71700	28.59	20230106	161200	-42.80	20230308	71700	28.59	20230106	1.55	N	041510	500	119 억	4026990	N	N	49	N	N
35	20231124	150459	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	92300	-1500	5	-1.60	6375963300	68791	35.83	93800	93800	92000	121900	65700	93800	92685.85	16.90	-16290	95933	94866	93133	92066	90333	95400	92600	119	28100	500	65660	100	1	23830901	21996	27.45	3.13	12	0.29	3363.00	29472.00	161200	20230308	-42.74	71700	20230106	28.73	161200	-42.74	20230308	71700	28.73	20230106	161200	-42.74	20230308	71700	28.73	20230106	1.55	N	041510	500	119 억	4026990	N	N	189	N	N
36	20231124	140501	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	92600	-1200	5	-1.28	5599580500	60391	31.46	93800	93800	92000	121900	65700	93800	92721.92	16.90	-9832	95933	94866	93133	92066	90333	95400	92600	119	28100	500	65660	100	1	23830901	22067	27.53	3.14	12	0.25	3363.00	29472.00	161200	20230308	-42.56	71700	20230106	29.15	161200	-42.56	20230308	71700	29.15	20230106	161200	-42.56	20230308	71700	29.15	20230106	1.55	N	041510	500	119 억	4026990	N	N	189	N	N
37	20231124	130458	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	92800	-1000	5	-1.07	4992601600	53830	28.04	93800	93800	92000	121900	65700	93800	92747.37	16.90	-6534	95933	94866	93133	92066	90333	95400	92600	119	28100	500	65660	100	1	23830901	22115	27.59	3.15	12	0.23	3363.00	29472.00	161200	20230308	-42.43	71700	20230106	29.43	161200	-42.43	20230308	71700	29.43	20230106	161200	-42.43	20230308	71700	29.43	20230106	1.55	N	041510	500	119 억	4026990	N	N	189	N	N
38	20231124	120501	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	93100	-700	5	-0.75	4482581700	48333	25.17	93800	93800	92000	121900	65700	93800	92743.49	16.90	-4282	95933	94866	93133	92066	90333	95400	92600	119	28100	500	65660	100	1	23830901	22187	27.68	3.16	12	0.20	3363.00	29472.00	161200	20230308	-42.25	71700	20230106	29.85	161200	-42.25	20230308	71700	29.85	20230106	161200	-42.25	20230308	71700	29.85	20230106	1.55	N	041510	500	119 억	4026990	N	N	189	N	N
39	20231124	110459	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	92800	-1000	5	-1.07	4060183600	43784	22.81	93800	93800	92000	121900	65700	93800	92731.89	16.90	-4408	95933	94866	93133	92066	90333	95400	92600	119	28100	500	65660	100	1	23830901	22115	27.59	3.15	12	0.18	3363.00	29472.00	161200	20230308	-42.43	71700	20230106	29.43	161200	-42.43	20230308	71700	29.43	20230106	161200	-42.43	20230308	71700	29.43	20230106	1.55	N	041510	500	119 억	4026990	N	N	189	N	N
40	20231124	100457	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	93500	-300	5	-0.32	1871267900	20144	10.49	93800	93800	92400	121900	65700	93800	92894.10	16.90	-2554	95933	94866	93133	92066	90333	95400	92600	119	28100	500	65660	100	1	23830901	22282	27.80	3.17	12	0.08	3363.00	29472.00	161200	20230308	-42.00	71700	20230106	30.40	161200	-42.00	20230308	71700	30.40	20230106	161200	-42.00	20230308	71700	30.40	20230106	1.55	N	041510	500	119 억	4026990	N	N	189	N	N
41	20231124	090458	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	93100	-700	5	-0.75	294284400	3156	1.64	93800	93800	92800	121900	65700	93800	93244.25	16.90	-1450	95933	94866	93133	92066	90333	95400	92600	119	28100	500	65660	100	1	23830901	22187	27.68	3.16	12	0.01	3363.00	29472.00	161200	20230308	-42.25	71700	20230106	29.85	161200	-42.25	20230308	71700	29.85	20230106	161200	-42.25	20230308	71700	29.85	20230106	1.55	N	041510	500	119 억	4026990	N	N	189	N	N
42	20231123	160452	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	93800	2800	2	3.08	17798280300	190391	196.93	91800	94200	91400	118300	63700	91000	93482.29	16.88	-9426	92600	91800	91000	90200	89400	91400	89800	119	27300	500	63700	100	1	23830901	22353	27.89	3.18	12	0.80	3363.00	29472.00	161200	20230308	-41.81	71700	20230106	30.82	161200	-41.81	20230308	71700	30.82	20230106	161200	-41.81	20230308	71700	30.82	20230106	1.58	N	041510	500	119 억	4022370	N	N	189	N	N
43	20231123	150510	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	93800	2800	2	3.08	16725723000	178953	185.10	91800	94200	91400	118300	63700	91000	93464.33	16.88	-8343	92600	91800	91000	90200	89400	91400	89800	119	27300	500	63700	100	1	23830901	22353	27.89	3.18	12	0.75	3363.00	29472.00	161200	20230308	-41.81	71700	20230106	30.82	161200	-41.81	20230308	71700	30.82	20230106	161200	-41.81	20230308	71700	30.82	20230106	1.58	N	041510	500	119 억	4022370	N	N	96	N	N
44	20231123	140502	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	94000	3000	2	3.30	14799466500	158407	163.85	91800	94200	91400	118300	63700	91000	93426.85	16.88	-1956	92600	91800	91000	90200	89400	91400	89800	119	27300	500	63700	100	1	23830901	22401	27.95	3.19	12	0.66	3363.00	29472.00	161200	20230308	-41.69	71700	20230106	31.10	161200	-41.69	20230308	71700	31.10	20230106	161200	-41.69	20230308	71700	31.10	20230106	1.58	N	041510	500	119 억	4022370	N	N	96	N	N
45	20231123	130504	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	93900	2900	2	3.19	13391621200	143410	148.34	91800	94200	91400	118300	63700	91000	93379.97	16.88	1594	92600	91800	91000	90200	89400	91400	89800	119	27300	500	63700	100	1	23830901	22377	27.92	3.19	12	0.60	3363.00	29472.00	161200	20230308	-41.75	71700	20230106	30.96	161200	-41.75	20230308	71700	30.96	20230106	161200	-41.75	20230308	71700	30.96	20230106	1.58	N	041510	500	119 억	4022370	N	N	96	N	N
46	20231123	120458	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	93600	2600	2	2.86	12126332900	129909	134.37	91800	94200	91400	118300	63700	91000	93344.83	16.88	3555	92600	91800	91000	90200	89400	91400	89800	119	27300	500	63700	100	1	23830901	22306	27.83	3.18	12	0.55	3363.00	29472.00	161200	20230308	-41.94	71700	20230106	30.54	161200	-41.94	20230308	71700	30.54	20230106	161200	-41.94	20230308	71700	30.54	20230106	1.58	N	041510	500	119 억	4022370	N	N	96	N	N
47	20231123	110508	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	93700	2700	2	2.97	10746735500	115178	119.14	91800	94200	91400	118300	63700	91000	93305.45	16.88	9522	92600	91800	91000	90200	89400	91400	89800	119	27300	500	63700	100	1	23830901	22330	27.86	3.18	12	0.48	3363.00	29472.00	161200	20230308	-41.87	71700	20230106	30.68	161200	-41.87	20230308	71700	30.68	20230106	161200	-41.87	20230308	71700	30.68	20230106	1.58	N	041510	500	119 억	4022370	N	N	96	N	N
48	20231123	100459	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	93300	2300	2	2.53	7939090300	85276	88.21	91800	94100	91400	118300	63700	91000	93098.77	16.88	9742	92600	91800	91000	90200	89400	91400	89800	119	27300	500	63700	100	1	23830901	22234	27.74	3.17	12	0.36	3363.00	29472.00	161200	20230308	-42.12	71700	20230106	30.13	161200	-42.12	20230308	71700	30.13	20230106	161200	-42.12	20230308	71700	30.13	20230106	1.58	N	041510	500	119 억	4022370	N	N	96	N	N
49	20231123	090455	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	91700	700	2	0.77	817555900	8909	9.22	91800	92100	91400	118300	63700	91000	91767.41	16.88	789	92600	91800	91000	90200	89400	91400	89800	119	27300	500	63700	100	1	23830901	21853	27.27	3.11	12	0.04	3363.00	29472.00	161200	20230308	-43.11	71700	20230106	27.89	161200	-43.11	20230308	71700	27.89	20230106	161200	-43.11	20230308	71700	27.89	20230106	1.58	N	041510	500	119 억	4022370	N	N	96	N	N
50	20231122	160443	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	91000	-200	5	-0.22	8723830000	95938	49.58	91300	91800	90200	118500	63900	91200	90931.82	16.89	-16900	93466	92332	91466	90332	89466	92900	90900	119	27300	500	63840	100	1	23830901	21686	27.06	3.09	12	0.40	3363.00	29472.00	161200	20230308	-43.55	71700	20230106	26.92	161200	-43.55	20230308	71700	26.92	20230106	161200	-43.55	20230308	71700	26.92	20230106	1.54	N	041510	500	119 억	4023906	N	N	96	N	N
51	20231122	150452	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	91200	0	3	0.00	8142240400	89550	46.28	91300	91800	90200	118500	63900	91200	90923.95	16.89	-17113	93466	92332	91466	90332	89466	92900	90900	119	27300	500	63840	100	1	23830901	21734	27.12	3.09	12	0.38	3363.00	29472.00	161200	20230308	-43.42	71700	20230106	27.20	161200	-43.42	20230308	71700	27.20	20230106	161200	-43.42	20230308	71700	27.20	20230106	1.54	N	041510	500	119 억	4023906	N	N	144	N	N
52	20231122	140444	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	91200	0	3	0.00	7323685900	80570	41.64	91300	91800	90200	118500	63900	91200	90898.41	16.89	-18280	93466	92332	91466	90332	89466	92900	90900	119	27300	500	63840	100	1	23830901	21734	27.12	3.09	12	0.34	3363.00	29472.00	161200	20230308	-43.42	71700	20230106	27.20	161200	-43.42	20230308	71700	27.20	20230106	161200	-43.42	20230308	71700	27.20	20230106	1.54	N	041510	500	119 억	4023906	N	N	144	N	N
53	20231122	130501	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	91100	-100	5	-0.11	6787952500	74697	38.60	91300	91800	90200	118500	63900	91200	90873.14	16.89	-17843	93466	92332	91466	90332	89466	92900	90900	119	27300	500	63840	100	1	23830901	21710	27.09	3.09	12	0.31	3363.00	29472.00	161200	20230308	-43.49	71700	20230106	27.06	161200	-43.49	20230308	71700	27.06	20230106	161200	-43.49	20230308	71700	27.06	20230106	1.54	N	041510	500	119 억	4023906	N	N	144	N	N
54	20231122	120502	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	91000	-200	5	-0.22	6098379000	67110	34.68	91300	91800	90200	118500	63900	91200	90871.37	16.89	-16978	93466	92332	91466	90332	89466	92900	90900	119	27300	500	63840	100	1	23830901	21686	27.06	3.09	12	0.28	3363.00	29472.00	161200	20230308	-43.55	71700	20230106	26.92	161200	-43.55	20230308	71700	26.92	20230106	161200	-43.55	20230308	71700	26.92	20230106	1.54	N	041510	500	119 억	4023906	N	N	144	N	N
55	20231122	110522	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	90400	-800	5	-0.88	4839053000	53226	27.51	91300	91800	90200	118500	63900	91200	90915.19	16.89	-17620	93466	92332	91466	90332	89466	92900	90900	119	27300	500	63840	100	1	23830901	21543	26.88	3.07	12	0.22	3363.00	29472.00	161200	20230308	-43.92	71700	20230106	26.08	161200	-43.92	20230308	71700	26.08	20230106	161200	-43.92	20230308	71700	26.08	20230106	1.54	N	041510	500	119 억	4023906	N	N	144	N	N
56	20231122	100509	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	90900	-300	5	-0.33	2830743400	31072	16.06	91300	91800	90600	118500	63900	91200	91102.70	16.89	-8390	93466	92332	91466	90332	89466	92900	90900	119	27300	500	63840	100	1	23830901	21662	27.03	3.08	12	0.13	3363.00	29472.00	161200	20230308	-43.61	71700	20230106	26.78	161200	-43.61	20230308	71700	26.78	20230106	161200	-43.61	20230308	71700	26.78	20230106	1.54	N	041510	500	119 억	4023906	N	N	144	N	N
57	20231122	090445	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	91300	100	2	0.11	387852100	4259	2.20	91300	91500	90600	118500	63900	91200	91066.35	16.89	162	93466	92332	91466	90332	89466	92900	90900	119	27300	500	63840	100	1	23830901	21758	27.15	3.10	12	0.02	3363.00	29472.00	161200	20230308	-43.36	71700	20230106	27.34	161200	-43.36	20230308	71700	27.34	20230106	161200	-43.36	20230308	71700	27.34	20230106	1.54	N	041510	500	119 억	4023906	N	N	144	N	N
58	20231121	160447	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	91200	900	2	1.00	17617044300	192353	65.34	90600	92600	90600	117300	63300	90300	91587.37	16.83	12604	92233	91266	90233	89266	88233	91750	89750	119	27000	500	63210	100	1	23830901	21734	27.12	3.09	12	0.81	3363.00	29472.00	161200	20230308	-43.42	71100	20221117	28.27	161200	-43.42	20230308	71700	27.20	20230106	161200	-43.42	20230308	71700	27.20	20230106	1.50	N	041510	500	119 억	4010723	N	N	144	N	N
59	20231121	150449	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	91300	1000	2	1.11	16449000000	179549	60.99	90600	92600	90600	117300	63300	90300	91612.87	16.83	12242	92233	91266	90233	89266	88233	91750	89750	119	27000	500	63210	100	1	23830901	21758	27.15	3.10	12	0.75	3363.00	29472.00	161200	20230308	-43.36	71100	20221117	28.41	161200	-43.36	20230308	71700	27.34	20230106	161200	-43.36	20230308	71700	27.34	20230106	1.50	N	041510	500	119 억	4010723	N	N	892	N	N
60	20231121	140442	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	91700	1400	2	1.55	14452179900	157710	53.57	90600	92600	90600	117300	63300	90300	91637.69	16.83	15686	92233	91266	90233	89266	88233	91750	89750	119	27000	500	63210	100	1	23830901	21853	27.27	3.11	12	0.66	3363.00	29472.00	161200	20230308	-43.11	71100	20221117	28.97	161200	-43.11	20230308	71700	27.89	20230106	161200	-43.11	20230308	71700	27.89	20230106	1.50	N	041510	500	119 억	4010723	N	N	892	N	N
61	20231121	130441	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	91700	1400	2	1.55	12419451400	135561	46.05	90600	92600	90600	117300	63300	90300	91615.22	16.83	22124	92233	91266	90233	89266	88233	91750	89750	119	27000	500	63210	100	1	23830901	21853	27.27	3.11	12	0.57	3363.00	29472.00	161200	20230308	-43.11	71100	20221117	28.97	161200	-43.11	20230308	71700	27.89	20230106	161200	-43.11	20230308	71700	27.89	20230106	1.50	N	041510	500	119 억	4010723	N	N	892	N	N
62	20231121	120441	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	92100	1800	2	1.99	11098488300	121203	41.17	90600	92600	90600	117300	63300	90300	91569.42	16.83	24600	92233	91266	90233	89266	88233	91750	89750	119	27000	500	63210	100	1	23830901	21948	27.39	3.12	12	0.51	3363.00	29472.00	161200	20230308	-42.87	71100	20221117	29.54	161200	-42.87	20230308	71700	28.45	20230106	161200	-42.87	20230308	71700	28.45	20230106	1.50	N	041510	500	119 억	4010723	N	N	892	N	N
63	20231121	110440	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	92400	2100	2	2.33	9636176900	105306	35.77	90600	92600	90600	117300	63300	90300	91506.44	16.83	25319	92233	91266	90233	89266	88233	91750	89750	119	27000	500	63210	100	1	23830901	22020	27.48	3.14	12	0.44	3363.00	29472.00	161200	20230308	-42.68	71100	20221117	29.96	161200	-42.68	20230308	71700	28.87	20230106	161200	-42.68	20230308	71700	28.87	20230106	1.50	N	041510	500	119 억	4010723	N	N	892	N	N
64	20231121	100430	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	91200	900	2	1.00	5865558700	64252	21.83	90600	91900	90600	117300	63300	90300	91289.90	16.83	17949	92233	91266	90233	89266	88233	91750	89750	119	27000	500	63210	100	1	23830901	21734	27.12	3.09	12	0.27	3363.00	29472.00	161200	20230308	-43.42	71100	20221117	28.27	161200	-43.42	20230308	71700	27.20	20230106	161200	-43.42	20230308	71700	27.20	20230106	1.50	N	041510	500	119 억	4010723	N	N	892	N	N
65	20231121	090435	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	91300	1000	2	1.11	1232345100	13515	4.59	90600	91600	90600	117300	63300	90300	91183.51	16.83	1542	92233	91266	90233	89266	88233	91750	89750	119	27000	500	63210	100	1	23830901	21758	27.15	3.10	12	0.06	3363.00	29472.00	161200	20230308	-43.36	71100	20221117	28.41	161200	-43.36	20230308	71700	27.34	20230106	161200	-43.36	20230308	71700	27.34	20230106	1.50	N	041510	500	119 억	4010723	N	N	892	N	N
66	20231120	160438	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	90300	-300	5	-0.33	26412983000	291997	65.07	90000	91200	89200	117700	63500	90600	90456.68	16.62	63357	98333	94466	91933	88066	85533	93200	86800	119	27100	500	63420	100	1	23830901	21519	26.85	3.06	12	1.23	3363.00	29472.00	161200	20230308	-43.98	68100	20221116	32.60	161200	-43.98	20230308	71700	25.94	20230106	161200	-43.98	20230308	71700	25.94	20230106	1.53	N	041510	500	119 억	3959519	N	N	892	N	N
67	20231120	150441	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	90500	-100	5	-0.11	24498471400	270829	60.35	90000	91200	89200	117700	63500	90600	90457.33	16.62	61599	98333	94466	91933	88066	85533	93200	86800	119	27100	500	63420	100	1	23830901	21567	26.91	3.07	12	1.14	3363.00	29472.00	161200	20230308	-43.86	68100	20221116	32.89	161200	-43.86	20230308	71700	26.22	20230106	161200	-43.86	20230308	71700	26.22	20230106	1.53	N	041510	500	119 억	3959519	N	N	1236	N	N
68	20231120	140441	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	90400	-200	5	-0.22	20588430600	227586	50.71	90000	91200	89200	117700	63500	90600	90464.39	16.62	48843	98333	94466	91933	88066	85533	93200	86800	119	27100	500	63420	100	1	23830901	21543	26.88	3.07	12	0.96	3363.00	29472.00	161200	20230308	-43.92	68100	20221116	32.75	161200	-43.92	20230308	71700	26.08	20230106	161200	-43.92	20230308	71700	26.08	20230106	1.53	N	041510	500	119 억	3959519	N	N	1236	N	N
69	20231120	130438	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	90600	0	3	0.00	17761185600	196346	43.75	90000	91200	89200	117700	63500	90600	90458.60	16.62	41291	98333	94466	91933	88066	85533	93200	86800	119	27100	500	63420	100	1	23830901	21591	26.94	3.07	12	0.82	3363.00	29472.00	161200	20230308	-43.80	68100	20221116	33.04	161200	-43.80	20230308	71700	26.36	20230106	161200	-43.80	20230308	71700	26.36	20230106	1.53	N	041510	500	119 억	3959519	N	N	1236	N	N
70	20231120	120438	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	90400	-200	5	-0.22	14759460000	163119	36.35	90000	91200	89200	117700	63500	90600	90482.76	16.62	32026	98333	94466	91933	88066	85533	93200	86800	119	27100	500	63420	100	1	23830901	21543	26.88	3.07	12	0.68	3363.00	29472.00	161200	20230308	-43.92	68100	20221116	32.75	161200	-43.92	20230308	71700	26.08	20230106	161200	-43.92	20230308	71700	26.08	20230106	1.53	N	041510	500	119 억	3959519	N	N	1236	N	N
71	20231120	110437	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	90500	-100	5	-0.11	12021739400	132847	29.60	90000	91200	89200	117700	63500	90600	90493.11	16.62	29795	98333	94466	91933	88066	85533	93200	86800	119	27100	500	63420	100	1	23830901	21567	26.91	3.07	12	0.56	3363.00	29472.00	161200	20230308	-43.86	68100	20221116	32.89	161200	-43.86	20230308	71700	26.22	20230106	161200	-43.86	20230308	71700	26.22	20230106	1.53	N	041510	500	119 억	3959519	N	N	1236	N	N
72	20231120	100437	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	90800	200	2	0.22	8869947400	98101	21.86	90000	91100	89200	117700	63500	90600	90416.45	16.62	22204	98333	94466	91933	88066	85533	93200	86800	119	27100	500	63420	100	1	23830901	21638	27.00	3.08	12	0.41	3363.00	29472.00	161200	20230308	-43.67	68100	20221116	33.33	161200	-43.67	20230308	71700	26.64	20230106	161200	-43.67	20230308	71700	26.64	20230106	1.53	N	041510	500	119 억	3959519	N	N	1236	N	N
73	20231120	090440	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	90300	-300	5	-0.33	1870527800	20733	4.62	90000	90800	89800	117700	63500	90600	90219.54	16.62	10798	98333	94466	91933	88066	85533	93200	86800	119	27100	500	63420	100	1	23830901	21519	26.85	3.06	12	0.09	3363.00	29472.00	161200	20230308	-43.98	68100	20221116	32.60	161200	-43.98	20230308	71700	25.94	20230106	161200	-43.98	20230308	71700	25.94	20230106	1.53	N	041510	500	119 억	3959519	N	N	1236	N	N
74	20231117	160449	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	90600	-5200	5	-5.43	40603571400	445804	233.58	95700	95800	89400	124500	67100	95800	91080.01	16.21	72965	99333	97566	96233	94466	93133	96900	93800	119	28700	500	67060	100	1	23830901	21591	26.94	3.07	12	1.87	3363.00	29472.00	161200	20230308	-43.80	66400	20221115	36.45	161200	-43.80	20230308	71700	26.36	20230106	161200	-43.80	20230308	71100	27.43	20221117	1.45	N	041510	500	119 억	3862986	N	N	1236	N	N
75	20231117	150451	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	90300	-5500	5	-5.74	38312619500	420484	220.31	95700	95800	89400	124500	67100	95800	91115.34	16.21	71757	99333	97566	96233	94466	93133	96900	93800	119	28700	500	67060	100	1	23830901	21519	26.85	3.06	12	1.76	3363.00	29472.00	161200	20230308	-43.98	66400	20221115	35.99	161200	-43.98	20230308	71700	25.94	20230106	161200	-43.98	20230308	71100	27.00	20221117	1.45	N	041510	500	119 억	3862986	N	N	526	N	N
76	20231117	140450	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	89900	-5900	5	-6.16	32172764600	352134	184.50	95700	95800	89600	124500	67100	95800	91364.92	16.21	54102	99333	97566	96233	94466	93133	96900	93800	119	28700	500	67060	100	1	23830901	21424	26.73	3.05	12	1.48	3363.00	29472.00	161200	20230308	-44.23	66400	20221115	35.39	161200	-44.23	20230308	71700	25.38	20230106	161200	-44.23	20230308	71100	26.44	20221117	1.45	N	041510	500	119 억	3862986	N	N	526	N	N
77	20231117	130448	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	90400	-5400	5	-5.64	27274876600	297745	156.00	95700	95800	89600	124500	67100	95800	91604.59	16.21	40629	99333	97566	96233	94466	93133	96900	93800	119	28700	500	67060	100	1	23830901	21543	26.88	3.07	12	1.25	3363.00	29472.00	161200	20230308	-43.92	66400	20221115	36.14	161200	-43.92	20230308	71700	26.08	20230106	161200	-43.92	20230308	71100	27.14	20221117	1.45	N	041510	500	119 억	3862986	N	N	526	N	N
78	20231117	120449	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	90100	-5700	5	-5.95	23480775700	255714	133.98	95700	95800	89600	124500	67100	95800	91824.12	16.21	22397	99333	97566	96233	94466	93133	96900	93800	119	28700	500	67060	100	1	23830901	21472	26.79	3.06	12	1.07	3363.00	29472.00	161200	20230308	-44.11	66400	20221115	35.69	161200	-44.11	20230308	71700	25.66	20230106	161200	-44.11	20230308	71100	26.72	20221117	1.45	N	041510	500	119 억	3862986	N	N	526	N	N
79	20231117	110451	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	90900	-4900	5	-5.11	15928711100	171895	90.06	95700	95800	90500	124500	67100	95800	92665.06	16.21	12123	99333	97566	96233	94466	93133	96900	93800	119	28700	500	67060	100	1	23830901	21662	27.03	3.08	12	0.72	3363.00	29472.00	161200	20230308	-43.61	66400	20221115	36.90	161200	-43.61	20230308	71700	26.78	20230106	161200	-43.61	20230308	71100	27.85	20221117	1.45	N	041510	500	119 억	3862986	N	N	526	N	N
80	20231117	100449	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	92500	-3300	5	-3.44	8388396900	89444	46.86	95700	95800	92100	124500	67100	95800	93783.42	16.21	-9951	99333	97566	96233	94466	93133	96900	93800	119	28700	500	67060	100	1	23830901	22044	27.51	3.14	12	0.38	3363.00	29472.00	161200	20230308	-42.62	66400	20221115	39.31	161200	-42.62	20230308	71700	29.01	20230106	161200	-42.62	20230308	71100	30.10	20221117	1.45	N	041510	500	119 억	3862986	N	N	526	N	N
81	20231117	090450	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	94700	-1100	5	-1.15	935260800	9833	5.15	95700	95800	94500	124500	67100	95800	95113.37	16.21	-2059	99333	97566	96233	94466	93133	96900	93800	119	28700	500	67060	100	1	23830901	22568	28.16	3.21	12	0.04	3363.00	29472.00	161200	20230308	-41.25	66400	20221115	42.62	161200	-41.25	20230308	71700	32.08	20230106	161200	-41.25	20230308	71100	33.19	20221117	1.45	N	041510	500	119 억	3862986	N	N	526	N	N
82	20231116	160448	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	95400	-1500	5	-1.55	17056236500	177542	67.27	96800	98000	94900	125900	67900	96900	96067.30	16.17	-8882	99433	98166	97033	95766	94633	97600	95200	119	29000	500	67830	100	1	23830901	22735	28.37	3.24	12	0.75	3363.00	29472.00	161200	20230308	-40.82	62800	20221114	51.91	161200	-40.82	20230308	71700	33.05	20230106	161200	-40.82	20230308	68100	40.09	20221116	1.47	N	041510	500	119 억	3853449	N	N	829	N	N
83	20231116	150447	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	95100	-1800	5	-1.86	14942602600	155382	58.87	96800	98000	94900	125900	67900	96900	96165.43	16.17	-10123	99433	98166	97033	95766	94633	97600	95200	119	29000	500	67830	100	1	23830901	22663	28.28	3.23	12	0.65	3363.00	29472.00	161200	20230308	-41.00	62800	20221114	51.43	161200	-41.00	20230308	71700	32.64	20230106	161200	-41.00	20230308	68100	39.65	20221116	1.47	N	041510	500	119 억	3853449	N	N	829	N	N
84	20231116	140436	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	95400	-1500	5	-1.55	11535856500	119572	45.30	96800	98000	95200	125900	67900	96900	96475.14	16.17	-12527	99433	98166	97033	95766	94633	97600	95200	119	29000	500	67830	100	1	23830901	22735	28.37	3.24	12	0.50	3363.00	29472.00	161200	20230308	-40.82	62800	20221114	51.91	161200	-40.82	20230308	71700	33.05	20230106	161200	-40.82	20230308	68100	40.09	20221116	1.47	N	041510	500	119 억	3853449	N	N	829	N	N
85	20231116	130447	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	95500	-1400	5	-1.44	9887510600	102325	38.77	96800	98000	95200	125900	67900	96900	96627.67	16.17	-7473	99433	98166	97033	95766	94633	97600	95200	119	29000	500	67830	100	1	23830901	22759	28.40	3.24	12	0.43	3363.00	29472.00	161200	20230308	-40.76	62800	20221114	52.07	161200	-40.76	20230308	71700	33.19	20230106	161200	-40.76	20230308	68100	40.23	20221116	1.47	N	041510	500	119 억	3853449	N	N	829	N	N
86	20231116	120449	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	96100	-800	5	-0.83	7642369800	78884	29.89	96800	98000	96000	125900	67900	96900	96881.04	16.17	-2932	99433	98166	97033	95766	94633	97600	95200	119	29000	500	67830	100	1	23830901	22901	28.58	3.26	12	0.33	3363.00	29472.00	161200	20230308	-40.38	62800	20221114	53.03	161200	-40.38	20230308	71700	34.03	20230106	161200	-40.38	20230308	68100	41.12	20221116	1.47	N	041510	500	119 억	3853449	N	N	829	N	N
87	20231116	110445	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	96800	-100	5	-0.10	4655850100	47944	18.17	96800	98000	96500	125900	67900	96900	97111.53	16.17	28	99433	98166	97033	95766	94633	97600	95200	119	29000	500	67830	100	1	23830901	23068	28.78	3.28	12	0.20	3363.00	29472.00	161200	20230308	-39.95	62800	20221114	54.14	161200	-39.95	20230308	71700	35.01	20230106	161200	-39.95	20230308	68100	42.14	20221116	1.47	N	041510	500	119 억	3853449	N	N	829	N	N
88	20231116	100445	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	97000	100	2	0.10	1055997200	10911	4.13	96800	97000	96500	125900	67900	96900	96779.40	16.17	-794	99433	98166	97033	95766	94633	97600	95200	119	29000	500	67830	100	1	23830901	23116	28.84	3.29	12	0.05	3363.00	29472.00	161200	20230308	-39.83	62800	20221114	54.46	161200	-39.83	20230308	71700	35.29	20230106	161200	-39.83	20230308	68100	42.44	20221116	1.47	N	041510	500	119 억	3853449	N	N	829	N	N
89	20231116	090444	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	96900	0	3	0.00	0	0	0.00	0	0	0	125900	67900	96900	0.00	16.17	0	99433	98166	97033	95766	94633	97600	95200	119	29000	500	67830	100	1	23830901	23092	28.81	3.29	12	0.00	3363.00	29472.00	161200	20230308	-39.89	62800	20221114	54.30	161200	-39.89	20230308	71700	35.15	20230106	161200	-39.89	20230308	68100	42.29	20221116	1.47	N	041510	500	119 억	3853449	N	N	829	N	N
90	20231115	160419	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	96900	1100	2	1.15	25341572500	261935	94.62	97700	98300	95900	124500	67100	95800	96746.92	16.21	6403	98800	97300	96000	94500	93200	97200	94400	119	28700	500	67060	100	1	23830901	23092	28.81	3.29	12	1.10	3363.00	29472.00	161200	20230308	-39.89	62800	20221114	54.30	161200	-39.89	20230308	71700	35.15	20230106	161200	-39.89	20230308	66400	45.93	20221115	1.55	N	041510	500	119 억	3862975	N	N	829	N	N
91	20231115	150452	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	96700	900	2	0.94	23021561000	237989	85.97	97700	98300	95900	124500	67100	95800	96733.74	16.21	-326	98800	97300	96000	94500	93200	97200	94400	119	28700	500	67060	100	1	23830901	23044	28.75	3.28	12	1.00	3363.00	29472.00	161200	20230308	-40.01	62800	20221114	53.98	161200	-40.01	20230308	71700	34.87	20230106	161200	-40.01	20230308	66400	45.63	20221115	1.55	N	041510	500	119 억	3862975	N	N	17236	N	N
92	20231115	140454	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	96400	600	2	0.63	18251655600	188509	68.09	97700	98300	95900	124500	67100	95800	96821.16	16.21	-7563	98800	97300	96000	94500	93200	97200	94400	119	28700	500	67060	100	1	23830901	22973	28.66	3.27	12	0.79	3363.00	29472.00	161200	20230308	-40.20	62800	20221114	53.50	161200	-40.20	20230308	71700	34.45	20230106	161200	-40.20	20230308	66400	45.18	20221115	1.55	N	041510	500	119 억	3862975	N	N	17236	N	N
93	20231115	130453	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	96700	900	2	0.94	14467128600	149287	53.93	97700	98300	95900	124500	67100	95800	96908.20	16.21	-4284	98800	97300	96000	94500	93200	97200	94400	119	28700	500	67060	100	1	23830901	23044	28.75	3.28	12	0.63	3363.00	29472.00	161200	20230308	-40.01	62800	20221114	53.98	161200	-40.01	20230308	71700	34.87	20230106	161200	-40.01	20230308	66400	45.63	20221115	1.55	N	041510	500	119 억	3862975	N	N	17236	N	N
94	20231115	120454	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	97100	1300	2	1.36	12126240800	125114	45.19	97700	98300	95900	124500	67100	95800	96921.58	16.21	-2529	98800	97300	96000	94500	93200	97200	94400	119	28700	500	67060	100	1	23830901	23140	28.87	3.29	12	0.53	3363.00	29472.00	161200	20230308	-39.76	62800	20221114	54.62	161200	-39.76	20230308	71700	35.43	20230106	161200	-39.76	20230308	66400	46.23	20221115	1.55	N	041510	500	119 억	3862975	N	N	17236	N	N
95	20231115	110457	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	97200	1400	2	1.46	11329205200	116909	42.23	97700	98300	95900	124500	67100	95800	96906.23	16.21	-4811	98800	97300	96000	94500	93200	97200	94400	119	28700	500	67060	100	1	23830901	23164	28.90	3.30	12	0.49	3363.00	29472.00	161200	20230308	-39.70	62800	20221114	54.78	161200	-39.70	20230308	71700	35.56	20230106	161200	-39.70	20230308	66400	46.39	20221115	1.55	N	041510	500	119 억	3862975	N	N	17236	N	N
96	20231115	100455	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	97100	1300	2	1.36	8810732900	91076	32.90	97700	98300	95900	124500	67100	95800	96740.50	16.21	-14256	98800	97300	96000	94500	93200	97200	94400	119	28700	500	67060	100	1	23830901	23140	28.87	3.29	12	0.38	3363.00	29472.00	161200	20230308	-39.76	62800	20221114	54.62	161200	-39.76	20230308	71700	35.43	20230106	161200	-39.76	20230308	66400	46.23	20221115	1.55	N	041510	500	119 억	3862975	N	N	17236	N	N
97	20231115	090449	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	97100	1300	2	1.36	1821838700	18694	6.75	97700	98300	96800	124500	67100	95800	97456.24	16.21	-603	98800	97300	96000	94500	93200	97200	94400	119	28700	500	67060	100	1	23830901	23140	28.87	3.29	12	0.08	3363.00	29472.00	161200	20230308	-39.76	62800	20221114	54.62	161200	-39.76	20230308	71700	35.43	20230106	161200	-39.76	20230308	66400	46.23	20221115	1.55	N	041510	500	119 억	3862975	N	N	17236	N	N
98	20231114	160445	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	95800	0	3	0.00	26458486200	275652	43.65	95800	97500	94700	124500	67100	95800	95985.65	15.78	56271	108066	101932	98166	92032	88266	100050	90150	119	28700	500	67060	100	1	23830901	22830	28.49	3.25	12	1.16	3363.00	29472.00	161200	20230308	-40.57	62100	20221110	54.27	161200	-40.57	20230308	71700	33.61	20230106	161200	-40.57	20230308	62800	52.55	20221114	1.56	N	041510	500	119 억	3759650	N	N	17236	N	N
99	20231114	150445	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	95300	-500	5	-0.52	24449988300	254650	40.32	95800	97500	94700	124500	67100	95800	96014.40	15.78	50701	108066	101932	98166	92032	88266	100050	90150	119	28700	500	67060	100	1	23830901	22711	28.34	3.23	12	1.07	3363.00	29472.00	161200	20230308	-40.88	62100	20221110	53.46	161200	-40.88	20230308	71700	32.91	20230106	161200	-40.88	20230308	62800	51.75	20221114	1.56	N	041510	500	119 억	3759650	N	N	20487	N	N
100	20231114	140445	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	95800	0	3	0.00	20172741900	209833	33.23	95800	97500	94700	124500	67100	95800	96137.72	15.78	36446	108066	101932	98166	92032	88266	100050	90150	119	28700	500	67060	100	1	23830901	22830	28.49	3.25	12	0.88	3363.00	29472.00	161200	20230308	-40.57	62100	20221110	54.27	161200	-40.57	20230308	71700	33.61	20230106	161200	-40.57	20230308	62800	52.55	20221114	1.56	N	041510	500	119 억	3759650	N	N	20487	N	N
101	20231114	130448	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	95400	-400	5	-0.42	15141655500	157042	24.87	95800	97500	94700	124500	67100	95800	96419.31	15.78	34453	108066	101932	98166	92032	88266	100050	90150	119	28700	500	67060	100	1	23830901	22735	28.37	3.24	12	0.66	3363.00	29472.00	161200	20230308	-40.82	62100	20221110	53.62	161200	-40.82	20230308	71700	33.05	20230106	161200	-40.82	20230308	62800	51.91	20221114	1.56	N	041510	500	119 억	3759650	N	N	20487	N	N
102	20231114	120447	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	96400	600	2	0.63	12218565900	126568	20.04	95800	97500	94700	124500	67100	95800	96539.69	15.78	31186	108066	101932	98166	92032	88266	100050	90150	119	28700	500	67060	100	1	23830901	22973	28.66	3.27	12	0.53	3363.00	29472.00	161200	20230308	-40.20	62100	20221110	55.23	161200	-40.20	20230308	71700	34.45	20230106	161200	-40.20	20230308	62800	53.50	20221114	1.56	N	041510	500	119 억	3759650	N	N	20487	N	N
103	20231114	110451	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	96800	1000	2	1.04	9733496400	100877	15.97	95800	97500	94700	124500	67100	95800	96491.26	15.78	23232	108066	101932	98166	92032	88266	100050	90150	119	28700	500	67060	100	1	23830901	23068	28.78	3.28	12	0.42	3363.00	29472.00	161200	20230308	-39.95	62100	20221110	55.88	161200	-39.95	20230308	71700	35.01	20230106	161200	-39.95	20230308	62800	54.14	20221114	1.56	N	041510	500	119 억	3759650	N	N	20487	N	N
104	20231114	100447	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	96500	700	2	0.73	5447314500	56557	8.96	95800	97500	94700	124500	67100	95800	96318.83	15.78	20940	108066	101932	98166	92032	88266	100050	90150	119	28700	500	67060	100	1	23830901	22997	28.69	3.27	12	0.24	3363.00	29472.00	161200	20230308	-40.14	62100	20221110	55.39	161200	-40.14	20230308	71700	34.59	20230106	161200	-40.14	20230308	62800	53.66	20221114	1.56	N	041510	500	119 억	3759650	N	N	20487	N	N
105	20231114	090443	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	96200	400	2	0.42	1209291300	12652	2.00	95800	96300	94700	124500	67100	95800	95574.53	15.78	4666	108066	101932	98166	92032	88266	100050	90150	119	28700	500	67060	100	1	23830901	22925	28.61	3.26	12	0.05	3363.00	29472.00	161200	20230308	-40.32	62100	20221110	54.91	161200	-40.32	20230308	71700	34.17	20230106	161200	-40.32	20230308	62800	53.18	20221114	1.56	N	041510	500	119 억	3759650	N	N	20487	N	N
106	20231113	160440	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	95800	-7200	5	-6.99	60541883200	628430	477.44	103700	104300	94400	133900	72100	103000	96329.59	15.63	32568	105866	104432	102466	101032	99066	105150	101750	119	30900	500	72100	100	1	23830901	22830	28.49	3.25	12	2.64	3363.00	29472.00	161200	20230308	-40.57	62100	20221110	54.27	161200	-40.57	20230308	71700	33.61	20230106	161200	-40.57	20230308	62800	52.55	20221114	1.52	N	041510	500	119 억	3725208	N	N	20487	N	N
107	20231113	150439	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	96100	-6900	5	-6.70	57801233200	599923	455.79	103700	104300	94400	133900	72100	103000	96337.94	15.63	27258	105866	104432	102466	101032	99066	105150	101750	119	30900	500	72100	100	1	23830901	22901	28.58	3.26	12	2.52	3363.00	29472.00	161200	20230308	-40.38	62100	20221110	54.75	161200	-40.38	20230308	71700	34.03	20230106	161200	-40.38	20230308	62800	53.03	20221114	1.52	N	041510	500	119 억	3725208	N	N	142	N	N
108	20231113	140437	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	95900	-7100	5	-6.89	52743271900	547215	415.74	103700	104300	94400	133900	72100	103000	96374.21	15.63	17089	105866	104432	102466	101032	99066	105150	101750	119	30900	500	72100	100	1	23830901	22854	28.52	3.25	12	2.30	3363.00	29472.00	161200	20230308	-40.51	62100	20221110	54.43	161200	-40.51	20230308	71700	33.75	20230106	161200	-40.51	20230308	62800	52.71	20221114	1.52	N	041510	500	119 억	3725208	N	N	142	N	N
109	20231113	130437	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	95500	-7500	5	-7.28	47909259000	496780	377.42	103700	104300	94400	133900	72100	103000	96427.89	15.63	7304	105866	104432	102466	101032	99066	105150	101750	119	30900	500	72100	100	1	23830901	22759	28.40	3.24	12	2.08	3363.00	29472.00	161200	20230308	-40.76	62100	20221110	53.78	161200	-40.76	20230308	71700	33.19	20230106	161200	-40.76	20230308	62800	52.07	20221114	1.52	N	041510	500	119 억	3725208	N	N	142	N	N
110	20231113	120437	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	95600	-7400	5	-7.18	44365502200	459715	349.26	103700	104300	94400	133900	72100	103000	96494.03	15.63	138	105866	104432	102466	101032	99066	105150	101750	119	30900	500	72100	100	1	23830901	22782	28.43	3.24	12	1.93	3363.00	29472.00	161200	20230308	-40.69	62100	20221110	53.95	161200	-40.69	20230308	71700	33.33	20230106	161200	-40.69	20230308	62800	52.23	20221114	1.52	N	041510	500	119 억	3725208	N	N	142	N	N
111	20231113	110437	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	96000	-7000	5	-6.80	40153752500	415817	315.91	103700	104300	94400	133900	72100	103000	96552.22	15.63	-3845	105866	104432	102466	101032	99066	105150	101750	119	30900	500	72100	100	1	23830901	22878	28.55	3.26	12	1.74	3363.00	29472.00	161200	20230308	-40.45	62100	20221110	54.59	161200	-40.45	20230308	71700	33.89	20230106	161200	-40.45	20230308	62800	52.87	20221114	1.52	N	041510	500	119 억	3725208	N	N	142	N	N
112	20231113	100435	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	95400	-7600	5	-7.38	28436406000	293974	223.34	103700	104300	94400	133900	72100	103000	96712.12	15.63	-15697	105866	104432	102466	101032	99066	105150	101750	119	30900	500	72100	100	1	23830901	22735	28.37	3.24	12	1.23	3363.00	29472.00	161200	20230308	-40.82	62100	20221110	53.62	161200	-40.82	20230308	71700	33.05	20230106	161200	-40.82	20230308	62800	51.91	20221114	1.52	N	041510	500	119 억	3725208	N	N	142	N	N
113	20231113	090438	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	102400	-600	5	-0.58	1501246900	14515	11.03	103700	104300	102300	133900	72100	103000	103454.98	15.63	-2453	105866	104432	102466	101032	99066	105150	101750	119	30900	500	72100	100	1	23830901	24403	30.45	3.47	12	0.06	3363.00	29472.00	161200	20230308	-36.48	62100	20221110	64.90	161200	-36.48	20230308	71700	42.82	20230106	161200	-36.48	20230308	62800	63.06	20221114	1.52	N	041510	500	119 억	3725208	N	N	142	N	N
114	20231110	160455	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	103000	-300	5	-0.29	13301144800	130060	41.67	102500	103900	100500	134200	72400	103300	102266.53	15.63	-836	110033	106666	104533	101166	99033	105600	100100	119	30900	500	72310	100	1	23830901	24546	30.63	3.49	12	0.55	3363.00	29472.00	161200	20230308	-36.10	62100	20221110	65.86	161200	-36.10	20230308	71700	43.65	20230106	161200	-36.10	20230308	62100	65.86	20221110	1.58	N	041510	500	119 억	3723942	N	N	142	N	N
115	20231110	150444	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	102900	-400	5	-0.39	12368621300	121003	38.77	102500	103900	100500	134200	72400	103300	102217.39	15.63	-2086	110033	106666	104533	101166	99033	105600	100100	119	30900	500	72310	100	1	23830901	24522	30.60	3.49	12	0.51	3363.00	29472.00	161200	20230308	-36.17	62100	20221110	65.70	161200	-36.17	20230308	71700	43.51	20230106	161200	-36.17	20230308	62100	65.70	20221110	1.58	N	041510	500	119 억	3723942	N	N	7	N	N
116	20231110	140441	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	103600	300	2	0.29	10419236900	102069	32.70	102500	103900	100500	134200	72400	103300	102080.21	15.63	-4126	110033	106666	104533	101166	99033	105600	100100	119	30900	500	72310	100	1	23830901	24689	30.81	3.52	12	0.43	3363.00	29472.00	161200	20230308	-35.73	62100	20221110	66.83	161200	-35.73	20230308	71700	44.49	20230106	161200	-35.73	20230308	62100	66.83	20221110	1.58	N	041510	500	119 억	3723942	N	N	7	N	N
117	20231110	130442	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	102600	-700	5	-0.68	8520724200	83666	26.81	102500	103200	100500	134200	72400	103300	101841.96	15.63	-4038	110033	106666	104533	101166	99033	105600	100100	119	30900	500	72310	100	1	23830901	24451	30.51	3.48	12	0.35	3363.00	29472.00	161200	20230308	-36.35	62100	20221110	65.22	161200	-36.35	20230308	71700	43.10	20230106	161200	-36.35	20230308	62100	65.22	20221110	1.58	N	041510	500	119 억	3723942	N	N	7	N	N
118	20231110	120442	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	102500	-800	5	-0.77	7379787600	72526	23.24	102500	103200	100500	134200	72400	103300	101753.47	15.63	-5712	110033	106666	104533	101166	99033	105600	100100	119	30900	500	72310	100	1	23830901	24427	30.48	3.48	12	0.30	3363.00	29472.00	161200	20230308	-36.41	62100	20221110	65.06	161200	-36.41	20230308	71700	42.96	20230106	161200	-36.41	20230308	62100	65.06	20221110	1.58	N	041510	500	119 억	3723942	N	N	7	N	N
119	20231110	110439	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	102600	-700	5	-0.68	6388782600	62852	20.14	102500	103200	100500	134200	72400	103300	101647.78	15.63	-4203	110033	106666	104533	101166	99033	105600	100100	119	30900	500	72310	100	1	23830901	24451	30.51	3.48	12	0.26	3363.00	29472.00	161200	20230308	-36.35	62100	20221110	65.22	161200	-36.35	20230308	71700	43.10	20230106	161200	-36.35	20230308	62100	65.22	20221110	1.58	N	041510	500	119 억	3723942	N	N	7	N	N
120	20231110	100441	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	102100	-1200	5	-1.16	4864549300	47965	15.37	102500	103200	100500	134200	72400	103300	101418.34	15.63	-2595	110033	106666	104533	101166	99033	105600	100100	119	30900	500	72310	100	1	23830901	24331	30.36	3.46	12	0.20	3363.00	29472.00	161200	20230308	-36.66	62100	20221110	64.41	161200	-36.66	20230308	71700	42.40	20230106	161200	-36.66	20230308	62100	64.41	20221110	1.58	N	041510	500	119 억	3723942	N	N	7	N	N
121	20231110	090434	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	102200	-1100	5	-1.06	571950800	5600	1.79	102500	102800	101600	134200	72400	103300	102131.99	15.63	-1577	110033	106666	104533	101166	99033	105600	100100	119	30900	500	72310	100	1	23830901	24355	30.39	3.47	12	0.02	3363.00	29472.00	161200	20230308	-36.60	62100	20221110	64.57	161200	-36.60	20230308	71700	42.54	20230106	161200	-36.60	20230308	62100	64.57	20221110	1.58	N	041510	500	119 억	3723942	N	N	7	N	N
122	20231109	160429	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	103300	-3400	5	-3.19	32136534600	309863	97.64	106700	107900	102400	138700	74700	106700	103711.93	15.32	28927	117300	112000	108100	102800	98900	110050	100850	119	32000	500	74690	100	1	23830901	24617	30.72	3.51	12	1.30	3363.00	29472.00	161200	20230308	-35.92	62100	20221110	66.34	161200	-35.92	20230308	71700	44.07	20230106	161200	-35.92	20230308	62100	66.34	20221110	1.52	N	041510	500	119 억	3650935	N	N	7	N	N
123	20231109	150431	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	103400	-3300	5	-3.09	26815227700	258367	81.41	106700	107900	102400	138700	74700	106700	103786.84	15.32	41359	117300	112000	108100	102800	98900	110050	100850	119	32000	500	74690	100	1	23830901	24641	30.75	3.51	12	1.08	3363.00	29472.00	161200	20230308	-35.86	62100	20221110	66.51	161200	-35.86	20230308	71700	44.21	20230106	161200	-35.86	20230308	62100	66.51	20221110	1.52	N	041510	500	119 억	3650935	N	N	1429	N	N
124	20231109	140430	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	103300	-3400	5	-3.19	23104951400	222508	70.11	106700	107900	102400	138700	74700	106700	103838.15	15.32	30478	117300	112000	108100	102800	98900	110050	100850	119	32000	500	74690	100	1	23830901	24617	30.72	3.51	12	0.93	3363.00	29472.00	161200	20230308	-35.92	62100	20221110	66.34	161200	-35.92	20230308	71700	44.07	20230106	161200	-35.92	20230308	62100	66.34	20221110	1.52	N	041510	500	119 억	3650935	N	N	1429	N	N
125	20231109	130431	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	103500	-3200	5	-3.00	19604910900	188735	59.47	106700	107900	102400	138700	74700	106700	103874.64	15.32	18223	117300	112000	108100	102800	98900	110050	100850	119	32000	500	74690	100	1	23830901	24665	30.78	3.51	12	0.79	3363.00	29472.00	161200	20230308	-35.79	62100	20221110	66.67	161200	-35.79	20230308	71700	44.35	20230106	161200	-35.79	20230308	62100	66.67	20221110	1.52	N	041510	500	119 억	3650935	N	N	1429	N	N
126	20231109	120433	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	103700	-3000	5	-2.81	16474197000	158412	49.92	106700	107900	102400	138700	74700	106700	103995.11	15.32	7093	117300	112000	108100	102800	98900	110050	100850	119	32000	500	74690	100	1	23830901	24713	30.84	3.52	12	0.66	3363.00	29472.00	161200	20230308	-35.67	62100	20221110	66.99	161200	-35.67	20230308	71700	44.63	20230106	161200	-35.67	20230308	62100	66.99	20221110	1.52	N	041510	500	119 억	3650935	N	N	1429	N	N
127	20231109	110432	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	103500	-3200	5	-3.00	13307115400	127805	40.27	106700	107900	102400	138700	74700	106700	104119.53	15.32	309	117300	112000	108100	102800	98900	110050	100850	119	32000	500	74690	100	1	23830901	24665	30.78	3.51	12	0.54	3363.00	29472.00	161200	20230308	-35.79	62100	20221110	66.67	161200	-35.79	20230308	71700	44.35	20230106	161200	-35.79	20230308	62100	66.67	20221110	1.52	N	041510	500	119 억	3650935	N	N	1429	N	N
128	20231109	100429	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	102600	-4100	5	-3.84	9552808100	91478	28.83	106700	107900	102400	138700	74700	106700	104426.24	15.32	-7506	117300	112000	108100	102800	98900	110050	100850	119	32000	500	74690	100	1	23830901	24451	30.51	3.48	12	0.38	3363.00	29472.00	161200	20230308	-36.35	62100	20221110	65.22	161200	-36.35	20230308	71700	43.10	20230106	161200	-36.35	20230308	62100	65.22	20221110	1.52	N	041510	500	119 억	3650935	N	N	1429	N	N
129	20231109	090430	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	106700	0	3	0.00	927505500	8658	2.73	106700	107900	106500	138700	74700	106700	107129.27	15.32	-47	117300	112000	108100	102800	98900	110050	100850	119	32000	500	74690	100	1	23830901	25428	31.73	3.62	12	0.04	3363.00	29472.00	161200	20230308	-33.81	62100	20221110	71.82	161200	-33.81	20230308	71700	48.81	20230106	161200	-33.81	20230308	62100	71.82	20221110	1.52	N	041510	500	119 억	3650935	N	N	1429	N	N
130	20231108	160427	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	106700	-2300	5	-2.11	34183933000	316187	174.04	110100	113400	104200	141700	76300	109000	108116.62	15.38	-13053	115133	112066	109433	106366	103733	110750	105050	119	32700	500	76300	100	1	23830901	25428	31.73	3.62	12	1.33	3363.00	29472.00	161200	20230308	-33.81	62000	20221104	72.10	161200	-33.81	20230308	71700	48.81	20230106	161200	-33.81	20230308	62100	71.82	20221110	1.44	N	041510	500	119 억	3666102	N	N	1429	N	N
131	20231108	150430	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	106500	-2500	5	-2.29	32849821000	303682	167.15	110100	113400	104200	141700	76300	109000	108171.78	15.38	-10222	115133	112066	109433	106366	103733	110750	105050	119	32700	500	76300	100	1	23830901	25380	31.67	3.61	12	1.27	3363.00	29472.00	161200	20230308	-33.93	62000	20221104	71.77	161200	-33.93	20230308	71700	48.54	20230106	161200	-33.93	20230308	62100	71.50	20221110	1.44	N	041510	500	119 억	3666102	N	N	7996	N	N
132	20231108	140428	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	108300	-700	5	-0.64	27128915900	250043	137.63	110100	113400	104200	141700	76300	109000	108497.00	15.38	-3614	115133	112066	109433	106366	103733	110750	105050	119	32700	500	76300	100	1	23830901	25809	32.20	3.67	12	1.05	3363.00	29472.00	161200	20230308	-32.82	62000	20221104	74.68	161200	-32.82	20230308	71700	51.05	20230106	161200	-32.82	20230308	62100	74.40	20221110	1.44	N	041510	500	119 억	3666102	N	N	7996	N	N
133	20231108	130429	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	110600	1600	2	1.47	8128280300	74247	40.87	110100	111500	107600	141700	76300	109000	109476.21	15.38	-7673	115133	112066	109433	106366	103733	110750	105050	119	32700	500	76300	100	1	23830901	26357	32.89	3.75	12	0.31	3363.00	29472.00	161200	20230308	-31.39	62000	20221104	78.39	161200	-31.39	20230308	71700	54.25	20230106	161200	-31.39	20230308	62100	78.10	20221110	1.44	N	041510	500	119 억	3666102	N	N	7996	N	N
134	20231108	120429	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	109500	500	2	0.46	6388679400	58412	32.15	110100	111500	107600	141700	76300	109000	109372.72	15.38	-6899	115133	112066	109433	106366	103733	110750	105050	119	32700	500	76300	100	1	23830901	26095	32.56	3.72	12	0.25	3363.00	29472.00	161200	20230308	-32.07	62000	20221104	76.61	161200	-32.07	20230308	71700	52.72	20230106	161200	-32.07	20230308	62100	76.33	20221110	1.44	N	041510	500	119 억	3666102	N	N	7996	N	N
135	20231108	110427	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	109100	100	2	0.09	5170940200	47247	26.01	110100	111500	107600	141700	76300	109000	109444.84	15.38	-4853	115133	112066	109433	106366	103733	110750	105050	119	32700	500	76300	100	1	23830901	26000	32.44	3.70	12	0.20	3363.00	29472.00	161200	20230308	-32.32	62000	20221104	75.97	161200	-32.32	20230308	71700	52.16	20230106	161200	-32.32	20230308	62100	75.68	20221110	1.44	N	041510	500	119 억	3666102	N	N	7996	N	N
136	20231108	100428	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	107900	-1100	5	-1.01	4241899400	38722	21.31	110100	111500	107600	141700	76300	109000	109547.53	15.38	-4657	115133	112066	109433	106366	103733	110750	105050	119	32700	500	76300	100	1	23830901	25714	32.08	3.66	12	0.16	3363.00	29472.00	161200	20230308	-33.06	62000	20221104	74.03	161200	-33.06	20230308	71700	50.49	20230106	161200	-33.06	20230308	62100	73.75	20221110	1.44	N	041510	500	119 억	3666102	N	N	7996	N	N
137	20231108	090427	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	111100	2100	2	1.93	729500400	6582	3.62	110100	111500	110100	141700	76300	109000	110832.63	15.38	-63	115133	112066	109433	106366	103733	110750	105050	119	32700	500	76300	100	1	23830901	26476	33.04	3.77	12	0.03	3363.00	29472.00	161200	20230308	-31.08	62000	20221104	79.19	161200	-31.08	20230308	71700	54.95	20230106	161200	-31.08	20230308	62100	78.90	20221110	1.44	N	041510	500	119 억	3666102	N	N	7996	N	N
138	20231107	160428	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	109000	-3000	5	-2.68	19772241400	181404	69.54	112000	112500	106800	145600	78400	112000	108994.34	15.68	-38060	118066	115032	109666	106632	101266	116550	108150	119	33600	500	78400	100	1	23830901	25976	32.41	3.70	12	0.76	3363.00	29472.00	161200	20230308	-32.38	62000	20221104	75.81	161200	-32.38	20230308	71700	52.02	20230106	161200	-32.38	20230308	62100	75.52	20221110	1.43	N	041510	500	119 억	3737077	N	N	7996	N	N
139	20231107	150428	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	110400	-1600	5	-1.43	18573042800	170472	65.35	112000	112500	106800	145600	78400	112000	108949.33	15.68	-35627	118066	115032	109666	106632	101266	116550	108150	119	33600	500	78400	100	1	23830901	26309	32.83	3.75	12	0.72	3363.00	29472.00	161200	20230308	-31.51	62000	20221104	78.06	161200	-31.51	20230308	71700	53.97	20230106	161200	-31.51	20230308	62100	77.78	20221110	1.43	N	041510	500	119 억	3737077	N	N	16970	N	N
140	20231107	140431	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	108300	-3700	5	-3.30	15049895900	138169	52.96	112000	112500	106800	145600	78400	112000	108922.13	15.68	-22795	118066	115032	109666	106632	101266	116550	108150	119	33600	500	78400	100	1	23830901	25809	32.20	3.67	12	0.58	3363.00	29472.00	161200	20230308	-32.82	62000	20221104	74.68	161200	-32.82	20230308	71700	51.05	20230106	161200	-32.82	20230308	62100	74.40	20221110	1.43	N	041510	500	119 억	3737077	N	N	16970	N	N
141	20231107	130429	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	107600	-4400	5	-3.93	12696911500	116317	44.59	112000	112500	106800	145600	78400	112000	109155.97	15.68	-21158	118066	115032	109666	106632	101266	116550	108150	119	33600	500	78400	100	1	23830901	25642	32.00	3.65	12	0.49	3363.00	29472.00	161200	20230308	-33.25	62000	20221104	73.55	161200	-33.25	20230308	71700	50.07	20230106	161200	-33.25	20230308	62100	73.27	20221110	1.43	N	041510	500	119 억	3737077	N	N	16970	N	N
142	20231107	120425	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	107800	-4200	5	-3.75	10200957300	93062	35.67	112000	112500	107700	145600	78400	112000	109612.69	15.68	-16262	118066	115032	109666	106632	101266	116550	108150	119	33600	500	78400	100	1	23830901	25690	32.05	3.66	12	0.39	3363.00	29472.00	161200	20230308	-33.13	62000	20221104	73.87	161200	-33.13	20230308	71700	50.35	20230106	161200	-33.13	20230308	62100	73.59	20221110	1.43	N	041510	500	119 억	3737077	N	N	16970	N	N
143	20231107	110427	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	109000	-3000	5	-2.68	7753287100	70484	27.02	112000	112500	108900	145600	78400	112000	109998.51	15.68	-10873	118066	115032	109666	106632	101266	116550	108150	119	33600	500	78400	100	1	23830901	25976	32.41	3.70	12	0.30	3363.00	29472.00	161200	20230308	-32.38	62000	20221104	75.81	161200	-32.38	20230308	71700	52.02	20230106	161200	-32.38	20230308	62100	75.52	20221110	1.43	N	041510	500	119 억	3737077	N	N	16970	N	N
144	20231107	100432	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	109700	-2300	5	-2.05	5349538300	48514	18.60	112000	112500	109000	145600	78400	112000	110265.21	15.68	-1784	118066	115032	109666	106632	101266	116550	108150	119	33600	500	78400	100	1	23830901	26142	32.62	3.72	12	0.20	3363.00	29472.00	161200	20230308	-31.95	62000	20221104	76.94	161200	-31.95	20230308	71700	53.00	20230106	161200	-31.95	20230308	62100	76.65	20221110	1.43	N	041510	500	119 억	3737077	N	N	16970	N	N
145	20231107	090420	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	109800	-2200	5	-1.96	884267400	7992	3.06	112000	112500	109700	145600	78400	112000	110631.05	15.68	369	118066	115032	109666	106632	101266	116550	108150	119	33600	500	78400	100	1	23830901	26166	32.65	3.73	12	0.03	3363.00	29472.00	161200	20230308	-31.89	62000	20221104	77.10	161200	-31.89	20230308	71700	53.14	20230106	161200	-31.89	20230308	62100	76.81	20221110	1.43	N	041510	500	119 억	3737077	N	N	16970	N	N
146	20231106	160417	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	112000	6300	2	5.96	28523203000	260214	146.05	107500	112700	104300	137400	74000	105700	109613.59	15.62	12727	110233	107966	106533	104266	102833	107250	103550	119	31700	500	73990	100	1	23830901	26691	33.30	3.80	12	1.09	3363.00	29472.00	161200	20230308	-30.52	62000	20221104	80.65	161200	-30.52	20230308	71700	56.21	20230106	161200	-30.52	20230308	62100	80.35	20221110	1.40	Y	041510	500	119 억	3722860	N	N	16959	N	N
147	20231106	150420	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	111000	5300	2	5.01	26512994500	242210	135.94	107500	112700	104300	137400	74000	105700	109462.84	15.62	11040	110233	107966	106533	104266	102833	107250	103550	119	31700	500	73990	100	1	23830901	26452	33.01	3.77	12	1.02	3363.00	29472.00	161200	20230308	-31.14	62000	20221104	79.03	161200	-31.14	20230308	71700	54.81	20230106	161200	-31.14	20230308	62100	78.74	20221110	1.40	Y	041510	500	119 억	3722860	N	N	12942	N	N
148	20231106	140418	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	112200	6500	2	6.15	22982359700	210547	118.17	107500	112700	104300	137400	74000	105700	109155.48	15.62	15448	110233	107966	106533	104266	102833	107250	103550	119	31700	500	73990	100	1	23830901	26738	33.36	3.81	12	0.88	3363.00	29472.00	161200	20230308	-30.40	62000	20221104	80.97	161200	-30.40	20230308	71700	56.49	20230106	161200	-30.40	20230308	62100	80.68	20221110	1.40	Y	041510	500	119 억	3722860	N	N	12942	N	N
149	20231106	130424	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	110100	4400	2	4.16	18663837200	171836	96.44	107500	110700	104300	137400	74000	105700	108614.24	15.62	18413	110233	107966	106533	104266	102833	107250	103550	119	31700	500	73990	100	1	23830901	26238	32.74	3.74	12	0.72	3363.00	29472.00	161200	20230308	-31.70	62000	20221104	77.58	161200	-31.70	20230308	71700	53.56	20230106	161200	-31.70	20230308	62100	77.29	20221110	1.40	Y	041510	500	119 억	3722860	N	N	12942	N	N
150	20231106	120420	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	110300	4600	2	4.35	16462860300	151880	85.24	107500	110700	104300	137400	74000	105700	108393.87	15.62	17973	110233	107966	106533	104266	102833	107250	103550	119	31700	500	73990	100	1	23830901	26285	32.80	3.74	12	0.64	3363.00	29472.00	161200	20230308	-31.58	62000	20221104	77.90	161200	-31.58	20230308	71700	53.84	20230106	161200	-31.58	20230308	62100	77.62	20221110	1.40	Y	041510	500	119 억	3722860	N	N	12942	N	N
151	20231106	110421	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	109300	3600	2	3.41	13691817700	126680	71.10	107500	110700	104300	137400	74000	105700	108081.92	15.62	11055	110233	107966	106533	104266	102833	107250	103550	119	31700	500	73990	100	1	23830901	26047	32.50	3.71	12	0.53	3363.00	29472.00	161200	20230308	-32.20	62000	20221104	76.29	161200	-32.20	20230308	71700	52.44	20230106	161200	-32.20	20230308	62100	76.01	20221110	1.40	Y	041510	500	119 억	3722860	N	N	12942	N	N
152	20231106	100359	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	108400	2700	2	2.55	9351987500	86963	48.81	107500	110300	104300	137400	74000	105700	107539.84	15.62	6690	110233	107966	106533	104266	102833	107250	103550	119	31700	500	73990	100	1	23830901	25833	32.23	3.68	12	0.36	3363.00	29472.00	161200	20230308	-32.75	62000	20221104	74.84	161200	-32.75	20230308	71700	51.19	20230106	161200	-32.75	20230308	62100	74.56	20221110	1.40	Y	041510	500	119 억	3722860	N	N	12942	N	N
153	20231106	090421	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	104900	-800	5	-0.76	899862200	8481	4.76	107500	107500	104800	137400	74000	105700	106103.31	15.62	-4428	110233	107966	106533	104266	102833	107250	103550	119	31700	500	73990	100	1	23830901	24999	31.19	3.56	12	0.04	3363.00	29472.00	161200	20230308	-34.93	62000	20221104	69.19	161200	-34.93	20230308	71700	46.30	20230106	161200	-34.93	20230308	62100	68.92	20221110	1.40	Y	041510	500	119 억	3722860	N	N	12942	N	N
154	20231103	160415	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	105700	-2100	5	-1.95	18879742600	177852	85.97	108100	108800	105100	140100	75500	107800	106154.47	15.43	22944	111800	109800	107800	105800	103800	110800	106800	119	32300	500	75460	100	1	23830901	25189	31.43	3.59	12	0.75	3363.00	29472.00	161200	20230308	-34.43	62000	20221104	70.48	161200	-34.43	20230308	71700	47.42	20230106	161200	-34.43	20230308	62000	70.48	20221104	1.40	Y	041510	500	119 억	3676484	N	N	12942	N	N
155	20231103	150416	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	105500	-2300	5	-2.13	17555461000	165303	79.90	108100	108800	105100	140100	75500	107800	106201.71	15.43	20279	111800	109800	107800	105800	103800	110800	106800	119	32300	500	75460	100	1	23830901	25142	31.37	3.58	12	0.69	3363.00	29472.00	161200	20230308	-34.55	62000	20221104	70.16	161200	-34.55	20230308	71700	47.14	20230106	161200	-34.55	20230308	62000	70.16	20221104	1.40	Y	041510	500	119 억	3676484	N	N	15683	N	N
156	20231103	140415	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	105600	-2200	5	-2.04	12758474300	119794	57.91	108100	108800	105300	140100	75500	107800	106503.45	15.43	1955	111800	109800	107800	105800	103800	110800	106800	119	32300	500	75460	100	1	23830901	25165	31.40	3.58	12	0.50	3363.00	29472.00	161200	20230308	-34.49	62000	20221104	70.32	161200	-34.49	20230308	71700	47.28	20230106	161200	-34.49	20230308	62000	70.32	20221104	1.40	Y	041510	500	119 억	3676484	N	N	15683	N	N
157	20231103	130415	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	105800	-2000	5	-1.86	9760889400	91461	44.21	108100	108800	105600	140100	75500	107800	106721.87	15.43	1680	111800	109800	107800	105800	103800	110800	106800	119	32300	500	75460	100	1	23830901	25213	31.46	3.59	12	0.38	3363.00	29472.00	161200	20230308	-34.37	62000	20221104	70.65	161200	-34.37	20230308	71700	47.56	20230106	161200	-34.37	20230308	62000	70.65	20221104	1.40	Y	041510	500	119 억	3676484	N	N	15683	N	N
158	20231103	120413	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	106700	-1100	5	-1.02	7070577800	66099	31.95	108100	108800	106100	140100	75500	107800	106969.51	15.43	3465	111800	109800	107800	105800	103800	110800	106800	119	32300	500	75460	100	1	23830901	25428	31.73	3.62	12	0.28	3363.00	29472.00	161200	20230308	-33.81	62000	20221104	72.10	161200	-33.81	20230308	71700	48.81	20230106	161200	-33.81	20230308	62000	72.10	20221104	1.40	Y	041510	500	119 억	3676484	N	N	15683	N	N
159	20231103	110417	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	106700	-1100	5	-1.02	5581026500	52139	25.20	108100	108800	106100	140100	75500	107800	107041.30	15.43	2396	111800	109800	107800	105800	103800	110800	106800	119	32300	500	75460	100	1	23830901	25428	31.73	3.62	12	0.22	3363.00	29472.00	161200	20230308	-33.81	62000	20221104	72.10	161200	-33.81	20230308	71700	48.81	20230106	161200	-33.81	20230308	62000	72.10	20221104	1.40	Y	041510	500	119 억	3676484	N	N	15683	N	N
160	20231103	100412	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	106700	-1100	5	-1.02	3881752300	36250	17.52	108100	108800	106100	140100	75500	107800	107082.82	15.43	417	111800	109800	107800	105800	103800	110800	106800	119	32300	500	75460	100	1	23830901	25428	31.73	3.62	12	0.15	3363.00	29472.00	161200	20230308	-33.81	62000	20221104	72.10	161200	-33.81	20230308	71700	48.81	20230106	161200	-33.81	20230308	62000	72.10	20221104	1.40	Y	041510	500	119 억	3676484	N	N	15683	N	N
161	20231103	090410	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	106600	-1200	5	-1.11	607895800	5641	2.73	108100	108800	106600	140100	75500	107800	107763.84	15.43	-2081	111800	109800	107800	105800	103800	110800	106800	119	32300	500	75460	100	1	23830901	25404	31.70	3.62	12	0.02	3363.00	29472.00	161200	20230308	-33.87	62000	20221104	71.94	161200	-33.87	20230308	71700	48.68	20230106	161200	-33.87	20230308	62000	71.94	20221104	1.40	Y	041510	500	119 억	3676484	N	N	15683	N	N
162	20231102	160411	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	107800	3700	2	3.55	22140316900	205283	121.10	105800	109800	105800	135300	72900	104100	107852.67	15.61	-38724	107500	105800	102900	101200	98300	106650	102050	119	31200	500	72870	100	1	23830901	25690	32.05	3.66	12	0.86	3363.00	29472.00	161200	20230308	-33.13	62000	20221104	73.87	161200	-33.13	20230308	71700	50.35	20230106	161200	-33.13	20230308	62000	73.87	20221104	1.33	Y	041510	500	119 억	3720678	N	N	15683	N	N
163	20231102	150416	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	107600	3500	2	3.36	20891372600	193691	114.26	105800	109800	105800	135300	72900	104100	107859.28	15.61	-33304	107500	105800	102900	101200	98300	106650	102050	119	31200	500	72870	100	1	23830901	25642	32.00	3.65	12	0.81	3363.00	29472.00	161200	20230308	-33.25	62000	20221104	73.55	161200	-33.25	20230308	71700	50.07	20230106	161200	-33.25	20230308	62000	73.55	20221104	1.33	Y	041510	500	119 억	3720678	N	N	13255	N	N
164	20231102	140409	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	107300	3200	2	3.07	18979569100	175921	103.78	105800	109800	105800	135300	72900	104100	107886.89	15.61	-29426	107500	105800	102900	101200	98300	106650	102050	119	31200	500	72870	100	1	23830901	25571	31.91	3.64	12	0.74	3363.00	29472.00	161200	20230308	-33.44	62000	20221104	73.06	161200	-33.44	20230308	71700	49.65	20230106	161200	-33.44	20230308	62000	73.06	20221104	1.33	Y	041510	500	119 억	3720678	N	N	13255	N	N
165	20231102	130413	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	107300	3200	2	3.07	16272041200	150569	88.82	105800	109800	105800	135300	72900	104100	108070.33	15.61	-25749	107500	105800	102900	101200	98300	106650	102050	119	31200	500	72870	100	1	23830901	25571	31.91	3.64	12	0.63	3363.00	29472.00	161200	20230308	-33.44	62000	20221104	73.06	161200	-33.44	20230308	71700	49.65	20230106	161200	-33.44	20230308	62000	73.06	20221104	1.33	Y	041510	500	119 억	3720678	N	N	13255	N	N
166	20231102	120410	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	108400	4300	2	4.13	14125961100	130648	77.07	105800	109800	105800	135300	72900	104100	108122.29	15.61	-22516	107500	105800	102900	101200	98300	106650	102050	119	31200	500	72870	100	1	23830901	25833	32.23	3.68	12	0.55	3363.00	29472.00	161200	20230308	-32.75	62000	20221104	74.84	161200	-32.75	20230308	71700	51.19	20230106	161200	-32.75	20230308	62000	74.84	20221104	1.33	Y	041510	500	119 억	3720678	N	N	13255	N	N
167	20231102	110410	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	109200	5100	2	4.90	12099114600	111976	66.06	105800	109800	105800	135300	72900	104100	108050.96	15.61	-18532	107500	105800	102900	101200	98300	106650	102050	119	31200	500	72870	100	1	23830901	26023	32.47	3.71	12	0.47	3363.00	29472.00	161200	20230308	-32.26	62000	20221104	76.13	161200	-32.26	20230308	71700	52.30	20230106	161200	-32.26	20230308	62000	76.13	20221104	1.33	Y	041510	500	119 억	3720678	N	N	13255	N	N
168	20231102	100410	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	108700	4600	2	4.42	7313476300	68145	40.20	105800	108800	105800	135300	72900	104100	107322.27	15.61	-4715	107500	105800	102900	101200	98300	106650	102050	119	31200	500	72870	100	1	23830901	25904	32.32	3.69	12	0.29	3363.00	29472.00	161200	20230308	-32.57	62000	20221104	75.32	161200	-32.57	20230308	71700	51.60	20230106	161200	-32.57	20230308	62000	75.32	20221104	1.33	Y	041510	500	119 억	3720678	N	N	13255	N	N
169	20231102	090415	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	107200	3100	2	2.98	1574845400	14764	8.71	105800	107400	105800	135300	72900	104100	106667.94	15.61	1825	107500	105800	102900	101200	98300	106650	102050	119	31200	500	72870	100	1	23830901	25547	31.88	3.64	12	0.06	3363.00	29472.00	161200	20230308	-33.50	62000	20221104	72.90	161200	-33.50	20230308	71700	49.51	20230106	161200	-33.50	20230308	62000	72.90	20221104	1.33	Y	041510	500	119 억	3720678	N	N	13255	N	N
170	20231101	160410	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	104100	3300	2	3.27	17345824200	169063	80.90	101400	104600	100000	131000	70600	100800	102590.82	15.80	-24379	107600	104200	102100	98700	96600	103150	97650	119	30200	500	70560	100	1	23830901	24808	30.95	3.53	12	0.71	3363.00	29472.00	161200	20230308	-35.42	62000	20221104	67.90	161200	-35.42	20230308	71700	45.19	20230106	161200	-35.42	20230308	62000	67.90	20221104	1.33	Y	041510	500	119 억	3765751	N	N	13225	N	N
171	20231101	150408	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	103900	3100	2	3.08	15779170800	154039	73.71	101400	104400	100000	131000	70600	100800	102437.27	15.80	-23138	107600	104200	102100	98700	96600	103150	97650	119	30200	500	70560	100	1	23830901	24760	30.90	3.53	12	0.65	3363.00	29472.00	161200	20230308	-35.55	62000	20221104	67.58	161200	-35.55	20230308	71700	44.91	20230106	161200	-35.55	20230308	62000	67.58	20221104	1.33	Y	041510	500	119 억	3765751	N	N	14594	N	N
172	20231101	140405	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	103300	2500	2	2.48	11493084500	112805	53.98	101400	103300	100000	131000	70600	100800	101885.49	15.80	-13116	107600	104200	102100	98700	96600	103150	97650	119	30200	500	70560	100	1	23830901	24617	30.72	3.51	12	0.47	3363.00	29472.00	161200	20230308	-35.92	62000	20221104	66.61	161200	-35.92	20230308	71700	44.07	20230106	161200	-35.92	20230308	62000	66.61	20221104	1.33	Y	041510	500	119 억	3765751	N	N	14594	N	N
173	20231101	130409	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	102500	1700	2	1.69	9021115100	88813	42.50	101400	103100	100000	131000	70600	100800	101575.14	15.80	-8624	107600	104200	102100	98700	96600	103150	97650	119	30200	500	70560	100	1	23830901	24427	30.48	3.48	12	0.37	3363.00	29472.00	161200	20230308	-36.41	62000	20221104	65.32	161200	-36.41	20230308	71700	42.96	20230106	161200	-36.41	20230308	62000	65.32	20221104	1.33	Y	041510	500	119 억	3765751	N	N	14594	N	N
174	20231101	120416	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	102300	1500	2	1.49	7208736800	71166	34.05	101400	102400	100000	131000	70600	100800	101295.37	15.80	-6940	107600	104200	102100	98700	96600	103150	97650	119	30200	500	70560	100	1	23830901	24379	30.42	3.47	12	0.30	3363.00	29472.00	161200	20230308	-36.54	62000	20221104	65.00	161200	-36.54	20230308	71700	42.68	20230106	161200	-36.54	20230308	62000	65.00	20221104	1.33	Y	041510	500	119 억	3765751	N	N	14594	N	N
175	20231101	110420	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	101600	800	2	0.79	6157267300	60858	29.12	101400	102400	100000	131000	70600	100800	101174.94	15.80	-8448	107600	104200	102100	98700	96600	103150	97650	119	30200	500	70560	100	1	23830901	24212	30.21	3.45	12	0.26	3363.00	29472.00	161200	20230308	-36.97	62000	20221104	63.87	161200	-36.97	20230308	71700	41.70	20230106	161200	-36.97	20230308	62000	63.87	20221104	1.33	Y	041510	500	119 억	3765751	N	N	14594	N	N
176	20231101	100414	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	101100	300	2	0.30	4323729000	42820	20.49	101400	102000	100000	131000	70600	100800	100974.93	15.80	-11483	107600	104200	102100	98700	96600	103150	97650	119	30200	500	70560	100	1	23830901	24093	30.06	3.43	12	0.18	3363.00	29472.00	161200	20230308	-37.28	62000	20221104	63.06	161200	-37.28	20230308	71700	41.00	20230106	161200	-37.28	20230308	62000	63.06	20221104	1.33	Y	041510	500	119 억	3765751	N	N	14594	N	N
177	20231101	090416	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	100500	-300	5	-0.30	750617400	7408	3.54	101400	102000	100400	131000	70600	100800	101332.43	15.80	-2635	107600	104200	102100	98700	96600	103150	97650	119	30200	500	70560	100	1	23830901	23950	29.88	3.41	12	0.03	3363.00	29472.00	161200	20230308	-37.66	62000	20221104	62.10	161200	-37.66	20230308	71700	40.17	20230106	161200	-37.66	20230308	62000	62.10	20221104	1.33	Y	041510	500	119 억	3765751	N	N	14594	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History