KissMeData/041510/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

77 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	20241129	160515	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	84800	1200	2	1.44	17466110300	206954	121.70	82600	86500	81300	108600	58600	83600	84396.15	13.76	-11060	89666	86632	84966	81932	80266	85800	81100	119	25000	500	61860	100	1	23353627	19804	23.14	2.68	12	0.89	3664.00	31631.00	100700	20240527	-15.79	55100	20240909	53.90	100700	-15.79	20240527	55100	53.90	20240909	100700	-15.79	20240527	55100	53.90	20240909	1.00	N	041510	500	119 억	3212541	N	N	2337	N	N
3	20241129	150525	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	84900	1300	2	1.56	16970982400	201120	118.27	82600	86500	81300	108600	58600	83600	84382.70	13.76	-10866	89666	86632	84966	81932	80266	85800	81100	119	25000	500	61860	100	1	23353627	19827	23.17	2.68	12	0.86	3664.00	31631.00	100700	20240527	-15.69	55100	20240909	54.08	100700	-15.69	20240527	55100	54.08	20240909	100700	-15.69	20240527	55100	54.08	20240909	1.00	N	041510	500	119 억	3212541	N	N	6370	N	N
4	20241129	140524	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	85300	1700	2	2.03	15595460300	184943	108.76	82600	86500	81300	108600	58600	83600	84326.10	13.76	-6732	89666	86632	84966	81932	80266	85800	81100	119	25000	500	61860	100	1	23353627	19921	23.28	2.70	12	0.79	3664.00	31631.00	100700	20240527	-15.29	55100	20240909	54.81	100700	-15.29	20240527	55100	54.81	20240909	100700	-15.29	20240527	55100	54.81	20240909	1.00	N	041510	500	119 억	3212541	N	N	6370	N	N
5	20241129	130523	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	85000	1400	2	1.67	13945088800	165600	97.39	82600	86500	81300	108600	58600	83600	84209.79	13.76	-421	89666	86632	84966	81932	80266	85800	81100	119	25000	500	61860	100	1	23353627	19851	23.20	2.69	12	0.71	3664.00	31631.00	100700	20240527	-15.59	55100	20240909	54.26	100700	-15.59	20240527	55100	54.26	20240909	100700	-15.59	20240527	55100	54.26	20240909	1.00	N	041510	500	119 억	3212541	N	N	6370	N	N
6	20241129	120526	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	85800	2200	2	2.63	12321993800	146574	86.20	82600	86500	81300	108600	58600	83600	84066.98	13.76	3665	89666	86632	84966	81932	80266	85800	81100	119	25000	500	61860	100	1	23353627	20037	23.42	2.71	12	0.63	3664.00	31631.00	100700	20240527	-14.80	55100	20240909	55.72	100700	-14.80	20240527	55100	55.72	20240909	100700	-14.80	20240527	55100	55.72	20240909	1.00	N	041510	500	119 억	3212541	N	N	6370	N	N
7	20241129	110525	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	85400	1800	2	2.15	10123039300	121020	71.17	82600	86200	81300	108600	58600	83600	83647.69	13.76	412	89666	86632	84966	81932	80266	85800	81100	119	25000	500	61860	100	1	23353627	19944	23.31	2.70	12	0.52	3664.00	31631.00	100700	20240527	-15.19	55100	20240909	54.99	100700	-15.19	20240527	55100	54.99	20240909	100700	-15.19	20240527	55100	54.99	20240909	1.00	N	041510	500	119 억	3212541	N	N	6370	N	N
8	20241129	100524	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	83100	-500	5	-0.60	5716421100	69162	40.67	82600	83900	81300	108600	58600	83600	82651.46	13.76	3255	89666	86632	84966	81932	80266	85800	81100	119	25000	500	61860	100	1	23353627	19407	22.68	2.63	12	0.30	3664.00	31631.00	100700	20240527	-17.48	55100	20240909	50.82	100700	-17.48	20240527	55100	50.82	20240909	100700	-17.48	20240527	55100	50.82	20240909	1.00	N	041510	500	119 억	3212541	N	N	6370	N	N
9	20241129	090524	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	82700	-900	5	-1.08	762829600	9225	5.43	82600	83600	81900	108600	58600	83600	82683.11	13.76	515	89666	86632	84966	81932	80266	85800	81100	119	25000	500	61860	100	1	23353627	19313	22.57	2.61	12	0.04	3664.00	31631.00	100700	20240527	-17.87	55100	20240909	50.09	100700	-17.87	20240527	55100	50.09	20240909	100700	-17.87	20240527	55100	50.09	20240909	1.00	N	041510	500	119 억	3212541	N	N	6370	N	N
10	20241128	160519	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	83600	-2900	5	-3.35	14461837400	169496	69.62	87000	88000	83300	112400	60600	86500	85324.53	13.77	48	89766	88132	85766	84132	81766	88950	84950	119	25900	500	64010	100	1	23353627	19524	22.82	2.64	12	0.73	3664.00	31631.00	100700	20240527	-16.98	55100	20240909	51.72	100700	-16.98	20240527	55100	51.72	20240909	100700	-16.98	20240527	55100	51.72	20240909	1.06	N	041510	500	119 억	3216374	N	N	6369	N	N
11	20241128	150527	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	84000	-2500	5	-2.89	13590184800	159076	65.34	87000	88000	83300	112400	60600	86500	85432.02	13.77	1018	89766	88132	85766	84132	81766	88950	84950	119	25900	500	64010	100	1	23353627	19617	22.93	2.66	12	0.68	3664.00	31631.00	100700	20240527	-16.58	55100	20240909	52.45	100700	-16.58	20240527	55100	52.45	20240909	100700	-16.58	20240527	55100	52.45	20240909	1.06	N	041510	500	119 억	3216374	N	N	1535	N	N
12	20241128	140528	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	84200	-2300	5	-2.66	12242032100	143045	58.76	87000	88000	83300	112400	60600	86500	85581.68	13.77	4402	89766	88132	85766	84132	81766	88950	84950	119	25900	500	64010	100	1	23353627	19664	22.98	2.66	12	0.61	3664.00	31631.00	100700	20240527	-16.39	55100	20240909	52.81	100700	-16.39	20240527	55100	52.81	20240909	100700	-16.39	20240527	55100	52.81	20240909	1.06	N	041510	500	119 억	3216374	N	N	1535	N	N
13	20241128	130525	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	84300	-2200	5	-2.54	10754029400	125391	51.51	87000	88000	83300	112400	60600	86500	85763.97	13.77	4720	89766	88132	85766	84132	81766	88950	84950	119	25900	500	64010	100	1	23353627	19687	23.01	2.67	12	0.54	3664.00	31631.00	100700	20240527	-16.29	55100	20240909	52.99	100700	-16.29	20240527	55100	52.99	20240909	100700	-16.29	20240527	55100	52.99	20240909	1.06	N	041510	500	119 억	3216374	N	N	1535	N	N
14	20241128	120528	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	84200	-2300	5	-2.66	9420019100	109561	45.00	87000	88000	83300	112400	60600	86500	85979.67	13.77	4153	89766	88132	85766	84132	81766	88950	84950	119	25900	500	64010	100	1	23353627	19664	22.98	2.66	12	0.47	3664.00	31631.00	100700	20240527	-16.39	55100	20240909	52.81	100700	-16.39	20240527	55100	52.81	20240909	100700	-16.39	20240527	55100	52.81	20240909	1.06	N	041510	500	119 억	3216374	N	N	1535	N	N
15	20241128	110530	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	85500	-1000	5	-1.16	5687033600	65390	26.86	87000	88000	85200	112400	60600	86500	86971.00	13.77	7965	89766	88132	85766	84132	81766	88950	84950	119	25900	500	64010	100	1	23353627	19967	23.34	2.70	12	0.28	3664.00	31631.00	100700	20240527	-15.09	55100	20240909	55.17	100700	-15.09	20240527	55100	55.17	20240909	100700	-15.09	20240527	55100	55.17	20240909	1.06	N	041510	500	119 억	3216374	N	N	1535	N	N
16	20241128	100527	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	87300	800	2	0.92	3503114800	40164	16.50	87000	88000	86400	112400	60600	86500	87220.27	13.77	4807	89766	88132	85766	84132	81766	88950	84950	119	25900	500	64010	100	1	23353627	20388	23.83	2.76	12	0.17	3664.00	31631.00	100700	20240527	-13.31	55100	20240909	58.44	100700	-13.31	20240527	55100	58.44	20240909	100700	-13.31	20240527	55100	58.44	20240909	1.06	N	041510	500	119 억	3216374	N	N	1535	N	N
17	20241128	090525	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	86800	300	2	0.35	829094700	9472	3.89	87000	88000	86700	112400	60600	86500	87531.11	13.77	71	89766	88132	85766	84132	81766	88950	84950	119	25900	500	64010	100	1	23353627	20271	23.69	2.74	12	0.04	3664.00	31631.00	100700	20240527	-13.80	55100	20240909	57.53	100700	-13.80	20240527	55100	57.53	20240909	100700	-13.80	20240527	55100	57.53	20240909	1.06	N	041510	500	119 억	3216374	N	N	1535	N	N
18	20241127	160513	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	86500	2500	2	2.98	21082298900	242931	171.89	84000	87400	83400	109200	58800	84000	86783.25	13.80	18304	86666	85332	83566	82232	80466	86000	82900	119	25200	500	62160	100	1	23353627	20201	23.61	2.73	12	1.04	3664.00	31631.00	100700	20240527	-14.10	55100	20240909	56.99	100700	-14.10	20240527	55100	56.99	20240909	100700	-14.10	20240527	55100	56.99	20240909	1.04	N	041510	500	119 억	3223592	N	N	1535	N	N
19	20241127	150522	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	86600	2600	2	3.10	20330260600	234254	165.75	84000	87400	83400	109200	58800	84000	86787.26	13.80	16773	86666	85332	83566	82232	80466	86000	82900	119	25200	500	62160	100	1	23353627	20224	23.64	2.74	12	1.00	3664.00	31631.00	100700	20240527	-14.00	55100	20240909	57.17	100700	-14.00	20240527	55100	57.17	20240909	100700	-14.00	20240527	55100	57.17	20240909	1.04	N	041510	500	119 억	3223592	N	N	567	N	N
20	20241127	140522	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	87200	3200	2	3.81	19002758400	218993	154.96	84000	87400	83400	109200	58800	84000	86773.37	13.80	17620	86666	85332	83566	82232	80466	86000	82900	119	25200	500	62160	100	1	23353627	20364	23.80	2.76	12	0.94	3664.00	31631.00	100700	20240527	-13.41	55100	20240909	58.26	100700	-13.41	20240527	55100	58.26	20240909	100700	-13.41	20240527	55100	58.26	20240909	1.04	N	041510	500	119 억	3223592	N	N	567	N	N
21	20241127	130519	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	87100	3100	2	3.69	17057148800	196688	139.17	84000	87400	83400	109200	58800	84000	86721.87	13.80	19889	86666	85332	83566	82232	80466	86000	82900	119	25200	500	62160	100	1	23353627	20341	23.77	2.75	12	0.84	3664.00	31631.00	100700	20240527	-13.51	55100	20240909	58.08	100700	-13.51	20240527	55100	58.08	20240909	100700	-13.51	20240527	55100	58.08	20240909	1.04	N	041510	500	119 억	3223592	N	N	567	N	N
22	20241127	120523	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	87300	3300	2	3.93	15525242500	179122	126.74	84000	87400	83400	109200	58800	84000	86674.14	13.80	20748	86666	85332	83566	82232	80466	86000	82900	119	25200	500	62160	100	1	23353627	20388	23.83	2.76	12	0.77	3664.00	31631.00	100700	20240527	-13.31	55100	20240909	58.44	100700	-13.31	20240527	55100	58.44	20240909	100700	-13.31	20240527	55100	58.44	20240909	1.04	N	041510	500	119 억	3223592	N	N	567	N	N
23	20241127	110522	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	87100	3100	2	3.69	13333384100	154001	108.97	84000	87400	83400	109200	58800	84000	86579.87	13.80	23402	86666	85332	83566	82232	80466	86000	82900	119	25200	500	62160	100	1	23353627	20341	23.77	2.75	12	0.66	3664.00	31631.00	100700	20240527	-13.51	55100	20240909	58.08	100700	-13.51	20240527	55100	58.08	20240909	100700	-13.51	20240527	55100	58.08	20240909	1.04	N	041510	500	119 억	3223592	N	N	567	N	N
24	20241127	100522	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	86900	2900	2	3.45	8379975800	97131	68.73	84000	87100	83400	109200	58800	84000	86275.01	13.80	16460	86666	85332	83566	82232	80466	86000	82900	119	25200	500	62160	100	1	23353627	20294	23.72	2.75	12	0.42	3664.00	31631.00	100700	20240527	-13.70	55100	20240909	57.71	100700	-13.70	20240527	55100	57.71	20240909	100700	-13.70	20240527	55100	57.71	20240909	1.04	N	041510	500	119 억	3223592	N	N	567	N	N
25	20241127	090519	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	84900	900	2	1.07	209282000	2488	1.76	84000	85000	83400	109200	58800	84000	84116.61	13.80	119	86666	85332	83566	82232	80466	86000	82900	119	25200	500	62160	100	1	23353627	19827	23.17	2.68	12	0.01	3664.00	31631.00	100700	20240527	-15.69	55100	20240909	54.08	100700	-15.69	20240527	55100	54.08	20240909	100700	-15.69	20240527	55100	54.08	20240909	1.04	N	041510	500	119 억	3223592	N	N	567	N	N
26	20241126	160517	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	84000	1400	2	1.69	11769173400	140881	45.62	82100	84900	81800	107300	57900	82600	83539.76	13.76	17086	87800	85200	83500	80900	79200	86500	82200	119	24700	500	61120	100	1	23353627	19617	22.93	2.66	12	0.60	3664.00	31631.00	100700	20240527	-16.58	55100	20240909	52.45	100700	-16.58	20240527	55100	52.45	20240909	100700	-16.58	20240527	55100	52.45	20240909	1.08	N	041510	500	119 억	3214428	N	N	567	N	N
27	20241126	150519	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	84200	1600	2	1.94	11205002500	134184	43.45	82100	84900	81800	107300	57900	82600	83505.06	13.76	16781	87800	85200	83500	80900	79200	86500	82200	119	24700	500	61120	100	1	23353627	19664	22.98	2.66	12	0.57	3664.00	31631.00	100700	20240527	-16.39	55100	20240909	52.81	100700	-16.39	20240527	55100	52.81	20240909	100700	-16.39	20240527	55100	52.81	20240909	1.08	N	041510	500	119 억	3214428	N	N	782	N	N
28	20241126	140518	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	83600	1000	2	1.21	9233247100	110669	35.84	82100	84900	81800	107300	57900	82600	83431.53	13.76	7597	87800	85200	83500	80900	79200	86500	82200	119	24700	500	61120	100	1	23353627	19524	22.82	2.64	12	0.47	3664.00	31631.00	100700	20240527	-16.98	55100	20240909	51.72	100700	-16.98	20240527	55100	51.72	20240909	100700	-16.98	20240527	55100	51.72	20240909	1.08	N	041510	500	119 억	3214428	N	N	782	N	N
29	20241126	130517	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	83700	1100	2	1.33	8090022600	96980	31.40	82100	84900	81800	107300	57900	82600	83419.87	13.76	4430	87800	85200	83500	80900	79200	86500	82200	119	24700	500	61120	100	1	23353627	19547	22.84	2.65	12	0.42	3664.00	31631.00	100700	20240527	-16.88	55100	20240909	51.91	100700	-16.88	20240527	55100	51.91	20240909	100700	-16.88	20240527	55100	51.91	20240909	1.08	N	041510	500	119 억	3214428	N	N	782	N	N
30	20241126	120522	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	83300	700	2	0.85	7223095600	86607	28.04	82100	84900	81800	107300	57900	82600	83401.24	13.76	2609	87800	85200	83500	80900	79200	86500	82200	119	24700	500	61120	100	1	23353627	19454	22.73	2.63	12	0.37	3664.00	31631.00	100700	20240527	-17.28	55100	20240909	51.18	100700	-17.28	20240527	55100	51.18	20240909	100700	-17.28	20240527	55100	51.18	20240909	1.08	N	041510	500	119 억	3214428	N	N	782	N	N
31	20241126	110525	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	84000	1400	2	1.69	5993123100	71920	23.29	82100	84900	81800	107300	57900	82600	83330.86	13.76	-1822	87800	85200	83500	80900	79200	86500	82200	119	24700	500	61120	100	1	23353627	19617	22.93	2.66	12	0.31	3664.00	31631.00	100700	20240527	-16.58	55100	20240909	52.45	100700	-16.58	20240527	55100	52.45	20240909	100700	-16.58	20240527	55100	52.45	20240909	1.08	N	041510	500	119 억	3214428	N	N	782	N	N
32	20241126	100523	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	83000	400	2	0.48	2517131600	30406	9.85	82100	83500	81800	107300	57900	82600	82784.31	13.76	-940	87800	85200	83500	80900	79200	86500	82200	119	24700	500	61120	100	1	23353627	19384	22.65	2.62	12	0.13	3664.00	31631.00	100700	20240527	-17.58	55100	20240909	50.64	100700	-17.58	20240527	55100	50.64	20240909	100700	-17.58	20240527	55100	50.64	20240909	1.08	N	041510	500	119 억	3214428	N	N	782	N	N
33	20241126	090518	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	82000	-600	5	-0.73	263579900	3209	1.04	82100	82400	81900	107300	57900	82600	82131.28	13.76	-455	87800	85200	83500	80900	79200	86500	82200	119	24700	500	61120	100	1	23353627	19150	22.38	2.59	12	0.01	3664.00	31631.00	100700	20240527	-18.57	55100	20240909	48.82	100700	-18.57	20240527	55100	48.82	20240909	100700	-18.57	20240527	55100	48.82	20240909	1.08	N	041510	500	119 억	3214428	N	N	782	N	N
34	20241125	160508	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	82600	2400	2	2.99	25905702600	308319	155.01	82400	86100	81800	104200	56200	80200	84023.79	13.67	28745	84200	82200	79500	77500	74800	83200	78500	119	24000	500	59340	100	1	23353627	19290	22.54	2.61	12	1.32	3664.00	31631.00	100700	20240527	-17.97	55100	20240909	49.91	100700	-17.97	20240527	55100	49.91	20240909	100700	-17.97	20240527	55100	49.91	20240909	1.14	N	041510	500	119 억	3191297	N	N	782	N	N
35	20241125	150516	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	82500	2300	2	2.87	24710904400	293809	147.72	82400	86100	82000	104200	56200	80200	84105.34	13.67	26634	84200	82200	79500	77500	74800	83200	78500	119	24000	500	59340	100	1	23353627	19267	22.52	2.61	12	1.26	3664.00	31631.00	100700	20240527	-18.07	55100	20240909	49.73	100700	-18.07	20240527	55100	49.73	20240909	100700	-18.07	20240527	55100	49.73	20240909	1.14	N	041510	500	119 억	3191297	N	N	125	N	N
36	20241125	140517	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	82700	2500	2	3.12	22977659300	272788	137.15	82400	86100	82000	104200	56200	80200	84232.66	13.67	28605	84200	82200	79500	77500	74800	83200	78500	119	24000	500	59340	100	1	23353627	19313	22.57	2.61	12	1.17	3664.00	31631.00	100700	20240527	-17.87	55100	20240909	50.09	100700	-17.87	20240527	55100	50.09	20240909	100700	-17.87	20240527	55100	50.09	20240909	1.14	N	041510	500	119 억	3191297	N	N	125	N	N
37	20241125	130511	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	83200	3000	2	3.74	21718352700	257616	129.52	82400	86100	82000	104200	56200	80200	84305.14	13.67	27785	84200	82200	79500	77500	74800	83200	78500	119	24000	500	59340	100	1	23353627	19430	22.71	2.63	12	1.10	3664.00	31631.00	100700	20240527	-17.38	55100	20240909	51.00	100700	-17.38	20240527	55100	51.00	20240909	100700	-17.38	20240527	55100	51.00	20240909	1.14	N	041510	500	119 억	3191297	N	N	125	N	N
38	20241125	120518	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	84000	3800	2	4.74	20295648900	240614	120.97	82400	86100	82000	104200	56200	80200	84349.41	13.67	28030	84200	82200	79500	77500	74800	83200	78500	119	24000	500	59340	100	1	23353627	19617	22.93	2.66	12	1.03	3664.00	31631.00	100700	20240527	-16.58	55100	20240909	52.45	100700	-16.58	20240527	55100	52.45	20240909	100700	-16.58	20240527	55100	52.45	20240909	1.14	N	041510	500	119 억	3191297	N	N	125	N	N
39	20241125	110515	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	83500	3300	2	4.11	17182677100	203647	102.39	82400	86100	82000	104200	56200	80200	84374.81	13.67	34183	84200	82200	79500	77500	74800	83200	78500	119	24000	500	59340	100	1	23353627	19500	22.79	2.64	12	0.87	3664.00	31631.00	100700	20240527	-17.08	55100	20240909	51.54	100700	-17.08	20240527	55100	51.54	20240909	100700	-17.08	20240527	55100	51.54	20240909	1.14	N	041510	500	119 억	3191297	N	N	125	N	N
40	20241125	100508	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	83500	3300	2	4.11	14439583800	170714	85.83	82400	86100	82000	104200	56200	80200	84583.48	13.67	37213	84200	82200	79500	77500	74800	83200	78500	119	24000	500	59340	100	1	23353627	19500	22.79	2.64	12	0.73	3664.00	31631.00	100700	20240527	-17.08	55100	20240909	51.54	100700	-17.08	20240527	55100	51.54	20240909	100700	-17.08	20240527	55100	51.54	20240909	1.14	N	041510	500	119 억	3191297	N	N	125	N	N
41	20241125	090510	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	83000	2800	2	3.49	2235490300	26702	13.42	82400	84700	82000	104200	56200	80200	83719.96	13.67	4919	84200	82200	79500	77500	74800	83200	78500	119	24000	500	59340	100	1	23353627	19384	22.65	2.62	12	0.11	3664.00	31631.00	100700	20240527	-17.58	55100	20240909	50.64	100700	-17.58	20240527	55100	50.64	20240909	100700	-17.58	20240527	55100	50.64	20240909	1.14	N	041510	500	119 억	3191297	N	N	125	N	N
42	20241122	160446	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80200	2100	2	2.69	15951206400	198574	188.40	78100	81500	76800	101500	54700	78100	80328.85	13.61	14263	81233	79666	78533	76966	75833	79100	76400	119	23400	500	57790	100	1	23353627	18730	21.89	2.54	12	0.85	3664.00	31631.00	100700	20240527	-20.36	55100	20240909	45.55	100700	-20.36	20240527	55100	45.55	20240909	100700	-20.36	20240527	55100	45.55	20240909	1.14	N	041510	500	119 억	3179471	N	N	125	N	N
43	20241122	150449	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80400	2300	2	2.94	15316566700	190692	180.93	78100	81500	76800	101500	54700	78100	80320.99	13.61	14691	81233	79666	78533	76966	75833	79100	76400	119	23400	500	57790	100	1	23353627	18776	21.94	2.54	12	0.82	3664.00	31631.00	100700	20240527	-20.16	55100	20240909	45.92	100700	-20.16	20240527	55100	45.92	20240909	100700	-20.16	20240527	55100	45.92	20240909	1.14	N	041510	500	119 억	3179471	N	N	102	N	N
44	20241122	140451	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81000	2900	2	3.71	13428800000	167231	158.67	78100	81500	76800	101500	54700	78100	80300.93	13.61	23180	81233	79666	78533	76966	75833	79100	76400	119	23400	500	57790	100	1	23353627	18916	22.11	2.56	12	0.72	3664.00	31631.00	100700	20240527	-19.56	55100	20240909	47.01	100700	-19.56	20240527	55100	47.01	20240909	100700	-19.56	20240527	55100	47.01	20240909	1.14	N	041510	500	119 억	3179471	N	N	102	N	N
45	20241122	130451	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81100	3000	2	3.84	11341520100	141458	134.21	78100	81500	76800	101500	54700	78100	80175.91	13.61	24327	81233	79666	78533	76966	75833	79100	76400	119	23400	500	57790	100	1	23353627	18940	22.13	2.56	12	0.61	3664.00	31631.00	100700	20240527	-19.46	55100	20240909	47.19	100700	-19.46	20240527	55100	47.19	20240909	100700	-19.46	20240527	55100	47.19	20240909	1.14	N	041510	500	119 억	3179471	N	N	102	N	N
46	20241122	120451	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81300	3200	2	4.10	9646867700	120635	114.46	78100	81500	76800	101500	54700	78100	79967.43	13.61	23662	81233	79666	78533	76966	75833	79100	76400	119	23400	500	57790	100	1	23353627	18986	22.19	2.57	12	0.52	3664.00	31631.00	100700	20240527	-19.27	55100	20240909	47.55	100700	-19.27	20240527	55100	47.55	20240909	100700	-19.27	20240527	55100	47.55	20240909	1.14	N	041510	500	119 억	3179471	N	N	102	N	N
47	20241122	110448	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80400	2300	2	2.94	5895147200	74281	70.48	78100	80600	76800	101500	54700	78100	79362.82	13.61	9707	81233	79666	78533	76966	75833	79100	76400	119	23400	500	57790	100	1	23353627	18776	21.94	2.54	12	0.32	3664.00	31631.00	100700	20240527	-20.16	55100	20240909	45.92	100700	-20.16	20240527	55100	45.92	20240909	100700	-20.16	20240527	55100	45.92	20240909	1.14	N	041510	500	119 억	3179471	N	N	102	N	N
48	20241122	100456	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	79900	1800	2	2.30	3201428900	40615	38.53	78100	80200	76800	101500	54700	78100	78823.84	13.61	2912	81233	79666	78533	76966	75833	79100	76400	119	23400	500	57790	100	1	23353627	18660	21.81	2.53	12	0.17	3664.00	31631.00	100700	20240527	-20.66	55100	20240909	45.01	100700	-20.66	20240527	55100	45.01	20240909	100700	-20.66	20240527	55100	45.01	20240909	1.14	N	041510	500	119 억	3179471	N	N	102	N	N
49	20241122	090451	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78200	100	2	0.13	107526500	1378	1.31	78100	78400	77700	101500	54700	78100	78030.74	13.61	-505	81233	79666	78533	76966	75833	79100	76400	119	23400	500	57790	100	1	23353627	18263	21.34	2.47	12	0.01	3664.00	31631.00	100700	20240527	-22.34	55100	20240909	41.92	100700	-22.34	20240527	55100	41.92	20240909	100700	-22.34	20240527	55100	41.92	20240909	1.14	N	041510	500	119 억	3179471	N	N	102	N	N
50	20241121	160449	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78100	-1000	5	-1.26	8169772400	104174	69.53	79400	80100	77400	102800	55400	79100	78424.48	13.59	4661	82033	80566	79533	78066	77033	80050	77550	119	23700	500	58530	100	1	23353627	18239	21.32	2.47	12	0.45	3664.00	31631.00	100700	20240527	-22.44	55100	20240909	41.74	100700	-22.44	20240527	55100	41.74	20240909	100700	-22.44	20240527	55100	41.74	20240909	1.11	N	041510	500	119 억	3174070	N	N	102	N	N
51	20241121	150458	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78000	-1100	5	-1.39	7675269800	97851	65.31	79400	80100	77400	102800	55400	79100	78438.28	13.59	2857	82033	80566	79533	78066	77033	80050	77550	119	23700	500	58530	100	1	23353627	18216	21.29	2.47	12	0.42	3664.00	31631.00	100700	20240527	-22.54	55100	20240909	41.56	100700	-22.54	20240527	55100	41.56	20240909	100700	-22.54	20240527	55100	41.56	20240909	1.11	N	041510	500	119 억	3174070	N	N	704	N	N
52	20241121	140457	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78100	-1000	5	-1.26	7068467300	90072	60.12	79400	80100	77400	102800	55400	79100	78475.68	13.59	1245	82033	80566	79533	78066	77033	80050	77550	119	23700	500	58530	100	1	23353627	18239	21.32	2.47	12	0.39	3664.00	31631.00	100700	20240527	-22.44	55100	20240909	41.74	100700	-22.44	20240527	55100	41.74	20240909	100700	-22.44	20240527	55100	41.74	20240909	1.11	N	041510	500	119 억	3174070	N	N	704	N	N
53	20241121	130452	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78700	-400	5	-0.51	6373987300	81192	54.19	79400	80100	77400	102800	55400	79100	78505.05	13.59	1982	82033	80566	79533	78066	77033	80050	77550	119	23700	500	58530	100	1	23353627	18379	21.48	2.49	12	0.35	3664.00	31631.00	100700	20240527	-21.85	55100	20240909	42.83	100700	-21.85	20240527	55100	42.83	20240909	100700	-21.85	20240527	55100	42.83	20240909	1.11	N	041510	500	119 억	3174070	N	N	704	N	N
54	20241121	120453	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78000	-1100	5	-1.39	5495498700	69909	46.66	79400	80100	77500	102800	55400	79100	78609.25	13.59	2200	82033	80566	79533	78066	77033	80050	77550	119	23700	500	58530	100	1	23353627	18216	21.29	2.47	12	0.30	3664.00	31631.00	100700	20240527	-22.54	55100	20240909	41.56	100700	-22.54	20240527	55100	41.56	20240909	100700	-22.54	20240527	55100	41.56	20240909	1.11	N	041510	500	119 억	3174070	N	N	704	N	N
55	20241121	110452	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78400	-700	5	-0.88	4700866800	59713	39.86	79400	80100	77500	102800	55400	79100	78724.29	13.59	3954	82033	80566	79533	78066	77033	80050	77550	119	23700	500	58530	100	1	23353627	18309	21.40	2.48	12	0.26	3664.00	31631.00	100700	20240527	-22.14	55100	20240909	42.29	100700	-22.14	20240527	55100	42.29	20240909	100700	-22.14	20240527	55100	42.29	20240909	1.11	N	041510	500	119 억	3174070	N	N	704	N	N
56	20241121	100457	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78800	-300	5	-0.38	3188418400	40401	26.97	79400	80100	77700	102800	55400	79100	78919.25	13.59	6058	82033	80566	79533	78066	77033	80050	77550	119	23700	500	58530	100	1	23353627	18403	21.51	2.49	12	0.17	3664.00	31631.00	100700	20240527	-21.75	55100	20240909	43.01	100700	-21.75	20240527	55100	43.01	20240909	100700	-21.75	20240527	55100	43.01	20240909	1.11	N	041510	500	119 억	3174070	N	N	704	N	N
57	20241121	090455	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78500	-600	5	-0.76	215798200	2734	1.82	79400	79400	78500	102800	55400	79100	78930.75	13.59	-1082	82033	80566	79533	78066	77033	80050	77550	119	23700	500	58530	100	1	23353627	18333	21.42	2.48	12	0.01	3664.00	31631.00	100700	20240527	-22.05	55100	20240909	42.47	100700	-22.05	20240527	55100	42.47	20240909	100700	-22.05	20240527	55100	42.47	20240909	1.11	N	041510	500	119 억	3174070	N	N	704	N	N
58	20241120	160451	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	79100	-1600	5	-1.98	11917578600	149575	55.57	80400	81000	78500	104900	56500	80700	79676.42	13.58	-2451	83366	82032	79666	78332	75966	82700	79000	119	24200	500	59710	100	1	23353627	18473	21.59	2.50	12	0.64	3664.00	31631.00	104300	20231113	-24.16	55100	20240909	43.56	100700	-21.45	20240527	55100	43.56	20240909	100700	-21.45	20240527	55100	43.56	20240909	1.12	N	041510	500	119 억	3170862	N	N	704	N	N
59	20241120	150459	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78800	-1900	5	-2.35	11082832400	138998	51.64	80400	81000	78500	104900	56500	80700	79733.71	13.58	-3407	83366	82032	79666	78332	75966	82700	79000	119	24200	500	59710	100	1	23353627	18403	21.51	2.49	12	0.60	3664.00	31631.00	104300	20231113	-24.45	55100	20240909	43.01	100700	-21.75	20240527	55100	43.01	20240909	100700	-21.75	20240527	55100	43.01	20240909	1.12	N	041510	500	119 억	3170862	N	N	536	N	N
60	20241120	140458	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	79100	-1600	5	-1.98	9386019100	117526	43.67	80400	81000	78500	104900	56500	80700	79863.30	13.58	-5857	83366	82032	79666	78332	75966	82700	79000	119	24200	500	59710	100	1	23353627	18473	21.59	2.50	12	0.50	3664.00	31631.00	104300	20231113	-24.16	55100	20240909	43.56	100700	-21.45	20240527	55100	43.56	20240909	100700	-21.45	20240527	55100	43.56	20240909	1.12	N	041510	500	119 억	3170862	N	N	536	N	N
61	20241120	130459	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80000	-700	5	-0.87	6679767500	83326	30.96	80400	81000	79200	104900	56500	80700	80164.23	13.58	-195	83366	82032	79666	78332	75966	82700	79000	119	24200	500	59710	100	1	23353627	18683	21.83	2.53	12	0.36	3664.00	31631.00	104300	20231113	-23.30	55100	20240909	45.19	100700	-20.56	20240527	55100	45.19	20240909	100700	-20.56	20240527	55100	45.19	20240909	1.12	N	041510	500	119 억	3170862	N	N	536	N	N
62	20241120	120459	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80500	-200	5	-0.25	5418501500	67589	25.11	80400	81000	79200	104900	56500	80700	80168.35	13.58	-176	83366	82032	79666	78332	75966	82700	79000	119	24200	500	59710	100	1	23353627	18800	21.97	2.54	12	0.29	3664.00	31631.00	104300	20231113	-22.82	55100	20240909	46.10	100700	-20.06	20240527	55100	46.10	20240909	100700	-20.06	20240527	55100	46.10	20240909	1.12	N	041510	500	119 억	3170862	N	N	536	N	N
63	20241120	110458	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	79700	-1000	5	-1.24	3907072400	48701	18.09	80400	81000	79200	104900	56500	80700	80225.65	13.58	-2170	83366	82032	79666	78332	75966	82700	79000	119	24200	500	59710	100	1	23353627	18613	21.75	2.52	12	0.21	3664.00	31631.00	104300	20231113	-23.59	55100	20240909	44.65	100700	-20.85	20240527	55100	44.65	20240909	100700	-20.85	20240527	55100	44.65	20240909	1.12	N	041510	500	119 억	3170862	N	N	536	N	N
64	20241120	100457	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80400	-300	5	-0.37	2558167000	31844	11.83	80400	81000	79200	104900	56500	80700	80334.28	13.58	-1619	83366	82032	79666	78332	75966	82700	79000	119	24200	500	59710	100	1	23353627	18776	21.94	2.54	12	0.14	3664.00	31631.00	104300	20231113	-22.91	55100	20240909	45.92	100700	-20.16	20240527	55100	45.92	20240909	100700	-20.16	20240527	55100	45.92	20240909	1.12	N	041510	500	119 억	3170862	N	N	536	N	N
65	20241120	090457	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80400	-300	5	-0.37	229206200	2854	1.06	80400	80700	79800	104900	56500	80700	80309.69	13.58	-1196	83366	82032	79666	78332	75966	82700	79000	119	24200	500	59710	100	1	23353627	18776	21.94	2.54	12	0.01	3664.00	31631.00	104300	20231113	-22.91	55100	20240909	45.92	100700	-20.16	20240527	55100	45.92	20240909	100700	-20.16	20240527	55100	45.92	20240909	1.12	N	041510	500	119 억	3170862	N	N	536	N	N
66	20241119	160435	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80700	3000	2	3.86	21544269600	268637	172.67	77500	81000	77300	101000	54400	77700	80198.09	13.65	12478	79700	78700	77200	76200	74700	79200	76700	119	23300	500	57490	100	1	23353627	18846	22.03	2.55	12	1.15	3664.00	31631.00	104300	20231113	-22.63	55100	20240909	46.46	100700	-19.86	20240527	55100	46.46	20240909	100700	-19.86	20240527	55100	46.46	20240909	1.12	N	041510	500	119 억	3187857	N	N	536	N	N
67	20241119	150439	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80600	2900	2	3.73	19985302400	249343	160.27	77500	81000	77300	101000	54400	77700	80151.85	13.65	16687	79700	78700	77200	76200	74700	79200	76700	119	23300	500	57490	100	1	23353627	18823	22.00	2.55	12	1.07	3664.00	31631.00	104300	20231113	-22.72	55100	20240909	46.28	100700	-19.96	20240527	55100	46.28	20240909	100700	-19.96	20240527	55100	46.28	20240909	1.12	N	041510	500	119 억	3187857	N	N	593	N	N
68	20241119	140438	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	79900	2200	2	2.83	17618090300	219861	141.32	77500	81000	77300	101000	54400	77700	80132.86	13.65	20098	79700	78700	77200	76200	74700	79200	76700	119	23300	500	57490	100	1	23353627	18660	21.81	2.53	12	0.94	3664.00	31631.00	104300	20231113	-23.39	55100	20240909	45.01	100700	-20.66	20240527	55100	45.01	20240909	100700	-20.66	20240527	55100	45.01	20240909	1.12	N	041510	500	119 억	3187857	N	N	593	N	N
69	20241119	130440	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80300	2600	2	3.35	15819942800	197426	126.90	77500	81000	77300	101000	54400	77700	80131.00	13.65	21733	79700	78700	77200	76200	74700	79200	76700	119	23300	500	57490	100	1	23353627	18753	21.92	2.54	12	0.85	3664.00	31631.00	104300	20231113	-23.01	55100	20240909	45.74	100700	-20.26	20240527	55100	45.74	20240909	100700	-20.26	20240527	55100	45.74	20240909	1.12	N	041510	500	119 억	3187857	N	N	593	N	N
70	20241119	120437	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80200	2500	2	3.22	13036831700	162611	104.52	77500	81000	77300	101000	54400	77700	80171.89	13.65	11228	79700	78700	77200	76200	74700	79200	76700	119	23300	500	57490	100	1	23353627	18730	21.89	2.54	12	0.70	3664.00	31631.00	104300	20231113	-23.11	55100	20240909	45.55	100700	-20.36	20240527	55100	45.55	20240909	100700	-20.36	20240527	55100	45.55	20240909	1.12	N	041510	500	119 억	3187857	N	N	593	N	N
71	20241119	110441	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80400	2700	2	3.47	11380900300	141973	91.25	77500	81000	77300	101000	54400	77700	80162.43	13.65	14219	79700	78700	77200	76200	74700	79200	76700	119	23300	500	57490	100	1	23353627	18776	21.94	2.54	12	0.61	3664.00	31631.00	104300	20231113	-22.91	55100	20240909	45.92	100700	-20.16	20240527	55100	45.92	20240909	100700	-20.16	20240527	55100	45.92	20240909	1.12	N	041510	500	119 억	3187857	N	N	593	N	N
72	20241119	100452	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80200	2500	2	3.22	8885182700	110974	71.33	77500	81000	77300	101000	54400	77700	80065.45	13.65	17755	79700	78700	77200	76200	74700	79200	76700	119	23300	500	57490	100	1	23353627	18730	21.89	2.54	12	0.48	3664.00	31631.00	104300	20231113	-23.11	55100	20240909	45.55	100700	-20.36	20240527	55100	45.55	20240909	100700	-20.36	20240527	55100	45.55	20240909	1.12	N	041510	500	119 억	3187857	N	N	593	N	N
73	20241119	090448	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78000	300	2	0.39	290944000	3733	2.40	77500	78200	77300	101000	54400	77700	77938.39	13.65	-1812	79700	78700	77200	76200	74700	79200	76700	119	23300	500	57490	100	1	23353627	18216	21.29	2.47	12	0.02	3664.00	31631.00	104300	20231113	-25.22	55100	20240909	41.56	100700	-22.54	20240527	55100	41.56	20240909	100700	-22.54	20240527	55100	41.56	20240909	1.12	N	041510	500	119 억	3187857	N	N	593	N	N
74	20241118	160436	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77700	800	2	1.04	12013367600	155159	82.01	77000	78200	75700	99900	53900	76900	77425.98	13.72	-14814	81366	79132	75766	73532	70166	80250	74650	119	23000	500	56900	100	1	23353627	18146	21.21	2.46	12	0.66	3664.00	31631.00	107900	20231109	-27.99	55100	20240909	41.02	100700	-22.84	20240527	55100	41.02	20240909	100700	-22.84	20240527	55100	41.02	20240909	1.12	N	041510	500	119 억	3203705	N	N	591	N	N
75	20241118	150439	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77800	900	2	1.17	11619827000	150089	79.33	77000	78200	75700	99900	53900	76900	77419.58	13.72	-14607	81366	79132	75766	73532	70166	80250	74650	119	23000	500	56900	100	1	23353627	18169	21.23	2.46	12	0.64	3664.00	31631.00	107900	20231109	-27.90	55100	20240909	41.20	100700	-22.74	20240527	55100	41.20	20240909	100700	-22.74	20240527	55100	41.20	20240909	1.12	N	041510	500	119 억	3203705	N	N	514	N	N
76	20241118	140441	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77800	900	2	1.17	9931614900	128387	67.86	77000	78200	75700	99900	53900	76900	77356.86	13.72	-11510	81366	79132	75766	73532	70166	80250	74650	119	23000	500	56900	100	1	23353627	18169	21.23	2.46	12	0.55	3664.00	31631.00	107900	20231109	-27.90	55100	20240909	41.20	100700	-22.74	20240527	55100	41.20	20240909	100700	-22.74	20240527	55100	41.20	20240909	1.12	N	041510	500	119 억	3203705	N	N	514	N	N
77	20241118	130439	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	76800	-100	5	-0.13	7886500500	102086	53.96	77000	78100	75700	99900	53900	76900	77253.50	13.72	-14147	81366	79132	75766	73532	70166	80250	74650	119	23000	500	56900	100	1	23353627	17936	20.96	2.43	12	0.44	3664.00	31631.00	107900	20231109	-28.82	55100	20240909	39.38	100700	-23.73	20240527	55100	39.38	20240909	100700	-23.73	20240527	55100	39.38	20240909	1.12	N	041510	500	119 억	3203705	N	N	514	N	N
78	20241118	120441	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77400	500	2	0.65	6994476200	90519	47.84	77000	78100	75700	99900	53900	76900	77270.82	13.72	-9200	81366	79132	75766	73532	70166	80250	74650	119	23000	500	56900	100	1	23353627	18076	21.12	2.45	12	0.39	3664.00	31631.00	107900	20231109	-28.27	55100	20240909	40.47	100700	-23.14	20240527	55100	40.47	20240909	100700	-23.14	20240527	55100	40.47	20240909	1.12	N	041510	500	119 억	3203705	N	N	514	N	N
79	20241118	110440	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77100	200	2	0.26	5792006700	75005	39.64	77000	78100	75700	99900	53900	76900	77221.62	13.72	-6616	81366	79132	75766	73532	70166	80250	74650	119	23000	500	56900	100	1	23353627	18006	21.04	2.44	12	0.32	3664.00	31631.00	107900	20231109	-28.54	55100	20240909	39.93	100700	-23.44	20240527	55100	39.93	20240909	100700	-23.44	20240527	55100	39.93	20240909	1.12	N	041510	500	119 억	3203705	N	N	514	N	N
80	20241118	100438	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	76600	-300	5	-0.39	3309920500	43043	22.75	77000	77900	75700	99900	53900	76900	76898.00	13.72	-1880	81366	79132	75766	73532	70166	80250	74650	119	23000	500	56900	100	1	23353627	17889	20.91	2.42	12	0.18	3664.00	31631.00	107900	20231109	-29.01	55100	20240909	39.02	100700	-23.93	20240527	55100	39.02	20240909	100700	-23.93	20240527	55100	39.02	20240909	1.12	N	041510	500	119 억	3203705	N	N	514	N	N
81	20241118	090435	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	76700	-200	5	-0.26	560552600	7291	3.85	77000	77300	76400	99900	53900	76900	76882.81	13.72	-2060	81366	79132	75766	73532	70166	80250	74650	119	23000	500	56900	100	1	23353627	17912	20.93	2.42	12	0.03	3664.00	31631.00	107900	20231109	-28.92	55100	20240909	39.20	100700	-23.83	20240527	55100	39.20	20240909	100700	-23.83	20240527	55100	39.20	20240909	1.12	N	041510	500	119 억	3203705	N	N	514	N	N
82	20241115	160449	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	76900	2700	2	3.64	14293236300	188616	89.68	74000	78000	72400	96400	52000	74200	75778.46	13.83	-16535	78066	76132	73366	71432	68666	77100	72400	119	22200	500	54900	100	1	23353627	17959	20.99	2.43	12	0.81	3664.00	31631.00	113400	20231108	-32.19	55100	20240909	39.56	100700	-23.63	20240527	55100	39.56	20240909	100700	-23.63	20240527	55100	39.56	20240909	1.17	N	041510	500	119 억	3230144	N	N	514	N	N
83	20241115	150500	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	76900	2700	2	3.64	13536681500	178779	85.00	74000	78000	72400	96400	52000	74200	75717.57	13.83	-13949	78066	76132	73366	71432	68666	77100	72400	119	22200	500	54900	100	1	23353627	17959	20.99	2.43	12	0.77	3664.00	31631.00	113400	20231108	-32.19	55100	20240909	39.56	100700	-23.63	20240527	55100	39.56	20240909	100700	-23.63	20240527	55100	39.56	20240909	1.17	N	041510	500	119 억	3230144	N	N	702	N	N
84	20241115	140457	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77300	3100	2	4.18	9744620300	129925	61.77	74000	77400	72400	96400	52000	74200	75002.01	13.83	-6343	78066	76132	73366	71432	68666	77100	72400	119	22200	500	54900	100	1	23353627	18052	21.10	2.44	12	0.56	3664.00	31631.00	113400	20231108	-31.83	55100	20240909	40.29	100700	-23.24	20240527	55100	40.29	20240909	100700	-23.24	20240527	55100	40.29	20240909	1.17	N	041510	500	119 억	3230144	N	N	702	N	N
85	20241115	130456	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75100	900	2	1.21	5968792000	80516	38.28	74000	75800	72400	96400	52000	74200	74131.73	13.83	-16768	78066	76132	73366	71432	68666	77100	72400	119	22200	500	54900	100	1	23353627	17539	20.50	2.37	12	0.34	3664.00	31631.00	113400	20231108	-33.77	55100	20240909	36.30	100700	-25.42	20240527	55100	36.30	20240909	100700	-25.42	20240527	55100	36.30	20240909	1.17	N	041510	500	119 억	3230144	N	N	702	N	N
86	20241115	120459	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	73700	-500	5	-0.67	3503779300	47634	22.65	74000	74800	72400	96400	52000	74200	73556.00	13.83	-12729	78066	76132	73366	71432	68666	77100	72400	119	22200	500	54900	100	1	23353627	17212	20.11	2.33	12	0.20	3664.00	31631.00	113400	20231108	-35.01	55100	20240909	33.76	100700	-26.81	20240527	55100	33.76	20240909	100700	-26.81	20240527	55100	33.76	20240909	1.17	N	041510	500	119 억	3230144	N	N	702	N	N
87	20241115	110448	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	73500	-700	5	-0.94	2719026900	36980	17.58	74000	74800	72400	96400	52000	74200	73526.59	13.83	-9392	78066	76132	73366	71432	68666	77100	72400	119	22200	500	54900	100	1	23353627	17165	20.06	2.32	12	0.16	3664.00	31631.00	113400	20231108	-35.19	55100	20240909	33.39	100700	-27.01	20240527	55100	33.39	20240909	100700	-27.01	20240527	55100	33.39	20240909	1.17	N	041510	500	119 억	3230144	N	N	702	N	N
88	20241115	100449	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	72900	-1300	5	-1.75	1813583500	24571	11.68	74000	74800	72600	96400	52000	74200	73809.60	13.83	-7205	78066	76132	73366	71432	68666	77100	72400	119	22200	500	54900	100	1	23353627	17025	19.90	2.30	12	0.11	3664.00	31631.00	113400	20231108	-35.71	55100	20240909	32.30	100700	-27.61	20240527	55100	32.30	20240909	100700	-27.61	20240527	55100	32.30	20240909	1.17	N	041510	500	119 억	3230144	N	N	702	N	N
89	20241115	090505	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	74500	300	2	0.40	427488400	5766	2.74	74000	74800	73200	96400	52000	74200	74139.30	13.83	-1759	78066	76132	73366	71432	68666	77100	72400	119	22200	500	54900	100	1	23353627	17398	20.33	2.36	12	0.02	3664.00	31631.00	113400	20231108	-34.30	55100	20240909	35.21	100700	-26.02	20240527	55100	35.21	20240909	100700	-26.02	20240527	55100	35.21	20240909	1.17	N	041510	500	119 억	3230144	N	N	702	N	N
90	20241114	160444	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	74000	2500	2	3.50	12233507800	168528	96.46	73900	75300	70600	92900	50100	71500	72590.37	14.18	-31419	75500	73500	71000	69000	66500	74500	70000	119	21400	500	52910	100	1	23353627	17282	20.20	2.34	12	0.72	3664.00	31631.00	113400	20231108	-34.74	55100	20240909	34.30	100700	-26.51	20240527	55100	34.30	20240909	100700	-26.51	20240527	55100	34.30	20240909	1.16	N	041510	500	119 억	3311123	N	N	1022	N	N
91	20241114	150446	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	72500	1000	2	1.40	10257347200	141537	81.01	73900	75300	70600	92900	50100	71500	72471.15	14.18	-24364	75500	73500	71000	69000	66500	74500	70000	119	21400	500	52910	100	1	23353627	16931	19.79	2.29	12	0.61	3664.00	31631.00	113400	20231108	-36.07	55100	20240909	31.58	100700	-28.00	20240527	55100	31.58	20240909	100700	-28.00	20240527	55100	31.58	20240909	1.16	N	041510	500	119 억	3311123	N	N	1022	N	N
92	20241114	140443	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	71800	300	2	0.42	8264708700	114044	65.28	73900	75300	70600	92900	50100	71500	72469.49	14.18	-15274	75500	73500	71000	69000	66500	74500	70000	119	21400	500	52910	100	1	23353627	16768	19.60	2.27	12	0.49	3664.00	31631.00	113400	20231108	-36.68	55100	20240909	30.31	100700	-28.70	20240527	55100	30.31	20240909	100700	-28.70	20240527	55100	30.31	20240909	1.16	N	041510	500	119 억	3311123	N	N	1022	N	N
93	20241114	130443	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	71400	-100	5	-0.14	7268791500	100128	57.31	73900	75300	70600	92900	50100	71500	72595.02	14.18	-13903	75500	73500	71000	69000	66500	74500	70000	119	21400	500	52910	100	1	23353627	16674	19.49	2.26	12	0.43	3664.00	31631.00	113400	20231108	-37.04	55100	20240909	29.58	100700	-29.10	20240527	55100	29.58	20240909	100700	-29.10	20240527	55100	29.58	20240909	1.16	N	041510	500	119 억	3311123	N	N	1022	N	N
94	20241114	120443	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	71800	300	2	0.42	6557246700	90183	51.62	73900	75300	70600	92900	50100	71500	72710.48	14.18	-13210	75500	73500	71000	69000	66500	74500	70000	119	21400	500	52910	100	1	23353627	16768	19.60	2.27	12	0.39	3664.00	31631.00	113400	20231108	-36.68	55100	20240909	30.31	100700	-28.70	20240527	55100	30.31	20240909	100700	-28.70	20240527	55100	30.31	20240909	1.16	N	041510	500	119 억	3311123	N	N	1022	N	N
95	20241114	110445	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	72300	800	2	1.12	5554496700	76168	43.60	73900	75300	70600	92900	50100	71500	72924.32	14.18	-13138	75500	73500	71000	69000	66500	74500	70000	119	21400	500	52910	100	1	23353627	16885	19.73	2.29	12	0.33	3664.00	31631.00	113400	20231108	-36.24	55100	20240909	31.22	100700	-28.20	20240527	55100	31.22	20240909	100700	-28.20	20240527	55100	31.22	20240909	1.16	N	041510	500	119 억	3311123	N	N	1022	N	N
96	20241114	100503	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	73700	2200	2	3.08	1351617000	18145	10.39	73900	75300	73500	92900	50100	71500	74490.11	14.18	69	75500	73500	71000	69000	66500	74500	70000	119	21400	500	52910	100	1	23353627	17212	20.11	2.33	12	0.08	3664.00	31631.00	113400	20231108	-35.01	55100	20240909	33.76	100700	-26.81	20240527	55100	33.76	20240909	100700	-26.81	20240527	55100	33.76	20240909	1.16	N	041510	500	119 억	3311123	N	N	1022	N	N
97	20241114	090440	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	71500	0	3	0.00	0	0	0.00	0	0	0	92900	50100	71500	0.00	14.18	0	75500	73500	71000	69000	66500	74500	70000	119	21400	500	52910	100	1	23353627	16698	19.51	2.26	12	0.00	3664.00	31631.00	113400	20231108	-36.95	55100	20240909	29.76	100700	-29.00	20240527	55100	29.76	20240909	100700	-29.00	20240527	55100	29.76	20240909	1.16	N	041510	500	119 억	3311123	N	N	1022	N	N
98	20241113	160226	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	71500	2800	2	4.08	11972447700	167596	63.67	68900	73000	68500	89300	48100	68700	71436.19	14.21	2604	76833	72766	70633	66566	64433	71700	65500	119	20600	500	50830	100	1	23353627	16698	19.51	2.26	12	0.72	3664.00	31631.00	113400	20231108	-36.95	55100	20240909	29.76	100700	-29.00	20240527	55100	29.76	20240909	104300	-31.45	20231113	55100	29.76	20240909	1.19	N	041510	500	119 억	3319177	N	N	1021	N	N
99	20241113	150244	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	71800	3100	2	4.51	11344850000	158832	60.34	68900	73000	68500	89300	48100	68700	71426.73	14.21	1099	76833	72766	70633	66566	64433	71700	65500	119	20600	500	50830	100	1	23353627	16768	19.60	2.27	12	0.68	3664.00	31631.00	113400	20231108	-36.68	55100	20240909	30.31	100700	-28.70	20240527	55100	30.31	20240909	104300	-31.16	20231113	55100	30.31	20240909	1.19	N	041510	500	119 억	3319177	N	N	1154	N	N
100	20241113	140239	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	71500	2800	2	4.08	9620086000	134747	51.19	68900	73000	68500	89300	48100	68700	71393.69	14.21	4821	76833	72766	70633	66566	64433	71700	65500	119	20600	500	50830	100	1	23353627	16698	19.51	2.26	12	0.58	3664.00	31631.00	113400	20231108	-36.95	55100	20240909	29.76	100700	-29.00	20240527	55100	29.76	20240909	104300	-31.45	20231113	55100	29.76	20240909	1.19	N	041510	500	119 억	3319177	N	N	1154	N	N
101	20241113	130238	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	72300	3600	2	5.24	8372502000	117394	44.60	68900	73000	68500	89300	48100	68700	71319.68	14.21	6110	76833	72766	70633	66566	64433	71700	65500	119	20600	500	50830	100	1	23353627	16885	19.73	2.29	12	0.50	3664.00	31631.00	113400	20231108	-36.24	55100	20240909	31.22	100700	-28.20	20240527	55100	31.22	20240909	104300	-30.68	20231113	55100	31.22	20240909	1.19	N	041510	500	119 억	3319177	N	N	1154	N	N
102	20241113	120235	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	71900	3200	2	4.66	7489947200	105163	39.95	68900	73000	68500	89300	48100	68700	71222.27	14.21	9480	76833	72766	70633	66566	64433	71700	65500	119	20600	500	50830	100	1	23353627	16791	19.62	2.27	12	0.45	3664.00	31631.00	113400	20231108	-36.60	55100	20240909	30.49	100700	-28.60	20240527	55100	30.49	20240909	104300	-31.06	20231113	55100	30.49	20240909	1.19	N	041510	500	119 억	3319177	N	N	1154	N	N
103	20241113	110234	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	71900	3200	2	4.66	5675696300	80133	30.44	68900	72400	68500	89300	48100	68700	70828.45	14.21	8940	76833	72766	70633	66566	64433	71700	65500	119	20600	500	50830	100	1	23353627	16791	19.62	2.27	12	0.34	3664.00	31631.00	113400	20231108	-36.60	55100	20240909	30.49	100700	-28.60	20240527	55100	30.49	20240909	104300	-31.06	20231113	55100	30.49	20240909	1.19	N	041510	500	119 억	3319177	N	N	1154	N	N
104	20241113	100235	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	71500	2800	2	4.08	2975565400	42402	16.11	68900	71700	68500	89300	48100	68700	70175.12	14.21	3537	76833	72766	70633	66566	64433	71700	65500	119	20600	500	50830	100	1	23353627	16698	19.51	2.26	12	0.18	3664.00	31631.00	113400	20231108	-36.95	55100	20240909	29.76	100700	-29.00	20240527	55100	29.76	20240909	104300	-31.45	20231113	55100	29.76	20240909	1.19	N	041510	500	119 억	3319177	N	N	1154	N	N
105	20241113	090230	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	68700	0	3	0.00	141033600	2052	0.78	68900	68900	68500	89300	48100	68700	68729.82	14.21	-153	76833	72766	70633	66566	64433	71700	65500	119	20600	500	50830	100	1	23353627	16044	18.75	2.17	12	0.01	3664.00	31631.00	113400	20231108	-39.42	55100	20240909	24.68	100700	-31.78	20240527	55100	24.68	20240909	104300	-34.13	20231113	55100	24.68	20240909	1.19	N	041510	500	119 억	3319177	N	N	1154	N	N
106	20241112	160430	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	68700	-5900	5	-7.91	18476700400	261793	448.54	74200	74700	68500	96900	52300	74600	70580.14	14.04	65323	76533	75566	74933	73966	73333	76050	74450	119	22300	500	55200	100	1	23353627	16044	18.75	2.17	12	1.12	3664.00	31631.00	113400	20231108	-39.42	55100	20240909	24.68	100700	-31.78	20240527	55100	24.68	20240909	104300	-34.13	20231113	55100	24.68	20240909	1.18	N	041510	500	119 억	3278099	N	N	1154	N	N
107	20241112	150432	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	69200	-5400	5	-7.24	17343921100	245316	420.31	74200	74700	68600	96900	52300	74600	70700.31	14.04	57027	76533	75566	74933	73966	73333	76050	74450	119	22300	500	55200	100	1	23353627	16161	18.89	2.19	12	1.05	3664.00	31631.00	113400	20231108	-38.98	55100	20240909	25.59	100700	-31.28	20240527	55100	25.59	20240909	104300	-33.65	20231113	55100	25.59	20240909	1.18	N	041510	500	119 억	3278099	N	N	650	N	N
108	20241112	140439	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	69300	-5300	5	-7.10	14011418900	197128	337.74	74200	74700	69300	96900	52300	74600	71077.75	14.04	43664	76533	75566	74933	73966	73333	76050	74450	119	22300	500	55200	100	1	23353627	16184	18.91	2.19	12	0.84	3664.00	31631.00	113400	20231108	-38.89	55100	20240909	25.77	100700	-31.18	20240527	55100	25.77	20240909	104300	-33.56	20231113	55100	25.77	20240909	1.18	N	041510	500	119 억	3278099	N	N	650	N	N
109	20241112	130434	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	71100	-3500	5	-4.69	10583485000	148243	253.99	74200	74700	70100	96900	52300	74600	71392.79	14.04	33875	76533	75566	74933	73966	73333	76050	74450	119	22300	500	55200	100	1	23353627	16604	19.41	2.25	12	0.63	3664.00	31631.00	113400	20231108	-37.30	55100	20240909	29.04	100700	-29.39	20240527	55100	29.04	20240909	104300	-31.83	20231113	55100	29.04	20240909	1.18	N	041510	500	119 억	3278099	N	N	650	N	N
110	20241112	120433	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	71400	-3200	5	-4.29	9389691800	131469	225.25	74200	74700	70100	96900	52300	74600	71421.31	14.04	29286	76533	75566	74933	73966	73333	76050	74450	119	22300	500	55200	100	1	23353627	16674	19.49	2.26	12	0.56	3664.00	31631.00	113400	20231108	-37.04	55100	20240909	29.58	100700	-29.10	20240527	55100	29.58	20240909	104300	-31.54	20231113	55100	29.58	20240909	1.18	N	041510	500	119 억	3278099	N	N	650	N	N
111	20241112	110433	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	71400	-3200	5	-4.29	7873651200	110270	188.93	74200	74700	70100	96900	52300	74600	71403.36	14.04	23443	76533	75566	74933	73966	73333	76050	74450	119	22300	500	55200	100	1	23353627	16674	19.49	2.26	12	0.47	3664.00	31631.00	113400	20231108	-37.04	55100	20240909	29.58	100700	-29.10	20240527	55100	29.58	20240909	104300	-31.54	20231113	55100	29.58	20240909	1.18	N	041510	500	119 억	3278099	N	N	650	N	N
112	20241112	100431	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	70900	-3700	5	-4.96	5544314600	77431	132.66	74200	74700	70600	96900	52300	74600	71603.25	14.04	18874	76533	75566	74933	73966	73333	76050	74450	119	22300	500	55200	100	1	23353627	16558	19.35	2.24	12	0.33	3664.00	31631.00	113400	20231108	-37.48	55100	20240909	28.68	100700	-29.59	20240527	55100	28.68	20240909	104300	-32.02	20231113	55100	28.68	20240909	1.18	N	041510	500	119 억	3278099	N	N	650	N	N
113	20241112	090431	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	73800	-800	5	-1.07	176264700	2376	4.07	74200	74700	73700	96900	52300	74600	74185.31	14.04	73	76533	75566	74933	73966	73333	76050	74450	119	22300	500	55200	100	1	23353627	17235	20.14	2.33	12	0.01	3664.00	31631.00	113400	20231108	-34.92	55100	20240909	33.94	100700	-26.71	20240527	55100	33.94	20240909	104300	-29.24	20231113	55100	33.94	20240909	1.18	N	041510	500	119 억	3278099	N	N	650	N	N
114	20241111	160429	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	74600	-200	5	-0.27	4323905600	57620	72.77	74500	75900	74300	97200	52400	74800	75042.22	14.06	-6746	77400	76100	75300	74000	73200	75700	73600	119	22400	500	55350	100	1	23353627	17422	20.36	2.36	12	0.25	3664.00	31631.00	113400	20231108	-34.22	55100	20240909	35.39	100700	-25.92	20240527	55100	35.39	20240909	104300	-28.48	20231113	55100	35.39	20240909	1.21	N	041510	500	119 억	3284022	N	N	650	N	N
115	20241111	150442	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	74600	-200	5	-0.27	4078300500	54328	68.61	74500	75900	74300	97200	52400	74800	75068.37	14.06	-5519	77400	76100	75300	74000	73200	75700	73600	119	22400	500	55350	100	1	23353627	17422	20.36	2.36	12	0.23	3664.00	31631.00	113400	20231108	-34.22	55100	20240909	35.39	100700	-25.92	20240527	55100	35.39	20240909	104300	-28.48	20231113	55100	35.39	20240909	1.21	N	041510	500	119 억	3284022	N	N	152	N	N
116	20241111	140433	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	74700	-100	5	-0.13	3491209400	46456	58.67	74500	75900	74400	97200	52400	74800	75151.28	14.06	-3457	77400	76100	75300	74000	73200	75700	73600	119	22400	500	55350	100	1	23353627	17445	20.39	2.36	12	0.20	3664.00	31631.00	113400	20231108	-34.13	55100	20240909	35.57	100700	-25.82	20240527	55100	35.57	20240909	104300	-28.38	20231113	55100	35.57	20240909	1.21	N	041510	500	119 억	3284022	N	N	152	N	N
117	20241111	130432	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	74800	0	3	0.00	2987568500	39726	50.17	74500	75900	74400	97200	52400	74800	75204.89	14.06	-315	77400	76100	75300	74000	73200	75700	73600	119	22400	500	55350	100	1	23353627	17469	20.41	2.36	12	0.17	3664.00	31631.00	113400	20231108	-34.04	55100	20240909	35.75	100700	-25.72	20240527	55100	35.75	20240909	104300	-28.28	20231113	55100	35.75	20240909	1.21	N	041510	500	119 억	3284022	N	N	152	N	N
118	20241111	120431	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75000	200	2	0.27	2576850000	34246	43.25	74500	75900	74400	97200	52400	74800	75245.96	14.06	1194	77400	76100	75300	74000	73200	75700	73600	119	22400	500	55350	100	1	23353627	17515	20.47	2.37	12	0.15	3664.00	31631.00	113400	20231108	-33.86	55100	20240909	36.12	100700	-25.52	20240527	55100	36.12	20240909	104300	-28.09	20231113	55100	36.12	20240909	1.21	N	041510	500	119 억	3284022	N	N	152	N	N
119	20241111	110431	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75300	500	2	0.67	2109959600	28040	35.41	74500	75900	74400	97200	52400	74800	75249.04	14.06	3359	77400	76100	75300	74000	73200	75700	73600	119	22400	500	55350	100	1	23353627	17585	20.55	2.38	12	0.12	3664.00	31631.00	113400	20231108	-33.60	55100	20240909	36.66	100700	-25.22	20240527	55100	36.66	20240909	104300	-27.80	20231113	55100	36.66	20240909	1.21	N	041510	500	119 억	3284022	N	N	152	N	N
120	20241111	100429	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75200	400	2	0.53	1305825500	17343	21.90	74500	75900	74400	97200	52400	74800	75295.58	14.06	-135	77400	76100	75300	74000	73200	75700	73600	119	22400	500	55350	100	1	23353627	17562	20.52	2.38	12	0.07	3664.00	31631.00	113400	20231108	-33.69	55100	20240909	36.48	100700	-25.32	20240527	55100	36.48	20240909	104300	-27.90	20231113	55100	36.48	20240909	1.21	N	041510	500	119 억	3284022	N	N	152	N	N
121	20241111	090428	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75500	700	2	0.94	202970800	2704	3.41	74500	75700	74400	97200	52400	74800	75068.33	14.06	85	77400	76100	75300	74000	73200	75700	73600	119	22400	500	55350	100	1	23353627	17632	20.61	2.39	12	0.01	3664.00	31631.00	113400	20231108	-33.42	55100	20240909	37.02	100700	-25.02	20240527	55100	37.02	20240909	104300	-27.61	20231113	55100	37.02	20240909	1.21	N	041510	500	119 억	3284022	N	N	152	N	N
122	20241108	160426	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	74800	-800	5	-1.06	5930807400	78663	58.13	76300	76600	74500	98200	53000	75600	75395.42	14.05	6179	78533	77066	75533	74066	72533	76300	73300	119	22600	500	55940	100	1	23353627	17469	20.41	2.36	12	0.34	3664.00	31631.00	113400	20231108	-34.04	55100	20240909	35.75	100700	-25.72	20240527	55100	35.75	20240909	113400	-34.04	20231108	55100	35.75	20240909	1.20	N	041510	500	119 억	3281324	N	N	152	N	N
123	20241108	150432	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	74800	-800	5	-1.06	5312900600	70395	52.02	76300	76600	74600	98200	53000	75600	75472.69	14.05	1711	78533	77066	75533	74066	72533	76300	73300	119	22600	500	55940	100	1	23353627	17469	20.41	2.36	12	0.30	3664.00	31631.00	113400	20231108	-34.04	55100	20240909	35.75	100700	-25.72	20240527	55100	35.75	20240909	113400	-34.04	20231108	55100	35.75	20240909	1.20	N	041510	500	119 억	3281324	N	N	442	N	N
124	20241108	140430	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	74700	-900	5	-1.19	4158516900	55003	40.65	76300	76600	74700	98200	53000	75600	75605.27	14.05	100	78533	77066	75533	74066	72533	76300	73300	119	22600	500	55940	100	1	23353627	17445	20.39	2.36	12	0.24	3664.00	31631.00	113400	20231108	-34.13	55100	20240909	35.57	100700	-25.82	20240527	55100	35.57	20240909	113400	-34.13	20231108	55100	35.57	20240909	1.20	N	041510	500	119 억	3281324	N	N	442	N	N
125	20241108	130430	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75500	-100	5	-0.13	3233430900	42682	31.54	76300	76600	75200	98200	53000	75600	75756.33	14.05	-315	78533	77066	75533	74066	72533	76300	73300	119	22600	500	55940	100	1	23353627	17632	20.61	2.39	12	0.18	3664.00	31631.00	113400	20231108	-33.42	55100	20240909	37.02	100700	-25.02	20240527	55100	37.02	20240909	113400	-33.42	20231108	55100	37.02	20240909	1.20	N	041510	500	119 억	3281324	N	N	442	N	N
126	20241108	120430	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75600	0	3	0.00	2863437300	37794	27.93	76300	76600	75200	98200	53000	75600	75764.36	14.05	-159	78533	77066	75533	74066	72533	76300	73300	119	22600	500	55940	100	1	23353627	17655	20.63	2.39	12	0.16	3664.00	31631.00	113400	20231108	-33.33	55100	20240909	37.21	100700	-24.93	20240527	55100	37.21	20240909	113400	-33.33	20231108	55100	37.21	20240909	1.20	N	041510	500	119 억	3281324	N	N	442	N	N
127	20241108	110431	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75800	200	2	0.26	2478676800	32711	24.17	76300	76600	75200	98200	53000	75600	75775.06	14.05	-177	78533	77066	75533	74066	72533	76300	73300	119	22600	500	55940	100	1	23353627	17702	20.69	2.40	12	0.14	3664.00	31631.00	113400	20231108	-33.16	55100	20240909	37.57	100700	-24.73	20240527	55100	37.57	20240909	113400	-33.16	20231108	55100	37.57	20240909	1.20	N	041510	500	119 억	3281324	N	N	442	N	N
128	20241108	100433	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75700	100	2	0.13	1516016000	19970	14.76	76300	76600	75400	98200	53000	75600	75914.77	14.05	-922	78533	77066	75533	74066	72533	76300	73300	119	22600	500	55940	100	1	23353627	17679	20.66	2.39	12	0.09	3664.00	31631.00	113400	20231108	-33.25	55100	20240909	37.39	100700	-24.83	20240527	55100	37.39	20240909	113400	-33.25	20231108	55100	37.39	20240909	1.20	N	041510	500	119 억	3281324	N	N	442	N	N
129	20241108	090426	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	76400	800	2	1.06	273558000	3590	2.65	76300	76600	75600	98200	53000	75600	76201.00	14.05	1268	78533	77066	75533	74066	72533	76300	73300	119	22600	500	55940	100	1	23353627	17842	20.85	2.42	12	0.02	3664.00	31631.00	113400	20231108	-32.63	55100	20240909	38.66	100700	-24.13	20240527	55100	38.66	20240909	113400	-32.63	20231108	55100	38.66	20240909	1.20	N	041510	500	119 억	3281324	N	N	442	N	N
130	20241107	160425	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75600	-2000	5	-2.58	10166246400	135075	63.79	77000	77000	74000	100800	54400	77600	75263.58	14.03	-5788	79933	78766	76933	75766	73933	79350	76350	119	23200	500	57420	100	1	23353627	17655	20.63	2.39	12	0.58	3664.00	31631.00	113400	20231108	-33.33	55100	20240909	37.21	100700	-24.93	20240527	55100	37.21	20240909	113400	-33.33	20231108	55100	37.21	20240909	1.15	N	041510	500	119 억	3277623	N	N	442	N	N
131	20241107	150428	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	76000	-1600	5	-2.06	9900938500	131573	62.14	77000	77000	74000	100800	54400	77600	75250.48	14.03	-5690	79933	78766	76933	75766	73933	79350	76350	119	23200	500	57420	100	1	23353627	17749	20.74	2.40	12	0.56	3664.00	31631.00	113400	20231108	-32.98	55100	20240909	37.93	100700	-24.53	20240527	55100	37.93	20240909	113400	-32.98	20231108	55100	37.93	20240909	1.15	N	041510	500	119 억	3277623	N	N	1168	N	N
132	20241107	140430	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75900	-1700	5	-2.19	8838410600	117545	55.51	77000	77000	74000	100800	54400	77600	75191.66	14.03	-2669	79933	78766	76933	75766	73933	79350	76350	119	23200	500	57420	100	1	23353627	17725	20.72	2.40	12	0.50	3664.00	31631.00	113400	20231108	-33.07	55100	20240909	37.75	100700	-24.63	20240527	55100	37.75	20240909	113400	-33.07	20231108	55100	37.75	20240909	1.15	N	041510	500	119 억	3277623	N	N	1168	N	N
133	20241107	130431	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	76000	-1600	5	-2.06	8148405000	108460	51.22	77000	77000	74000	100800	54400	77600	75128.14	14.03	-487	79933	78766	76933	75766	73933	79350	76350	119	23200	500	57420	100	1	23353627	17749	20.74	2.40	12	0.46	3664.00	31631.00	113400	20231108	-32.98	55100	20240909	37.93	100700	-24.53	20240527	55100	37.93	20240909	113400	-32.98	20231108	55100	37.93	20240909	1.15	N	041510	500	119 억	3277623	N	N	1168	N	N
134	20241107	120428	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	76000	-1600	5	-2.06	7506904500	100015	47.23	77000	77000	74000	100800	54400	77600	75057.71	14.03	321	79933	78766	76933	75766	73933	79350	76350	119	23200	500	57420	100	1	23353627	17749	20.74	2.40	12	0.43	3664.00	31631.00	113400	20231108	-32.98	55100	20240909	37.93	100700	-24.53	20240527	55100	37.93	20240909	113400	-32.98	20231108	55100	37.93	20240909	1.15	N	041510	500	119 억	3277623	N	N	1168	N	N
135	20241107	110428	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75800	-1800	5	-2.32	6681589300	89114	42.09	77000	77000	74000	100800	54400	77600	74977.91	14.03	925	79933	78766	76933	75766	73933	79350	76350	119	23200	500	57420	100	1	23353627	17702	20.69	2.40	12	0.38	3664.00	31631.00	113400	20231108	-33.16	55100	20240909	37.57	100700	-24.73	20240527	55100	37.57	20240909	113400	-33.16	20231108	55100	37.57	20240909	1.15	N	041510	500	119 억	3277623	N	N	1168	N	N
136	20241107	100428	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	74700	-2900	5	-3.74	5215809500	69623	32.88	77000	77000	74000	100800	54400	77600	74914.92	14.03	-3565	79933	78766	76933	75766	73933	79350	76350	119	23200	500	57420	100	1	23353627	17445	20.39	2.36	12	0.30	3664.00	31631.00	113400	20231108	-34.13	55100	20240909	35.57	100700	-25.82	20240527	55100	35.57	20240909	113400	-34.13	20231108	55100	35.57	20240909	1.15	N	041510	500	119 억	3277623	N	N	1168	N	N
137	20241107	090428	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75200	-2400	5	-3.09	564373700	7429	3.51	77000	77000	75200	100800	54400	77600	75968.34	14.03	-1472	79933	78766	76933	75766	73933	79350	76350	119	23200	500	57420	100	1	23353627	17562	20.52	2.38	12	0.03	3664.00	31631.00	113400	20231108	-33.69	55100	20240909	36.48	100700	-25.32	20240527	55100	36.48	20240909	113400	-33.69	20231108	55100	36.48	20240909	1.15	N	041510	500	119 억	3277623	N	N	1168	N	N
138	20241106	160430	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77600	300	2	0.39	16231008400	211376	40.37	77000	78100	75100	100400	54200	77300	76786.24	14.21	-13534	83966	80632	77466	74132	70966	82300	75800	119	23100	500	57200	100	1	23353627	18122	21.18	2.45	12	0.91	3664.00	31631.00	113400	20231108	-31.57	55100	20240909	40.83	100700	-22.94	20240527	55100	40.83	20240909	113400	-31.57	20231108	55100	40.83	20240909	1.18	N	041510	500	119 억	3318424	N	N	1168	N	N
139	20241106	150442	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77500	200	2	0.26	15230199300	198445	37.90	77000	78100	75100	100400	54200	77300	76746.93	14.21	-17458	83966	80632	77466	74132	70966	82300	75800	119	23100	500	57200	100	1	23353627	18099	21.15	2.45	12	0.85	3664.00	31631.00	113400	20231108	-31.66	55100	20240909	40.65	100700	-23.04	20240527	55100	40.65	20240909	113400	-31.66	20231108	55100	40.65	20240909	1.18	N	041510	500	119 억	3318424	N	N	24594	N	N
140	20241106	140440	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	76100	-1200	5	-1.55	11737997400	153115	29.24	77000	78100	75100	100400	54200	77300	76660.15	14.21	-17934	83966	80632	77466	74132	70966	82300	75800	119	23100	500	57200	100	1	23353627	17772	20.77	2.41	12	0.66	3664.00	31631.00	113400	20231108	-32.89	55100	20240909	38.11	100700	-24.43	20240527	55100	38.11	20240909	113400	-32.89	20231108	55100	38.11	20240909	1.18	N	041510	500	119 억	3318424	N	N	24594	N	N
141	20241106	130442	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75400	-1900	5	-2.46	9591950900	124784	23.83	77000	78100	75100	100400	54200	77300	76867.47	14.21	-22557	83966	80632	77466	74132	70966	82300	75800	119	23100	500	57200	100	1	23353627	17609	20.58	2.38	12	0.53	3664.00	31631.00	113400	20231108	-33.51	55100	20240909	36.84	100700	-25.12	20240527	55100	36.84	20240909	113400	-33.51	20231108	55100	36.84	20240909	1.18	N	041510	500	119 억	3318424	N	N	24594	N	N
142	20241106	120429	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	76300	-1000	5	-1.29	7629861000	98890	18.88	77000	78100	75900	100400	54200	77300	77154.62	14.21	-22505	83966	80632	77466	74132	70966	82300	75800	119	23100	500	57200	100	1	23353627	17819	20.82	2.41	12	0.42	3664.00	31631.00	113400	20231108	-32.72	55100	20240909	38.48	100700	-24.23	20240527	55100	38.48	20240909	113400	-32.72	20231108	55100	38.48	20240909	1.18	N	041510	500	119 억	3318424	N	N	24594	N	N
143	20241106	110433	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	76800	-500	5	-0.65	6195405000	80123	15.30	77000	78100	76400	100400	54200	77300	77323.76	14.21	-17934	83966	80632	77466	74132	70966	82300	75800	119	23100	500	57200	100	1	23353627	17936	20.96	2.43	12	0.34	3664.00	31631.00	113400	20231108	-32.28	55100	20240909	39.38	100700	-23.73	20240527	55100	39.38	20240909	113400	-32.28	20231108	55100	39.38	20240909	1.18	N	041510	500	119 억	3318424	N	N	24594	N	N
144	20241106	100433	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77200	-100	5	-0.13	4757880600	61443	11.73	77000	78100	76400	100400	54200	77300	77436.30	14.21	-11120	83966	80632	77466	74132	70966	82300	75800	119	23100	500	57200	100	1	23353627	18029	21.07	2.44	12	0.26	3664.00	31631.00	113400	20231108	-31.92	55100	20240909	40.11	100700	-23.34	20240527	55100	40.11	20240909	113400	-31.92	20231108	55100	40.11	20240909	1.18	N	041510	500	119 억	3318424	N	N	24594	N	N
145	20241106	090431	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77400	100	2	0.13	966752300	12563	2.40	77000	77500	76400	100400	54200	77300	76944.42	14.21	216	83966	80632	77466	74132	70966	82300	75800	119	23100	500	57200	100	1	23353627	18076	21.12	2.45	12	0.05	3664.00	31631.00	113400	20231108	-31.75	55100	20240909	40.47	100700	-23.14	20240527	55100	40.47	20240909	113400	-31.75	20231108	55100	40.47	20240909	1.18	N	041510	500	119 억	3318424	N	N	24594	N	N
146	20241105	160420	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77300	2400	2	3.20	40721297400	522390	118.87	74300	80800	74300	97300	52500	74900	77952.80	14.22	23894	79633	77266	74033	71666	68433	78450	72850	119	22400	500	55420	100	1	23353627	18052	21.10	2.44	12	2.24	3664.00	31631.00	113400	20231108	-31.83	55100	20240909	40.29	100700	-23.24	20240527	55100	40.29	20240909	113400	-31.83	20231108	55100	40.29	20240909	1.17	N	041510	500	119 억	3321495	N	N	24594	N	N
147	20241105	150428	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77700	2800	2	3.74	37935616400	486338	110.66	74300	80800	74300	97300	52500	74900	78002.70	14.22	20375	79633	77266	74033	71666	68433	78450	72850	119	22400	500	55420	100	1	23353627	18146	21.21	2.46	12	2.08	3664.00	31631.00	113400	20231108	-31.48	55100	20240909	41.02	100700	-22.84	20240527	55100	41.02	20240909	113400	-31.48	20231108	55100	41.02	20240909	1.17	N	041510	500	119 억	3321495	N	N	3849	N	N
148	20241105	140424	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78000	3100	2	4.14	28838970300	370010	84.19	74300	80800	74300	97300	52500	74900	77941.21	14.22	12609	79633	77266	74033	71666	68433	78450	72850	119	22400	500	55420	100	1	23353627	18216	21.29	2.47	12	1.58	3664.00	31631.00	113400	20231108	-31.22	55100	20240909	41.56	100700	-22.54	20240527	55100	41.56	20240909	113400	-31.22	20231108	55100	41.56	20240909	1.17	N	041510	500	119 억	3321495	N	N	3849	N	N
149	20241105	130427	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78400	3500	2	4.67	17528398000	226704	51.59	74300	78500	74300	97300	52500	74900	77318.64	14.22	8500	79633	77266	74033	71666	68433	78450	72850	119	22400	500	55420	100	1	23353627	18309	21.40	2.48	12	0.97	3664.00	31631.00	113400	20231108	-30.86	55100	20240909	42.29	100700	-22.14	20240527	55100	42.29	20240909	113400	-30.86	20231108	55100	42.29	20240909	1.17	N	041510	500	119 억	3321495	N	N	3849	N	N
150	20241105	120425	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78300	3400	2	4.54	14713541700	190810	43.42	74300	78400	74300	97300	52500	74900	77111.18	14.22	5130	79633	77266	74033	71666	68433	78450	72850	119	22400	500	55420	100	1	23353627	18286	21.37	2.48	12	0.82	3664.00	31631.00	113400	20231108	-30.95	55100	20240909	42.11	100700	-22.24	20240527	55100	42.11	20240909	113400	-30.95	20231108	55100	42.11	20240909	1.17	N	041510	500	119 억	3321495	N	N	3849	N	N
151	20241105	110416	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77600	2700	2	3.60	11606185000	151043	34.37	74300	78100	74300	97300	52500	74900	76840.51	14.22	1045	79633	77266	74033	71666	68433	78450	72850	119	22400	500	55420	100	1	23353627	18122	21.18	2.45	12	0.65	3664.00	31631.00	113400	20231108	-31.57	55100	20240909	40.83	100700	-22.94	20240527	55100	40.83	20240909	113400	-31.57	20231108	55100	40.83	20240909	1.17	N	041510	500	119 억	3321495	N	N	3849	N	N
152	20241105	100424	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77200	2300	2	3.07	5755340700	75722	17.23	74300	77200	74300	97300	52500	74900	76006.47	14.22	1857	79633	77266	74033	71666	68433	78450	72850	119	22400	500	55420	100	1	23353627	18029	21.07	2.44	12	0.32	3664.00	31631.00	113400	20231108	-31.92	55100	20240909	40.11	100700	-23.34	20240527	55100	40.11	20240909	113400	-31.92	20231108	55100	40.11	20240909	1.17	N	041510	500	119 억	3321495	N	N	3849	N	N
153	20241105	090421	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75100	200	2	0.27	387844200	5164	1.18	74300	75700	74300	97300	52500	74900	75106.14	14.22	-535	79633	77266	74033	71666	68433	78450	72850	119	22400	500	55420	100	1	23353627	17539	20.50	2.37	12	0.02	3664.00	31631.00	113400	20231108	-33.77	55100	20240909	36.30	100700	-25.42	20240527	55100	36.30	20240909	113400	-33.77	20231108	55100	36.30	20240909	1.17	N	041510	500	119 억	3321495	N	N	3849	N	N
154	20241104	160418	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	74900	5100	2	7.31	32746705800	439117	854.95	71000	76400	70800	90700	48900	69800	74573.84	14.13	53071	71333	70566	69833	69066	68333	70200	68700	119	20900	500	51650	100	1	23353627	17492	20.44	2.37	12	1.88	3664.00	31631.00	113400	20231108	-33.95	55100	20240909	35.93	100700	-25.62	20240527	55100	35.93	20240909	113400	-33.95	20231108	55100	35.93	20240909	1.20	N	041510	500	119 억	3300628	N	N	3849	N	N
155	20241104	150428	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75300	5500	2	7.88	31439819200	421676	820.99	71000	76400	70800	90700	48900	69800	74559.19	14.13	56243	71333	70566	69833	69066	68333	70200	68700	119	20900	500	51650	100	1	23353627	17585	20.55	2.38	12	1.81	3664.00	31631.00	113400	20231108	-33.60	55100	20240909	36.66	100700	-25.22	20240527	55100	36.66	20240909	113400	-33.60	20231108	55100	36.66	20240909	1.20	N	041510	500	119 억	3300628	N	N	606	N	N
156	20241104	140420	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75300	5500	2	7.88	28816861500	386745	752.98	71000	76400	70800	90700	48900	69800	74511.27	14.13	48845	71333	70566	69833	69066	68333	70200	68700	119	20900	500	51650	100	1	23353627	17585	20.55	2.38	12	1.66	3664.00	31631.00	113400	20231108	-33.60	55100	20240909	36.66	100700	-25.22	20240527	55100	36.66	20240909	113400	-33.60	20231108	55100	36.66	20240909	1.20	N	041510	500	119 억	3300628	N	N	606	N	N
157	20241104	130354	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	74400	4600	2	6.59	26627938200	357586	696.21	71000	76400	70800	90700	48900	69800	74465.83	14.13	44354	71333	70566	69833	69066	68333	70200	68700	119	20900	500	51650	100	1	23353627	17375	20.31	2.35	12	1.53	3664.00	31631.00	113400	20231108	-34.39	55100	20240909	35.03	100700	-26.12	20240527	55100	35.03	20240909	113400	-34.39	20231108	55100	35.03	20240909	1.20	N	041510	500	119 억	3300628	N	N	606	N	N
158	20241104	120413	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75700	5900	2	8.45	24154440800	324592	631.97	71000	76400	70800	90700	48900	69800	74414.78	14.13	41488	71333	70566	69833	69066	68333	70200	68700	119	20900	500	51650	100	1	23353627	17679	20.66	2.39	12	1.39	3664.00	31631.00	113400	20231108	-33.25	55100	20240909	37.39	100700	-24.83	20240527	55100	37.39	20240909	113400	-33.25	20231108	55100	37.39	20240909	1.20	N	041510	500	119 억	3300628	N	N	606	N	N
159	20241104	110412	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75400	5600	2	8.02	18454242400	249561	485.89	71000	75500	70800	90700	48900	69800	73946.82	14.13	43004	71333	70566	69833	69066	68333	70200	68700	119	20900	500	51650	100	1	23353627	17609	20.58	2.38	12	1.07	3664.00	31631.00	113400	20231108	-33.51	55100	20240909	36.84	100700	-25.12	20240527	55100	36.84	20240909	113400	-33.51	20231108	55100	36.84	20240909	1.20	N	041510	500	119 억	3300628	N	N	606	N	N
160	20241104	100409	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	74200	4400	2	6.30	11313816300	154138	300.10	71000	74700	70800	90700	48900	69800	73400.57	14.13	37272	71333	70566	69833	69066	68333	70200	68700	119	20900	500	51650	100	1	23353627	17328	20.25	2.35	12	0.66	3664.00	31631.00	113400	20231108	-34.57	55100	20240909	34.66	100700	-26.32	20240527	55100	34.66	20240909	113400	-34.57	20231108	55100	34.66	20240909	1.20	N	041510	500	119 억	3300628	N	N	606	N	N
161	20241104	090413	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	73400	3600	2	5.16	2622052600	35945	69.98	71000	74300	70800	90700	48900	69800	72946.24	14.13	17459	71333	70566	69833	69066	68333	70200	68700	119	20900	500	51650	100	1	23353627	17142	20.03	2.32	12	0.15	3664.00	31631.00	113400	20231108	-35.27	55100	20240909	33.21	100700	-27.11	20240527	55100	33.21	20240909	113400	-35.27	20231108	55100	33.21	20240909	1.20	N	041510	500	119 억	3300628	N	N	606	N	N
162	20241101	160400	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	69800	-1100	5	-1.55	3544724000	50768	94.46	70600	70600	69100	92100	49700	70900	69821.95	14.12	3342	72433	71666	70233	69466	68033	72050	69850	119	21200	500	52460	100	1	23353627	16301	19.05	2.21	12	0.22	3664.00	31631.00	114600	20231025	-39.09	55100	20240909	26.68	100700	-30.69	20240527	55100	26.68	20240909	113400	-38.45	20231108	55100	26.68	20240909	1.19	N	041510	500	119 억	3296745	N	N	606	N	N
163	20241101	150411	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	69700	-1200	5	-1.69	3242902200	46443	86.42	70600	70600	69100	92100	49700	70900	69825.31	14.12	2507	72433	71666	70233	69466	68033	72050	69850	119	21200	500	52460	100	1	23353627	16277	19.02	2.20	12	0.20	3664.00	31631.00	114600	20231025	-39.18	55100	20240909	26.50	100700	-30.78	20240527	55100	26.50	20240909	113400	-38.54	20231108	55100	26.50	20240909	1.19	N	041510	500	119 억	3296745	N	N	308	N	N
164	20241101	140404	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	70100	-800	5	-1.13	2520610000	36135	67.24	70600	70600	69100	92100	49700	70900	69755.20	14.12	1225	72433	71666	70233	69466	68033	72050	69850	119	21200	500	52460	100	1	23353627	16371	19.13	2.22	12	0.15	3664.00	31631.00	114600	20231025	-38.83	55100	20240909	27.22	100700	-30.39	20240527	55100	27.22	20240909	113400	-38.18	20231108	55100	27.22	20240909	1.19	N	041510	500	119 억	3296745	N	N	308	N	N
165	20241101	130441	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	69600	-1300	5	-1.83	1572966200	22558	41.97	70600	70600	69100	92100	49700	70900	69729.60	14.12	-1778	72433	71666	70233	69466	68033	72050	69850	119	21200	500	52460	100	1	23353627	16254	19.00	2.20	12	0.10	3664.00	31631.00	114600	20231025	-39.27	55100	20240909	26.32	100700	-30.88	20240527	55100	26.32	20240909	113400	-38.62	20231108	55100	26.32	20240909	1.19	N	041510	500	119 억	3296745	N	N	308	N	N
166	20241101	120441	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	70000	-900	5	-1.27	1170383800	16759	31.18	70600	70600	69100	92100	49700	70900	69835.82	14.12	-1770	72433	71666	70233	69466	68033	72050	69850	119	21200	500	52460	100	1	23353627	16348	19.10	2.21	12	0.07	3664.00	31631.00	114600	20231025	-38.92	55100	20240909	27.04	100700	-30.49	20240527	55100	27.04	20240909	113400	-38.27	20231108	55100	27.04	20240909	1.19	N	041510	500	119 억	3296745	N	N	308	N	N
167	20241101	110440	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	69400	-1500	5	-2.12	851561100	12187	22.68	70600	70600	69300	92100	49700	70900	69874.13	14.12	-1525	72433	71666	70233	69466	68033	72050	69850	119	21200	500	52460	100	1	23353627	16207	18.94	2.19	12	0.05	3664.00	31631.00	114600	20231025	-39.44	55100	20240909	25.95	100700	-31.08	20240527	55100	25.95	20240909	113400	-38.80	20231108	55100	25.95	20240909	1.19	N	041510	500	119 억	3296745	N	N	308	N	N
168	20241101	100441	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	69700	-1200	5	-1.69	614826900	8784	16.34	70600	70600	69300	92100	49700	70900	69993.44	14.12	-743	72433	71666	70233	69466	68033	72050	69850	119	21200	500	52460	100	1	23353627	16277	19.02	2.20	12	0.04	3664.00	31631.00	114600	20231025	-39.18	55100	20240909	26.50	100700	-30.78	20240527	55100	26.50	20240909	113400	-38.54	20231108	55100	26.50	20240909	1.19	N	041510	500	119 억	3296745	N	N	308	N	N
169	20241101	090439	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	70000	-900	5	-1.27	91165000	1299	2.42	70600	70600	69800	92100	49700	70900	70178.13	14.12	-590	72433	71666	70233	69466	68033	72050	69850	119	21200	500	52460	100	1	23353627	16348	19.10	2.21	12	0.01	3664.00	31631.00	114600	20231025	-38.92	55100	20240909	27.04	100700	-30.49	20240527	55100	27.04	20240909	113400	-38.27	20231108	55100	27.04	20240909	1.19	N	041510	500	119 억	3296745	N	N	308	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History