KissMeData/122870/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

80 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	160848	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	51900	-300	5	-0.57	12781227500	246787	69.57	52200	52500	51500	67800	36600	52200	51789.06	16.39	16756	54200	53200	52500	51500	50800	52850	51150	93	15600	500	38620	100	1	18679709	9695	28.63	2.33	12	1.32	1813.00	22249.00	97000	20230531	-46.49	41800	20221128	24.16	97000	-46.49	20230531	45950	12.95	20230102	97000	-46.49	20230531	42450	22.26	20221229	4.55	N	122870	500	93 억	3062464	N	N	179	N	N
3	20231130	150848	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	51700	-500	5	-0.96	11629233600	224574	63.31	52200	52500	51500	67800	36600	52200	51782.27	16.39	13086	54200	53200	52500	51500	50800	52850	51150	93	15600	500	38620	100	1	18679709	9657	28.52	2.32	12	1.20	1813.00	22249.00	97000	20230531	-46.70	41800	20221128	23.68	97000	-46.70	20230531	45950	12.51	20230102	97000	-46.70	20230531	42450	21.79	20221229	4.55	N	122870	500	93 억	3062464	N	N	74	N	N
4	20231130	140844	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	51700	-500	5	-0.96	9581261000	184945	52.14	52200	52500	51500	67800	36600	52200	51804.56	16.39	8063	54200	53200	52500	51500	50800	52850	51150	93	15600	500	38620	100	1	18679709	9657	28.52	2.32	12	0.99	1813.00	22249.00	97000	20230531	-46.70	41800	20221128	23.68	97000	-46.70	20230531	45950	12.51	20230102	97000	-46.70	20230531	42450	21.79	20221229	4.55	N	122870	500	93 억	3062464	N	N	74	N	N
5	20231130	130842	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	51600	-600	5	-1.15	7968690400	153691	43.33	52200	52500	51500	67800	36600	52200	51847.23	16.39	10471	54200	53200	52500	51500	50800	52850	51150	93	15600	500	38620	100	1	18679709	9639	28.46	2.32	12	0.82	1813.00	22249.00	97000	20230531	-46.80	41800	20221128	23.44	97000	-46.80	20230531	45950	12.30	20230102	97000	-46.80	20230531	42450	21.55	20221229	4.55	N	122870	500	93 억	3062464	N	N	74	N	N
6	20231130	120854	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	51700	-500	5	-0.96	6545064800	126152	35.56	52200	52500	51500	67800	36600	52200	51880.67	16.39	3656	54200	53200	52500	51500	50800	52850	51150	93	15600	500	38620	100	1	18679709	9657	28.52	2.32	12	0.68	1813.00	22249.00	97000	20230531	-46.70	41800	20221128	23.68	97000	-46.70	20230531	45950	12.51	20230102	97000	-46.70	20230531	42450	21.79	20221229	4.55	N	122870	500	93 억	3062464	N	N	74	N	N
7	20231130	110850	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	51800	-400	5	-0.77	5249159500	101108	28.50	52200	52500	51500	67800	36600	52200	51914.46	16.39	1841	54200	53200	52500	51500	50800	52850	51150	93	15600	500	38620	100	1	18679709	9676	28.57	2.33	12	0.54	1813.00	22249.00	97000	20230531	-46.60	41800	20221128	23.92	97000	-46.60	20230531	45950	12.73	20230102	97000	-46.60	20230531	42450	22.03	20221229	4.55	N	122870	500	93 억	3062464	N	N	74	N	N
8	20231130	100844	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52100	-100	5	-0.19	3479730400	67082	18.91	52200	52500	51500	67800	36600	52200	51869.47	16.39	9098	54200	53200	52500	51500	50800	52850	51150	93	15600	500	38620	100	1	18679709	9732	28.74	2.34	12	0.36	1813.00	22249.00	97000	20230531	-46.29	41800	20221128	24.64	97000	-46.29	20230531	45950	13.38	20230102	97000	-46.29	20230531	42450	22.73	20221229	4.55	N	122870	500	93 억	3062464	N	N	74	N	N
9	20231130	090845	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	51500	-700	5	-1.34	788959900	15221	4.29	52200	52200	51500	67800	36600	52200	51816.70	16.39	-1247	54200	53200	52500	51500	50800	52850	51150	93	15600	500	38620	100	1	18679709	9620	28.41	2.31	12	0.08	1813.00	22249.00	97000	20230531	-46.91	41800	20221128	23.21	97000	-46.91	20230531	45950	12.08	20230102	97000	-46.91	20230531	42450	21.32	20221229	4.55	N	122870	500	93 억	3062464	N	N	74	N	N
10	20231129	160841	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52200	-1100	5	-2.06	18267978000	349646	106.30	53400	53500	51800	69200	37400	53300	52246.93	16.18	35045	55566	54432	53566	52432	51566	54000	52000	93	15900	500	39440	100	1	18679709	9751	28.79	2.35	12	1.87	1813.00	22249.00	97000	20230531	-46.19	41800	20221128	24.88	97000	-46.19	20230531	45950	13.60	20230102	97000	-46.19	20230531	42200	23.70	20221129	4.32	N	122870	500	93 억	3022459	N	N	74	N	N
11	20231129	150848	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52100	-1200	5	-2.25	16899574800	323407	98.32	53400	53500	51800	69200	37400	53300	52254.50	16.18	23427	55566	54432	53566	52432	51566	54000	52000	93	15900	500	39440	100	1	18679709	9732	28.74	2.34	12	1.73	1813.00	22249.00	97000	20230531	-46.29	41800	20221128	24.64	97000	-46.29	20230531	45950	13.38	20230102	97000	-46.29	20230531	42200	23.46	20221129	4.32	N	122870	500	93 억	3022459	N	N	11	N	N
12	20231129	140843	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52200	-1100	5	-2.06	11959540300	228367	69.43	53400	53500	51900	69200	37400	53300	52369.42	16.18	11675	55566	54432	53566	52432	51566	54000	52000	93	15900	500	39440	100	1	18679709	9751	28.79	2.35	12	1.22	1813.00	22249.00	97000	20230531	-46.19	41800	20221128	24.88	97000	-46.19	20230531	45950	13.60	20230102	97000	-46.19	20230531	42200	23.70	20221129	4.32	N	122870	500	93 억	3022459	N	N	11	N	N
13	20231129	130843	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52400	-900	5	-1.69	10608697200	202554	61.58	53400	53500	51900	69200	37400	53300	52374.20	16.18	14237	55566	54432	53566	52432	51566	54000	52000	93	15900	500	39440	100	1	18679709	9788	28.90	2.36	12	1.08	1813.00	22249.00	97000	20230531	-45.98	41800	20221128	25.36	97000	-45.98	20230531	45950	14.04	20230102	97000	-45.98	20230531	42200	24.17	20221129	4.32	N	122870	500	93 억	3022459	N	N	11	N	N
14	20231129	120845	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52300	-1000	5	-1.88	9281968400	177157	53.86	53400	53500	51900	69200	37400	53300	52393.51	16.18	9730	55566	54432	53566	52432	51566	54000	52000	93	15900	500	39440	100	1	18679709	9769	28.85	2.35	12	0.95	1813.00	22249.00	97000	20230531	-46.08	41800	20221128	25.12	97000	-46.08	20230531	45950	13.82	20230102	97000	-46.08	20230531	42200	23.93	20221129	4.32	N	122870	500	93 억	3022459	N	N	11	N	N
15	20231129	110845	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52200	-1100	5	-2.06	7922724600	151123	45.94	53400	53500	51900	69200	37400	53300	52425.09	16.18	7786	55566	54432	53566	52432	51566	54000	52000	93	15900	500	39440	100	1	18679709	9751	28.79	2.35	12	0.81	1813.00	22249.00	97000	20230531	-46.19	41800	20221128	24.88	97000	-46.19	20230531	45950	13.60	20230102	97000	-46.19	20230531	42200	23.70	20221129	4.32	N	122870	500	93 억	3022459	N	N	11	N	N
16	20231129	100843	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52500	-800	5	-1.50	5200054200	99055	30.11	53400	53500	51900	69200	37400	53300	52495.82	16.18	-4204	55566	54432	53566	52432	51566	54000	52000	93	15900	500	39440	100	1	18679709	9807	28.96	2.36	12	0.53	1813.00	22249.00	97000	20230531	-45.88	41800	20221128	25.60	97000	-45.88	20230531	45950	14.25	20230102	97000	-45.88	20230531	42200	24.41	20221129	4.32	N	122870	500	93 억	3022459	N	N	11	N	N
17	20231129	090840	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52800	-500	5	-0.94	717275100	13476	4.10	53400	53500	52700	69200	37400	53300	53225.56	16.18	-4731	55566	54432	53566	52432	51566	54000	52000	93	15900	500	39440	100	1	18679709	9863	29.12	2.37	12	0.07	1813.00	22249.00	97000	20230531	-45.57	41800	20221128	26.32	97000	-45.57	20230531	45950	14.91	20230102	97000	-45.57	20230531	42200	25.12	20221129	4.32	N	122870	500	93 억	3022459	N	N	11	N	N
18	20231128	160840	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53300	-500	5	-0.93	17277094600	324097	72.23	53700	54700	52700	69900	37700	53800	53308.44	16.07	27819	57200	55500	54500	52800	51800	55000	52300	93	16100	500	39810	100	1	18679709	9956	29.40	2.40	12	1.74	1813.00	22249.00	97000	20230531	-45.05	41200	20221124	29.37	97000	-45.05	20230531	45950	16.00	20230102	97000	-45.05	20230531	41800	27.51	20221128	4.29	N	122870	500	93 억	3001778	N	N	11	N	N
19	20231128	150745	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53000	-800	5	-1.49	16144996700	302816	67.48	53700	54700	52700	69900	37700	53800	53316.19	16.07	26049	57200	55500	54500	52800	51800	55000	52300	93	16100	500	39810	100	1	18679709	9900	29.23	2.38	12	1.62	1813.00	22249.00	97000	20230531	-45.36	41200	20221124	28.64	97000	-45.36	20230531	45950	15.34	20230102	97000	-45.36	20230531	41800	26.79	20221128	4.29	N	122870	500	93 억	3001778	N	N	409	N	N
20	20231128	140840	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53100	-700	5	-1.30	12801688300	239838	53.45	53700	54700	52700	69900	37700	53800	53376.40	16.07	24283	57200	55500	54500	52800	51800	55000	52300	93	16100	500	39810	100	1	18679709	9919	29.29	2.39	12	1.28	1813.00	22249.00	97000	20230531	-45.26	41200	20221124	28.88	97000	-45.26	20230531	45950	15.56	20230102	97000	-45.26	20230531	41800	27.03	20221128	4.29	N	122870	500	93 억	3001778	N	N	409	N	N
21	20231128	130834	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53300	-500	5	-0.93	10870020600	203545	45.36	53700	54700	52700	69900	37700	53800	53403.53	16.07	20408	57200	55500	54500	52800	51800	55000	52300	93	16100	500	39810	100	1	18679709	9956	29.40	2.40	12	1.09	1813.00	22249.00	97000	20230531	-45.05	41200	20221124	29.37	97000	-45.05	20230531	45950	16.00	20230102	97000	-45.05	20230531	41800	27.51	20221128	4.29	N	122870	500	93 억	3001778	N	N	409	N	N
22	20231128	120839	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53200	-600	5	-1.12	9531756000	178391	39.75	53700	54700	52700	69900	37700	53800	53431.82	16.07	17797	57200	55500	54500	52800	51800	55000	52300	93	16100	500	39810	100	1	18679709	9938	29.34	2.39	12	0.95	1813.00	22249.00	97000	20230531	-45.15	41200	20221124	29.13	97000	-45.15	20230531	45950	15.78	20230102	97000	-45.15	20230531	41800	27.27	20221128	4.29	N	122870	500	93 억	3001778	N	N	409	N	N
23	20231128	110839	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53200	-600	5	-1.12	7743005100	144778	32.26	53700	54700	52700	69900	37700	53800	53481.92	16.07	10668	57200	55500	54500	52800	51800	55000	52300	93	16100	500	39810	100	1	18679709	9938	29.34	2.39	12	0.78	1813.00	22249.00	97000	20230531	-45.15	41200	20221124	29.13	97000	-45.15	20230531	45950	15.78	20230102	97000	-45.15	20230531	41800	27.27	20221128	4.29	N	122870	500	93 억	3001778	N	N	409	N	N
24	20231128	100837	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53500	-300	5	-0.56	5617774200	104832	23.36	53700	54700	52700	69900	37700	53800	53588.35	16.07	6287	57200	55500	54500	52800	51800	55000	52300	93	16100	500	39810	100	1	18679709	9994	29.51	2.40	12	0.56	1813.00	22249.00	97000	20230531	-44.85	41200	20221124	29.85	97000	-44.85	20230531	45950	16.43	20230102	97000	-44.85	20230531	41800	27.99	20221128	4.29	N	122870	500	93 억	3001778	N	N	409	N	N
25	20231128	090837	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53500	-300	5	-0.56	2247900800	41643	9.28	53700	54700	53400	69900	37700	53800	53980.28	16.07	2870	57200	55500	54500	52800	51800	55000	52300	93	16100	500	39810	100	1	18679709	9994	29.51	2.40	12	0.22	1813.00	22249.00	97000	20230531	-44.85	41200	20221124	29.85	97000	-44.85	20230531	45950	16.43	20230102	97000	-44.85	20230531	41800	27.99	20221128	4.29	N	122870	500	93 억	3001778	N	N	409	N	N
26	20231127	160834	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53800	-1500	5	-2.71	24090768500	442336	127.14	55100	56200	53500	71800	38800	55300	54464.58	16.08	5397	56700	56000	55100	54400	53500	56100	54500	93	16500	500	40920	100	1	18679709	10050	29.67	2.42	12	2.37	1813.00	22249.00	97000	20230531	-44.54	40850	20221123	31.70	97000	-44.54	20230531	45950	17.08	20230102	97000	-44.54	20230531	41800	28.71	20221128	4.15	N	122870	500	93 억	3004384	N	N	409	N	N
27	20231127	150836	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53700	-1600	5	-2.89	22457976800	411948	118.41	55100	56200	53500	71800	38800	55300	54515.53	16.08	-7410	56700	56000	55100	54400	53500	56100	54500	93	16500	500	40920	100	1	18679709	10031	29.62	2.41	12	2.21	1813.00	22249.00	97000	20230531	-44.64	40850	20221123	31.46	97000	-44.64	20230531	45950	16.87	20230102	97000	-44.64	20230531	41800	28.47	20221128	4.15	N	122870	500	93 억	3004384	N	N	20	N	N
28	20231127	140841	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	54100	-1200	5	-2.17	17505863700	319958	91.97	55100	56200	53900	71800	38800	55300	54712.04	16.08	-22736	56700	56000	55100	54400	53500	56100	54500	93	16500	500	40920	100	1	18679709	10106	29.84	2.43	12	1.71	1813.00	22249.00	97000	20230531	-44.23	40850	20221123	32.44	97000	-44.23	20230531	45950	17.74	20230102	97000	-44.23	20230531	41800	29.43	20221128	4.15	N	122870	500	93 억	3004384	N	N	20	N	N
29	20231127	130839	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	54100	-1200	5	-2.17	15771159200	287897	82.75	55100	56200	54000	71800	38800	55300	54779.61	16.08	-26269	56700	56000	55100	54400	53500	56100	54500	93	16500	500	40920	100	1	18679709	10106	29.84	2.43	12	1.54	1813.00	22249.00	97000	20230531	-44.23	40850	20221123	32.44	97000	-44.23	20230531	45950	17.74	20230102	97000	-44.23	20230531	41800	29.43	20221128	4.15	N	122870	500	93 억	3004384	N	N	20	N	N
30	20231127	120841	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	54400	-900	5	-1.63	13949972100	254319	73.10	55100	56200	54000	71800	38800	55300	54851.33	16.08	-17035	56700	56000	55100	54400	53500	56100	54500	93	16500	500	40920	100	1	18679709	10162	30.01	2.45	12	1.36	1813.00	22249.00	97000	20230531	-43.92	40850	20221123	33.17	97000	-43.92	20230531	45950	18.39	20230102	97000	-43.92	20230531	41800	30.14	20221128	4.15	N	122870	500	93 억	3004384	N	N	20	N	N
31	20231127	110828	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	55000	-300	5	-0.54	11017074000	200439	57.61	55100	56200	54000	71800	38800	55300	54963.84	16.08	-5224	56700	56000	55100	54400	53500	56100	54500	93	16500	500	40920	100	1	18679709	10274	30.34	2.47	12	1.07	1813.00	22249.00	97000	20230531	-43.30	40850	20221123	34.64	97000	-43.30	20230531	45950	19.70	20230102	97000	-43.30	20230531	41800	31.58	20221128	4.15	N	122870	500	93 억	3004384	N	N	20	N	N
32	20231127	100826	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	55000	-300	5	-0.54	9007077500	163966	47.13	55100	56200	54000	71800	38800	55300	54931.41	16.08	-14967	56700	56000	55100	54400	53500	56100	54500	93	16500	500	40920	100	1	18679709	10274	30.34	2.47	12	0.88	1813.00	22249.00	97000	20230531	-43.30	40850	20221123	34.64	97000	-43.30	20230531	45950	19.70	20230102	97000	-43.30	20230531	41800	31.58	20221128	4.15	N	122870	500	93 억	3004384	N	N	20	N	N
33	20231127	090830	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	55300	0	3	0.00	3080749000	55767	16.03	55100	56200	54400	71800	38800	55300	55242.68	16.08	1255	56700	56000	55100	54400	53500	56100	54500	93	16500	500	40920	100	1	18679709	10330	30.50	2.49	12	0.30	1813.00	22249.00	97000	20230531	-42.99	40850	20221123	35.37	97000	-42.99	20230531	45950	20.35	20230102	97000	-42.99	20230531	41800	32.30	20221128	4.15	N	122870	500	93 억	3004384	N	N	20	N	N
34	20231124	160823	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	55300	100	2	0.18	18938738100	343197	76.76	55300	55800	54200	71700	38700	55200	55182.90	16.28	-21155	56733	55966	55233	54466	53733	56350	54850	93	16500	500	40840	100	1	18679709	10330	30.50	2.49	12	1.84	1813.00	22249.00	97000	20230531	-42.99	39450	20221122	40.18	97000	-42.99	20230531	45950	20.35	20230102	97000	-42.99	20230531	41200	34.22	20221124	3.94	N	122870	500	93 억	3041854	N	N	20	N	N
35	20231124	150831	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	55400	200	2	0.36	17860469300	323706	72.40	55300	55800	54200	71700	38700	55200	55174.97	16.28	-19686	56733	55966	55233	54466	53733	56350	54850	93	16500	500	40840	100	1	18679709	10349	30.56	2.49	12	1.73	1813.00	22249.00	97000	20230531	-42.89	39450	20221122	40.43	97000	-42.89	20230531	45950	20.57	20230102	97000	-42.89	20230531	41200	34.47	20221124	3.94	N	122870	500	93 억	3041854	N	N	207	N	N
36	20231124	140832	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	55100	-100	5	-0.18	15146225300	274678	61.44	55300	55800	54200	71700	38700	55200	55141.74	16.28	-20815	56733	55966	55233	54466	53733	56350	54850	93	16500	500	40840	100	1	18679709	10293	30.39	2.48	12	1.47	1813.00	22249.00	97000	20230531	-43.20	39450	20221122	39.67	97000	-43.20	20230531	45950	19.91	20230102	97000	-43.20	20230531	41200	33.74	20221124	3.94	N	122870	500	93 억	3041854	N	N	207	N	N
37	20231124	130827	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	55400	200	2	0.36	12812436000	232288	51.96	55300	55800	54200	71700	38700	55200	55157.54	16.28	-15302	56733	55966	55233	54466	53733	56350	54850	93	16500	500	40840	100	1	18679709	10349	30.56	2.49	12	1.24	1813.00	22249.00	97000	20230531	-42.89	39450	20221122	40.43	97000	-42.89	20230531	45950	20.57	20230102	97000	-42.89	20230531	41200	34.47	20221124	3.94	N	122870	500	93 억	3041854	N	N	207	N	N
38	20231124	120833	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	55600	400	2	0.72	11272622900	204577	45.76	55300	55800	54200	71700	38700	55200	55102.08	16.28	-10736	56733	55966	55233	54466	53733	56350	54850	93	16500	500	40840	100	1	18679709	10386	30.67	2.50	12	1.10	1813.00	22249.00	97000	20230531	-42.68	39450	20221122	40.94	97000	-42.68	20230531	45950	21.00	20230102	97000	-42.68	20230531	41200	34.95	20221124	3.94	N	122870	500	93 억	3041854	N	N	207	N	N
39	20231124	110830	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	55100	-100	5	-0.18	7534495700	137025	30.65	55300	55700	54200	71700	38700	55200	54986.22	16.28	-23373	56733	55966	55233	54466	53733	56350	54850	93	16500	500	40840	100	1	18679709	10293	30.39	2.48	12	0.73	1813.00	22249.00	97000	20230531	-43.20	39450	20221122	39.67	97000	-43.20	20230531	45950	19.91	20230102	97000	-43.20	20230531	41200	33.74	20221124	3.94	N	122870	500	93 억	3041854	N	N	207	N	N
40	20231124	100828	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	55300	100	2	0.18	5119231500	93379	20.89	55300	55500	54200	71700	38700	55200	54821.92	16.28	-19153	56733	55966	55233	54466	53733	56350	54850	93	16500	500	40840	100	1	18679709	10330	30.50	2.49	12	0.50	1813.00	22249.00	97000	20230531	-42.99	39450	20221122	40.18	97000	-42.99	20230531	45950	20.35	20230102	97000	-42.99	20230531	41200	34.22	20221124	3.94	N	122870	500	93 억	3041854	N	N	207	N	N
41	20231124	090826	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	54600	-600	5	-1.09	1296540700	23583	5.27	55300	55500	54500	71700	38700	55200	54977.39	16.28	-12189	56733	55966	55233	54466	53733	56350	54850	93	16500	500	40840	100	1	18679709	10199	30.12	2.45	12	0.13	1813.00	22249.00	97000	20230531	-43.71	39450	20221122	38.40	97000	-43.71	20230531	45950	18.82	20230102	97000	-43.71	20230531	41200	32.52	20221124	3.94	N	122870	500	93 억	3041854	N	N	207	N	N
42	20231123	160817	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	55200	500	2	0.91	24424117300	440882	138.25	55100	56000	54500	71100	38300	54700	55399.04	16.81	-36830	55900	55300	54400	53800	52900	55600	54100	93	16400	500	40470	100	1	18679709	10311	30.45	2.48	12	2.36	1813.00	22249.00	97000	20230531	-43.09	39450	20221122	39.92	97000	-43.09	20230531	45950	20.13	20230102	97000	-43.09	20230531	40850	35.13	20221123	3.71	N	122870	500	93 억	3139233	N	N	207	N	N
43	20231123	150844	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	55500	800	2	1.46	22636145700	408524	128.10	55100	56000	54500	71100	38300	54700	55409.69	16.81	-34357	55900	55300	54400	53800	52900	55600	54100	93	16400	500	40470	100	1	18679709	10367	30.61	2.49	12	2.19	1813.00	22249.00	97000	20230531	-42.78	39450	20221122	40.68	97000	-42.78	20230531	45950	20.78	20230102	97000	-42.78	20230531	40850	35.86	20221123	3.71	N	122870	500	93 억	3139233	N	N	650	N	N
44	20231123	140841	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	55400	700	2	1.28	20038050900	361645	113.40	55100	56000	54500	71100	38300	54700	55408.19	16.81	-22365	55900	55300	54400	53800	52900	55600	54100	93	16400	500	40470	100	1	18679709	10349	30.56	2.49	12	1.94	1813.00	22249.00	97000	20230531	-42.89	39450	20221122	40.43	97000	-42.89	20230531	45950	20.57	20230102	97000	-42.89	20230531	40850	35.62	20221123	3.71	N	122870	500	93 억	3139233	N	N	650	N	N
45	20231123	130842	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	55400	700	2	1.28	18288846800	330060	103.50	55100	56000	54500	71100	38300	54700	55410.80	16.81	-21802	55900	55300	54400	53800	52900	55600	54100	93	16400	500	40470	100	1	18679709	10349	30.56	2.49	12	1.77	1813.00	22249.00	97000	20230531	-42.89	39450	20221122	40.43	97000	-42.89	20230531	45950	20.57	20230102	97000	-42.89	20230531	40850	35.62	20221123	3.71	N	122870	500	93 억	3139233	N	N	650	N	N
46	20231123	120830	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	55300	600	2	1.10	16490647000	297583	93.31	55100	56000	54500	71100	38300	54700	55415.43	16.81	-19294	55900	55300	54400	53800	52900	55600	54100	93	16400	500	40470	100	1	18679709	10330	30.50	2.49	12	1.59	1813.00	22249.00	97000	20230531	-42.99	39450	20221122	40.18	97000	-42.99	20230531	45950	20.35	20230102	97000	-42.99	20230531	40850	35.37	20221123	3.71	N	122870	500	93 억	3139233	N	N	650	N	N
47	20231123	110850	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	55700	1000	2	1.83	13562609700	244694	76.73	55100	56000	54500	71100	38300	54700	55427.00	16.81	-9730	55900	55300	54400	53800	52900	55600	54100	93	16400	500	40470	100	1	18679709	10405	30.72	2.50	12	1.31	1813.00	22249.00	97000	20230531	-42.58	39450	20221122	41.19	97000	-42.58	20230531	45950	21.22	20230102	97000	-42.58	20230531	40850	36.35	20221123	3.71	N	122870	500	93 억	3139233	N	N	650	N	N
48	20231123	100831	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	55700	1000	2	1.83	10337273200	186806	58.58	55100	55900	54500	71100	38300	54700	55337.15	16.81	5082	55900	55300	54400	53800	52900	55600	54100	93	16400	500	40470	100	1	18679709	10405	30.72	2.50	12	1.00	1813.00	22249.00	97000	20230531	-42.58	39450	20221122	41.19	97000	-42.58	20230531	45950	21.22	20230102	97000	-42.58	20230531	40850	36.35	20221123	3.71	N	122870	500	93 억	3139233	N	N	650	N	N
49	20231123	090828	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	54800	100	2	0.18	1750764300	31797	9.97	55100	55700	54500	71100	38300	54700	55061.36	16.81	-4787	55900	55300	54400	53800	52900	55600	54100	93	16400	500	40470	100	1	18679709	10236	30.23	2.46	12	0.17	1813.00	22249.00	97000	20230531	-43.51	39450	20221122	38.91	97000	-43.51	20230531	45950	19.26	20230102	97000	-43.51	20230531	40850	34.15	20221123	3.71	N	122870	500	93 억	3139233	N	N	650	N	N
50	20231122	160758	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	54700	800	2	1.48	17154031200	316130	76.74	54400	55000	53500	70000	37800	53900	54261.34	16.48	5107	55500	54700	53900	53100	52300	54300	52700	93	16100	500	39880	100	1	18679709	10218	30.17	2.46	12	1.69	1813.00	22249.00	97000	20230531	-43.61	39450	20221122	38.66	97000	-43.61	20230531	45950	19.04	20230102	97000	-43.61	20230531	39450	38.66	20221122	3.66	N	122870	500	93 억	3078003	N	N	650	N	N
51	20231122	150813	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	54300	400	2	0.74	15724211800	289930	70.38	54400	55000	53500	70000	37800	53900	54234.51	16.48	4782	55500	54700	53900	53100	52300	54300	52700	93	16100	500	39880	100	1	18679709	10143	29.95	2.44	12	1.55	1813.00	22249.00	97000	20230531	-44.02	39450	20221122	37.64	97000	-44.02	20230531	45950	18.17	20230102	97000	-44.02	20230531	39450	37.64	20221122	3.66	N	122870	500	93 억	3078003	N	N	139	N	N
52	20231122	140805	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	54200	300	2	0.56	13340987600	246006	59.72	54400	55000	53500	70000	37800	53900	54230.34	16.48	-978	55500	54700	53900	53100	52300	54300	52700	93	16100	500	39880	100	1	18679709	10124	29.90	2.44	12	1.32	1813.00	22249.00	97000	20230531	-44.12	39450	20221122	37.39	97000	-44.12	20230531	45950	17.95	20230102	97000	-44.12	20230531	39450	37.39	20221122	3.66	N	122870	500	93 억	3078003	N	N	139	N	N
53	20231122	130835	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	54100	200	2	0.37	11350151300	209259	50.80	54400	55000	53500	70000	37800	53900	54239.73	16.48	-10146	55500	54700	53900	53100	52300	54300	52700	93	16100	500	39880	100	1	18679709	10106	29.84	2.43	12	1.12	1813.00	22249.00	97000	20230531	-44.23	39450	20221122	37.14	97000	-44.23	20230531	45950	17.74	20230102	97000	-44.23	20230531	39450	37.14	20221122	3.66	N	122870	500	93 억	3078003	N	N	139	N	N
54	20231122	120839	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53800	-100	5	-0.19	9377774200	172760	41.94	54400	55000	53500	70000	37800	53900	54282.09	16.48	-18022	55500	54700	53900	53100	52300	54300	52700	93	16100	500	39880	100	1	18679709	10050	29.67	2.42	12	0.92	1813.00	22249.00	97000	20230531	-44.54	39450	20221122	36.38	97000	-44.54	20230531	45950	17.08	20230102	97000	-44.54	20230531	39450	36.38	20221122	3.66	N	122870	500	93 억	3078003	N	N	139	N	N
55	20231122	110916	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53800	-100	5	-0.19	7921536400	145682	35.36	54400	55000	53800	70000	37800	53900	54375.54	16.48	-22907	55500	54700	53900	53100	52300	54300	52700	93	16100	500	39880	100	1	18679709	10050	29.67	2.42	12	0.78	1813.00	22249.00	97000	20230531	-44.54	39450	20221122	36.38	97000	-44.54	20230531	45950	17.08	20230102	97000	-44.54	20230531	39450	36.38	20221122	3.66	N	122870	500	93 억	3078003	N	N	139	N	N
56	20231122	100848	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	54100	200	2	0.37	5947476400	109158	26.50	54400	55000	53900	70000	37800	53900	54485.03	16.48	-15261	55500	54700	53900	53100	52300	54300	52700	93	16100	500	39880	100	1	18679709	10106	29.84	2.43	12	0.58	1813.00	22249.00	97000	20230531	-44.23	39450	20221122	37.14	97000	-44.23	20230531	45950	17.74	20230102	97000	-44.23	20230531	39450	37.14	20221122	3.66	N	122870	500	93 억	3078003	N	N	139	N	N
57	20231122	090805	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	54900	1000	2	1.86	2405487300	44071	10.70	54400	54900	54000	70000	37800	53900	54582.11	16.48	-507	55500	54700	53900	53100	52300	54300	52700	93	16100	500	39880	100	1	18679709	10255	30.28	2.47	12	0.24	1813.00	22249.00	97000	20230531	-43.40	39450	20221122	39.16	97000	-43.40	20230531	45950	19.48	20230102	97000	-43.40	20230531	39450	39.16	20221122	3.66	N	122870	500	93 억	3078003	N	N	139	N	N
58	20231121	160809	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53900	-200	5	-0.37	21974572500	407176	41.37	54100	54700	53100	70300	37900	54100	53968.32	16.63	-14947	59433	56766	54633	51966	49833	58100	53300	93	16200	500	40030	100	1	18679709	10068	29.73	2.42	12	2.18	1813.00	22249.00	97000	20230531	-44.43	39450	20221122	36.63	97000	-44.43	20230531	45950	17.30	20230102	97000	-44.43	20230531	39450	36.63	20221122	3.57	N	122870	500	93 억	3105567	N	N	137	N	N
59	20231121	150810	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	54000	-100	5	-0.18	21043534400	389920	39.61	54100	54700	53100	70300	37900	54100	53968.84	16.63	-13200	59433	56766	54633	51966	49833	58100	53300	93	16200	500	40030	100	1	18679709	10087	29.78	2.43	12	2.09	1813.00	22249.00	97000	20230531	-44.33	39450	20221122	36.88	97000	-44.33	20230531	45950	17.52	20230102	97000	-44.33	20230531	39450	36.88	20221122	3.57	N	122870	500	93 억	3105567	N	N	892	N	N
60	20231121	140800	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53900	-200	5	-0.37	18414973600	341200	34.67	54100	54700	53100	70300	37900	54100	53971.19	16.63	-22186	59433	56766	54633	51966	49833	58100	53300	93	16200	500	40030	100	1	18679709	10068	29.73	2.42	12	1.83	1813.00	22249.00	97000	20230531	-44.43	39450	20221122	36.63	97000	-44.43	20230531	45950	17.30	20230102	97000	-44.43	20230531	39450	36.63	20221122	3.57	N	122870	500	93 억	3105567	N	N	892	N	N
61	20231121	130755	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	54100	0	3	0.00	15884589100	294253	29.90	54100	54700	53100	70300	37900	54100	53982.75	16.63	-23569	59433	56766	54633	51966	49833	58100	53300	93	16200	500	40030	100	1	18679709	10106	29.84	2.43	12	1.58	1813.00	22249.00	97000	20230531	-44.23	39450	20221122	37.14	97000	-44.23	20230531	45950	17.74	20230102	97000	-44.23	20230531	39450	37.14	20221122	3.57	N	122870	500	93 억	3105567	N	N	892	N	N
62	20231121	120754	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	54300	200	2	0.37	12938175500	240032	24.39	54100	54400	53100	70300	37900	54100	53901.85	16.63	-17211	59433	56766	54633	51966	49833	58100	53300	93	16200	500	40030	100	1	18679709	10143	29.95	2.44	12	1.28	1813.00	22249.00	97000	20230531	-44.02	39450	20221122	37.64	97000	-44.02	20230531	45950	18.17	20230102	97000	-44.02	20230531	39450	37.64	20221122	3.57	N	122870	500	93 억	3105567	N	N	892	N	N
63	20231121	110750	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	54000	-100	5	-0.18	10701586200	198630	20.18	54100	54400	53100	70300	37900	54100	53876.95	16.63	-15229	59433	56766	54633	51966	49833	58100	53300	93	16200	500	40030	100	1	18679709	10087	29.78	2.43	12	1.06	1813.00	22249.00	97000	20230531	-44.33	39450	20221122	36.88	97000	-44.33	20230531	45950	17.52	20230102	97000	-44.33	20230531	39450	36.88	20221122	3.57	N	122870	500	93 억	3105567	N	N	892	N	N
64	20231121	100732	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53900	-200	5	-0.37	7740497000	143782	14.61	54100	54400	53100	70300	37900	54100	53834.89	16.63	-17178	59433	56766	54633	51966	49833	58100	53300	93	16200	500	40030	100	1	18679709	10068	29.73	2.42	12	0.77	1813.00	22249.00	97000	20230531	-44.43	39450	20221122	36.63	97000	-44.43	20230531	45950	17.30	20230102	97000	-44.43	20230531	39450	36.63	20221122	3.57	N	122870	500	93 억	3105567	N	N	892	N	N
65	20231121	090743	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53900	-200	5	-0.37	2909935100	54167	5.50	54100	54300	53100	70300	37900	54100	53721.30	16.63	-11958	59433	56766	54633	51966	49833	58100	53300	93	16200	500	40030	100	1	18679709	10068	29.73	2.42	12	0.29	1813.00	22249.00	97000	20230531	-44.43	39450	20221122	36.63	97000	-44.43	20230531	45950	17.30	20230102	97000	-44.43	20230531	39450	36.63	20221122	3.57	N	122870	500	93 억	3105567	N	N	892	N	N
66	20231120	160748	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	54100	1600	2	3.05	53327774400	976741	96.31	52500	57300	52500	68200	36800	52500	54600.85	16.47	67406	60033	56266	53933	50166	47833	55100	49000	93	15700	500	38850	100	1	18679709	10106	29.84	2.43	12	5.23	1813.00	22249.00	97000	20230531	-44.23	39450	20221122	37.14	97000	-44.23	20230531	45950	17.74	20230102	97000	-44.23	20230531	39450	37.14	20221122	3.49	N	122870	500	93 억	3075770	N	N	892	N	N
67	20231120	150755	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	54100	1600	2	3.05	51665938600	946079	93.29	52500	57300	52500	68200	36800	52500	54613.50	16.47	57266	60033	56266	53933	50166	47833	55100	49000	93	15700	500	38850	100	1	18679709	10106	29.84	2.43	12	5.06	1813.00	22249.00	97000	20230531	-44.23	39450	20221122	37.14	97000	-44.23	20230531	45950	17.74	20230102	97000	-44.23	20230531	39450	37.14	20221122	3.49	N	122870	500	93 억	3075770	N	N	1339	N	N
68	20231120	140753	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53900	1400	2	2.67	47714930500	873026	86.09	52500	57300	52500	68200	36800	52500	54657.86	16.47	47818	60033	56266	53933	50166	47833	55100	49000	93	15700	500	38850	100	1	18679709	10068	29.73	2.42	12	4.67	1813.00	22249.00	97000	20230531	-44.43	39450	20221122	36.63	97000	-44.43	20230531	45950	17.30	20230102	97000	-44.43	20230531	39450	36.63	20221122	3.49	N	122870	500	93 억	3075770	N	N	1339	N	N
69	20231120	130749	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	54400	1900	2	3.62	43297448200	791838	78.08	52500	57300	52500	68200	36800	52500	54683.26	16.47	29556	60033	56266	53933	50166	47833	55100	49000	93	15700	500	38850	100	1	18679709	10162	30.01	2.45	12	4.24	1813.00	22249.00	97000	20230531	-43.92	39450	20221122	37.90	97000	-43.92	20230531	45950	18.39	20230102	97000	-43.92	20230531	39450	37.90	20221122	3.49	N	122870	500	93 억	3075770	N	N	1339	N	N
70	20231120	120750	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	54000	1500	2	2.86	40204676700	734707	72.45	52500	57300	52500	68200	36800	52500	54725.99	16.47	22897	60033	56266	53933	50166	47833	55100	49000	93	15700	500	38850	100	1	18679709	10087	29.78	2.43	12	3.93	1813.00	22249.00	97000	20230531	-44.33	39450	20221122	36.88	97000	-44.33	20230531	45950	17.52	20230102	97000	-44.33	20230531	39450	36.88	20221122	3.49	N	122870	500	93 억	3075770	N	N	1339	N	N
71	20231120	110750	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	54400	1900	2	3.62	36754930800	670804	66.15	52500	57300	52500	68200	36800	52500	54796.80	16.47	24392	60033	56266	53933	50166	47833	55100	49000	93	15700	500	38850	100	1	18679709	10162	30.01	2.45	12	3.59	1813.00	22249.00	97000	20230531	-43.92	39450	20221122	37.90	97000	-43.92	20230531	45950	18.39	20230102	97000	-43.92	20230531	39450	37.90	20221122	3.49	N	122870	500	93 억	3075770	N	N	1339	N	N
72	20231120	100746	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	54200	1700	2	3.24	12988128800	241145	23.78	52500	54900	52500	68200	36800	52500	53867.61	16.47	22533	60033	56266	53933	50166	47833	55100	49000	93	15700	500	38850	100	1	18679709	10124	29.90	2.44	12	1.29	1813.00	22249.00	97000	20230531	-44.12	39450	20221122	37.39	97000	-44.12	20230531	45950	17.95	20230102	97000	-44.12	20230531	39450	37.39	20221122	3.49	N	122870	500	93 억	3075770	N	N	1339	N	N
73	20231120	090754	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53500	1000	2	1.90	3236597000	61131	6.03	52500	53600	52500	68200	36800	52500	52954.92	16.47	-5544	60033	56266	53933	50166	47833	55100	49000	93	15700	500	38850	100	1	18679709	9994	29.51	2.40	12	0.33	1813.00	22249.00	97000	20230531	-44.85	39450	20221122	35.61	97000	-44.85	20230531	45950	16.43	20230102	97000	-44.85	20230531	39450	35.61	20221122	3.49	N	122870	500	93 억	3075770	N	N	1339	N	N
74	20231117	160809	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52500	-5200	5	-9.01	54098635500	1008903	368.46	57700	57700	51600	75000	40400	57700	53622.46	16.67	-44846	60366	59032	58266	56932	56166	58650	56550	93	17300	500	42690	100	1	18679709	9807	28.96	2.36	12	5.40	1813.00	22249.00	97000	20230531	-45.88	39450	20221122	33.08	97000	-45.88	20230531	45950	14.25	20230102	97000	-45.88	20230531	39450	33.08	20221122	3.38	N	122870	500	93 억	3113475	N	N	1339	N	N
75	20231117	150814	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52100	-5600	5	-9.71	51456752500	958482	350.04	57700	57700	51600	75000	40400	57700	53684.83	16.67	-29882	60366	59032	58266	56932	56166	58650	56550	93	17300	500	42690	100	1	18679709	9732	28.74	2.34	12	5.13	1813.00	22249.00	97000	20230531	-46.29	39450	20221122	32.07	97000	-46.29	20230531	45950	13.38	20230102	97000	-46.29	20230531	39450	32.07	20221122	3.38	N	122870	500	93 억	3113475	N	N	974	N	N
76	20231117	140809	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52600	-5100	5	-8.84	44133748900	817753	298.65	57700	57700	52100	75000	40400	57700	53968.62	16.67	-23890	60366	59032	58266	56932	56166	58650	56550	93	17300	500	42690	100	1	18679709	9826	29.01	2.36	12	4.38	1813.00	22249.00	97000	20230531	-45.77	39450	20221122	33.33	97000	-45.77	20230531	45950	14.47	20230102	97000	-45.77	20230531	39450	33.33	20221122	3.38	N	122870	500	93 억	3113475	N	N	974	N	N
77	20231117	130809	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53000	-4700	5	-8.15	35475633400	652656	238.35	57700	57700	53000	75000	40400	57700	54354.76	16.67	-23120	60366	59032	58266	56932	56166	58650	56550	93	17300	500	42690	100	1	18679709	9900	29.23	2.38	12	3.49	1813.00	22249.00	97000	20230531	-45.36	39450	20221122	34.35	97000	-45.36	20230531	45950	15.34	20230102	97000	-45.36	20230531	39450	34.35	20221122	3.38	N	122870	500	93 억	3113475	N	N	974	N	N
78	20231117	120810	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53100	-4600	5	-7.97	30053226600	550656	201.10	57700	57700	53000	75000	40400	57700	54575.99	16.67	-17920	60366	59032	58266	56932	56166	58650	56550	93	17300	500	42690	100	1	18679709	9919	29.29	2.39	12	2.95	1813.00	22249.00	97000	20230531	-45.26	39450	20221122	34.60	97000	-45.26	20230531	45950	15.56	20230102	97000	-45.26	20230531	39450	34.60	20221122	3.38	N	122870	500	93 억	3113475	N	N	974	N	N
79	20231117	110813	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53800	-3900	5	-6.76	21526198400	391047	142.81	57700	57700	53700	75000	40400	57700	55046.23	16.67	19430	60366	59032	58266	56932	56166	58650	56550	93	17300	500	42690	100	1	18679709	10050	29.67	2.42	12	2.09	1813.00	22249.00	97000	20230531	-44.54	39450	20221122	36.38	97000	-44.54	20230531	45950	17.08	20230102	97000	-44.54	20230531	39450	36.38	20221122	3.38	N	122870	500	93 억	3113475	N	N	974	N	N
80	20231117	100810	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	55100	-2600	5	-4.51	10695561000	191481	69.93	57700	57700	54700	75000	40400	57700	55855.10	16.67	22711	60366	59032	58266	56932	56166	58650	56550	93	17300	500	42690	100	1	18679709	10293	30.39	2.48	12	1.03	1813.00	22249.00	97000	20230531	-43.20	39450	20221122	39.67	97000	-43.20	20230531	45950	19.91	20230102	97000	-43.20	20230531	39450	39.67	20221122	3.38	N	122870	500	93 억	3113475	N	N	974	N	N
81	20231117	090812	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	56800	-900	5	-1.56	1248906600	21848	7.98	57700	57700	56500	75000	40400	57700	57158.45	16.67	-4112	60366	59032	58266	56932	56166	58650	56550	93	17300	500	42690	100	1	18679709	10610	31.33	2.55	12	0.12	1813.00	22249.00	97000	20230531	-41.44	39450	20221122	43.98	97000	-41.44	20230531	45950	23.61	20230102	97000	-41.44	20230531	39450	43.98	20221122	3.38	N	122870	500	93 억	3113475	N	N	974	N	N
82	20231116	160810	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	57700	-2100	5	-3.51	14774882700	251821	53.38	59500	59600	57500	77700	41900	59800	58672.14	16.76	-35849	63066	61432	59666	58032	56266	60550	57150	93	17900	500	44250	100	1	18677949	10777	31.83	2.59	12	1.35	1813.00	22249.00	97000	20230531	-40.52	39450	20221122	46.26	97000	-40.52	20230531	45950	25.57	20230102	97000	-40.52	20230531	39450	46.26	20221122	3.34	N	122870	500	93 억	3131125	N	N	860	N	N
83	20231116	150805	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	58700	-1100	5	-1.84	10114269500	171696	36.39	59500	59600	58300	77700	41900	59800	58907.99	16.76	-19527	63066	61432	59666	58032	56266	60550	57150	93	17900	500	44250	100	1	18677949	10964	32.38	2.64	12	0.92	1813.00	22249.00	97000	20230531	-39.48	39450	20221122	48.80	97000	-39.48	20230531	45950	27.75	20230102	97000	-39.48	20230531	39450	48.80	20221122	3.34	N	122870	500	93 억	3131125	N	N	860	N	N
84	20231116	140744	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	58600	-1200	5	-2.01	8825813900	149758	31.74	59500	59600	58300	77700	41900	59800	58933.82	16.76	-16560	63066	61432	59666	58032	56266	60550	57150	93	17900	500	44250	100	1	18677949	10945	32.32	2.63	12	0.80	1813.00	22249.00	97000	20230531	-39.59	39450	20221122	48.54	97000	-39.59	20230531	45950	27.53	20230102	97000	-39.59	20230531	39450	48.54	20221122	3.34	N	122870	500	93 억	3131125	N	N	860	N	N
85	20231116	130805	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	58900	-900	5	-1.51	7820475200	132657	28.12	59500	59600	58300	77700	41900	59800	58952.58	16.76	-15539	63066	61432	59666	58032	56266	60550	57150	93	17900	500	44250	100	1	18677949	11001	32.49	2.65	12	0.71	1813.00	22249.00	97000	20230531	-39.28	39450	20221122	49.30	97000	-39.28	20230531	45950	28.18	20230102	97000	-39.28	20230531	39450	49.30	20221122	3.34	N	122870	500	93 억	3131125	N	N	860	N	N
86	20231116	120807	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	58900	-900	5	-1.51	6790062200	115141	24.41	59500	59600	58300	77700	41900	59800	58971.69	16.76	-10836	63066	61432	59666	58032	56266	60550	57150	93	17900	500	44250	100	1	18677949	11001	32.49	2.65	12	0.62	1813.00	22249.00	97000	20230531	-39.28	39450	20221122	49.30	97000	-39.28	20230531	45950	28.18	20230102	97000	-39.28	20230531	39450	49.30	20221122	3.34	N	122870	500	93 억	3131125	N	N	860	N	N
87	20231116	110804	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	59000	-800	5	-1.34	5507296200	93381	19.79	59500	59600	58300	77700	41900	59800	58976.59	16.76	-14228	63066	61432	59666	58032	56266	60550	57150	93	17900	500	44250	100	1	18677949	11020	32.54	2.65	12	0.50	1813.00	22249.00	97000	20230531	-39.18	39450	20221122	49.56	97000	-39.18	20230531	45950	28.40	20230102	97000	-39.18	20230531	39450	49.56	20221122	3.34	N	122870	500	93 억	3131125	N	N	860	N	N
88	20231116	100805	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	58800	-1000	5	-1.67	1557655800	26432	5.60	59500	59600	58400	77700	41900	59800	58930.55	16.76	-7774	63066	61432	59666	58032	56266	60550	57150	93	17900	500	44250	100	1	18677949	10983	32.43	2.64	12	0.14	1813.00	22249.00	97000	20230531	-39.38	39450	20221122	49.05	97000	-39.38	20230531	45950	27.97	20230102	97000	-39.38	20230531	39450	49.05	20221122	3.34	N	122870	500	93 억	3131125	N	N	860	N	N
89	20231116	090808	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	59800	0	3	0.00	0	0	0.00	0	0	0	77700	41900	59800	0.00	16.76	0	63066	61432	59666	58032	56266	60550	57150	93	17900	500	44250	100	1	18677949	11169	32.98	2.69	12	0.00	1813.00	22249.00	97000	20230531	-38.35	39450	20221122	51.58	97000	-38.35	20230531	45950	30.14	20230102	97000	-38.35	20230531	39450	51.58	20221122	3.34	N	122870	500	93 억	3131125	N	N	860	N	N
90	20231115	160713	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	59800	1000	2	1.70	27899087600	464635	123.66	60000	61300	57900	76400	41200	58800	60045.97	16.43	-5875	60800	59800	59100	58100	57400	59450	57750	93	17600	500	43510	100	1	18677949	11169	32.98	2.69	12	2.49	1813.00	22249.00	97000	20230531	-38.35	39450	20221122	51.58	97000	-38.35	20230531	45950	30.14	20230102	97000	-38.35	20230531	39450	51.58	20221122	3.34	N	122870	500	93 억	3069383	N	N	860	N	N
91	20231115	150819	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	59500	700	2	1.19	25854901200	430349	114.53	60000	61300	57900	76400	41200	58800	60078.92	16.43	-2054	60800	59800	59100	58100	57400	59450	57750	93	17600	500	43510	100	1	18677949	11113	32.82	2.67	12	2.30	1813.00	22249.00	97000	20230531	-38.66	39450	20221122	50.82	97000	-38.66	20230531	45950	29.49	20230102	97000	-38.66	20230531	39450	50.82	20221122	3.34	N	122870	500	93 억	3069383	N	N	17233	N	N
92	20231115	140815	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	60900	2100	2	3.57	16165445600	266623	70.96	60000	61300	59600	76400	41200	58800	60630.35	16.43	9527	60800	59800	59100	58100	57400	59450	57750	93	17600	500	43510	100	1	18677949	11375	33.59	2.74	12	1.43	1813.00	22249.00	97000	20230531	-37.22	39450	20221122	54.37	97000	-37.22	20230531	45950	32.54	20230102	97000	-37.22	20230531	39450	54.37	20221122	3.34	N	122870	500	93 억	3069383	N	N	17233	N	N
93	20231115	130817	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	60800	2000	2	3.40	14111638400	232841	61.97	60000	61300	59600	76400	41200	58800	60606.33	16.43	13207	60800	59800	59100	58100	57400	59450	57750	93	17600	500	43510	100	1	18677949	11356	33.54	2.73	12	1.25	1813.00	22249.00	97000	20230531	-37.32	39450	20221122	54.12	97000	-37.32	20230531	45950	32.32	20230102	97000	-37.32	20230531	39450	54.12	20221122	3.34	N	122870	500	93 억	3069383	N	N	17233	N	N
94	20231115	120819	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	61300	2500	2	4.25	12677954800	209283	55.70	60000	61300	59600	76400	41200	58800	60578.04	16.43	19580	60800	59800	59100	58100	57400	59450	57750	93	17600	500	43510	100	1	18677949	11450	33.81	2.76	12	1.12	1813.00	22249.00	97000	20230531	-36.80	39450	20221122	55.39	97000	-36.80	20230531	45950	33.41	20230102	97000	-36.80	20230531	39450	55.39	20221122	3.34	N	122870	500	93 억	3069383	N	N	17233	N	N
95	20231115	110827	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	61000	2200	2	3.74	10582963400	174918	46.55	60000	61200	59600	76400	41200	58800	60502.43	16.43	4640	60800	59800	59100	58100	57400	59450	57750	93	17600	500	43510	100	1	18677949	11394	33.65	2.74	12	0.94	1813.00	22249.00	97000	20230531	-37.11	39450	20221122	54.63	97000	-37.11	20230531	45950	32.75	20230102	97000	-37.11	20230531	39450	54.63	20221122	3.34	N	122870	500	93 억	3069383	N	N	17233	N	N
96	20231115	100821	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	60300	1500	2	2.55	7857757100	130080	34.62	60000	61200	59600	76400	41200	58800	60407.11	16.43	1169	60800	59800	59100	58100	57400	59450	57750	93	17600	500	43510	100	1	18677949	11263	33.26	2.71	12	0.70	1813.00	22249.00	97000	20230531	-37.84	39450	20221122	52.85	97000	-37.84	20230531	45950	31.23	20230102	97000	-37.84	20230531	39450	52.85	20221122	3.34	N	122870	500	93 억	3069383	N	N	17233	N	N
97	20231115	090812	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	60200	1400	2	2.38	2719128100	45076	12.00	60000	61000	59800	76400	41200	58800	60323.19	16.43	195	60800	59800	59100	58100	57400	59450	57750	93	17600	500	43510	100	1	18677949	11244	33.20	2.71	12	0.24	1813.00	22249.00	97000	20230531	-37.94	39450	20221122	52.60	97000	-37.94	20230531	45950	31.01	20230102	97000	-37.94	20230531	39450	52.60	20221122	3.34	N	122870	500	93 억	3069383	N	N	17233	N	N
98	20231114	160802	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	58800	-1200	5	-2.00	21967894400	371673	78.98	59800	60100	58400	78000	42000	60000	59105.93	16.46	-50841	67800	63900	61800	57900	55800	62850	56850	93	18000	500	44400	100	1	18677949	10983	32.43	2.64	12	1.99	1813.00	22249.00	97000	20230531	-39.38	39450	20221122	49.05	97000	-39.38	20230531	45950	27.97	20230102	97000	-39.38	20230531	39450	49.05	20221122	3.41	N	122870	500	93 억	3074547	N	N	17233	N	N
99	20231114	150804	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	58700	-1300	5	-2.17	20004617600	338361	71.90	59800	60100	58400	78000	42000	60000	59122.06	16.46	-46092	67800	63900	61800	57900	55800	62850	56850	93	18000	500	44400	100	1	18677949	10964	32.38	2.64	12	1.81	1813.00	22249.00	97000	20230531	-39.48	39450	20221122	48.80	97000	-39.48	20230531	45950	27.75	20230102	97000	-39.48	20230531	39450	48.80	20221122	3.41	N	122870	500	93 억	3074547	N	N	21186	N	N
100	20231114	140804	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	58900	-1100	5	-1.83	17445246700	294849	62.65	59800	60100	58400	78000	42000	60000	59166.66	16.46	-42213	67800	63900	61800	57900	55800	62850	56850	93	18000	500	44400	100	1	18677949	11001	32.49	2.65	12	1.58	1813.00	22249.00	97000	20230531	-39.28	39450	20221122	49.30	97000	-39.28	20230531	45950	28.18	20230102	97000	-39.28	20230531	39450	49.30	20221122	3.41	N	122870	500	93 억	3074547	N	N	21186	N	N
101	20231114	130806	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	58700	-1300	5	-2.17	13689146600	230773	49.04	59800	60100	58600	78000	42000	60000	59318.61	16.46	-38546	67800	63900	61800	57900	55800	62850	56850	93	18000	500	44400	100	1	18677949	10964	32.38	2.64	12	1.24	1813.00	22249.00	97000	20230531	-39.48	39450	20221122	48.80	97000	-39.48	20230531	45950	27.75	20230102	97000	-39.48	20230531	39450	48.80	20221122	3.41	N	122870	500	93 억	3074547	N	N	21186	N	N
102	20231114	120807	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	59000	-1000	5	-1.67	11576780600	194873	41.41	59800	60100	58800	78000	42000	60000	59406.74	16.46	-30696	67800	63900	61800	57900	55800	62850	56850	93	18000	500	44400	100	1	18677949	11020	32.54	2.65	12	1.04	1813.00	22249.00	97000	20230531	-39.18	39450	20221122	49.56	97000	-39.18	20230531	45950	28.40	20230102	97000	-39.18	20230531	39450	49.56	20221122	3.41	N	122870	500	93 억	3074547	N	N	21186	N	N
103	20231114	110815	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	59200	-800	5	-1.33	9189414300	154445	32.82	59800	60100	58900	78000	42000	60000	59499.53	16.46	-22119	67800	63900	61800	57900	55800	62850	56850	93	18000	500	44400	100	1	18677949	11057	32.65	2.66	12	0.83	1813.00	22249.00	97000	20230531	-38.97	39450	20221122	50.06	97000	-38.97	20230531	45950	28.84	20230102	97000	-38.97	20230531	39450	50.06	20221122	3.41	N	122870	500	93 억	3074547	N	N	21186	N	N
104	20231114	100806	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	59600	-400	5	-0.67	6730263700	113004	24.01	59800	60100	58900	78000	42000	60000	59557.67	16.46	-19844	67800	63900	61800	57900	55800	62850	56850	93	18000	500	44400	100	1	18677949	11132	32.87	2.68	12	0.61	1813.00	22249.00	97000	20230531	-38.56	39450	20221122	51.08	97000	-38.56	20230531	45950	29.71	20230102	97000	-38.56	20230531	39450	51.08	20221122	3.41	N	122870	500	93 억	3074547	N	N	21186	N	N
105	20231114	090759	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	59900	-100	5	-0.17	1988872500	33340	7.08	59800	60100	58900	78000	42000	60000	59654.05	16.46	-4129	67800	63900	61800	57900	55800	62850	56850	93	18000	500	44400	100	1	18677949	11188	33.04	2.69	12	0.18	1813.00	22249.00	97000	20230531	-38.25	39450	20221122	51.84	97000	-38.25	20230531	45950	30.36	20230102	97000	-38.25	20230531	39450	51.84	20221122	3.41	N	122870	500	93 억	3074547	N	N	21186	N	N
106	20231113	160752	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	60000	-4300	5	-6.69	28706736600	467738	61.63	64800	65700	59700	83500	45100	64300	61374.13	16.53	-103270	69566	66932	63566	60932	57566	68250	62250	93	19200	500	47580	100	1	18677949	11207	33.09	2.70	12	2.50	1813.00	22249.00	97000	20230531	-38.14	39450	20221122	52.09	97000	-38.14	20230531	45950	30.58	20230102	97000	-38.14	20230531	39450	52.09	20221122	3.61	N	122870	500	93 억	3087870	N	N	21186	N	N
107	20231113	150750	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	60400	-3900	5	-6.07	26727878900	434934	57.31	64800	65700	59700	83500	45100	64300	61452.72	16.53	-92880	69566	66932	63566	60932	57566	68250	62250	93	19200	500	47580	100	1	18677949	11281	33.31	2.71	12	2.33	1813.00	22249.00	97000	20230531	-37.73	39450	20221122	53.11	97000	-37.73	20230531	45950	31.45	20230102	97000	-37.73	20230531	39450	53.11	20221122	3.61	N	122870	500	93 억	3087870	N	N	231	N	N
108	20231113	140749	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	60700	-3600	5	-5.60	21691089300	351491	46.31	64800	65700	60200	83500	45100	64300	61711.65	16.53	-74397	69566	66932	63566	60932	57566	68250	62250	93	19200	500	47580	100	1	18677949	11338	33.48	2.73	12	1.88	1813.00	22249.00	97000	20230531	-37.42	39450	20221122	53.87	97000	-37.42	20230531	45950	32.10	20230102	97000	-37.42	20230531	39450	53.87	20221122	3.61	N	122870	500	93 억	3087870	N	N	231	N	N
109	20231113	130747	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	60500	-3800	5	-5.91	18419137100	297435	39.19	64800	65700	60200	83500	45100	64300	61926.60	16.53	-55288	69566	66932	63566	60932	57566	68250	62250	93	19200	500	47580	100	1	18677949	11300	33.37	2.72	12	1.59	1813.00	22249.00	97000	20230531	-37.63	39450	20221122	53.36	97000	-37.63	20230531	45950	31.66	20230102	97000	-37.63	20230531	39450	53.36	20221122	3.61	N	122870	500	93 억	3087870	N	N	231	N	N
110	20231113	120748	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	60800	-3500	5	-5.44	16222642000	261167	34.41	64800	65700	60700	83500	45100	64300	62115.97	16.53	-43157	69566	66932	63566	60932	57566	68250	62250	93	19200	500	47580	100	1	18677949	11356	33.54	2.73	12	1.40	1813.00	22249.00	97000	20230531	-37.32	39450	20221122	54.12	97000	-37.32	20230531	45950	32.32	20230102	97000	-37.32	20230531	39450	54.12	20221122	3.61	N	122870	500	93 억	3087870	N	N	231	N	N
111	20231113	110746	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	61800	-2500	5	-3.89	13175056500	211404	27.85	64800	65700	61000	83500	45100	64300	62321.70	16.53	-32053	69566	66932	63566	60932	57566	68250	62250	93	19200	500	47580	100	1	18677949	11543	34.09	2.78	12	1.13	1813.00	22249.00	97000	20230531	-36.29	39450	20221122	56.65	97000	-36.29	20230531	45950	34.49	20230102	97000	-36.29	20230531	39450	56.65	20221122	3.61	N	122870	500	93 억	3087870	N	N	231	N	N
112	20231113	100744	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	61500	-2800	5	-4.35	10818991800	173172	22.82	64800	65700	61000	83500	45100	64300	62475.41	16.53	-19890	69566	66932	63566	60932	57566	68250	62250	93	19200	500	47580	100	1	18677949	11487	33.92	2.76	12	0.93	1813.00	22249.00	97000	20230531	-36.60	39450	20221122	55.89	97000	-36.60	20230531	45950	33.84	20230102	97000	-36.60	20230531	39450	55.89	20221122	3.61	N	122870	500	93 억	3087870	N	N	231	N	N
113	20231113	090751	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	63800	-500	5	-0.78	1963565100	30321	4.00	64800	65700	63800	83500	45100	64300	64759.25	16.53	-6317	69566	66932	63566	60932	57566	68250	62250	93	19200	500	47580	100	1	18677949	11917	35.19	2.87	12	0.16	1813.00	22249.00	97000	20230531	-34.23	39450	20221122	61.72	97000	-34.23	20230531	45950	38.85	20230102	97000	-34.23	20230531	39450	61.72	20221122	3.61	N	122870	500	93 억	3087870	N	N	231	N	N
114	20231110	160804	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	64300	3400	2	5.58	47789706800	752684	282.00	62400	66200	60200	79100	42700	60900	63493.44	16.57	-31990	63900	62400	61100	59600	58300	61750	58950	93	18200	500	45060	100	1	18677949	12010	35.47	2.89	12	4.03	1813.00	22249.00	97000	20230531	-33.71	39450	20221122	62.99	97000	-33.71	20230531	45950	39.93	20230102	97000	-33.71	20230531	39450	62.99	20221122	3.57	N	122870	500	93 억	3094129	N	N	231	N	N
115	20231110	150802	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	64100	3200	2	5.25	46172725900	727464	272.55	62400	66200	60200	79100	42700	60900	63472.88	16.57	-36027	63900	62400	61100	59600	58300	61750	58950	93	18200	500	45060	100	1	18677949	11973	35.36	2.88	12	3.89	1813.00	22249.00	97000	20230531	-33.92	39450	20221122	62.48	97000	-33.92	20230531	45950	39.50	20230102	97000	-33.92	20230531	39450	62.48	20221122	3.57	N	122870	500	93 억	3094129	N	N	13	N	N
116	20231110	140754	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	65400	4500	2	7.39	37786664000	597036	223.69	62400	66200	60200	79100	42700	60900	63292.78	16.57	-20941	63900	62400	61100	59600	58300	61750	58950	93	18200	500	45060	100	1	18677949	12215	36.07	2.94	12	3.20	1813.00	22249.00	97000	20230531	-32.58	39450	20221122	65.78	97000	-32.58	20230531	45950	42.33	20230102	97000	-32.58	20230531	39450	65.78	20221122	3.57	N	122870	500	93 억	3094129	N	N	13	N	N
117	20231110	130755	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	62600	1700	2	2.79	22359292400	358533	134.33	62400	64500	60200	79100	42700	60900	62365.68	16.57	-31584	63900	62400	61100	59600	58300	61750	58950	93	18200	500	45060	100	1	18677949	11692	34.53	2.81	12	1.92	1813.00	22249.00	97000	20230531	-35.46	39450	20221122	58.68	97000	-35.46	20230531	45950	36.24	20230102	97000	-35.46	20230531	39450	58.68	20221122	3.57	N	122870	500	93 억	3094129	N	N	13	N	N
118	20231110	120758	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	62800	1900	2	3.12	14308650300	231470	86.72	62400	63200	60200	79100	42700	60900	61818.77	16.57	-23383	63900	62400	61100	59600	58300	61750	58950	93	18200	500	45060	100	1	18677949	11730	34.64	2.82	12	1.24	1813.00	22249.00	97000	20230531	-35.26	39450	20221122	59.19	97000	-35.26	20230531	45950	36.67	20230102	97000	-35.26	20230531	39450	59.19	20221122	3.57	N	122870	500	93 억	3094129	N	N	13	N	N
119	20231110	110747	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	61100	200	2	0.33	10046038500	162789	60.99	62400	63200	60200	79100	42700	60900	61714.96	16.57	-23063	63900	62400	61100	59600	58300	61750	58950	93	18200	500	45060	100	1	18677949	11412	33.70	2.75	12	0.87	1813.00	22249.00	97000	20230531	-37.01	39450	20221122	54.88	97000	-37.01	20230531	45950	32.97	20230102	97000	-37.01	20230531	39450	54.88	20221122	3.57	N	122870	500	93 억	3094129	N	N	13	N	N
120	20231110	100755	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	60800	-100	5	-0.16	8383174300	135648	50.82	62400	63200	60200	79100	42700	60900	61804.86	16.57	-20285	63900	62400	61100	59600	58300	61750	58950	93	18200	500	45060	100	1	18677949	11356	33.54	2.73	12	0.73	1813.00	22249.00	97000	20230531	-37.32	39450	20221122	54.12	97000	-37.32	20230531	45950	32.32	20230102	97000	-37.32	20230531	39450	54.12	20221122	3.57	N	122870	500	93 억	3094129	N	N	13	N	N
121	20231110	090742	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	62000	1100	2	1.81	4245084600	67884	25.43	62400	63200	62000	79100	42700	60900	62548.65	16.57	3488	63900	62400	61100	59600	58300	61750	58950	93	18200	500	45060	100	1	18677949	11580	34.20	2.79	12	0.36	1813.00	22249.00	97000	20230531	-36.08	39450	20221122	57.16	97000	-36.08	20230531	45950	34.93	20230102	97000	-36.08	20230531	39450	57.16	20221122	3.57	N	122870	500	93 억	3094129	N	N	13	N	N
122	20231109	160734	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	60900	-1000	5	-1.62	16103502800	265300	77.23	61800	62600	59800	80400	43400	61900	60697.98	16.35	44590	64766	63332	62466	61032	60166	62900	60600	93	18500	500	45800	100	1	18677949	11375	33.59	2.74	12	1.42	1813.00	22249.00	97000	20230531	-37.22	39450	20221122	54.37	97000	-37.22	20230531	45950	32.54	20230102	97000	-37.22	20230531	39450	54.37	20221122	3.55	N	122870	500	93 억	3053503	N	N	13	N	N
123	20231109	150734	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	60900	-1000	5	-1.62	13883345200	228901	66.63	61800	62600	59800	80400	43400	61900	60652.18	16.35	59039	64766	63332	62466	61032	60166	62900	60600	93	18500	500	45800	100	1	18677949	11375	33.59	2.74	12	1.23	1813.00	22249.00	97000	20230531	-37.22	39450	20221122	54.37	97000	-37.22	20230531	45950	32.54	20230102	97000	-37.22	20230531	39450	54.37	20221122	3.55	N	122870	500	93 억	3053503	N	N	1816	N	N
124	20231109	140733	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	60500	-1400	5	-2.26	11335373300	186941	54.42	61800	62600	59800	80400	43400	61900	60636.09	16.35	49644	64766	63332	62466	61032	60166	62900	60600	93	18500	500	45800	100	1	18677949	11300	33.37	2.72	12	1.00	1813.00	22249.00	97000	20230531	-37.63	39450	20221122	53.36	97000	-37.63	20230531	45950	31.66	20230102	97000	-37.63	20230531	39450	53.36	20221122	3.55	N	122870	500	93 억	3053503	N	N	1816	N	N
125	20231109	130735	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	60700	-1200	5	-1.94	9583893600	158119	46.03	61800	62600	59800	80400	43400	61900	60611.90	16.35	44935	64766	63332	62466	61032	60166	62900	60600	93	18500	500	45800	100	1	18677949	11338	33.48	2.73	12	0.85	1813.00	22249.00	97000	20230531	-37.42	39450	20221122	53.87	97000	-37.42	20230531	45950	32.10	20230102	97000	-37.42	20230531	39450	53.87	20221122	3.55	N	122870	500	93 억	3053503	N	N	1816	N	N
126	20231109	120739	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	60300	-1600	5	-2.58	8331872600	137462	40.01	61800	62600	59800	80400	43400	61900	60612.18	16.35	36396	64766	63332	62466	61032	60166	62900	60600	93	18500	500	45800	100	1	18677949	11263	33.26	2.71	12	0.74	1813.00	22249.00	97000	20230531	-37.84	39450	20221122	52.85	97000	-37.84	20230531	45950	31.23	20230102	97000	-37.84	20230531	39450	52.85	20221122	3.55	N	122870	500	93 억	3053503	N	N	1816	N	N
127	20231109	110736	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	60400	-1500	5	-2.42	7295060300	120292	35.02	61800	62600	59800	80400	43400	61900	60644.59	16.35	32340	64766	63332	62466	61032	60166	62900	60600	93	18500	500	45800	100	1	18677949	11281	33.31	2.71	12	0.64	1813.00	22249.00	97000	20230531	-37.73	39450	20221122	53.11	97000	-37.73	20230531	45950	31.45	20230102	97000	-37.73	20230531	39450	53.11	20221122	3.55	N	122870	500	93 억	3053503	N	N	1816	N	N
128	20231109	100731	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	60100	-1800	5	-2.91	5288397400	87029	25.33	61800	62600	59900	80400	43400	61900	60765.91	16.35	22877	64766	63332	62466	61032	60166	62900	60600	93	18500	500	45800	100	1	18677949	11225	33.15	2.70	12	0.47	1813.00	22249.00	97000	20230531	-38.04	39450	20221122	52.34	97000	-38.04	20230531	45950	30.79	20230102	97000	-38.04	20230531	39450	52.34	20221122	3.55	N	122870	500	93 억	3053503	N	N	1816	N	N
129	20231109	090738	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	62100	200	2	0.32	665311100	10731	3.12	61800	62600	61300	80400	43400	61900	61998.99	16.35	1166	64766	63332	62466	61032	60166	62900	60600	93	18500	500	45800	100	1	18677949	11599	34.25	2.79	12	0.06	1813.00	22249.00	97000	20230531	-35.98	39450	20221122	57.41	97000	-35.98	20230531	45950	35.15	20230102	97000	-35.98	20230531	39450	57.41	20221122	3.55	N	122870	500	93 억	3053503	N	N	1816	N	N
130	20231108	160728	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	61900	-1400	5	-2.21	21221603500	338554	100.59	63800	63900	61600	82200	44400	63300	62686.02	16.36	-45435	65766	64532	63166	61932	60566	65150	62550	93	18900	500	46840	100	1	18677949	11562	34.14	2.78	12	1.81	1813.00	22249.00	97000	20230531	-36.19	39450	20221122	56.91	97000	-36.19	20230531	45950	34.71	20230102	97000	-36.19	20230531	39450	56.91	20221122	3.40	N	122870	500	93 억	3056424	N	N	1816	N	N
131	20231108	150733	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	62500	-800	5	-1.26	18463037800	294083	87.38	63800	63900	61800	82200	44400	63300	62781.72	16.36	-49573	65766	64532	63166	61932	60566	65150	62550	93	18900	500	46840	100	1	18677949	11674	34.47	2.81	12	1.57	1813.00	22249.00	97000	20230531	-35.57	39450	20221122	58.43	97000	-35.57	20230531	45950	36.02	20230102	97000	-35.57	20230531	39450	58.43	20221122	3.40	N	122870	500	93 억	3056424	N	N	8130	N	N
132	20231108	140730	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	62600	-700	5	-1.11	15216842400	241965	71.89	63800	63900	61900	82200	44400	63300	62888.61	16.36	-39219	65766	64532	63166	61932	60566	65150	62550	93	18900	500	46840	100	1	18677949	11692	34.53	2.81	12	1.30	1813.00	22249.00	97000	20230531	-35.46	39450	20221122	58.68	97000	-35.46	20230531	45950	36.24	20230102	97000	-35.46	20230531	39450	58.68	20221122	3.40	N	122870	500	93 억	3056424	N	N	8130	N	N
133	20231108	130727	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	63000	-300	5	-0.47	12093209000	192079	57.07	63800	63900	61900	82200	44400	63300	62959.56	16.36	-20846	65766	64532	63166	61932	60566	65150	62550	93	18900	500	46840	100	1	18677949	11767	34.75	2.83	12	1.03	1813.00	22249.00	97000	20230531	-35.05	39450	20221122	59.70	97000	-35.05	20230531	45950	37.11	20230102	97000	-35.05	20230531	39450	59.70	20221122	3.40	N	122870	500	93 억	3056424	N	N	8130	N	N
134	20231108	120722	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	63100	-200	5	-0.32	10049631000	159683	47.44	63800	63900	61900	82200	44400	63300	62934.88	16.36	-18536	65766	64532	63166	61932	60566	65150	62550	93	18900	500	46840	100	1	18677949	11786	34.80	2.84	12	0.85	1813.00	22249.00	97000	20230531	-34.95	39450	20221122	59.95	97000	-34.95	20230531	45950	37.32	20230102	97000	-34.95	20230531	39450	59.95	20221122	3.40	N	122870	500	93 억	3056424	N	N	8130	N	N
135	20231108	110730	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	63000	-300	5	-0.47	8255943600	131306	39.01	63800	63900	61900	82200	44400	63300	62875.60	16.36	-14118	65766	64532	63166	61932	60566	65150	62550	93	18900	500	46840	100	1	18677949	11767	34.75	2.83	12	0.70	1813.00	22249.00	97000	20230531	-35.05	39450	20221122	59.70	97000	-35.05	20230531	45950	37.11	20230102	97000	-35.05	20230531	39450	59.70	20221122	3.40	N	122870	500	93 억	3056424	N	N	8130	N	N
136	20231108	100729	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	62700	-600	5	-0.95	5761412000	91692	27.24	63800	63900	61900	82200	44400	63300	62834.40	16.36	-10733	65766	64532	63166	61932	60566	65150	62550	93	18900	500	46840	100	1	18677949	11711	34.58	2.82	12	0.49	1813.00	22249.00	97000	20230531	-35.36	39450	20221122	58.94	97000	-35.36	20230531	45950	36.45	20230102	97000	-35.36	20230531	39450	58.94	20221122	3.40	N	122870	500	93 억	3056424	N	N	8130	N	N
137	20231108	090726	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	63500	200	2	0.32	871333200	13694	4.07	63800	63900	63300	82200	44400	63300	63628.85	16.36	-4038	65766	64532	63166	61932	60566	65150	62550	93	18900	500	46840	100	1	18677949	11860	35.02	2.85	12	0.07	1813.00	22249.00	97000	20230531	-34.54	39450	20221122	60.96	97000	-34.54	20230531	45950	38.19	20230102	97000	-34.54	20230531	39450	60.96	20221122	3.40	N	122870	500	93 억	3056424	N	N	8130	N	N
138	20231107	160729	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	63300	-1200	5	-1.86	21087785500	335248	32.85	63100	64400	61800	83800	45200	64500	62900.16	16.69	-57720	69700	67100	62400	59800	55100	68400	61100	93	19300	500	47730	100	1	18677949	11823	34.91	2.85	12	1.79	1813.00	22249.00	97000	20230531	-34.74	39450	20221122	60.46	97000	-34.74	20230531	45950	37.76	20230102	97000	-34.74	20230531	39450	60.46	20221122	3.23	N	122870	500	93 억	3117331	N	N	8130	N	N
139	20231107	150729	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	63500	-1000	5	-1.55	19160499300	304865	29.87	63100	64400	61800	83800	45200	64500	62847.78	16.69	-50694	69700	67100	62400	59800	55100	68400	61100	93	19300	500	47730	100	1	18677949	11860	35.02	2.85	12	1.63	1813.00	22249.00	97000	20230531	-34.54	39450	20221122	60.96	97000	-34.54	20230531	45950	38.19	20230102	97000	-34.54	20230531	39450	60.96	20221122	3.23	N	122870	500	93 억	3117331	N	N	17523	N	N
140	20231107	140734	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	62200	-2300	5	-3.57	17093135100	271839	26.63	63100	64400	61800	83800	45200	64500	62878.15	16.69	-49081	69700	67100	62400	59800	55100	68400	61100	93	19300	500	47730	100	1	18677949	11618	34.31	2.80	12	1.46	1813.00	22249.00	97000	20230531	-35.88	39450	20221122	57.67	97000	-35.88	20230531	45950	35.36	20230102	97000	-35.88	20230531	39450	57.67	20221122	3.23	N	122870	500	93 억	3117331	N	N	17523	N	N
141	20231107	130731	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	62100	-2400	5	-3.72	15279345500	242686	23.78	63100	64400	61800	83800	45200	64500	62957.74	16.69	-46844	69700	67100	62400	59800	55100	68400	61100	93	19300	500	47730	100	1	18677949	11599	34.25	2.79	12	1.30	1813.00	22249.00	97000	20230531	-35.98	39450	20221122	57.41	97000	-35.98	20230531	45950	35.15	20230102	97000	-35.98	20230531	39450	57.41	20221122	3.23	N	122870	500	93 억	3117331	N	N	17523	N	N
142	20231107	120727	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	62600	-1900	5	-2.95	12653806900	200477	19.64	63100	64400	62100	83800	45200	64500	63116.79	16.69	-39659	69700	67100	62400	59800	55100	68400	61100	93	19300	500	47730	100	1	18677949	11692	34.53	2.81	12	1.07	1813.00	22249.00	97000	20230531	-35.46	39450	20221122	58.68	97000	-35.46	20230531	45950	36.24	20230102	97000	-35.46	20230531	39450	58.68	20221122	3.23	N	122870	500	93 억	3117331	N	N	17523	N	N
143	20231107	110727	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	63000	-1500	5	-2.33	10412082500	164888	16.15	63100	64400	62100	83800	45200	64500	63144.35	16.69	-37230	69700	67100	62400	59800	55100	68400	61100	93	19300	500	47730	100	1	18677949	11767	34.75	2.83	12	0.88	1813.00	22249.00	97000	20230531	-35.05	39450	20221122	59.70	97000	-35.05	20230531	45950	37.11	20230102	97000	-35.05	20230531	39450	59.70	20221122	3.23	N	122870	500	93 억	3117331	N	N	17523	N	N
144	20231107	100736	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	63800	-700	5	-1.09	8319765300	131943	12.93	63100	64400	62100	83800	45200	64500	63053.03	16.69	-26598	69700	67100	62400	59800	55100	68400	61100	93	19300	500	47730	100	1	18677949	11917	35.19	2.87	12	0.71	1813.00	22249.00	97000	20230531	-34.23	39450	20221122	61.72	97000	-34.23	20230531	45950	38.85	20230102	97000	-34.23	20230531	39450	61.72	20221122	3.23	N	122870	500	93 억	3117331	N	N	17523	N	N
145	20231107	090718	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	62500	-2000	5	-3.10	2938832800	46812	4.59	63100	63500	62100	83800	45200	64500	62770.31	16.69	-14402	69700	67100	62400	59800	55100	68400	61100	93	19300	500	47730	100	1	18677949	11674	34.47	2.81	12	0.25	1813.00	22249.00	97000	20230531	-35.57	39450	20221122	58.43	97000	-35.57	20230531	45950	36.02	20230102	97000	-35.57	20230531	39450	58.43	20221122	3.23	N	122870	500	93 억	3117331	N	N	17523	N	N
146	20231106	160711	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	64500	4300	2	7.14	63601238000	1017924	306.25	59300	65000	57700	78200	42200	60200	62486.73	16.59	16805	62133	61166	59833	58866	57533	61650	59350	93	18000	500	44540	100	1	18677949	12047	35.58	2.90	12	5.45	1813.00	22249.00	97000	20230531	-33.51	39450	20221122	63.50	97000	-33.51	20230531	45950	40.37	20230102	97000	-33.51	20230531	39450	63.50	20221122	3.07	Y	122870	500	93 억	3098488	N	N	17516	N	N
147	20231106	150715	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	64000	3800	2	6.31	61793877800	989837	297.80	59300	65000	57700	78200	42200	60200	62434.52	16.59	3430	62133	61166	59833	58866	57533	61650	59350	93	18000	500	44540	100	1	18677949	11954	35.30	2.88	12	5.30	1813.00	22249.00	97000	20230531	-34.02	39450	20221122	62.23	97000	-34.02	20230531	45950	39.28	20230102	97000	-34.02	20230531	39450	62.23	20221122	3.07	Y	122870	500	93 억	3098488	N	N	54710	N	N
148	20231106	140712	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	64600	4400	2	7.31	57015103300	915672	275.48	59300	65000	57700	78200	42200	60200	62272.06	16.59	3205	62133	61166	59833	58866	57533	61650	59350	93	18000	500	44540	100	1	18677949	12066	35.63	2.90	12	4.90	1813.00	22249.00	97000	20230531	-33.40	39450	20221122	63.75	97000	-33.40	20230531	45950	40.59	20230102	97000	-33.40	20230531	39450	63.75	20221122	3.07	Y	122870	500	93 억	3098488	N	N	54710	N	N
149	20231106	130720	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	63800	3600	2	5.98	51912015900	836547	251.68	59300	65000	57700	78200	42200	60200	62061.21	16.59	-9181	62133	61166	59833	58866	57533	61650	59350	93	18000	500	44540	100	1	18677949	11917	35.19	2.87	12	4.48	1813.00	22249.00	97000	20230531	-34.23	39450	20221122	61.72	97000	-34.23	20230531	45950	38.85	20230102	97000	-34.23	20230531	39450	61.72	20221122	3.07	Y	122870	500	93 억	3098488	N	N	54710	N	N
150	20231106	120717	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	64300	4100	2	6.81	48599824100	784576	236.04	59300	65000	57700	78200	42200	60200	61950.17	16.59	-6375	62133	61166	59833	58866	57533	61650	59350	93	18000	500	44540	100	1	18677949	12010	35.47	2.89	12	4.20	1813.00	22249.00	97000	20230531	-33.71	39450	20221122	62.99	97000	-33.71	20230531	45950	39.93	20230102	97000	-33.71	20230531	39450	62.99	20221122	3.07	Y	122870	500	93 억	3098488	N	N	54710	N	N
151	20231106	110715	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	63700	3500	2	5.81	43097156600	698349	210.10	59300	65000	57700	78200	42200	60200	61718.88	16.59	-11788	62133	61166	59833	58866	57533	61650	59350	93	18000	500	44540	100	1	18677949	11898	35.14	2.86	12	3.74	1813.00	22249.00	97000	20230531	-34.33	39450	20221122	61.47	97000	-34.33	20230531	45950	38.63	20230102	97000	-34.33	20230531	39450	61.47	20221122	3.07	Y	122870	500	93 억	3098488	N	N	54710	N	N
152	20231106	100653	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	62400	2200	2	3.65	28324117400	466241	140.27	59300	62800	57700	78200	42200	60200	60753.20	16.59	-34687	62133	61166	59833	58866	57533	61650	59350	93	18000	500	44540	100	1	18677949	11655	34.42	2.80	12	2.50	1813.00	22249.00	97000	20230531	-35.67	39450	20221122	58.17	97000	-35.67	20230531	45950	35.80	20230102	97000	-35.67	20230531	39450	58.17	20221122	3.07	Y	122870	500	93 억	3098488	N	N	54710	N	N
153	20231106	090716	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	58400	-1800	5	-2.99	2825638300	47998	14.44	59300	59500	58300	78200	42200	60200	58789.39	16.59	-8536	62133	61166	59833	58866	57533	61650	59350	93	18000	500	44540	100	1	18677949	10908	32.21	2.62	12	0.26	1813.00	22249.00	97000	20230531	-39.79	39450	20221122	48.04	97000	-39.79	20230531	45950	27.09	20230102	97000	-39.79	20230531	39450	48.04	20221122	3.07	Y	122870	500	93 억	3098488	N	N	54710	N	N
154	20231103	160707	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	60200	200	2	0.33	19466899600	327403	81.85	60000	60800	58500	78000	42000	60000	59457.74	16.84	-82911	61800	60900	59800	58900	57800	61350	59350	93	18000	500	44400	100	1	18677949	11244	33.20	2.71	12	1.75	1813.00	22249.00	97000	20230531	-37.94	39450	20221122	52.60	97000	-37.94	20230531	45950	31.01	20230102	97000	-37.94	20230531	39450	52.60	20221122	2.93	Y	122870	500	93 억	3145493	N	N	54710	N	N
155	20231103	150704	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	59800	-200	5	-0.33	16125169700	271933	67.98	60000	60300	58500	78000	42000	60000	59298.32	16.84	-60368	61800	60900	59800	58900	57800	61350	59350	93	18000	500	44400	100	1	18677949	11169	32.98	2.69	12	1.46	1813.00	22249.00	97000	20230531	-38.35	39450	20221122	51.58	97000	-38.35	20230531	45950	30.14	20230102	97000	-38.35	20230531	39450	51.58	20221122	2.93	Y	122870	500	93 억	3145493	N	N	65173	N	N
156	20231103	140705	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	59000	-1000	5	-1.67	13212942800	222966	55.74	60000	60300	58500	78000	42000	60000	59259.90	16.84	-42377	61800	60900	59800	58900	57800	61350	59350	93	18000	500	44400	100	1	18677949	11020	32.54	2.65	12	1.19	1813.00	22249.00	97000	20230531	-39.18	39450	20221122	49.56	97000	-39.18	20230531	45950	28.40	20230102	97000	-39.18	20230531	39450	49.56	20221122	2.93	Y	122870	500	93 억	3145493	N	N	65173	N	N
157	20231103	130705	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	58900	-1100	5	-1.83	11931912000	201277	50.32	60000	60300	58500	78000	42000	60000	59281.05	16.84	-35309	61800	60900	59800	58900	57800	61350	59350	93	18000	500	44400	100	1	18677949	11001	32.49	2.65	12	1.08	1813.00	22249.00	97000	20230531	-39.28	39450	20221122	49.30	97000	-39.28	20230531	45950	28.18	20230102	97000	-39.28	20230531	39450	49.30	20221122	2.93	Y	122870	500	93 억	3145493	N	N	65173	N	N
158	20231103	120704	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	59100	-900	5	-1.50	10695982000	180339	45.08	60000	60300	58500	78000	42000	60000	59310.42	16.84	-22801	61800	60900	59800	58900	57800	61350	59350	93	18000	500	44400	100	1	18677949	11039	32.60	2.66	12	0.97	1813.00	22249.00	97000	20230531	-39.07	39450	20221122	49.81	97000	-39.07	20230531	45950	28.62	20230102	97000	-39.07	20230531	39450	49.81	20221122	2.93	Y	122870	500	93 억	3145493	N	N	65173	N	N
159	20231103	110710	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	59300	-700	5	-1.17	9686684300	163285	40.82	60000	60300	58500	78000	42000	60000	59323.79	16.84	-16599	61800	60900	59800	58900	57800	61350	59350	93	18000	500	44400	100	1	18677949	11076	32.71	2.67	12	0.87	1813.00	22249.00	97000	20230531	-38.87	39450	20221122	50.32	97000	-38.87	20230531	45950	29.05	20230102	97000	-38.87	20230531	39450	50.32	20221122	2.93	Y	122870	500	93 억	3145493	N	N	65173	N	N
160	20231103	100655	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	58900	-1100	5	-1.83	7719132200	129995	32.50	60000	60300	58500	78000	42000	60000	59380.22	16.84	-7743	61800	60900	59800	58900	57800	61350	59350	93	18000	500	44400	100	1	18677949	11001	32.49	2.65	12	0.70	1813.00	22249.00	97000	20230531	-39.28	39450	20221122	49.30	97000	-39.28	20230531	45950	28.18	20230102	97000	-39.28	20230531	39450	49.30	20221122	2.93	Y	122870	500	93 억	3145493	N	N	65173	N	N
161	20231103	090659	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	59600	-400	5	-0.67	1935240000	32480	8.12	60000	60100	59100	78000	42000	60000	59582.51	16.84	-4538	61800	60900	59800	58900	57800	61350	59350	93	18000	500	44400	100	1	18677949	11132	32.87	2.68	12	0.17	1813.00	22249.00	97000	20230531	-38.56	39450	20221122	51.08	97000	-38.56	20230531	45950	29.71	20230102	97000	-38.56	20230531	39450	51.08	20221122	2.93	Y	122870	500	93 억	3145493	N	N	65173	N	N
162	20231102	160659	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	60000	1500	2	2.56	23883620400	398999	105.64	58800	60700	58700	76000	41000	58500	59858.63	17.49	-140360	62366	60432	57166	55232	51966	61400	56200	93	17500	500	43290	100	1	18677949	11207	33.09	2.70	12	2.14	1813.00	22249.00	97000	20230531	-38.14	39450	20221122	52.09	97000	-38.14	20230531	45950	30.58	20230102	97000	-38.14	20230531	39450	52.09	20221122	2.73	Y	122870	500	93 억	3266252	N	N	65173	N	N
163	20231102	150707	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	60100	1600	2	2.74	22503712700	375992	99.55	58800	60700	58700	76000	41000	58500	59851.61	17.49	-133205	62366	60432	57166	55232	51966	61400	56200	93	17500	500	43290	100	1	18677949	11225	33.15	2.70	12	2.01	1813.00	22249.00	97000	20230531	-38.04	39450	20221122	52.34	97000	-38.04	20230531	45950	30.79	20230102	97000	-38.04	20230531	39450	52.34	20221122	2.73	Y	122870	500	93 억	3266252	N	N	49834	N	N
164	20231102	140655	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	59900	1400	2	2.39	19280777500	322421	85.36	58800	60700	58700	76000	41000	58500	59800.05	17.49	-108353	62366	60432	57166	55232	51966	61400	56200	93	17500	500	43290	100	1	18677949	11188	33.04	2.69	12	1.73	1813.00	22249.00	97000	20230531	-38.25	39450	20221122	51.84	97000	-38.25	20230531	45950	30.36	20230102	97000	-38.25	20230531	39450	51.84	20221122	2.73	Y	122870	500	93 억	3266252	N	N	49834	N	N
165	20231102	130701	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	59800	1300	2	2.22	17300028100	289202	76.57	58800	60700	58700	76000	41000	58500	59819.93	17.49	-95663	62366	60432	57166	55232	51966	61400	56200	93	17500	500	43290	100	1	18677949	11169	32.98	2.69	12	1.55	1813.00	22249.00	97000	20230531	-38.35	39450	20221122	51.58	97000	-38.35	20230531	45950	30.14	20230102	97000	-38.35	20230531	39450	51.58	20221122	2.73	Y	122870	500	93 억	3266252	N	N	49834	N	N
166	20231102	120656	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	60000	1500	2	2.56	15605803700	260846	69.06	58800	60700	58700	76000	41000	58500	59827.71	17.49	-84870	62366	60432	57166	55232	51966	61400	56200	93	17500	500	43290	100	1	18677949	11207	33.09	2.70	12	1.40	1813.00	22249.00	97000	20230531	-38.14	39450	20221122	52.09	97000	-38.14	20230531	45950	30.58	20230102	97000	-38.14	20230531	39450	52.09	20221122	2.73	Y	122870	500	93 억	3266252	N	N	49834	N	N
167	20231102	110656	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	59900	1400	2	2.39	13994741400	234001	61.95	58800	60700	58700	76000	41000	58500	59806.39	17.49	-78625	62366	60432	57166	55232	51966	61400	56200	93	17500	500	43290	100	1	18677949	11188	33.04	2.69	12	1.25	1813.00	22249.00	97000	20230531	-38.25	39450	20221122	51.84	97000	-38.25	20230531	45950	30.36	20230102	97000	-38.25	20230531	39450	51.84	20221122	2.73	Y	122870	500	93 억	3266252	N	N	49834	N	N
168	20231102	100658	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	60400	1900	2	3.25	11560787100	193686	51.28	58800	60700	58700	76000	41000	58500	59688.36	17.49	-61389	62366	60432	57166	55232	51966	61400	56200	93	17500	500	43290	100	1	18677949	11281	33.31	2.71	12	1.04	1813.00	22249.00	97000	20230531	-37.73	39450	20221122	53.11	97000	-37.73	20230531	45950	31.45	20230102	97000	-37.73	20230531	39450	53.11	20221122	2.73	Y	122870	500	93 억	3266252	N	N	49834	N	N
169	20231102	090702	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	59000	500	2	0.85	2676078500	45328	12.00	58800	59500	58700	76000	41000	58500	59038.22	17.49	-12612	62366	60432	57166	55232	51966	61400	56200	93	17500	500	43290	100	1	18677949	11020	32.54	2.65	12	0.24	1813.00	22249.00	97000	20230531	-39.18	39450	20221122	49.56	97000	-39.18	20230531	45950	28.40	20230102	97000	-39.18	20230531	39450	49.56	20221122	2.73	Y	122870	500	93 억	3266252	N	N	49834	N	N
170	20231101	160655	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	58500	3600	2	6.56	21390316500	375186	140.80	54900	59100	53900	71300	38500	54900	57011.76	17.98	-97385	57566	56232	55066	53732	52566	56900	54400	93	16400	500	40620	100	1	18677949	10927	32.27	2.63	12	2.01	1813.00	22249.00	97000	20230531	-39.69	39450	20221122	48.29	97000	-39.69	20230531	45950	27.31	20230102	97000	-39.69	20230531	39450	48.29	20221122	2.66	Y	122870	500	93 억	3358557	N	N	49825	N	N
171	20231101	150656	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	58600	3700	2	6.74	19749378700	347129	130.27	54900	59100	53900	71300	38500	54900	56893.55	17.98	-88149	57566	56232	55066	53732	52566	56900	54400	93	16400	500	40620	100	1	18677949	10945	32.32	2.63	12	1.86	1813.00	22249.00	97000	20230531	-39.59	39450	20221122	48.54	97000	-39.59	20230531	45950	27.53	20230102	97000	-39.59	20230531	39450	48.54	20221122	2.66	Y	122870	500	93 억	3358557	N	N	41504	N	N
172	20231101	140650	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	58400	3500	2	6.38	14712600400	260855	97.90	54900	59100	53900	71300	38500	54900	56401.52	17.98	-56684	57566	56232	55066	53732	52566	56900	54400	93	16400	500	40620	100	1	18677949	10908	32.21	2.62	12	1.40	1813.00	22249.00	97000	20230531	-39.79	39450	20221122	48.04	97000	-39.79	20230531	45950	27.09	20230102	97000	-39.79	20230531	39450	48.04	20221122	2.66	Y	122870	500	93 억	3358557	N	N	41504	N	N
173	20231101	130655	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	55200	300	2	0.55	5751081700	105363	39.54	54900	55200	53900	71300	38500	54900	54583.47	17.98	-22402	57566	56232	55066	53732	52566	56900	54400	93	16400	500	40620	100	1	18677949	10310	30.45	2.48	12	0.56	1813.00	22249.00	97000	20230531	-43.09	39450	20221122	39.92	97000	-43.09	20230531	45950	20.13	20230102	97000	-43.09	20230531	39450	39.92	20221122	2.66	Y	122870	500	93 억	3358557	N	N	41504	N	N
174	20231101	120710	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	54800	-100	5	-0.18	4917654900	90217	33.86	54900	55200	53900	71300	38500	54900	54509.13	17.98	-20118	57566	56232	55066	53732	52566	56900	54400	93	16400	500	40620	100	1	18677949	10236	30.23	2.46	12	0.48	1813.00	22249.00	97000	20230531	-43.51	39450	20221122	38.91	97000	-43.51	20230531	45950	19.26	20230102	97000	-43.51	20230531	39450	38.91	20221122	2.66	Y	122870	500	93 억	3358557	N	N	41504	N	N
175	20231101	110715	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	54400	-500	5	-0.91	4349810400	79828	29.96	54900	55200	53900	71300	38500	54900	54489.72	17.98	-18750	57566	56232	55066	53732	52566	56900	54400	93	16400	500	40620	100	1	18677949	10161	30.01	2.45	12	0.43	1813.00	22249.00	97000	20230531	-43.92	39450	20221122	37.90	97000	-43.92	20230531	45950	18.39	20230102	97000	-43.92	20230531	39450	37.90	20221122	2.66	Y	122870	500	93 억	3358557	N	N	41504	N	N
176	20231101	100705	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	54500	-400	5	-0.73	3617430200	66433	24.93	54900	55200	53900	71300	38500	54900	54452.23	17.98	-18489	57566	56232	55066	53732	52566	56900	54400	93	16400	500	40620	100	1	18677949	10179	30.06	2.45	12	0.36	1813.00	22249.00	97000	20230531	-43.81	39450	20221122	38.15	97000	-43.81	20230531	45950	18.61	20230102	97000	-43.81	20230531	39450	38.15	20221122	2.66	Y	122870	500	93 억	3358557	N	N	41504	N	N
177	20231101	090705	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	54500	-400	5	-0.73	663485900	12181	4.57	54900	55000	54100	71300	38500	54900	54468.49	17.98	-5042	57566	56232	55066	53732	52566	56900	54400	93	16400	500	40620	100	1	18677949	10179	30.06	2.45	12	0.07	1813.00	22249.00	97000	20230531	-43.81	39450	20221122	38.15	97000	-43.81	20230531	45950	18.61	20230102	97000	-43.81	20230531	39450	38.15	20221122	2.66	Y	122870	500	93 억	3358557	N	N	41504	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History