KissMeData/122870/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

76 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	160859	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47750	550	2	1.17	11365248650	240809	73.22	46600	48200	45900	61300	33050	47200	47195.30	8.62	16287	50700	48950	47850	46100	45000	48400	45550	93	14100	500	34920	50	1	18691049	8925	14.54	1.89	12	1.29	3285.00	25262.00	61900	20231206	-22.86	29950	20240909	59.43	51400	-7.10	20241125	29950	59.43	20240909	61900	-22.86	20231206	29950	59.43	20240909	2.69	N	122870	500	93 억	1610450	N	N	2509	N	N
3	20241129	150916	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47700	500	2	1.06	10674014400	226315	68.81	46600	48200	45900	61300	33050	47200	47164.36	8.62	10283	50700	48950	47850	46100	45000	48400	45550	93	14100	500	34920	50	1	18691049	8916	14.52	1.89	12	1.21	3285.00	25262.00	61900	20231206	-22.94	29950	20240909	59.27	51400	-7.20	20241125	29950	59.27	20240909	61900	-22.94	20231206	29950	59.27	20240909	2.69	N	122870	500	93 억	1610450	N	N	6539	N	N
4	20241129	140920	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47750	550	2	1.17	9568089350	203066	61.75	46600	48200	45900	61300	33050	47200	47117.98	8.62	8052	50700	48950	47850	46100	45000	48400	45550	93	14100	500	34920	50	1	18691049	8925	14.54	1.89	12	1.09	3285.00	25262.00	61900	20231206	-22.86	29950	20240909	59.43	51400	-7.10	20241125	29950	59.43	20240909	61900	-22.86	20231206	29950	59.43	20240909	2.69	N	122870	500	93 억	1610450	N	N	6539	N	N
5	20241129	130916	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47750	550	2	1.17	8623093750	183210	55.71	46600	48200	45900	61300	33050	47200	47066.46	8.62	6230	50700	48950	47850	46100	45000	48400	45550	93	14100	500	34920	50	1	18691049	8925	14.54	1.89	12	0.98	3285.00	25262.00	61900	20231206	-22.86	29950	20240909	59.43	51400	-7.10	20241125	29950	59.43	20240909	61900	-22.86	20231206	29950	59.43	20240909	2.69	N	122870	500	93 억	1610450	N	N	6539	N	N
6	20241129	120918	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47650	450	2	0.95	7993846900	169986	51.69	46600	48200	45900	61300	33050	47200	47026.13	8.62	3730	50700	48950	47850	46100	45000	48400	45550	93	14100	500	34920	50	1	18691049	8906	14.51	1.89	12	0.91	3285.00	25262.00	61900	20231206	-23.02	29950	20240909	59.10	51400	-7.30	20241125	29950	59.10	20240909	61900	-23.02	20231206	29950	59.10	20240909	2.69	N	122870	500	93 억	1610450	N	N	6539	N	N
7	20241129	110919	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47600	400	2	0.85	6720036850	143325	43.58	46600	48200	45900	61300	33050	47200	46885.92	8.62	7303	50700	48950	47850	46100	45000	48400	45550	93	14100	500	34920	50	1	18691049	8897	14.49	1.88	12	0.77	3285.00	25262.00	61900	20231206	-23.10	29950	20240909	58.93	51400	-7.39	20241125	29950	58.93	20240909	61900	-23.10	20231206	29950	58.93	20240909	2.69	N	122870	500	93 억	1610450	N	N	6539	N	N
8	20241129	100913	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46900	-300	5	-0.64	4488488500	96408	29.31	46600	47200	45900	61300	33050	47200	46554.82	8.62	7893	50700	48950	47850	46100	45000	48400	45550	93	14100	500	34920	50	1	18691049	8766	14.28	1.86	12	0.52	3285.00	25262.00	61900	20231206	-24.23	29950	20240909	56.59	51400	-8.75	20241125	29950	56.59	20240909	61900	-24.23	20231206	29950	56.59	20240909	2.69	N	122870	500	93 억	1610450	N	N	6539	N	N
9	20241129	090917	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46050	-1150	5	-2.44	1498281500	32114	9.76	46600	47200	46050	61300	33050	47200	46648.93	8.62	-3866	50700	48950	47850	46100	45000	48400	45550	93	14100	500	34920	50	1	18691049	8607	14.02	1.82	12	0.17	3285.00	25262.00	61900	20231206	-25.61	29950	20240909	53.76	51400	-10.41	20241125	29950	53.76	20240909	61900	-25.61	20231206	29950	53.76	20240909	2.69	N	122870	500	93 억	1610450	N	N	6539	N	N
10	20241128	160905	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47200	-1900	5	-3.87	15652705350	327683	92.98	49400	49600	46750	63800	34400	49100	47768.77	8.40	38592	50866	49982	49066	48182	47266	50425	48625	93	14700	500	36330	50	1	18691049	8822	14.37	1.87	12	1.75	3285.00	25262.00	61900	20231206	-23.75	29950	20240909	57.60	51400	-8.17	20241125	29950	57.60	20240909	61900	-23.75	20231206	29950	57.60	20240909	2.77	N	122870	500	93 억	1570318	N	N	6539	N	N
11	20241128	150922	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46850	-2250	5	-4.58	14873972150	311126	88.28	49400	49600	46800	63800	34400	49100	47806.91	8.40	36521	50866	49982	49066	48182	47266	50425	48625	93	14700	500	36330	50	1	18691049	8757	14.26	1.85	12	1.66	3285.00	25262.00	61900	20231206	-24.31	29950	20240909	56.43	51400	-8.85	20241125	29950	56.43	20240909	61900	-24.31	20231206	29950	56.43	20240909	2.77	N	122870	500	93 억	1570318	N	N	1046	N	N
12	20241128	140918	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47200	-1900	5	-3.87	11132122800	231512	65.69	49400	49600	47000	63800	34400	49100	48084.43	8.40	11346	50866	49982	49066	48182	47266	50425	48625	93	14700	500	36330	50	1	18691049	8822	14.37	1.87	12	1.24	3285.00	25262.00	61900	20231206	-23.75	29950	20240909	57.60	51400	-8.17	20241125	29950	57.60	20240909	61900	-23.75	20231206	29950	57.60	20240909	2.77	N	122870	500	93 억	1570318	N	N	1046	N	N
13	20241128	130917	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47650	-1450	5	-2.95	9781693200	203000	57.60	49400	49600	47000	63800	34400	49100	48185.68	8.40	5960	50866	49982	49066	48182	47266	50425	48625	93	14700	500	36330	50	1	18691049	8906	14.51	1.89	12	1.09	3285.00	25262.00	61900	20231206	-23.02	29950	20240909	59.10	51400	-7.30	20241125	29950	59.10	20240909	61900	-23.02	20231206	29950	59.10	20240909	2.77	N	122870	500	93 억	1570318	N	N	1046	N	N
14	20241128	120922	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47350	-1750	5	-3.56	8476292800	175555	49.81	49400	49600	47000	63800	34400	49100	48282.83	8.40	63	50866	49982	49066	48182	47266	50425	48625	93	14700	500	36330	50	1	18691049	8850	14.41	1.87	12	0.94	3285.00	25262.00	61900	20231206	-23.51	29950	20240909	58.10	51400	-7.88	20241125	29950	58.10	20240909	61900	-23.51	20231206	29950	58.10	20240909	2.77	N	122870	500	93 억	1570318	N	N	1046	N	N
15	20241128	110923	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47850	-1250	5	-2.55	5635672000	115770	32.85	49400	49600	47800	63800	34400	49100	48679.90	8.40	-5785	50866	49982	49066	48182	47266	50425	48625	93	14700	500	36330	50	1	18691049	8944	14.57	1.89	12	0.62	3285.00	25262.00	61900	20231206	-22.70	29950	20240909	59.77	51400	-6.91	20241125	29950	59.77	20240909	61900	-22.70	20231206	29950	59.77	20240909	2.77	N	122870	500	93 억	1570318	N	N	1046	N	N
16	20241128	100921	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48750	-350	5	-0.71	3879568650	79456	22.55	49400	49600	48300	63800	34400	49100	48826.63	8.40	2297	50866	49982	49066	48182	47266	50425	48625	93	14700	500	36330	50	1	18691049	9112	14.84	1.93	12	0.43	3285.00	25262.00	61900	20231206	-21.24	29950	20240909	62.77	51400	-5.16	20241125	29950	62.77	20240909	61900	-21.24	20231206	29950	62.77	20240909	2.77	N	122870	500	93 억	1570318	N	N	1046	N	N
17	20241128	090917	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	49250	150	2	0.31	831161800	16856	4.78	49400	49600	48950	63800	34400	49100	49309.55	8.40	-26	50866	49982	49066	48182	47266	50425	48625	93	14700	500	36330	50	1	18691049	9205	14.99	1.95	12	0.09	3285.00	25262.00	61900	20231206	-20.44	29950	20240909	64.44	51400	-4.18	20241125	29950	64.44	20240909	61900	-20.44	20231206	29950	64.44	20240909	2.77	N	122870	500	93 억	1570318	N	N	1046	N	N
18	20241127	160857	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	49100	800	2	1.66	17251951950	350738	145.70	48300	49950	48150	62700	33850	48300	49187.82	8.13	53413	49700	49000	48100	47400	46500	49350	47750	93	14400	500	35740	50	1	18691049	9177	14.95	1.94	12	1.88	3285.00	25262.00	61900	20231206	-20.68	29950	20240909	63.94	51400	-4.47	20241125	29950	63.94	20240909	61900	-20.68	20231206	29950	63.94	20240909	2.65	N	122870	500	93 억	1519239	N	N	1046	N	N
19	20241127	150913	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48900	600	2	1.24	16529680950	335979	139.57	48300	49950	48150	62700	33850	48300	49198.69	8.13	51391	49700	49000	48100	47400	46500	49350	47750	93	14400	500	35740	50	1	18691049	9140	14.89	1.94	12	1.80	3285.00	25262.00	61900	20231206	-21.00	29950	20240909	63.27	51400	-4.86	20241125	29950	63.27	20240909	61900	-21.00	20231206	29950	63.27	20240909	2.65	N	122870	500	93 억	1519239	N	N	710	N	N
20	20241127	140910	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48850	550	2	1.14	14390500150	292172	121.37	48300	49950	48150	62700	33850	48300	49253.69	8.13	34329	49700	49000	48100	47400	46500	49350	47750	93	14400	500	35740	50	1	18691049	9131	14.87	1.93	12	1.56	3285.00	25262.00	61900	20231206	-21.08	29950	20240909	63.11	51400	-4.96	20241125	29950	63.11	20240909	61900	-21.08	20231206	29950	63.11	20240909	2.65	N	122870	500	93 억	1519239	N	N	710	N	N
21	20241127	130906	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	49250	950	2	1.97	12086203750	245223	101.87	48300	49950	48150	62700	33850	48300	49286.79	8.13	31316	49700	49000	48100	47400	46500	49350	47750	93	14400	500	35740	50	1	18691049	9205	14.99	1.95	12	1.31	3285.00	25262.00	61900	20231206	-20.44	29950	20240909	64.44	51400	-4.18	20241125	29950	64.44	20240909	61900	-20.44	20231206	29950	64.44	20240909	2.65	N	122870	500	93 억	1519239	N	N	710	N	N
22	20241127	120915	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	49350	1050	2	2.17	11120231150	225678	93.75	48300	49950	48150	62700	33850	48300	49274.99	8.13	30205	49700	49000	48100	47400	46500	49350	47750	93	14400	500	35740	50	1	18691049	9224	15.02	1.95	12	1.21	3285.00	25262.00	61900	20231206	-20.27	29950	20240909	64.77	51400	-3.99	20241125	29950	64.77	20240909	61900	-20.27	20231206	29950	64.77	20240909	2.65	N	122870	500	93 억	1519239	N	N	710	N	N
23	20241127	110911	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	49400	1100	2	2.28	9998504300	203008	84.33	48300	49950	48150	62700	33850	48300	49252.02	8.13	31888	49700	49000	48100	47400	46500	49350	47750	93	14400	500	35740	50	1	18691049	9233	15.04	1.96	12	1.09	3285.00	25262.00	61900	20231206	-20.19	29950	20240909	64.94	51400	-3.89	20241125	29950	64.94	20240909	61900	-20.19	20231206	29950	64.94	20240909	2.65	N	122870	500	93 억	1519239	N	N	710	N	N
24	20241127	100912	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	49250	950	2	1.97	5787306100	118113	49.07	48300	49850	48150	62700	33850	48300	48998.35	8.13	10440	49700	49000	48100	47400	46500	49350	47750	93	14400	500	35740	50	1	18691049	9205	14.99	1.95	12	0.63	3285.00	25262.00	61900	20231206	-20.44	29950	20240909	64.44	51400	-4.18	20241125	29950	64.44	20240909	61900	-20.44	20231206	29950	64.44	20240909	2.65	N	122870	500	93 억	1519239	N	N	710	N	N
25	20241127	090910	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48650	350	2	0.72	1039135750	21350	8.87	48300	49100	48150	62700	33850	48300	48672.37	8.13	-1617	49700	49000	48100	47400	46500	49350	47750	93	14400	500	35740	50	1	18691049	9093	14.81	1.93	12	0.11	3285.00	25262.00	61900	20231206	-21.41	29950	20240909	62.44	51400	-5.35	20241125	29950	62.44	20240909	61900	-21.41	20231206	29950	62.44	20240909	2.65	N	122870	500	93 억	1519239	N	N	710	N	N
26	20241126	160858	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48300	700	2	1.47	11422537400	237459	35.88	47750	48800	47200	61800	33350	47600	48103.17	7.95	36757	52800	50200	48800	46200	44800	49500	45500	93	14200	500	35220	50	1	18691049	9028	14.70	1.91	12	1.27	3285.00	25262.00	61900	20231206	-21.97	29950	20240909	61.27	51400	-6.03	20241125	29950	61.27	20240909	61900	-21.97	20231206	29950	61.27	20240909	2.66	N	122870	500	93 억	1486795	N	N	710	N	N
27	20241126	150906	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48550	950	2	2.00	10855362300	225746	34.11	47750	48800	47200	61800	33350	47600	48086.65	7.95	34682	52800	50200	48800	46200	44800	49500	45500	93	14200	500	35220	50	1	18691049	9075	14.78	1.92	12	1.21	3285.00	25262.00	61900	20231206	-21.57	29950	20240909	62.10	51400	-5.54	20241125	29950	62.10	20240909	61900	-21.57	20231206	29950	62.10	20240909	2.66	N	122870	500	93 억	1486795	N	N	1044	N	N
28	20241126	140905	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48250	650	2	1.37	9630100400	200413	30.28	47750	48800	47200	61800	33350	47600	48051.30	7.95	27489	52800	50200	48800	46200	44800	49500	45500	93	14200	500	35220	50	1	18691049	9018	14.69	1.91	12	1.07	3285.00	25262.00	61900	20231206	-22.05	29950	20240909	61.10	51400	-6.13	20241125	29950	61.10	20240909	61900	-22.05	20231206	29950	61.10	20240909	2.66	N	122870	500	93 억	1486795	N	N	1044	N	N
29	20241126	130904	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48300	700	2	1.47	8827677600	183790	27.77	47750	48800	47200	61800	33350	47600	48031.36	7.95	26163	52800	50200	48800	46200	44800	49500	45500	93	14200	500	35220	50	1	18691049	9028	14.70	1.91	12	0.98	3285.00	25262.00	61900	20231206	-21.97	29950	20240909	61.27	51400	-6.03	20241125	29950	61.27	20240909	61900	-21.97	20231206	29950	61.27	20240909	2.66	N	122870	500	93 억	1486795	N	N	1044	N	N
30	20241126	120909	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48250	650	2	1.37	8211846050	171052	25.84	47750	48800	47200	61800	33350	47600	48007.92	7.95	25238	52800	50200	48800	46200	44800	49500	45500	93	14200	500	35220	50	1	18691049	9018	14.69	1.91	12	0.92	3285.00	25262.00	61900	20231206	-22.05	29950	20240909	61.10	51400	-6.13	20241125	29950	61.10	20240909	61900	-22.05	20231206	29950	61.10	20240909	2.66	N	122870	500	93 억	1486795	N	N	1044	N	N
31	20241126	110913	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48450	850	2	1.79	6920723000	144430	21.82	47750	48800	47200	61800	33350	47600	47917.52	7.95	16556	52800	50200	48800	46200	44800	49500	45500	93	14200	500	35220	50	1	18691049	9056	14.75	1.92	12	0.77	3285.00	25262.00	61900	20231206	-21.73	29950	20240909	61.77	51400	-5.74	20241125	29950	61.77	20240909	61900	-21.73	20231206	29950	61.77	20240909	2.66	N	122870	500	93 억	1486795	N	N	1044	N	N
32	20241126	100918	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47750	150	2	0.32	4560801550	95564	14.44	47750	48250	47200	61800	33350	47600	47725.12	7.95	-4545	52800	50200	48800	46200	44800	49500	45500	93	14200	500	35220	50	1	18691049	8925	14.54	1.89	12	0.51	3285.00	25262.00	61900	20231206	-22.86	29950	20240909	59.43	51400	-7.10	20241125	29950	59.43	20240909	61900	-22.86	20231206	29950	59.43	20240909	2.66	N	122870	500	93 억	1486795	N	N	1044	N	N
33	20241126	090909	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47850	250	2	0.53	1209153550	25366	3.83	47750	48000	47200	61800	33350	47600	47668.31	7.95	1918	52800	50200	48800	46200	44800	49500	45500	93	14200	500	35220	50	1	18691049	8944	14.57	1.89	12	0.14	3285.00	25262.00	61900	20231206	-22.70	29950	20240909	59.77	51400	-6.91	20241125	29950	59.77	20240909	61900	-22.70	20231206	29950	59.77	20240909	2.66	N	122870	500	93 억	1486795	N	N	1044	N	N
34	20241125	160846	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47600	-1300	5	-2.66	32455068650	659631	190.01	49600	51400	47400	63500	34250	48900	49204.58	7.79	34033	50966	49932	48416	47382	45866	50450	47900	93	14600	500	36180	50	1	18691049	8897	14.49	1.88	12	3.53	3285.00	25262.00	61900	20231206	-23.10	29950	20240909	58.93	51400	-7.39	20241125	29950	58.93	20240909	61900	-23.10	20231206	29950	58.93	20240909	2.64	N	122870	500	93 억	1456460	N	N	1044	N	N
35	20241125	150903	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47500	-1400	5	-2.86	31231956300	633915	182.60	49600	51400	47400	63500	34250	48900	49268.37	7.79	32398	50966	49932	48416	47382	45866	50450	47900	93	14600	500	36180	50	1	18691049	8878	14.46	1.88	12	3.39	3285.00	25262.00	61900	20231206	-23.26	29950	20240909	58.60	51400	-7.59	20241125	29950	58.60	20240909	61900	-23.26	20231206	29950	58.60	20240909	2.64	N	122870	500	93 억	1456460	N	N	146	N	N
36	20241125	140902	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47850	-1050	5	-2.15	25967360350	523554	150.81	49600	51400	47750	63500	34250	48900	49598.25	7.79	5869	50966	49932	48416	47382	45866	50450	47900	93	14600	500	36180	50	1	18691049	8944	14.57	1.89	12	2.80	3285.00	25262.00	61900	20231206	-22.70	29950	20240909	59.77	51400	-6.91	20241125	29950	59.77	20240909	61900	-22.70	20231206	29950	59.77	20240909	2.64	N	122870	500	93 억	1456460	N	N	146	N	N
37	20241125	130855	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48150	-750	5	-1.53	22008142000	441160	127.08	49600	51400	48100	63500	34250	48900	49886.98	7.79	-9349	50966	49932	48416	47382	45866	50450	47900	93	14600	500	36180	50	1	18691049	9000	14.66	1.91	12	2.36	3285.00	25262.00	61900	20231206	-22.21	29950	20240909	60.77	51400	-6.32	20241125	29950	60.77	20240909	61900	-22.21	20231206	29950	60.77	20240909	2.64	N	122870	500	93 억	1456460	N	N	146	N	N
38	20241125	120904	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	49150	250	2	0.51	18176226700	362522	104.43	49600	51400	49000	63500	34250	48900	50138.27	7.79	-9909	50966	49932	48416	47382	45866	50450	47900	93	14600	500	36180	50	1	18691049	9187	14.96	1.95	12	1.94	3285.00	25262.00	61900	20231206	-20.60	29950	20240909	64.11	51400	-4.38	20241125	29950	64.11	20240909	61900	-20.60	20231206	29950	64.11	20240909	2.64	N	122870	500	93 억	1456460	N	N	146	N	N
39	20241125	110858	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	49200	300	2	0.61	16127828250	320930	92.44	49600	51400	49000	63500	34250	48900	50253.41	7.79	-5575	50966	49932	48416	47382	45866	50450	47900	93	14600	500	36180	50	1	18691049	9196	14.98	1.95	12	1.72	3285.00	25262.00	61900	20231206	-20.52	29950	20240909	64.27	51400	-4.28	20241125	29950	64.27	20240909	61900	-20.52	20231206	29950	64.27	20240909	2.64	N	122870	500	93 억	1456460	N	N	146	N	N
40	20241125	100848	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	50200	1300	2	2.66	11972861600	237187	68.32	49600	51400	49600	63500	34250	48900	50478.57	7.79	-123	50966	49932	48416	47382	45866	50450	47900	93	14600	500	36180	100	1	18691049	9383	15.28	1.99	12	1.27	3285.00	25262.00	61900	20231206	-18.90	29950	20240909	67.61	51400	-2.33	20241125	29950	67.61	20240909	61900	-18.90	20231206	29950	67.61	20240909	2.64	N	122870	500	93 억	1456460	N	N	146	N	N
41	20241125	090849	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	50100	1200	2	2.45	2811594950	56122	16.17	49600	50500	49600	63500	34250	48900	50097.91	7.79	6621	50966	49932	48416	47382	45866	50450	47900	93	14600	500	36180	100	1	18691049	9364	15.25	1.98	12	0.30	3285.00	25262.00	61900	20231206	-19.06	29950	20240909	67.28	50500	-0.79	20241125	29950	67.28	20240909	61900	-19.06	20231206	29950	67.28	20240909	2.64	N	122870	500	93 억	1456460	N	N	146	N	N
42	20241122	160801	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48900	1600	2	3.38	16801739250	345321	141.10	47800	49450	46900	61400	33150	47300	48661.20	7.69	9040	50000	48650	47800	46450	45600	48225	46025	93	14100	500	35000	50	1	18691049	9140	14.89	1.94	12	1.85	3285.00	25262.00	61900	20231206	-21.00	29950	20240909	63.27	49450	-1.11	20241122	29950	63.27	20240909	61900	-21.00	20231206	29950	63.27	20240909	2.70	N	122870	500	93 억	1437936	N	N	146	N	N
43	20241122	150813	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48800	1500	2	3.17	16090563050	330774	135.16	47800	49450	46900	61400	33150	47300	48651.73	7.69	10970	50000	48650	47800	46450	45600	48225	46025	93	14100	500	35000	50	1	18691049	9121	14.86	1.93	12	1.77	3285.00	25262.00	61900	20231206	-21.16	29950	20240909	62.94	49450	-1.31	20241122	29950	62.94	20240909	61900	-21.16	20231206	29950	62.94	20240909	2.70	N	122870	500	93 억	1437936	N	N	1335	N	N
44	20241122	140814	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48900	1600	2	3.38	13414717850	275671	112.64	47800	49450	46900	61400	33150	47300	48670.01	7.69	3797	50000	48650	47800	46450	45600	48225	46025	93	14100	500	35000	50	1	18691049	9140	14.89	1.94	12	1.47	3285.00	25262.00	61900	20231206	-21.00	29950	20240909	63.27	49450	-1.11	20241122	29950	63.27	20240909	61900	-21.00	20231206	29950	63.27	20240909	2.70	N	122870	500	93 억	1437936	N	N	1335	N	N
45	20241122	130810	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48900	1600	2	3.38	11864639050	243981	99.69	47800	49450	46900	61400	33150	47300	48638.13	7.69	5279	50000	48650	47800	46450	45600	48225	46025	93	14100	500	35000	50	1	18691049	9140	14.89	1.94	12	1.31	3285.00	25262.00	61900	20231206	-21.00	29950	20240909	63.27	49450	-1.11	20241122	29950	63.27	20240909	61900	-21.00	20231206	29950	63.27	20240909	2.70	N	122870	500	93 억	1437936	N	N	1335	N	N
46	20241122	120816	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	49250	1950	2	4.12	10715178250	220568	90.12	47800	49450	46900	61400	33150	47300	48589.28	7.69	9008	50000	48650	47800	46450	45600	48225	46025	93	14100	500	35000	50	1	18691049	9205	14.99	1.95	12	1.18	3285.00	25262.00	61900	20231206	-20.44	29950	20240909	64.44	49450	-0.40	20241122	29950	64.44	20240909	61900	-20.44	20231206	29950	64.44	20240909	2.70	N	122870	500	93 억	1437936	N	N	1335	N	N
47	20241122	110807	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48900	1600	2	3.38	8943761700	184486	75.38	47800	49450	46900	61400	33150	47300	48489.67	7.69	5392	50000	48650	47800	46450	45600	48225	46025	93	14100	500	35000	50	1	18691049	9140	14.89	1.94	12	0.99	3285.00	25262.00	61900	20231206	-21.00	29950	20240909	63.27	49450	-1.11	20241122	29950	63.27	20240909	61900	-21.00	20231206	29950	63.27	20240909	2.70	N	122870	500	93 억	1437936	N	N	1335	N	N
48	20241122	100823	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	49200	1900	2	4.02	7269126400	150225	61.38	47800	49450	46900	61400	33150	47300	48399.98	7.69	5365	50000	48650	47800	46450	45600	48225	46025	93	14100	500	35000	50	1	18691049	9196	14.98	1.95	12	0.80	3285.00	25262.00	61900	20231206	-20.52	29950	20240909	64.27	49450	-0.51	20241122	29950	64.27	20240909	61900	-20.52	20231206	29950	64.27	20240909	2.70	N	122870	500	93 억	1437936	N	N	1335	N	N
49	20241122	090816	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47000	-300	5	-0.63	981026450	20663	8.44	47800	47800	46900	61400	33150	47300	47492.34	7.69	-7283	50000	48650	47800	46450	45600	48225	46025	93	14100	500	35000	50	1	18691049	8785	14.31	1.86	12	0.11	3285.00	25262.00	61900	20231206	-24.07	29950	20240909	56.93	49200	-4.47	20241120	29950	56.93	20240909	61900	-24.07	20231206	29950	56.93	20240909	2.70	N	122870	500	93 억	1437936	N	N	1335	N	N
50	20241121	160807	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47300	-800	5	-1.66	11616548250	243105	79.38	48650	49150	46950	62500	33700	48100	47784.69	7.69	-40618	50200	49150	48150	47100	46100	49675	47625	93	14400	500	35590	50	1	18691049	8841	14.40	1.87	12	1.30	3285.00	25262.00	61900	20231206	-23.59	29950	20240909	57.93	49200	-3.86	20241120	29950	57.93	20240909	61900	-23.59	20231206	29950	57.93	20240909	2.60	N	122870	500	93 억	1438043	N	N	1335	N	N
51	20241121	150825	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47050	-1050	5	-2.18	11267178100	235716	76.96	48650	49150	46950	62500	33700	48100	47799.80	7.69	-40437	50200	49150	48150	47100	46100	49675	47625	93	14400	500	35590	50	1	18691049	8794	14.32	1.86	12	1.26	3285.00	25262.00	61900	20231206	-23.99	29950	20240909	57.10	49200	-4.37	20241120	29950	57.10	20240909	61900	-23.99	20231206	29950	57.10	20240909	2.60	N	122870	500	93 억	1438043	N	N	836	N	N
52	20241121	140825	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47300	-800	5	-1.66	10135000000	211693	69.12	48650	49150	46950	62500	33700	48100	47875.93	7.69	-32301	50200	49150	48150	47100	46100	49675	47625	93	14400	500	35590	50	1	18691049	8841	14.40	1.87	12	1.13	3285.00	25262.00	61900	20231206	-23.59	29950	20240909	57.93	49200	-3.86	20241120	29950	57.93	20240909	61900	-23.59	20231206	29950	57.93	20240909	2.60	N	122870	500	93 억	1438043	N	N	836	N	N
53	20241121	130817	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47750	-350	5	-0.73	8728641700	182019	59.43	48650	49150	46950	62500	33700	48100	47954.56	7.69	-25740	50200	49150	48150	47100	46100	49675	47625	93	14400	500	35590	50	1	18691049	8925	14.54	1.89	12	0.97	3285.00	25262.00	61900	20231206	-22.86	29950	20240909	59.43	49200	-2.95	20241120	29950	59.43	20240909	61900	-22.86	20231206	29950	59.43	20240909	2.60	N	122870	500	93 억	1438043	N	N	836	N	N
54	20241121	120817	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47150	-950	5	-1.98	7814499300	162710	53.13	48650	49150	47000	62500	33700	48100	48027.16	7.69	-27433	50200	49150	48150	47100	46100	49675	47625	93	14400	500	35590	50	1	18691049	8813	14.35	1.87	12	0.87	3285.00	25262.00	61900	20231206	-23.83	29950	20240909	57.43	49200	-4.17	20241120	29950	57.43	20240909	61900	-23.83	20231206	29950	57.43	20240909	2.60	N	122870	500	93 억	1438043	N	N	836	N	N
55	20241121	110820	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47450	-650	5	-1.35	6681512450	138715	45.29	48650	49150	47250	62500	33700	48100	48167.19	7.69	-21142	50200	49150	48150	47100	46100	49675	47625	93	14400	500	35590	50	1	18691049	8869	14.44	1.88	12	0.74	3285.00	25262.00	61900	20231206	-23.34	29950	20240909	58.43	49200	-3.56	20241120	29950	58.43	20240909	61900	-23.34	20231206	29950	58.43	20240909	2.60	N	122870	500	93 억	1438043	N	N	836	N	N
56	20241121	100820	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48000	-100	5	-0.21	4238120800	87396	28.54	48650	49150	47850	62500	33700	48100	48493.30	7.69	-17485	50200	49150	48150	47100	46100	49675	47625	93	14400	500	35590	50	1	18691049	8972	14.61	1.90	12	0.47	3285.00	25262.00	61900	20231206	-22.46	29950	20240909	60.27	49200	-2.44	20241120	29950	60.27	20240909	61900	-22.46	20231206	29950	60.27	20240909	2.60	N	122870	500	93 억	1438043	N	N	836	N	N
57	20241121	090820	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48250	150	2	0.31	605120400	12491	4.08	48650	48750	48100	62500	33700	48100	48444.51	7.69	-2624	50200	49150	48150	47100	46100	49675	47625	93	14400	500	35590	50	1	18691049	9018	14.69	1.91	12	0.07	3285.00	25262.00	61900	20231206	-22.05	29950	20240909	61.10	49200	-1.93	20241120	29950	61.10	20240909	61900	-22.05	20231206	29950	61.10	20240909	2.60	N	122870	500	93 억	1438043	N	N	836	N	N
58	20241120	160813	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48100	200	2	0.42	14796585900	305574	56.30	47900	49200	47150	62200	33550	47900	48422.80	8.00	-21555	49633	48766	47133	46266	44633	49200	46700	93	14300	500	35440	50	1	18691049	8990	14.64	1.90	12	1.63	3285.00	25262.00	65700	20231113	-26.79	29950	20240909	60.60	49200	-2.24	20241120	29950	60.60	20240909	61900	-22.29	20231206	29950	60.60	20240909	2.65	N	122870	500	93 억	1495020	N	N	835	N	N
59	20241120	150823	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48300	400	2	0.84	14435591100	298091	54.93	47900	49200	47150	62200	33550	47900	48426.98	8.00	-21507	49633	48766	47133	46266	44633	49200	46700	93	14300	500	35440	50	1	18691049	9028	14.70	1.91	12	1.59	3285.00	25262.00	65700	20231113	-26.48	29950	20240909	61.27	49200	-1.83	20241120	29950	61.27	20240909	61900	-21.97	20231206	29950	61.27	20240909	2.65	N	122870	500	93 억	1495020	N	N	1908	N	N
60	20241120	140825	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48200	300	2	0.63	13447063450	277591	51.15	47900	49200	47150	62200	33550	47900	48442.21	8.00	-23857	49633	48766	47133	46266	44633	49200	46700	93	14300	500	35440	50	1	18691049	9009	14.67	1.91	12	1.49	3285.00	25262.00	65700	20231113	-26.64	29950	20240909	60.93	49200	-2.03	20241120	29950	60.93	20240909	61900	-22.13	20231206	29950	60.93	20240909	2.65	N	122870	500	93 억	1495020	N	N	1908	N	N
61	20241120	130826	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48400	500	2	1.04	12336402700	254491	46.89	47900	49200	47150	62200	33550	47900	48475.05	8.00	-16722	49633	48766	47133	46266	44633	49200	46700	93	14300	500	35440	50	1	18691049	9046	14.73	1.92	12	1.36	3285.00	25262.00	65700	20231113	-26.33	29950	20240909	61.60	49200	-1.63	20241120	29950	61.60	20240909	61900	-21.81	20231206	29950	61.60	20240909	2.65	N	122870	500	93 억	1495020	N	N	1908	N	N
62	20241120	120825	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48650	750	2	1.57	11634365850	240014	44.22	47900	49200	47150	62200	33550	47900	48473.95	8.00	-15264	49633	48766	47133	46266	44633	49200	46700	93	14300	500	35440	50	1	18691049	9093	14.81	1.93	12	1.28	3285.00	25262.00	65700	20231113	-25.95	29950	20240909	62.44	49200	-1.12	20241120	29950	62.44	20240909	61900	-21.41	20231206	29950	62.44	20240909	2.65	N	122870	500	93 억	1495020	N	N	1908	N	N
63	20241120	110828	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48300	400	2	0.84	10345544650	213397	39.32	47900	49200	47150	62200	33550	47900	48480.56	8.00	-15436	49633	48766	47133	46266	44633	49200	46700	93	14300	500	35440	50	1	18691049	9028	14.70	1.91	12	1.14	3285.00	25262.00	65700	20231113	-26.48	29950	20240909	61.27	49200	-1.83	20241120	29950	61.27	20240909	61900	-21.97	20231206	29950	61.27	20240909	2.65	N	122870	500	93 억	1495020	N	N	1908	N	N
64	20241120	100825	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48700	800	2	1.67	8302741700	171046	31.52	47900	49200	47150	62200	33550	47900	48541.38	8.00	-15895	49633	48766	47133	46266	44633	49200	46700	93	14300	500	35440	50	1	18691049	9103	14.82	1.93	12	0.92	3285.00	25262.00	65700	20231113	-25.88	29950	20240909	62.60	49200	-1.02	20241120	29950	62.60	20240909	61900	-21.32	20231206	29950	62.60	20240909	2.65	N	122870	500	93 억	1495020	N	N	1908	N	N
65	20241120	090824	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47400	-500	5	-1.04	1020181400	21406	3.94	47900	48000	47150	62200	33550	47900	47657.48	8.00	-6574	49633	48766	47133	46266	44633	49200	46700	93	14300	500	35440	50	1	18691049	8860	14.43	1.88	12	0.11	3285.00	25262.00	65700	20231113	-27.85	29950	20240909	58.26	48800	-2.87	20240102	29950	58.26	20240909	61900	-23.42	20231206	29950	58.26	20240909	2.65	N	122870	500	93 억	1495020	N	N	1908	N	N
66	20241119	160740	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47900	2400	2	5.27	25660796400	541313	224.26	45500	48000	45500	59100	31850	45500	47404.42	7.85	68072	47266	46382	45466	44582	43666	45925	44125	93	13600	500	33670	50	1	18691049	8953	14.58	1.90	12	2.90	3285.00	25262.00	66200	20231110	-27.64	29950	20240909	59.93	48800	-1.84	20240102	29950	59.93	20240909	61900	-22.62	20231206	29950	59.93	20240909	2.56	N	122870	500	93 억	1467088	N	N	1908	N	N
67	20241119	150751	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47850	2350	2	5.16	24284660450	512606	212.37	45500	48000	45500	59100	31850	45500	47374.90	7.85	68926	47266	46382	45466	44582	43666	45925	44125	93	13600	500	33670	50	1	18691049	8944	14.57	1.89	12	2.74	3285.00	25262.00	66200	20231110	-27.72	29950	20240909	59.77	48800	-1.95	20240102	29950	59.77	20240909	61900	-22.70	20231206	29950	59.77	20240909	2.56	N	122870	500	93 억	1467088	N	N	534	N	N
68	20241119	140751	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47800	2300	2	5.05	21286819750	450036	186.45	45500	47950	45500	59100	31850	45500	47300.26	7.85	62418	47266	46382	45466	44582	43666	45925	44125	93	13600	500	33670	50	1	18691049	8934	14.55	1.89	12	2.41	3285.00	25262.00	66200	20231110	-27.79	29950	20240909	59.60	48800	-2.05	20240102	29950	59.60	20240909	61900	-22.78	20231206	29950	59.60	20240909	2.56	N	122870	500	93 억	1467088	N	N	534	N	N
69	20241119	130754	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47800	2300	2	5.05	19046630950	403086	167.00	45500	47950	45500	59100	31850	45500	47252.03	7.85	51803	47266	46382	45466	44582	43666	45925	44125	93	13600	500	33670	50	1	18691049	8934	14.55	1.89	12	2.16	3285.00	25262.00	66200	20231110	-27.79	29950	20240909	59.60	48800	-2.05	20240102	29950	59.60	20240909	61900	-22.78	20231206	29950	59.60	20240909	2.56	N	122870	500	93 억	1467088	N	N	534	N	N
70	20241119	120747	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47600	2100	2	4.62	17150509400	363352	150.53	45500	47950	45500	59100	31850	45500	47200.81	7.85	43799	47266	46382	45466	44582	43666	45925	44125	93	13600	500	33670	50	1	18691049	8897	14.49	1.88	12	1.94	3285.00	25262.00	66200	20231110	-28.10	29950	20240909	58.93	48800	-2.46	20240102	29950	58.93	20240909	61900	-23.10	20231206	29950	58.93	20240909	2.56	N	122870	500	93 억	1467088	N	N	534	N	N
71	20241119	110755	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47750	2250	2	4.95	15211935900	322682	133.69	45500	47950	45500	59100	31850	45500	47142.19	7.85	45476	47266	46382	45466	44582	43666	45925	44125	93	13600	500	33670	50	1	18691049	8925	14.54	1.89	12	1.73	3285.00	25262.00	66200	20231110	-27.87	29950	20240909	59.43	48800	-2.15	20240102	29950	59.43	20240909	61900	-22.86	20231206	29950	59.43	20240909	2.56	N	122870	500	93 억	1467088	N	N	534	N	N
72	20241119	100816	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47050	1550	2	3.41	9601209000	204638	84.78	45500	47400	45500	59100	31850	45500	46918.02	7.85	16535	47266	46382	45466	44582	43666	45925	44125	93	13600	500	33670	50	1	18691049	8794	14.32	1.86	12	1.09	3285.00	25262.00	66200	20231110	-28.93	29950	20240909	57.10	48800	-3.59	20240102	29950	57.10	20240909	61900	-23.99	20231206	29950	57.10	20240909	2.56	N	122870	500	93 억	1467088	N	N	534	N	N
73	20241119	090808	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46150	650	2	1.43	453403400	9875	4.09	45500	46200	45500	59100	31850	45500	45914.27	7.85	1289	47266	46382	45466	44582	43666	45925	44125	93	13600	500	33670	50	1	18691049	8626	14.05	1.83	12	0.05	3285.00	25262.00	66200	20231110	-30.29	29950	20240909	54.09	48800	-5.43	20240102	29950	54.09	20240909	61900	-25.44	20231206	29950	54.09	20240909	2.56	N	122870	500	93 억	1467088	N	N	534	N	N
74	20241118	160744	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45500	100	2	0.22	10976907850	240318	76.78	45850	46350	44550	59000	31800	45400	45676.95	7.75	3064	47166	46282	44766	43882	42366	46725	44325	93	13600	500	33590	50	1	18691049	8504	13.85	1.80	12	1.29	3285.00	25262.00	66200	20231110	-31.27	29950	20240909	51.92	48800	-6.76	20240102	29950	51.92	20240909	61900	-26.49	20231206	29950	51.92	20240909	2.57	N	122870	500	93 억	1449055	N	N	533	N	N
75	20241118	150753	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45750	350	2	0.77	10508170900	230010	73.49	45850	46350	44550	59000	31800	45400	45685.71	7.75	2189	47166	46282	44766	43882	42366	46725	44325	93	13600	500	33590	50	1	18691049	8551	13.93	1.81	12	1.23	3285.00	25262.00	66200	20231110	-30.89	29950	20240909	52.75	48800	-6.25	20240102	29950	52.75	20240909	61900	-26.09	20231206	29950	52.75	20240909	2.57	N	122870	500	93 억	1449055	N	N	471	N	N
76	20241118	140754	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45750	350	2	0.77	9521718800	208444	66.60	45850	46350	44550	59000	31800	45400	45679.99	7.75	4920	47166	46282	44766	43882	42366	46725	44325	93	13600	500	33590	50	1	18691049	8551	13.93	1.81	12	1.12	3285.00	25262.00	66200	20231110	-30.89	29950	20240909	52.75	48800	-6.25	20240102	29950	52.75	20240909	61900	-26.09	20231206	29950	52.75	20240909	2.57	N	122870	500	93 억	1449055	N	N	471	N	N
77	20241118	130751	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45550	150	2	0.33	8517952700	186495	59.59	45850	46350	44550	59000	31800	45400	45673.89	7.75	8853	47166	46282	44766	43882	42366	46725	44325	93	13600	500	33590	50	1	18691049	8514	13.87	1.80	12	1.00	3285.00	25262.00	66200	20231110	-31.19	29950	20240909	52.09	48800	-6.66	20240102	29950	52.09	20240909	61900	-26.41	20231206	29950	52.09	20240909	2.57	N	122870	500	93 억	1449055	N	N	471	N	N
78	20241118	120753	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45800	400	2	0.88	7468996600	163550	52.25	45850	46350	44550	59000	31800	45400	45667.97	7.75	18129	47166	46282	44766	43882	42366	46725	44325	93	13600	500	33590	50	1	18691049	8561	13.94	1.81	12	0.88	3285.00	25262.00	66200	20231110	-30.82	29950	20240909	52.92	48800	-6.15	20240102	29950	52.92	20240909	61900	-26.01	20231206	29950	52.92	20240909	2.57	N	122870	500	93 억	1449055	N	N	471	N	N
79	20241118	110754	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46200	800	2	1.76	6138607700	134594	43.00	45850	46350	44550	59000	31800	45400	45608.33	7.75	18484	47166	46282	44766	43882	42366	46725	44325	93	13600	500	33590	50	1	18691049	8635	14.06	1.83	12	0.72	3285.00	25262.00	66200	20231110	-30.21	29950	20240909	54.26	48800	-5.33	20240102	29950	54.26	20240909	61900	-25.36	20231206	29950	54.26	20240909	2.57	N	122870	500	93 억	1449055	N	N	471	N	N
80	20241118	100746	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45300	-100	5	-0.22	2812434500	62191	19.87	45850	45900	44550	59000	31800	45400	45222.53	7.75	-1184	47166	46282	44766	43882	42366	46725	44325	93	13600	500	33590	50	1	18691049	8467	13.79	1.79	12	0.33	3285.00	25262.00	66200	20231110	-31.57	29950	20240909	51.25	48800	-7.17	20240102	29950	51.25	20240909	61900	-26.82	20231206	29950	51.25	20240909	2.57	N	122870	500	93 억	1449055	N	N	471	N	N
81	20241118	090744	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44900	-500	5	-1.10	783565800	17233	5.51	45850	45900	44800	59000	31800	45400	45468.91	7.75	-1610	47166	46282	44766	43882	42366	46725	44325	93	13600	500	33590	50	1	18691049	8392	13.67	1.78	12	0.09	3285.00	25262.00	66200	20231110	-32.18	29950	20240909	49.92	48800	-7.99	20240102	29950	49.92	20240909	61900	-27.46	20231206	29950	49.92	20240909	2.57	N	122870	500	93 억	1449055	N	N	471	N	N
82	20241115	160810	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45400	400	2	0.89	13898275150	311258	92.30	45000	45650	43250	58500	31500	45000	44650.27	7.78	3441	46766	45882	44716	43832	42666	45300	43250	93	13500	500	33300	50	1	18691049	8486	13.82	1.80	12	1.67	3285.00	25262.00	66200	20231110	-31.42	29950	20240909	51.59	48800	-6.97	20240102	29950	51.59	20240909	61900	-26.66	20231206	29950	51.59	20240909	2.77	N	122870	500	93 억	1454293	N	N	471	N	N
83	20241115	150832	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45600	600	2	1.33	12881332400	288897	85.67	45000	45650	43250	58500	31500	45000	44587.88	7.78	9975	46766	45882	44716	43832	42666	45300	43250	93	13500	500	33300	50	1	18691049	8523	13.88	1.81	12	1.55	3285.00	25262.00	66200	20231110	-31.12	29950	20240909	52.25	48800	-6.56	20240102	29950	52.25	20240909	61900	-26.33	20231206	29950	52.25	20240909	2.77	N	122870	500	93 억	1454293	N	N	969	N	N
84	20241115	140824	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45300	300	2	0.67	9414647050	212526	63.02	45000	45300	43250	58500	31500	45000	44298.59	7.78	1531	46766	45882	44716	43832	42666	45300	43250	93	13500	500	33300	50	1	18691049	8467	13.79	1.79	12	1.14	3285.00	25262.00	66200	20231110	-31.57	29950	20240909	51.25	48800	-7.17	20240102	29950	51.25	20240909	61900	-26.82	20231206	29950	51.25	20240909	2.77	N	122870	500	93 억	1454293	N	N	969	N	N
85	20241115	130827	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43950	-1050	5	-2.33	6558348300	148706	44.10	45000	45000	43250	58500	31500	45000	44102.39	7.78	-14590	46766	45882	44716	43832	42666	45300	43250	93	13500	500	33300	50	1	18691049	8215	13.38	1.74	12	0.80	3285.00	25262.00	66200	20231110	-33.61	29950	20240909	46.74	48800	-9.94	20240102	29950	46.74	20240909	61900	-29.00	20231206	29950	46.74	20240909	2.77	N	122870	500	93 억	1454293	N	N	969	N	N
86	20241115	120830	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43800	-1200	5	-2.67	5286146850	119905	35.56	45000	45000	43250	58500	31500	45000	44085.63	7.78	-15522	46766	45882	44716	43832	42666	45300	43250	93	13500	500	33300	50	1	18691049	8187	13.33	1.73	12	0.64	3285.00	25262.00	66200	20231110	-33.84	29950	20240909	46.24	48800	-10.25	20240102	29950	46.24	20240909	61900	-29.24	20231206	29950	46.24	20240909	2.77	N	122870	500	93 억	1454293	N	N	969	N	N
87	20241115	110807	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43700	-1300	5	-2.89	3873606150	87599	25.98	45000	45000	43700	58500	31500	45000	44219.17	7.78	-14145	46766	45882	44716	43832	42666	45300	43250	93	13500	500	33300	50	1	18691049	8168	13.30	1.73	12	0.47	3285.00	25262.00	66200	20231110	-33.99	29950	20240909	45.91	48800	-10.45	20240102	29950	45.91	20240909	61900	-29.40	20231206	29950	45.91	20240909	2.77	N	122870	500	93 억	1454293	N	N	969	N	N
88	20241115	100808	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43950	-1050	5	-2.33	2482724100	55905	16.58	45000	45000	43800	58500	31500	45000	44409.01	7.78	-7459	46766	45882	44716	43832	42666	45300	43250	93	13500	500	33300	50	1	18691049	8215	13.38	1.74	12	0.30	3285.00	25262.00	66200	20231110	-33.61	29950	20240909	46.74	48800	-9.94	20240102	29950	46.74	20240909	61900	-29.00	20231206	29950	46.74	20240909	2.77	N	122870	500	93 억	1454293	N	N	969	N	N
89	20241115	090742	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44800	-200	5	-0.44	538636350	12032	3.57	45000	45000	44400	58500	31500	45000	44765.72	7.78	-1714	46766	45882	44716	43832	42666	45300	43250	93	13500	500	33300	50	1	18691049	8374	13.64	1.77	12	0.06	3285.00	25262.00	66200	20231110	-32.33	29950	20240909	49.58	48800	-8.20	20240102	29950	49.58	20240909	61900	-27.63	20231206	29950	49.58	20240909	2.77	N	122870	500	93 억	1454293	N	N	969	N	N
90	20241114	160802	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44600	750	2	1.71	13367655800	301235	92.60	45250	45600	43550	57000	30700	43850	44376.17	7.94	-3308	45516	44682	43766	42932	42016	45100	43350	93	13150	500	32440	50	1	18691049	8336	13.58	1.77	12	1.61	3285.00	25262.00	66200	20231110	-32.63	29950	20240909	48.91	48800	-8.61	20240102	29950	48.91	20240909	61900	-27.95	20231206	29950	48.91	20240909	2.87	N	122870	500	93 억	1484618	N	N	1245	N	N
91	20241114	150807	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44100	250	2	0.57	11380908050	256415	78.83	45250	45600	43550	57000	30700	43850	44384.72	7.94	-14184	45516	44682	43766	42932	42016	45100	43350	93	13150	500	32440	50	1	18691049	8243	13.42	1.75	12	1.37	3285.00	25262.00	66200	20231110	-33.38	29950	20240909	47.25	48800	-9.63	20240102	29950	47.25	20240909	61900	-28.76	20231206	29950	47.25	20240909	2.87	N	122870	500	93 억	1484618	N	N	1245	N	N
92	20241114	140801	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44000	150	2	0.34	10020258500	225532	69.33	45250	45600	43550	57000	30700	43850	44429.43	7.94	-13948	45516	44682	43766	42932	42016	45100	43350	93	13150	500	32440	50	1	18691049	8224	13.39	1.74	12	1.21	3285.00	25262.00	66200	20231110	-33.53	29950	20240909	46.91	48800	-9.84	20240102	29950	46.91	20240909	61900	-28.92	20231206	29950	46.91	20240909	2.87	N	122870	500	93 억	1484618	N	N	1245	N	N
93	20241114	130802	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43900	50	2	0.11	9160839050	206018	63.33	45250	45600	43550	57000	30700	43850	44466.21	7.94	-12687	45516	44682	43766	42932	42016	45100	43350	93	13150	500	32440	50	1	18691049	8205	13.36	1.74	12	1.10	3285.00	25262.00	66200	20231110	-33.69	29950	20240909	46.58	48800	-10.04	20240102	29950	46.58	20240909	61900	-29.08	20231206	29950	46.58	20240909	2.87	N	122870	500	93 억	1484618	N	N	1245	N	N
94	20241114	120801	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43950	100	2	0.23	8213450400	184470	56.71	45250	45600	43550	57000	30700	43850	44524.59	7.94	-9829	45516	44682	43766	42932	42016	45100	43350	93	13150	500	32440	50	1	18691049	8215	13.38	1.74	12	0.99	3285.00	25262.00	66200	20231110	-33.61	29950	20240909	46.74	48800	-9.94	20240102	29950	46.74	20240909	61900	-29.00	20231206	29950	46.74	20240909	2.87	N	122870	500	93 억	1484618	N	N	1245	N	N
95	20241114	110800	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44200	350	2	0.80	7019575500	157340	48.37	45250	45600	43550	57000	30700	43850	44614.06	7.94	-7608	45516	44682	43766	42932	42016	45100	43350	93	13150	500	32440	50	1	18691049	8261	13.46	1.75	12	0.84	3285.00	25262.00	66200	20231110	-33.23	29950	20240909	47.58	48800	-9.43	20240102	29950	47.58	20240909	61900	-28.59	20231206	29950	47.58	20240909	2.87	N	122870	500	93 억	1484618	N	N	1245	N	N
96	20241114	100821	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44700	850	2	1.94	2610378300	57891	17.80	45250	45600	44450	57000	30700	43850	45091.26	7.94	-6668	45516	44682	43766	42932	42016	45100	43350	93	13150	500	32440	50	1	18691049	8355	13.61	1.77	12	0.31	3285.00	25262.00	66200	20231110	-32.48	29950	20240909	49.25	48800	-8.40	20240102	29950	49.25	20240909	61900	-27.79	20231206	29950	49.25	20240909	2.87	N	122870	500	93 억	1484618	N	N	1245	N	N
97	20241114	090755	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43850	0	3	0.00	0	0	0.00	0	0	0	57000	30700	43850	0.00	7.94	0	45516	44682	43766	42932	42016	45100	43350	93	13150	500	32440	50	1	18691049	8196	13.35	1.74	12	0.00	3285.00	25262.00	66200	20231110	-33.76	29950	20240909	46.41	48800	-10.14	20240102	29950	46.41	20240909	61900	-29.16	20231206	29950	46.41	20240909	2.87	N	122870	500	93 억	1484618	N	N	1245	N	N
98	20241113	160456	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43850	700	2	1.62	13680739850	309761	108.14	43100	44600	42850	56000	30250	43150	44167.33	7.97	10633	45783	44466	43483	42166	41183	43975	41675	93	12850	500	31930	50	1	18691049	8196	13.35	1.74	12	1.66	3285.00	25262.00	66200	20231110	-33.76	29950	20240909	46.41	48800	-10.14	20240102	29950	46.41	20240909	65700	-33.26	20231113	29950	46.41	20240909	2.89	N	122870	500	93 억	1490457	N	N	1245	N	N
99	20241113	150522	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44100	950	2	2.20	12842620650	290667	101.47	43100	44600	42850	56000	30250	43150	44183.78	7.97	7858	45783	44466	43483	42166	41183	43975	41675	93	12850	500	31930	50	1	18691049	8243	13.42	1.75	12	1.56	3285.00	25262.00	66200	20231110	-33.38	29950	20240909	47.25	48800	-9.63	20240102	29950	47.25	20240909	65700	-32.88	20231113	29950	47.25	20240909	2.89	N	122870	500	93 억	1490457	N	N	1059	N	N
100	20241113	140522	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44150	1000	2	2.32	11388344550	257682	89.95	43100	44600	42850	56000	30250	43150	44195.92	7.97	13543	45783	44466	43483	42166	41183	43975	41675	93	12850	500	31930	50	1	18691049	8252	13.44	1.75	12	1.38	3285.00	25262.00	66200	20231110	-33.31	29950	20240909	47.41	48800	-9.53	20240102	29950	47.41	20240909	65700	-32.80	20231113	29950	47.41	20240909	2.89	N	122870	500	93 억	1490457	N	N	1059	N	N
101	20241113	130517	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44250	1100	2	2.55	9862270750	223174	77.91	43100	44600	42850	56000	30250	43150	44191.61	7.97	17061	45783	44466	43483	42166	41183	43975	41675	93	12850	500	31930	50	1	18691049	8271	13.47	1.75	12	1.19	3285.00	25262.00	66200	20231110	-33.16	29950	20240909	47.75	48800	-9.32	20240102	29950	47.75	20240909	65700	-32.65	20231113	29950	47.75	20240909	2.89	N	122870	500	93 억	1490457	N	N	1059	N	N
102	20241113	120515	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44350	1200	2	2.78	8523470300	192967	67.36	43100	44600	42850	56000	30250	43150	44171.36	7.97	24096	45783	44466	43483	42166	41183	43975	41675	93	12850	500	31930	50	1	18691049	8289	13.50	1.76	12	1.03	3285.00	25262.00	66200	20231110	-33.01	29950	20240909	48.08	48800	-9.12	20240102	29950	48.08	20240909	65700	-32.50	20231113	29950	48.08	20240909	2.89	N	122870	500	93 억	1490457	N	N	1059	N	N
103	20241113	110513	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44450	1300	2	3.01	6715126600	152337	53.18	43100	44600	42850	56000	30250	43150	44081.60	7.97	23278	45783	44466	43483	42166	41183	43975	41675	93	12850	500	31930	50	1	18691049	8308	13.53	1.76	12	0.82	3285.00	25262.00	66200	20231110	-32.85	29950	20240909	48.41	48800	-8.91	20240102	29950	48.41	20240909	65700	-32.34	20231113	29950	48.41	20240909	2.89	N	122870	500	93 억	1490457	N	N	1059	N	N
104	20241113	100513	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44450	1300	2	3.01	4335282400	98635	34.43	43100	44600	42850	56000	30250	43150	43953.94	7.97	16801	45783	44466	43483	42166	41183	43975	41675	93	12850	500	31930	50	1	18691049	8308	13.53	1.76	12	0.53	3285.00	25262.00	66200	20231110	-32.85	29950	20240909	48.41	48800	-8.91	20240102	29950	48.41	20240909	65700	-32.34	20231113	29950	48.41	20240909	2.89	N	122870	500	93 억	1490457	N	N	1059	N	N
105	20241113	090506	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43400	250	2	0.58	316795650	7340	2.56	43100	43450	42850	56000	30250	43150	43160.37	7.97	434	45783	44466	43483	42166	41183	43975	41675	93	12850	500	31930	50	1	18691049	8112	13.21	1.72	12	0.04	3285.00	25262.00	66200	20231110	-34.44	29950	20240909	44.91	48800	-11.07	20240102	29950	44.91	20240909	65700	-33.94	20231113	29950	44.91	20240909	2.89	N	122870	500	93 억	1490457	N	N	1059	N	N
106	20241112	160733	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43150	-150	5	-0.35	12326262850	283886	75.53	44350	44800	42500	56200	30350	43300	43419.90	8.04	19795	46066	44682	43866	42482	41666	44275	42075	93	12900	500	32040	50	1	18691049	8065	13.14	1.71	12	1.52	3285.00	25262.00	66200	20231110	-34.82	29950	20240909	44.07	48800	-11.58	20240102	29950	44.07	20240909	65700	-34.32	20231113	29950	44.07	20240909	2.94	N	122870	500	93 억	1502184	N	N	1059	N	N
107	20241112	150739	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43150	-150	5	-0.35	11550329450	265891	70.74	44350	44800	42500	56200	30350	43300	43440.09	8.04	16321	46066	44682	43866	42482	41666	44275	42075	93	12900	500	32040	50	1	18691049	8065	13.14	1.71	12	1.42	3285.00	25262.00	66200	20231110	-34.82	29950	20240909	44.07	48800	-11.58	20240102	29950	44.07	20240909	65700	-34.32	20231113	29950	44.07	20240909	2.94	N	122870	500	93 억	1502184	N	N	956	N	N
108	20241112	140746	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43150	-150	5	-0.35	9761621200	224554	59.75	44350	44800	42500	56200	30350	43300	43471.15	8.04	14009	46066	44682	43866	42482	41666	44275	42075	93	12900	500	32040	50	1	18691049	8065	13.14	1.71	12	1.20	3285.00	25262.00	66200	20231110	-34.82	29950	20240909	44.07	48800	-11.58	20240102	29950	44.07	20240909	65700	-34.32	20231113	29950	44.07	20240909	2.94	N	122870	500	93 억	1502184	N	N	956	N	N
109	20241112	130743	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43300	0	3	0.00	8587834350	197350	52.51	44350	44800	42500	56200	30350	43300	43515.76	8.04	6442	46066	44682	43866	42482	41666	44275	42075	93	12900	500	32040	50	1	18691049	8093	13.18	1.71	12	1.06	3285.00	25262.00	66200	20231110	-34.59	29950	20240909	44.57	48800	-11.27	20240102	29950	44.57	20240909	65700	-34.09	20231113	29950	44.57	20240909	2.94	N	122870	500	93 억	1502184	N	N	956	N	N
110	20241112	120741	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43850	550	2	1.27	7372037550	169448	45.08	44350	44800	42500	56200	30350	43300	43506.19	8.04	6088	46066	44682	43866	42482	41666	44275	42075	93	12900	500	32040	50	1	18691049	8196	13.35	1.74	12	0.91	3285.00	25262.00	66200	20231110	-33.76	29950	20240909	46.41	48800	-10.14	20240102	29950	46.41	20240909	65700	-33.26	20231113	29950	46.41	20240909	2.94	N	122870	500	93 억	1502184	N	N	956	N	N
111	20241112	110740	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43650	350	2	0.81	6415285850	147584	39.27	44350	44800	42500	56200	30350	43300	43468.71	8.04	3455	46066	44682	43866	42482	41666	44275	42075	93	12900	500	32040	50	1	18691049	8159	13.29	1.73	12	0.79	3285.00	25262.00	66200	20231110	-34.06	29950	20240909	45.74	48800	-10.55	20240102	29950	45.74	20240909	65700	-33.56	20231113	29950	45.74	20240909	2.94	N	122870	500	93 억	1502184	N	N	956	N	N
112	20241112	100738	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	42850	-450	5	-1.04	4446642750	101910	27.11	44350	44800	42600	56200	30350	43300	43633.04	8.04	9683	46066	44682	43866	42482	41666	44275	42075	93	12900	500	32040	50	1	18691049	8009	13.04	1.70	12	0.55	3285.00	25262.00	66200	20231110	-35.27	29950	20240909	43.07	48800	-12.19	20240102	29950	43.07	20240909	65700	-34.78	20231113	29950	43.07	20240909	2.94	N	122870	500	93 억	1502184	N	N	956	N	N
113	20241112	090737	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44000	700	2	1.62	1391612650	31324	8.33	44350	44800	44000	56200	30350	43300	44426.40	8.04	5434	46066	44682	43866	42482	41666	44275	42075	93	12900	500	32040	50	1	18691049	8224	13.39	1.74	12	0.17	3285.00	25262.00	66200	20231110	-33.53	29950	20240909	46.91	48800	-9.84	20240102	29950	46.91	20240909	65700	-33.03	20231113	29950	46.91	20240909	2.94	N	122870	500	93 억	1502184	N	N	956	N	N
114	20241111	160732	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43300	-900	5	-2.04	16565728450	373392	119.06	44300	45250	43050	57400	30950	44200	44366.38	8.34	-30121	45766	44982	44316	43532	42866	45375	43925	93	13200	500	32700	50	1	18691049	8093	13.18	1.71	12	2.00	3285.00	25262.00	66200	20231110	-34.59	29950	20240909	44.57	48800	-11.27	20240102	29950	44.57	20240909	65700	-34.09	20231113	29950	44.57	20240909	2.97	N	122870	500	93 억	1558546	N	N	956	N	N
115	20241111	150754	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43450	-750	5	-1.70	15806838300	355908	113.48	44300	45250	43050	57400	30950	44200	44412.71	8.34	-28391	45766	44982	44316	43532	42866	45375	43925	93	13200	500	32700	50	1	18691049	8121	13.23	1.72	12	1.90	3285.00	25262.00	66200	20231110	-34.37	29950	20240909	45.08	48800	-10.96	20240102	29950	45.08	20240909	65700	-33.87	20231113	29950	45.08	20240909	2.97	N	122870	500	93 억	1558546	N	N	68	N	N
116	20241111	140743	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43400	-800	5	-1.81	13184928150	295281	94.15	44300	45250	43300	57400	30950	44200	44652.14	8.34	-28383	45766	44982	44316	43532	42866	45375	43925	93	13200	500	32700	50	1	18691049	8112	13.21	1.72	12	1.58	3285.00	25262.00	66200	20231110	-34.44	29950	20240909	44.91	48800	-11.07	20240102	29950	44.91	20240909	65700	-33.94	20231113	29950	44.91	20240909	2.97	N	122870	500	93 억	1558546	N	N	68	N	N
117	20241111	130741	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44250	50	2	0.11	10456737600	233080	74.32	44300	45250	44200	57400	30950	44200	44863.30	8.34	-11708	45766	44982	44316	43532	42866	45375	43925	93	13200	500	32700	50	1	18691049	8271	13.47	1.75	12	1.25	3285.00	25262.00	66200	20231110	-33.16	29950	20240909	47.75	48800	-9.32	20240102	29950	47.75	20240909	65700	-32.65	20231113	29950	47.75	20240909	2.97	N	122870	500	93 억	1558546	N	N	68	N	N
118	20241111	120740	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45000	800	2	1.81	8707733850	193936	61.84	44300	45250	44200	57400	30950	44200	44900.04	8.34	5217	45766	44982	44316	43532	42866	45375	43925	93	13200	500	32700	50	1	18691049	8411	13.70	1.78	12	1.04	3285.00	25262.00	66200	20231110	-32.02	29950	20240909	50.25	48800	-7.79	20240102	29950	50.25	20240909	65700	-31.51	20231113	29950	50.25	20240909	2.97	N	122870	500	93 억	1558546	N	N	68	N	N
119	20241111	110735	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44900	700	2	1.58	7138241500	159040	50.71	44300	45250	44200	57400	30950	44200	44883.31	8.34	-4498	45766	44982	44316	43532	42866	45375	43925	93	13200	500	32700	50	1	18691049	8392	13.67	1.78	12	0.85	3285.00	25262.00	66200	20231110	-32.18	29950	20240909	49.92	48800	-7.99	20240102	29950	49.92	20240909	65700	-31.66	20231113	29950	49.92	20240909	2.97	N	122870	500	93 억	1558546	N	N	68	N	N
120	20241111	100733	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44750	550	2	1.24	5342614150	119039	37.96	44300	45250	44200	57400	30950	44200	44881.21	8.34	269	45766	44982	44316	43532	42866	45375	43925	93	13200	500	32700	50	1	18691049	8364	13.62	1.77	12	0.64	3285.00	25262.00	66200	20231110	-32.40	29950	20240909	49.42	48800	-8.30	20240102	29950	49.42	20240909	65700	-31.89	20231113	29950	49.42	20240909	2.97	N	122870	500	93 억	1558546	N	N	68	N	N
121	20241111	090730	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44600	400	2	0.90	1075826300	24029	7.66	44300	45100	44250	57400	30950	44200	44772.00	8.34	-5544	45766	44982	44316	43532	42866	45375	43925	93	13200	500	32700	50	1	18691049	8336	13.58	1.77	12	0.13	3285.00	25262.00	66200	20231110	-32.63	29950	20240909	48.91	48800	-8.61	20240102	29950	48.91	20240909	65700	-32.12	20231113	29950	48.91	20240909	2.97	N	122870	500	93 억	1558546	N	N	68	N	N
122	20241108	160727	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44200	300	2	0.68	13944541600	312655	85.55	43900	45100	43650	57000	30750	43900	44601.67	8.21	4772	45766	44832	43666	42732	41566	45300	43200	93	13100	500	32480	50	1	18691049	8261	13.46	1.75	12	1.67	3285.00	25262.00	66200	20231110	-33.23	29950	20240909	47.58	48800	-9.43	20240102	29950	47.58	20240909	66200	-33.23	20231110	29950	47.58	20240909	3.17	N	122870	500	93 억	1534629	N	N	68	N	N
123	20241108	150733	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44300	400	2	0.91	13464472800	301784	82.58	43900	45100	43650	57000	30750	43900	44616.29	8.21	3506	45766	44832	43666	42732	41566	45300	43200	93	13100	500	32480	50	1	18691049	8280	13.49	1.75	12	1.61	3285.00	25262.00	66200	20231110	-33.08	29950	20240909	47.91	48800	-9.22	20240102	29950	47.91	20240909	66200	-33.08	20231110	29950	47.91	20240909	3.17	N	122870	500	93 억	1534629	N	N	379	N	N
124	20241108	140730	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44600	700	2	1.59	11772960200	263782	72.18	43900	45100	43650	57000	30750	43900	44631.44	8.21	11209	45766	44832	43666	42732	41566	45300	43200	93	13100	500	32480	50	1	18691049	8336	13.58	1.77	12	1.41	3285.00	25262.00	66200	20231110	-32.63	29950	20240909	48.91	48800	-8.61	20240102	29950	48.91	20240909	66200	-32.63	20231110	29950	48.91	20240909	3.17	N	122870	500	93 억	1534629	N	N	379	N	N
125	20241108	130734	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44750	850	2	1.94	10102238300	226474	61.97	43900	45100	43650	57000	30750	43900	44606.66	8.21	12288	45766	44832	43666	42732	41566	45300	43200	93	13100	500	32480	50	1	18691049	8364	13.62	1.77	12	1.21	3285.00	25262.00	66200	20231110	-32.40	29950	20240909	49.42	48800	-8.30	20240102	29950	49.42	20240909	66200	-32.40	20231110	29950	49.42	20240909	3.17	N	122870	500	93 억	1534629	N	N	379	N	N
126	20241108	120733	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44850	950	2	2.16	9018117200	202268	55.35	43900	45100	43650	57000	30750	43900	44585.04	8.21	15017	45766	44832	43666	42732	41566	45300	43200	93	13100	500	32480	50	1	18691049	8383	13.65	1.78	12	1.08	3285.00	25262.00	66200	20231110	-32.25	29950	20240909	49.75	48800	-8.09	20240102	29950	49.75	20240909	66200	-32.25	20231110	29950	49.75	20240909	3.17	N	122870	500	93 억	1534629	N	N	379	N	N
127	20241108	110731	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44800	900	2	2.05	7364877550	165413	45.26	43900	45100	43650	57000	30750	43900	44524.23	8.21	9766	45766	44832	43666	42732	41566	45300	43200	93	13100	500	32480	50	1	18691049	8374	13.64	1.77	12	0.88	3285.00	25262.00	66200	20231110	-32.33	29950	20240909	49.58	48800	-8.20	20240102	29950	49.58	20240909	66200	-32.33	20231110	29950	49.58	20240909	3.17	N	122870	500	93 억	1534629	N	N	379	N	N
128	20241108	100743	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44450	550	2	1.25	5023056200	113073	30.94	43900	45100	43650	57000	30750	43900	44423.20	8.21	15295	45766	44832	43666	42732	41566	45300	43200	93	13100	500	32480	50	1	18691049	8308	13.53	1.76	12	0.60	3285.00	25262.00	66200	20231110	-32.85	29950	20240909	48.41	48800	-8.91	20240102	29950	48.41	20240909	66200	-32.85	20231110	29950	48.41	20240909	3.17	N	122870	500	93 억	1534629	N	N	379	N	N
129	20241108	090725	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43950	50	2	0.11	600947650	13623	3.73	43900	44600	43750	57000	30750	43900	44112.96	8.21	-4912	45766	44832	43666	42732	41566	45300	43200	93	13100	500	32480	50	1	18691049	8215	13.38	1.74	12	0.07	3285.00	25262.00	66200	20231110	-33.61	29950	20240909	46.74	48800	-9.94	20240102	29950	46.74	20240909	66200	-33.61	20231110	29950	46.74	20240909	3.17	N	122870	500	93 억	1534629	N	N	379	N	N
130	20241107	160728	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43900	150	2	0.34	15966939600	364821	72.53	43200	44600	42500	56800	30650	43750	43766.42	8.30	-18503	45916	44832	43666	42582	41416	45375	43125	93	13050	500	32370	50	1	18691049	8205	13.36	1.74	12	1.95	3285.00	25262.00	66200	20231110	-33.69	29950	20240909	46.58	48800	-10.04	20240102	29950	46.58	20240909	66200	-33.69	20231110	29950	46.58	20240909	3.10	N	122870	500	93 억	1551190	N	N	378	N	N
131	20241107	150731	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43900	150	2	0.34	15475378750	353636	70.31	43200	44600	42500	56800	30650	43750	43760.76	8.30	-16986	45916	44832	43666	42582	41416	45375	43125	93	13050	500	32370	50	1	18691049	8205	13.36	1.74	12	1.89	3285.00	25262.00	66200	20231110	-33.69	29950	20240909	46.58	48800	-10.04	20240102	29950	46.58	20240909	66200	-33.69	20231110	29950	46.58	20240909	3.10	N	122870	500	93 억	1551190	N	N	2297	N	N
132	20241107	140733	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44050	300	2	0.69	13383405950	306024	60.84	43200	44600	42500	56800	30650	43750	43733.19	8.30	-16031	45916	44832	43666	42582	41416	45375	43125	93	13050	500	32370	50	1	18691049	8233	13.41	1.74	12	1.64	3285.00	25262.00	66200	20231110	-33.46	29950	20240909	47.08	48800	-9.73	20240102	29950	47.08	20240909	66200	-33.46	20231110	29950	47.08	20240909	3.10	N	122870	500	93 억	1551190	N	N	2297	N	N
133	20241107	130734	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44300	550	2	1.26	11949254750	273588	54.39	43200	44600	42500	56800	30650	43750	43676.09	8.30	-8119	45916	44832	43666	42582	41416	45375	43125	93	13050	500	32370	50	1	18691049	8280	13.49	1.75	12	1.46	3285.00	25262.00	66200	20231110	-33.08	29950	20240909	47.91	48800	-9.22	20240102	29950	47.91	20240909	66200	-33.08	20231110	29950	47.91	20240909	3.10	N	122870	500	93 억	1551190	N	N	2297	N	N
134	20241107	120730	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44100	350	2	0.80	10743238050	246346	48.98	43200	44600	42500	56800	30650	43750	43610.36	8.30	-8367	45916	44832	43666	42582	41416	45375	43125	93	13050	500	32370	50	1	18691049	8243	13.42	1.75	12	1.32	3285.00	25262.00	66200	20231110	-33.38	29950	20240909	47.25	48800	-9.63	20240102	29950	47.25	20240909	66200	-33.38	20231110	29950	47.25	20240909	3.10	N	122870	500	93 억	1551190	N	N	2297	N	N
135	20241107	110728	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44150	400	2	0.91	7860208400	181367	36.06	43200	44300	42500	56800	30650	43750	43338.69	8.30	-69	45916	44832	43666	42582	41416	45375	43125	93	13050	500	32370	50	1	18691049	8252	13.44	1.75	12	0.97	3285.00	25262.00	66200	20231110	-33.31	29950	20240909	47.41	48800	-9.53	20240102	29950	47.41	20240909	66200	-33.31	20231110	29950	47.41	20240909	3.10	N	122870	500	93 억	1551190	N	N	2297	N	N
136	20241107	100729	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43000	-750	5	-1.71	4637226750	107754	21.42	43200	43700	42500	56800	30650	43750	43035.30	8.30	1809	45916	44832	43666	42582	41416	45375	43125	93	13050	500	32370	50	1	18691049	8037	13.09	1.70	12	0.58	3285.00	25262.00	66200	20231110	-35.05	29950	20240909	43.57	48800	-11.89	20240102	29950	43.57	20240909	66200	-35.05	20231110	29950	43.57	20240909	3.10	N	122870	500	93 억	1551190	N	N	2297	N	N
137	20241107	090727	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	42950	-800	5	-1.83	1260101150	29257	5.82	43200	43450	42750	56800	30650	43750	43070.03	8.30	-96	45916	44832	43666	42582	41416	45375	43125	93	13050	500	32370	50	1	18691049	8028	13.07	1.70	12	0.16	3285.00	25262.00	66200	20231110	-35.12	29950	20240909	43.41	48800	-11.99	20240102	29950	43.41	20240909	66200	-35.12	20231110	29950	43.41	20240909	3.10	N	122870	500	93 억	1551190	N	N	2297	N	N
138	20241106	160734	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43750	650	2	1.51	21955943300	501058	79.52	43100	44750	42500	56000	30200	43100	43819.26	8.21	14755	45066	44082	43016	42032	40966	44575	42525	93	12900	500	31890	50	1	18691049	8177	13.32	1.73	12	2.68	3285.00	25262.00	66200	20231110	-33.91	29950	20240909	46.08	48800	-10.35	20240102	29950	46.08	20240909	66200	-33.91	20231110	29950	46.08	20240909	3.19	N	122870	500	93 억	1533837	N	N	2297	N	N
139	20241106	150756	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43700	600	2	1.39	21501431600	490667	77.87	43100	44750	42500	56000	30200	43100	43820.87	8.21	14976	45066	44082	43016	42032	40966	44575	42525	93	12900	500	31890	50	1	18691049	8168	13.30	1.73	12	2.63	3285.00	25262.00	66200	20231110	-33.99	29950	20240909	45.91	48800	-10.45	20240102	29950	45.91	20240909	66200	-33.99	20231110	29950	45.91	20240909	3.19	N	122870	500	93 억	1533837	N	N	17211	N	N
140	20241106	140749	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43500	400	2	0.93	19669327750	448751	71.22	43100	44750	42500	56000	30200	43100	43831.32	8.21	22266	45066	44082	43016	42032	40966	44575	42525	93	12900	500	31890	50	1	18691049	8131	13.24	1.72	12	2.40	3285.00	25262.00	66200	20231110	-34.29	29950	20240909	45.24	48800	-10.86	20240102	29950	45.24	20240909	66200	-34.29	20231110	29950	45.24	20240909	3.19	N	122870	500	93 억	1533837	N	N	17211	N	N
141	20241106	130759	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43000	-100	5	-0.23	17685671350	403161	63.98	43100	44750	42500	56000	30200	43100	43867.57	8.21	18126	45066	44082	43016	42032	40966	44575	42525	93	12900	500	31890	50	1	18691049	8037	13.09	1.70	12	2.16	3285.00	25262.00	66200	20231110	-35.05	29950	20240909	43.57	48800	-11.89	20240102	29950	43.57	20240909	66200	-35.05	20231110	29950	43.57	20240909	3.19	N	122870	500	93 억	1533837	N	N	17211	N	N
142	20241106	120732	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43900	800	2	1.86	14079727250	320111	50.80	43100	44750	42500	56000	30200	43100	43983.97	8.21	6549	45066	44082	43016	42032	40966	44575	42525	93	12900	500	31890	50	1	18691049	8205	13.36	1.74	12	1.71	3285.00	25262.00	66200	20231110	-33.69	29950	20240909	46.58	48800	-10.04	20240102	29950	46.58	20240909	66200	-33.69	20231110	29950	46.58	20240909	3.19	N	122870	500	93 억	1533837	N	N	17211	N	N
143	20241106	110737	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44150	1050	2	2.44	12099075900	275091	43.66	43100	44750	42500	56000	30200	43100	43982.18	8.21	14665	45066	44082	43016	42032	40966	44575	42525	93	12900	500	31890	50	1	18691049	8252	13.44	1.75	12	1.47	3285.00	25262.00	66200	20231110	-33.31	29950	20240909	47.41	48800	-9.53	20240102	29950	47.41	20240909	66200	-33.31	20231110	29950	47.41	20240909	3.19	N	122870	500	93 억	1533837	N	N	17211	N	N
144	20241106	100742	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43950	850	2	1.97	9315028050	211611	33.58	43100	44750	42500	56000	30200	43100	44019.71	8.21	16041	45066	44082	43016	42032	40966	44575	42525	93	12900	500	31890	50	1	18691049	8215	13.38	1.74	12	1.13	3285.00	25262.00	66200	20231110	-33.61	29950	20240909	46.74	48800	-9.94	20240102	29950	46.74	20240909	66200	-33.61	20231110	29950	46.74	20240909	3.19	N	122870	500	93 억	1533837	N	N	17211	N	N
145	20241106	090735	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43000	-100	5	-0.23	1123129850	26212	4.16	43100	43650	42500	56000	30200	43100	42847.64	8.21	5844	45066	44082	43016	42032	40966	44575	42525	93	12900	500	31890	50	1	18691049	8037	13.09	1.70	12	0.14	3285.00	25262.00	66200	20231110	-35.05	29950	20240909	43.57	48800	-11.89	20240102	29950	43.57	20240909	66200	-35.05	20231110	29950	43.57	20240909	3.19	N	122870	500	93 억	1533837	N	N	17211	N	N
146	20241105	160714	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43100	1000	2	2.38	27176768600	628213	120.28	42400	44000	41950	54700	29500	42100	43261.24	8.09	36166	43700	42900	41950	41150	40200	43300	41550	93	12600	500	31150	50	1	18691049	8056	13.12	1.71	12	3.36	3285.00	25262.00	66200	20231110	-34.89	29950	20240909	43.91	48800	-11.68	20240102	29950	43.91	20240909	66200	-34.89	20231110	29950	43.91	20240909	3.11	N	122870	500	93 억	1511223	N	N	17211	N	N
147	20241105	150728	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43300	1200	2	2.85	26303302500	607988	116.41	42400	44000	41950	54700	29500	42100	43263.51	8.09	34404	43700	42900	41950	41150	40200	43300	41550	93	12600	500	31150	50	1	18691049	8093	13.18	1.71	12	3.25	3285.00	25262.00	66200	20231110	-34.59	29950	20240909	44.57	48800	-11.27	20240102	29950	44.57	20240909	66200	-34.59	20231110	29950	44.57	20240909	3.11	N	122870	500	93 억	1511223	N	N	8127	N	N
148	20241105	140725	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43200	1100	2	2.61	22730453450	525461	100.61	42400	44000	41950	54700	29500	42100	43258.86	8.09	26795	43700	42900	41950	41150	40200	43300	41550	93	12600	500	31150	50	1	18691049	8075	13.15	1.71	12	2.81	3285.00	25262.00	66200	20231110	-34.74	29950	20240909	44.24	48800	-11.48	20240102	29950	44.24	20240909	66200	-34.74	20231110	29950	44.24	20240909	3.11	N	122870	500	93 억	1511223	N	N	8127	N	N
149	20241105	130728	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43200	1100	2	2.61	19771994250	457075	87.52	42400	44000	41950	54700	29500	42100	43258.52	8.09	34018	43700	42900	41950	41150	40200	43300	41550	93	12600	500	31150	50	1	18691049	8075	13.15	1.71	12	2.45	3285.00	25262.00	66200	20231110	-34.74	29950	20240909	44.24	48800	-11.48	20240102	29950	44.24	20240909	66200	-34.74	20231110	29950	44.24	20240909	3.11	N	122870	500	93 억	1511223	N	N	8127	N	N
150	20241105	120723	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43650	1550	2	3.68	18208929950	421134	80.63	42400	44000	41950	54700	29500	42100	43238.77	8.09	33378	43700	42900	41950	41150	40200	43300	41550	93	12600	500	31150	50	1	18691049	8159	13.29	1.73	12	2.25	3285.00	25262.00	66200	20231110	-34.06	29950	20240909	45.74	48800	-10.55	20240102	29950	45.74	20240909	66200	-34.06	20231110	29950	45.74	20240909	3.11	N	122870	500	93 억	1511223	N	N	8127	N	N
151	20241105	110713	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43750	1650	2	3.92	16326193350	378036	72.38	42400	44000	41950	54700	29500	42100	43187.85	8.09	31998	43700	42900	41950	41150	40200	43300	41550	93	12600	500	31150	50	1	18691049	8177	13.32	1.73	12	2.02	3285.00	25262.00	66200	20231110	-33.91	29950	20240909	46.08	48800	-10.35	20240102	29950	46.08	20240909	66200	-33.91	20231110	29950	46.08	20240909	3.11	N	122870	500	93 억	1511223	N	N	8127	N	N
152	20241105	100721	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43400	1300	2	3.09	9695341600	226219	43.31	42400	43550	41950	54700	29500	42100	42859.35	8.09	23201	43700	42900	41950	41150	40200	43300	41550	93	12600	500	31150	50	1	18691049	8112	13.21	1.72	12	1.21	3285.00	25262.00	66200	20231110	-34.44	29950	20240909	44.91	48800	-11.07	20240102	29950	44.91	20240909	66200	-34.44	20231110	29950	44.91	20240909	3.11	N	122870	500	93 억	1511223	N	N	8127	N	N
153	20241105	090718	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	42350	250	2	0.59	1507294200	35558	6.81	42400	42750	42100	54700	29500	42100	42392.52	8.09	-9830	43700	42900	41950	41150	40200	43300	41550	93	12600	500	31150	50	1	18691049	7916	12.89	1.68	12	0.19	3285.00	25262.00	66200	20231110	-36.03	29950	20240909	41.40	48800	-13.22	20240102	29950	41.40	20240909	66200	-36.03	20231110	29950	41.40	20240909	3.11	N	122870	500	93 억	1511223	N	N	8127	N	N
154	20241104	160715	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	42100	500	2	1.20	21817287850	518762	52.85	41350	42750	41000	54000	29150	41600	42060.67	8.22	-9314	46500	44050	40850	38400	35200	45275	39625	93	12400	500	30780	50	1	18691049	7869	12.82	1.67	12	2.78	3285.00	25262.00	66200	20231110	-36.40	29950	20240909	40.57	48800	-13.73	20240102	29950	40.57	20240909	66200	-36.40	20231110	29950	40.57	20240909	3.13	N	122870	500	93 억	1536982	N	N	8127	N	N
155	20241104	150726	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	42200	600	2	1.44	21061933900	500828	51.02	41350	42750	41000	54000	29150	41600	42058.66	8.22	-11874	46500	44050	40850	38400	35200	45275	39625	93	12400	500	30780	50	1	18691049	7888	12.85	1.67	12	2.68	3285.00	25262.00	66200	20231110	-36.25	29950	20240909	40.90	48800	-13.52	20240102	29950	40.90	20240909	66200	-36.25	20231110	29950	40.90	20240909	3.13	N	122870	500	93 억	1536982	N	N	597	N	N
156	20241104	140716	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	42150	550	2	1.32	19381829750	461074	46.97	41350	42750	41000	54000	29150	41600	42040.90	8.22	-9076	46500	44050	40850	38400	35200	45275	39625	93	12400	500	30780	50	1	18691049	7878	12.83	1.67	12	2.47	3285.00	25262.00	66200	20231110	-36.33	29950	20240909	40.73	48800	-13.63	20240102	29950	40.73	20240909	66200	-36.33	20231110	29950	40.73	20240909	3.13	N	122870	500	93 억	1536982	N	N	597	N	N
157	20241104	130704	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	42100	500	2	1.20	17722295150	421606	42.95	41350	42750	41000	54000	29150	41600	42040.27	8.22	-10697	46500	44050	40850	38400	35200	45275	39625	93	12400	500	30780	50	1	18691049	7869	12.82	1.67	12	2.26	3285.00	25262.00	66200	20231110	-36.40	29950	20240909	40.57	48800	-13.73	20240102	29950	40.57	20240909	66200	-36.40	20231110	29950	40.57	20240909	3.13	N	122870	500	93 억	1536982	N	N	597	N	N
158	20241104	120705	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	42300	700	2	1.68	16817091950	400167	40.77	41350	42750	41000	54000	29150	41600	42030.40	8.22	-11902	46500	44050	40850	38400	35200	45275	39625	93	12400	500	30780	50	1	18691049	7906	12.88	1.67	12	2.14	3285.00	25262.00	66200	20231110	-36.10	29950	20240909	41.24	48800	-13.32	20240102	29950	41.24	20240909	66200	-36.10	20231110	29950	41.24	20240909	3.13	N	122870	500	93 억	1536982	N	N	597	N	N
159	20241104	110701	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	42200	600	2	1.44	15258621250	363304	37.01	41350	42750	41000	54000	29150	41600	42005.00	8.22	-13333	46500	44050	40850	38400	35200	45275	39625	93	12400	500	30780	50	1	18691049	7888	12.85	1.67	12	1.94	3285.00	25262.00	66200	20231110	-36.25	29950	20240909	40.90	48800	-13.52	20240102	29950	40.90	20240909	66200	-36.25	20231110	29950	40.90	20240909	3.13	N	122870	500	93 억	1536982	N	N	597	N	N
160	20241104	100653	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	42150	550	2	1.32	10961815750	262085	26.70	41350	42450	41000	54000	29150	41600	41829.67	8.22	-23082	46500	44050	40850	38400	35200	45275	39625	93	12400	500	30780	50	1	18691049	7878	12.83	1.67	12	1.40	3285.00	25262.00	66200	20231110	-36.33	29950	20240909	40.73	48800	-13.63	20240102	29950	40.73	20240909	66200	-36.33	20231110	29950	40.73	20240909	3.13	N	122870	500	93 억	1536982	N	N	597	N	N
161	20241104	090703	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	41250	-350	5	-0.84	3388282750	81938	8.35	41350	41750	41000	54000	29150	41600	41336.18	8.22	-4690	46500	44050	40850	38400	35200	45275	39625	93	12400	500	30780	50	1	18691049	7710	12.56	1.63	12	0.44	3285.00	25262.00	66200	20231110	-37.69	29950	20240909	37.73	48800	-15.47	20240102	29950	37.73	20240909	66200	-37.69	20231110	29950	37.73	20240909	3.13	N	122870	500	93 억	1536982	N	N	597	N	N
162	20241101	160639	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	41600	3400	2	8.90	40249411800	967664	638.71	37800	43300	37650	49650	26750	38200	41594.40	7.87	69194	38933	38566	38083	37716	37233	38325	37475	93	11450	500	28260	50	1	18691049	7775	12.66	1.65	12	5.18	3285.00	25262.00	66200	20231110	-37.16	29950	20240909	38.90	48800	-14.75	20240102	29950	38.90	20240909	66200	-37.16	20231110	29950	38.90	20240909	3.06	N	122870	500	93 억	1471413	N	N	597	N	N
163	20241101	150654	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	41950	3750	2	9.82	37687911400	906501	598.33	37800	43300	37650	49650	26750	38200	41575.15	7.87	52068	38933	38566	38083	37716	37233	38325	37475	93	11450	500	28260	50	1	18691049	7841	12.77	1.66	12	4.85	3285.00	25262.00	66200	20231110	-36.63	29950	20240909	40.07	48800	-14.04	20240102	29950	40.07	20240909	66200	-36.63	20231110	29950	40.07	20240909	3.06	N	122870	500	93 억	1471413	N	N	304	N	N
164	20241101	140635	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	42600	4400	2	11.52	23146258550	564443	372.56	37800	42900	37650	49650	26750	38200	41007.26	7.87	1826	38933	38566	38083	37716	37233	38325	37475	93	11450	500	28260	50	1	18691049	7962	12.97	1.69	12	3.02	3285.00	25262.00	66200	20231110	-35.65	29950	20240909	42.24	48800	-12.70	20240102	29950	42.24	20240909	66200	-35.65	20231110	29950	42.24	20240909	3.06	N	122870	500	93 억	1471413	N	N	304	N	N
165	20241101	130754	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	38950	750	2	1.96	6637892000	168862	111.46	37800	40200	37650	49650	26750	38200	39309.57	7.87	16584	38933	38566	38083	37716	37233	38325	37475	93	11450	500	28260	50	1	18691049	7280	11.86	1.54	12	0.90	3285.00	25262.00	66200	20231110	-41.16	29950	20240909	30.05	48800	-20.18	20240102	29950	30.05	20240909	66200	-41.16	20231110	29950	30.05	20240909	3.06	N	122870	500	93 억	1471413	N	N	304	N	N
166	20241101	120755	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	39750	1550	2	4.06	4827040950	123222	81.33	37800	40000	37650	49650	26750	38200	39173.54	7.87	14622	38933	38566	38083	37716	37233	38325	37475	93	11450	500	28260	50	1	18691049	7430	12.10	1.57	12	0.66	3285.00	25262.00	66200	20231110	-39.95	29950	20240909	32.72	48800	-18.55	20240102	29950	32.72	20240909	66200	-39.95	20231110	29950	32.72	20240909	3.06	N	122870	500	93 억	1471413	N	N	304	N	N
167	20241101	110752	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	39250	1050	2	2.75	3196858250	82123	54.21	37800	39500	37650	49650	26750	38200	38927.69	7.87	8500	38933	38566	38083	37716	37233	38325	37475	93	11450	500	28260	50	1	18691049	7336	11.95	1.55	12	0.44	3285.00	25262.00	66200	20231110	-40.71	29950	20240909	31.05	48800	-19.57	20240102	29950	31.05	20240909	66200	-40.71	20231110	29950	31.05	20240909	3.06	N	122870	500	93 억	1471413	N	N	304	N	N
168	20241101	100754	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	39150	950	2	2.49	2304869900	59393	39.20	37800	39400	37650	49650	26750	38200	38807.11	7.87	9542	38933	38566	38083	37716	37233	38325	37475	93	11450	500	28260	50	1	18691049	7318	11.92	1.55	12	0.32	3285.00	25262.00	66200	20231110	-40.86	29950	20240909	30.72	48800	-19.77	20240102	29950	30.72	20240909	66200	-40.86	20231110	29950	30.72	20240909	3.06	N	122870	500	93 억	1471413	N	N	304	N	N
169	20241101	090751	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	37850	-350	5	-0.92	157178300	4161	2.75	37800	37950	37650	49650	26750	38200	37774.06	7.87	-303	38933	38566	38083	37716	37233	38325	37475	93	11450	500	28260	50	1	18691049	7075	11.52	1.50	12	0.02	3285.00	25262.00	66200	20231110	-42.82	29950	20240909	26.38	48800	-22.44	20240102	29950	26.38	20240909	66200	-42.82	20231110	29950	26.38	20240909	3.06	N	122870	500	93 억	1471413	N	N	304	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History