KissMeData/253450/price/prices-20240901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

58 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	20240930	161046	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	37350	-150	5	-0.40	1167700950	31063	52.32	37850	38000	37350	48750	26250	37500	37592.20	8.36	2947	38633	38066	37433	36866	36233	38350	37150	150	11250	500	28500	50	1	30058498	11227	37.31	1.59	12	0.10	1001.00	23546.00	58000	20231108	-35.60	33000	20240805	13.18	52600	-28.99	20240103	33000	13.18	20240805	58000	-35.60	20231108	33000	13.18	20240805	0.89	N	253450	500	150 억	2511695	N	N	219	N	N
3	20240930	151100	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	37350	-150	5	-0.40	1066188600	28348	47.75	37850	38000	37350	48750	26250	37500	37610.72	8.36	2591	38633	38066	37433	36866	36233	38350	37150	150	11250	500	28500	50	1	30058498	11227	37.31	1.59	12	0.09	1001.00	23546.00	58000	20231108	-35.60	33000	20240805	13.18	52600	-28.99	20240103	33000	13.18	20240805	58000	-35.60	20231108	33000	13.18	20240805	0.89	N	253450	500	150 억	2511695	N	N	53	N	N
4	20240930	141100	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	37450	-50	5	-0.13	893773850	23749	40.00	37850	38000	37350	48750	26250	37500	37634.17	8.36	1542	38633	38066	37433	36866	36233	38350	37150	150	11250	500	28500	50	1	30058498	11257	37.41	1.59	12	0.08	1001.00	23546.00	58000	20231108	-35.43	33000	20240805	13.48	52600	-28.80	20240103	33000	13.48	20240805	58000	-35.43	20231108	33000	13.48	20240805	0.89	N	253450	500	150 억	2511695	N	N	53	N	N
5	20240930	131054	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	37550	50	2	0.13	796144550	21148	35.62	37850	38000	37350	48750	26250	37500	37646.33	8.36	2418	38633	38066	37433	36866	36233	38350	37150	150	11250	500	28500	50	1	30058498	11287	37.51	1.59	12	0.07	1001.00	23546.00	58000	20231108	-35.26	33000	20240805	13.79	52600	-28.61	20240103	33000	13.79	20240805	58000	-35.26	20231108	33000	13.79	20240805	0.89	N	253450	500	150 억	2511695	N	N	53	N	N
6	20240930	121051	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	37550	50	2	0.13	717999800	19065	32.11	37850	38000	37350	48750	26250	37500	37660.62	8.36	2442	38633	38066	37433	36866	36233	38350	37150	150	11250	500	28500	50	1	30058498	11287	37.51	1.59	12	0.06	1001.00	23546.00	58000	20231108	-35.26	33000	20240805	13.79	52600	-28.61	20240103	33000	13.79	20240805	58000	-35.26	20231108	33000	13.79	20240805	0.89	N	253450	500	150 억	2511695	N	N	53	N	N
7	20240930	111049	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	37650	150	2	0.40	627587550	16654	28.05	37850	38000	37450	48750	26250	37500	37683.89	8.36	2147	38633	38066	37433	36866	36233	38350	37150	150	11250	500	28500	50	1	30058498	11317	37.61	1.60	12	0.06	1001.00	23546.00	58000	20231108	-35.09	33000	20240805	14.09	52600	-28.42	20240103	33000	14.09	20240805	58000	-35.09	20231108	33000	14.09	20240805	0.89	N	253450	500	150 억	2511695	N	N	53	N	N
8	20240930	101047	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	37650	150	2	0.40	484983000	12865	21.67	37850	38000	37450	48750	26250	37500	37697.86	8.36	2391	38633	38066	37433	36866	36233	38350	37150	150	11250	500	28500	50	1	30058498	11317	37.61	1.60	12	0.04	1001.00	23546.00	58000	20231108	-35.09	33000	20240805	14.09	52600	-28.42	20240103	33000	14.09	20240805	58000	-35.09	20231108	33000	14.09	20240805	0.89	N	253450	500	150 억	2511695	N	N	53	N	N
9	20240930	091003	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	37650	150	2	0.40	165865150	4384	7.38	37850	38000	37500	48750	26250	37500	37834.20	8.36	164	38633	38066	37433	36866	36233	38350	37150	150	11250	500	28500	50	1	30058498	11317	37.61	1.60	12	0.01	1001.00	23546.00	58000	20231108	-35.09	33000	20240805	14.09	52600	-28.42	20240103	33000	14.09	20240805	58000	-35.09	20231108	33000	14.09	20240805	0.89	N	253450	500	150 억	2511695	N	N	53	N	N
10	20240927	161056	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	37500	350	2	0.94	2212870300	59013	122.64	36800	38000	36800	48250	26050	37150	37498.01	8.41	3872	38183	37666	36883	36366	35583	37925	36625	150	11100	500	28230	50	1	30058498	11272	37.46	1.59	12	0.20	1001.00	23546.00	58000	20231108	-35.34	33000	20240805	13.64	52600	-28.71	20240103	33000	13.64	20240805	58000	-35.34	20231108	33000	13.64	20240805	0.88	N	253450	500	150 억	2526658	N	N	53	N	N
11	20240927	151058	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	37500	350	2	0.94	2116952300	56454	117.32	36800	38000	36800	48250	26050	37150	37498.71	8.41	3867	38183	37666	36883	36366	35583	37925	36625	150	11100	500	28230	50	1	30058498	11272	37.46	1.59	12	0.19	1001.00	23546.00	58000	20231108	-35.34	33000	20240805	13.64	52600	-28.71	20240103	33000	13.64	20240805	58000	-35.34	20231108	33000	13.64	20240805	0.88	N	253450	500	150 억	2526658	N	N	1	N	N
12	20240927	141107	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	37600	450	2	1.21	1925344900	51344	106.70	36800	38000	36800	48250	26050	37150	37498.93	8.41	2920	38183	37666	36883	36366	35583	37925	36625	150	11100	500	28230	50	1	30058498	11302	37.56	1.60	12	0.17	1001.00	23546.00	58000	20231108	-35.17	33000	20240805	13.94	52600	-28.52	20240103	33000	13.94	20240805	58000	-35.17	20231108	33000	13.94	20240805	0.88	N	253450	500	150 억	2526658	N	N	1	N	N
13	20240927	131055	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	37600	450	2	1.21	1750088100	46679	97.01	36800	38000	36800	48250	26050	37150	37491.98	8.41	1635	38183	37666	36883	36366	35583	37925	36625	150	11100	500	28230	50	1	30058498	11302	37.56	1.60	12	0.16	1001.00	23546.00	58000	20231108	-35.17	33000	20240805	13.94	52600	-28.52	20240103	33000	13.94	20240805	58000	-35.17	20231108	33000	13.94	20240805	0.88	N	253450	500	150 억	2526658	N	N	1	N	N
14	20240927	121052	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	37500	350	2	0.94	1471098800	39256	81.58	36800	38000	36800	48250	26050	37150	37474.50	8.41	205	38183	37666	36883	36366	35583	37925	36625	150	11100	500	28230	50	1	30058498	11272	37.46	1.59	12	0.13	1001.00	23546.00	58000	20231108	-35.34	33000	20240805	13.64	52600	-28.71	20240103	33000	13.64	20240805	58000	-35.34	20231108	33000	13.64	20240805	0.88	N	253450	500	150 억	2526658	N	N	1	N	N
15	20240927	111056	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	37450	300	2	0.81	1201094250	32056	66.62	36800	38000	36800	48250	26050	37150	37468.63	8.41	458	38183	37666	36883	36366	35583	37925	36625	150	11100	500	28230	50	1	30058498	11257	37.41	1.59	12	0.11	1001.00	23546.00	58000	20231108	-35.43	33000	20240805	13.48	52600	-28.80	20240103	33000	13.48	20240805	58000	-35.43	20231108	33000	13.48	20240805	0.88	N	253450	500	150 억	2526658	N	N	1	N	N
16	20240927	101054	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	37550	400	2	1.08	829123000	22131	45.99	36800	38000	36800	48250	26050	37150	37464.33	8.41	574	38183	37666	36883	36366	35583	37925	36625	150	11100	500	28230	50	1	30058498	11287	37.51	1.59	12	0.07	1001.00	23546.00	58000	20231108	-35.26	33000	20240805	13.79	52600	-28.61	20240103	33000	13.79	20240805	58000	-35.26	20231108	33000	13.79	20240805	0.88	N	253450	500	150 억	2526658	N	N	1	N	N
17	20240927	091057	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	37250	100	2	0.27	136733450	3705	7.70	36800	37250	36800	48250	26050	37150	36905.11	8.41	-114	38183	37666	36883	36366	35583	37925	36625	150	11100	500	28230	50	1	30058498	11197	37.21	1.58	12	0.01	1001.00	23546.00	58000	20231108	-35.78	33000	20240805	12.88	52600	-29.18	20240103	33000	12.88	20240805	58000	-35.78	20231108	33000	12.88	20240805	0.88	N	253450	500	150 억	2526658	N	N	1	N	N
18	20240926	161036	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	37150	1150	2	3.19	1772748950	47929	163.15	36100	37400	36100	46800	25200	36000	36986.76	8.38	12306	36600	36300	36150	35850	35700	36225	35775	150	10800	500	27360	50	1	30058498	11167	37.11	1.58	12	0.16	1001.00	23546.00	58000	20231108	-35.95	33000	20240805	12.58	52600	-29.37	20240103	33000	12.58	20240805	58000	-35.95	20231108	33000	12.58	20240805	0.90	N	253450	500	150 억	2520113	N	N	1	N	N
19	20240926	151042	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	37250	1250	2	3.47	1697801750	45910	156.28	36100	37400	36100	46800	25200	36000	36981.09	8.38	12052	36600	36300	36150	35850	35700	36225	35775	150	10800	500	27360	50	1	30058498	11197	37.21	1.58	12	0.15	1001.00	23546.00	58000	20231108	-35.78	33000	20240805	12.88	52600	-29.18	20240103	33000	12.88	20240805	58000	-35.78	20231108	33000	12.88	20240805	0.90	N	253450	500	150 억	2520113	N	N	0	N	N
20	20240926	141049	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	37200	1200	2	3.33	1487676650	40261	137.05	36100	37400	36100	46800	25200	36000	36950.81	8.38	11368	36600	36300	36150	35850	35700	36225	35775	150	10800	500	27360	50	1	30058498	11182	37.16	1.58	12	0.13	1001.00	23546.00	58000	20231108	-35.86	33000	20240805	12.73	52600	-29.28	20240103	33000	12.73	20240805	58000	-35.86	20231108	33000	12.73	20240805	0.90	N	253450	500	150 억	2520113	N	N	0	N	N
21	20240926	131047	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	37150	1150	2	3.19	1268601550	34375	117.01	36100	37400	36100	46800	25200	36000	36904.77	8.38	11056	36600	36300	36150	35850	35700	36225	35775	150	10800	500	27360	50	1	30058498	11167	37.11	1.58	12	0.11	1001.00	23546.00	58000	20231108	-35.95	33000	20240805	12.58	52600	-29.37	20240103	33000	12.58	20240805	58000	-35.95	20231108	33000	12.58	20240805	0.90	N	253450	500	150 억	2520113	N	N	0	N	N
22	20240926	121049	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	37300	1300	2	3.61	1129884400	30653	104.34	36100	37350	36100	46800	25200	36000	36860.48	8.38	10723	36600	36300	36150	35850	35700	36225	35775	150	10800	500	27360	50	1	30058498	11212	37.26	1.58	12	0.10	1001.00	23546.00	58000	20231108	-35.69	33000	20240805	13.03	52600	-29.09	20240103	33000	13.03	20240805	58000	-35.69	20231108	33000	13.03	20240805	0.90	N	253450	500	150 억	2520113	N	N	0	N	N
23	20240926	111047	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	37100	1100	2	3.06	829985700	22585	76.88	36100	37100	36100	46800	25200	36000	36749.42	8.38	8025	36600	36300	36150	35850	35700	36225	35775	150	10800	500	27360	50	1	30058498	11152	37.06	1.58	12	0.08	1001.00	23546.00	58000	20231108	-36.03	33000	20240805	12.42	52600	-29.47	20240103	33000	12.42	20240805	58000	-36.03	20231108	33000	12.42	20240805	0.90	N	253450	500	150 억	2520113	N	N	0	N	N
24	20240926	101051	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	36800	800	2	2.22	468892950	12812	43.61	36100	36850	36100	46800	25200	36000	36597.95	8.38	4428	36600	36300	36150	35850	35700	36225	35775	150	10800	500	27360	50	1	30058498	11062	36.76	1.56	12	0.04	1001.00	23546.00	58000	20231108	-36.55	33000	20240805	11.52	52600	-30.04	20240103	33000	11.52	20240805	58000	-36.55	20231108	33000	11.52	20240805	0.90	N	253450	500	150 억	2520113	N	N	0	N	N
25	20240926	091047	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	36350	350	2	0.97	133333000	3656	12.45	36100	36600	36100	46800	25200	36000	36469.64	8.38	2031	36600	36300	36150	35850	35700	36225	35775	150	10800	500	27360	50	1	30058498	10926	36.31	1.54	12	0.01	1001.00	23546.00	58000	20231108	-37.33	33000	20240805	10.15	52600	-30.89	20240103	33000	10.15	20240805	58000	-37.33	20231108	33000	10.15	20240805	0.90	N	253450	500	150 억	2520113	N	N	0	N	N
26	20240925	161033	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	36000	-150	5	-0.41	1062590800	29334	79.50	36150	36450	36000	46950	25350	36150	36223.90	8.37	2456	36683	36416	35883	35616	35083	36550	35750	150	10800	500	27470	50	1	30058498	10821	35.96	1.53	12	0.10	1001.00	23546.00	58000	20231108	-37.93	33000	20240805	9.09	52600	-31.56	20240103	33000	9.09	20240805	58000	-37.93	20231108	33000	9.09	20240805	0.90	N	253450	500	150 억	2516559	N	N	116	N	N
27	20240925	151043	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	36050	-100	5	-0.28	1006042100	27765	75.25	36150	36450	36000	46950	25350	36150	36234.18	8.37	3109	36683	36416	35883	35616	35083	36550	35750	150	10800	500	27470	50	1	30058498	10836	36.01	1.53	12	0.09	1001.00	23546.00	58000	20231108	-37.84	33000	20240805	9.24	52600	-31.46	20240103	33000	9.24	20240805	58000	-37.84	20231108	33000	9.24	20240805	0.90	N	253450	500	150 억	2516559	N	N	116	N	N
28	20240925	141045	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	36400	250	2	0.69	787837400	21735	58.91	36150	36450	36000	46950	25350	36150	36247.41	8.37	4760	36683	36416	35883	35616	35083	36550	35750	150	10800	500	27470	50	1	30058498	10941	36.36	1.55	12	0.07	1001.00	23546.00	58000	20231108	-37.24	33000	20240805	10.30	52600	-30.80	20240103	33000	10.30	20240805	58000	-37.24	20231108	33000	10.30	20240805	0.90	N	253450	500	150 억	2516559	N	N	116	N	N
29	20240925	131039	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	36400	250	2	0.69	694208450	19158	51.92	36150	36450	36000	46950	25350	36150	36235.96	8.37	5036	36683	36416	35883	35616	35083	36550	35750	150	10800	500	27470	50	1	30058498	10941	36.36	1.55	12	0.06	1001.00	23546.00	58000	20231108	-37.24	33000	20240805	10.30	52600	-30.80	20240103	33000	10.30	20240805	58000	-37.24	20231108	33000	10.30	20240805	0.90	N	253450	500	150 억	2516559	N	N	116	N	N
30	20240925	121044	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	36350	200	2	0.55	595106250	16434	44.54	36150	36400	36000	46950	25350	36150	36211.89	8.37	3303	36683	36416	35883	35616	35083	36550	35750	150	10800	500	27470	50	1	30058498	10926	36.31	1.54	12	0.05	1001.00	23546.00	58000	20231108	-37.33	33000	20240805	10.15	52600	-30.89	20240103	33000	10.15	20240805	58000	-37.33	20231108	33000	10.15	20240805	0.90	N	253450	500	150 억	2516559	N	N	116	N	N
31	20240925	111041	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	36350	200	2	0.55	533009900	14724	39.91	36150	36400	36000	46950	25350	36150	36200.07	8.37	2251	36683	36416	35883	35616	35083	36550	35750	150	10800	500	27470	50	1	30058498	10926	36.31	1.54	12	0.05	1001.00	23546.00	58000	20231108	-37.33	33000	20240805	10.15	52600	-30.89	20240103	33000	10.15	20240805	58000	-37.33	20231108	33000	10.15	20240805	0.90	N	253450	500	150 억	2516559	N	N	116	N	N
32	20240925	101037	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	36150	0	3	0.00	386522250	10683	28.95	36150	36350	36000	46950	25350	36150	36181.06	8.37	1259	36683	36416	35883	35616	35083	36550	35750	150	10800	500	27470	50	1	30058498	10866	36.11	1.54	12	0.04	1001.00	23546.00	58000	20231108	-37.67	33000	20240805	9.55	52600	-31.27	20240103	33000	9.55	20240805	58000	-37.67	20231108	33000	9.55	20240805	0.90	N	253450	500	150 억	2516559	N	N	116	N	N
33	20240925	091049	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	36100	-50	5	-0.14	78209200	2163	5.86	36150	36350	36000	46950	25350	36150	36157.74	8.37	511	36683	36416	35883	35616	35083	36550	35750	150	10800	500	27470	50	1	30058498	10851	36.06	1.53	12	0.01	1001.00	23546.00	58000	20231108	-37.76	33000	20240805	9.39	52600	-31.37	20240103	33000	9.39	20240805	58000	-37.76	20231108	33000	9.39	20240805	0.90	N	253450	500	150 억	2516559	N	N	116	N	N
34	20240924	161034	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	36150	550	2	1.54	1315678100	36716	157.68	35450	36150	35350	46250	24950	35600	35833.53	8.35	4414	36266	35932	35466	35132	34666	36100	35300	150	10650	500	27050	50	1	30058498	10866	36.11	1.54	12	0.12	1001.00	23546.00	58000	20231108	-37.67	33000	20240805	9.55	52600	-31.27	20240103	33000	9.55	20240805	58000	-37.67	20231108	33000	9.55	20240805	0.90	N	253450	500	150 억	2508735	N	N	116	N	N
35	20240924	151037	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35900	300	2	0.84	1254338600	35015	150.38	35450	36150	35350	46250	24950	35600	35822.89	8.35	4851	36266	35932	35466	35132	34666	36100	35300	150	10650	500	27050	50	1	30058498	10791	35.86	1.52	12	0.12	1001.00	23546.00	58000	20231108	-38.10	33000	20240805	8.79	52600	-31.75	20240103	33000	8.79	20240805	58000	-38.10	20231108	33000	8.79	20240805	0.90	N	253450	500	150 억	2508735	N	N	1	N	N
36	20240924	141026	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	36050	450	2	1.26	1015306850	28375	121.86	35450	36150	35350	46250	24950	35600	35781.74	8.35	6590	36266	35932	35466	35132	34666	36100	35300	150	10650	500	27050	50	1	30058498	10836	36.01	1.53	12	0.09	1001.00	23546.00	58000	20231108	-37.84	33000	20240805	9.24	52600	-31.46	20240103	33000	9.24	20240805	58000	-37.84	20231108	33000	9.24	20240805	0.90	N	253450	500	150 억	2508735	N	N	1	N	N
37	20240924	131036	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35700	100	2	0.28	714341050	20003	85.91	35450	35900	35350	46250	24950	35600	35711.70	8.35	3372	36266	35932	35466	35132	34666	36100	35300	150	10650	500	27050	50	1	30058498	10731	35.66	1.52	12	0.07	1001.00	23546.00	58000	20231108	-38.45	33000	20240805	8.18	52600	-32.13	20240103	33000	8.18	20240805	58000	-38.45	20231108	33000	8.18	20240805	0.90	N	253450	500	150 억	2508735	N	N	1	N	N
38	20240924	121029	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35650	50	2	0.14	511038950	14315	61.48	35450	35900	35350	46250	24950	35600	35699.54	8.35	-66	36266	35932	35466	35132	34666	36100	35300	150	10650	500	27050	50	1	30058498	10716	35.61	1.51	12	0.05	1001.00	23546.00	58000	20231108	-38.53	33000	20240805	8.03	52600	-32.22	20240103	33000	8.03	20240805	58000	-38.53	20231108	33000	8.03	20240805	0.90	N	253450	500	150 억	2508735	N	N	1	N	N
39	20240924	111037	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35650	50	2	0.14	417108200	11682	50.17	35450	35900	35350	46250	24950	35600	35705.20	8.35	-843	36266	35932	35466	35132	34666	36100	35300	150	10650	500	27050	50	1	30058498	10716	35.61	1.51	12	0.04	1001.00	23546.00	58000	20231108	-38.53	33000	20240805	8.03	52600	-32.22	20240103	33000	8.03	20240805	58000	-38.53	20231108	33000	8.03	20240805	0.90	N	253450	500	150 억	2508735	N	N	1	N	N
40	20240924	101036	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35650	50	2	0.14	329689050	9235	39.66	35450	35900	35350	46250	24950	35600	35699.95	8.35	-1103	36266	35932	35466	35132	34666	36100	35300	150	10650	500	27050	50	1	30058498	10716	35.61	1.51	12	0.03	1001.00	23546.00	58000	20231108	-38.53	33000	20240805	8.03	52600	-32.22	20240103	33000	8.03	20240805	58000	-38.53	20231108	33000	8.03	20240805	0.90	N	253450	500	150 억	2508735	N	N	1	N	N
41	20240924	091039	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35700	100	2	0.28	25099350	706	3.03	35450	35750	35350	46250	24950	35600	35551.49	8.35	180	36266	35932	35466	35132	34666	36100	35300	150	10650	500	27050	50	1	30058498	10731	35.66	1.52	12	0.00	1001.00	23546.00	58000	20231108	-38.45	33000	20240805	8.18	52600	-32.13	20240103	33000	8.18	20240805	58000	-38.45	20231108	33000	8.18	20240805	0.90	N	253450	500	150 억	2508735	N	N	1	N	N
42	20240923	161031	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35600	100	2	0.28	826128150	23281	95.15	35150	35800	35000	46150	24850	35500	35484.55	8.33	4713	36200	35850	35550	35200	34900	35700	35050	150	10650	500	26980	50	1	30058498	10701	35.56	1.51	12	0.08	1001.00	23546.00	58000	20231108	-38.62	33000	20240805	7.88	52600	-32.32	20240103	33000	7.88	20240805	58000	-38.62	20231108	33000	7.88	20240805	0.91	N	253450	500	150 억	2504827	N	N	1	N	N
43	20240923	151034	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35500	0	3	0.00	783982650	22095	90.31	35150	35800	35000	46150	24850	35500	35482.36	8.33	4112	36200	35850	35550	35200	34900	35700	35050	150	10650	500	26980	50	1	30058498	10671	35.46	1.51	12	0.07	1001.00	23546.00	58000	20231108	-38.79	33000	20240805	7.58	52600	-32.51	20240103	33000	7.58	20240805	58000	-38.79	20231108	33000	7.58	20240805	0.91	N	253450	500	150 억	2504827	N	N	400	N	N
44	20240923	141040	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35600	100	2	0.28	663675500	18712	76.48	35150	35800	35000	46150	24850	35500	35467.91	8.33	3945	36200	35850	35550	35200	34900	35700	35050	150	10650	500	26980	50	1	30058498	10701	35.56	1.51	12	0.06	1001.00	23546.00	58000	20231108	-38.62	33000	20240805	7.88	52600	-32.32	20240103	33000	7.88	20240805	58000	-38.62	20231108	33000	7.88	20240805	0.91	N	253450	500	150 억	2504827	N	N	400	N	N
45	20240923	131036	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35700	200	2	0.56	584608000	16494	67.41	35150	35800	35000	46150	24850	35500	35443.68	8.33	3350	36200	35850	35550	35200	34900	35700	35050	150	10650	500	26980	50	1	30058498	10731	35.66	1.52	12	0.05	1001.00	23546.00	58000	20231108	-38.45	33000	20240805	8.18	52600	-32.13	20240103	33000	8.18	20240805	58000	-38.45	20231108	33000	8.18	20240805	0.91	N	253450	500	150 억	2504827	N	N	400	N	N
46	20240923	121037	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35500	0	3	0.00	438066000	12385	50.62	35150	35700	35000	46150	24850	35500	35370.69	8.33	730	36200	35850	35550	35200	34900	35700	35050	150	10650	500	26980	50	1	30058498	10671	35.46	1.51	12	0.04	1001.00	23546.00	58000	20231108	-38.79	33000	20240805	7.58	52600	-32.51	20240103	33000	7.58	20240805	58000	-38.79	20231108	33000	7.58	20240805	0.91	N	253450	500	150 억	2504827	N	N	400	N	N
47	20240923	111036	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35600	100	2	0.28	376223450	10646	43.51	35150	35700	35000	46150	24850	35500	35339.42	8.33	637	36200	35850	35550	35200	34900	35700	35050	150	10650	500	26980	50	1	30058498	10701	35.56	1.51	12	0.04	1001.00	23546.00	58000	20231108	-38.62	33000	20240805	7.88	52600	-32.32	20240103	33000	7.88	20240805	58000	-38.62	20231108	33000	7.88	20240805	0.91	N	253450	500	150 억	2504827	N	N	400	N	N
48	20240923	101034	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35600	100	2	0.28	227872650	6473	26.46	35150	35600	35000	46150	24850	35500	35203.56	8.33	651	36200	35850	35550	35200	34900	35700	35050	150	10650	500	26980	50	1	30058498	10701	35.56	1.51	12	0.02	1001.00	23546.00	58000	20231108	-38.62	33000	20240805	7.88	52600	-32.32	20240103	33000	7.88	20240805	58000	-38.62	20231108	33000	7.88	20240805	0.91	N	253450	500	150 억	2504827	N	N	400	N	N
49	20240923	091035	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35250	-250	5	-0.70	55466350	1576	6.44	35150	35450	35000	46150	24850	35500	35194.38	8.33	-203	36200	35850	35550	35200	34900	35700	35050	150	10650	500	26980	50	1	30058498	10596	35.21	1.50	12	0.01	1001.00	23546.00	58000	20231108	-39.22	33000	20240805	6.82	52600	-32.98	20240103	33000	6.82	20240805	58000	-39.22	20231108	33000	6.82	20240805	0.91	N	253450	500	150 억	2504827	N	N	400	N	N
50	20240913	160943	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35050	-400	5	-1.13	1636333200	46977	137.81	35400	35400	34550	46050	24850	35450	34831.22	8.33	-20470	36083	35766	35333	35016	34583	35925	35175	150	10600	500	26940	50	1	30058498	10536	35.01	1.49	12	0.16	1001.00	23546.00	58000	20231108	-39.57	33000	20240805	6.21	52600	-33.37	20240103	33000	6.21	20240805	58000	-39.57	20231108	33000	6.21	20240805	0.90	N	253450	500	150 억	2504831	N	N	11	N	N
51	20240913	150952	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	34650	-800	5	-2.26	1453316050	41740	122.44	35400	35400	34550	46050	24850	35450	34818.27	8.33	-19295	36083	35766	35333	35016	34583	35925	35175	150	10600	500	26940	50	1	30058498	10415	34.62	1.47	12	0.14	1001.00	23546.00	58000	20231108	-40.26	33000	20240805	5.00	52600	-34.13	20240103	33000	5.00	20240805	58000	-40.26	20231108	33000	5.00	20240805	0.90	N	253450	500	150 억	2504831	N	N	317	N	N
52	20240913	140954	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	34650	-800	5	-2.26	1250444650	35887	105.27	35400	35400	34550	46050	24850	35450	34843.91	8.33	-17643	36083	35766	35333	35016	34583	35925	35175	150	10600	500	26940	50	1	30058498	10415	34.62	1.47	12	0.12	1001.00	23546.00	58000	20231108	-40.26	33000	20240805	5.00	52600	-34.13	20240103	33000	5.00	20240805	58000	-40.26	20231108	33000	5.00	20240805	0.90	N	253450	500	150 억	2504831	N	N	317	N	N
53	20240913	130948	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	34650	-800	5	-2.26	956368800	27383	80.33	35400	35400	34600	46050	24850	35450	34925.60	8.33	-15511	36083	35766	35333	35016	34583	35925	35175	150	10600	500	26940	50	1	30058498	10415	34.62	1.47	12	0.09	1001.00	23546.00	58000	20231108	-40.26	33000	20240805	5.00	52600	-34.13	20240103	33000	5.00	20240805	58000	-40.26	20231108	33000	5.00	20240805	0.90	N	253450	500	150 억	2504831	N	N	317	N	N
54	20240913	120949	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	34700	-750	5	-2.12	774414800	22133	64.93	35400	35400	34700	46050	24850	35450	34989.11	8.33	-12140	36083	35766	35333	35016	34583	35925	35175	150	10600	500	26940	50	1	30058498	10430	34.67	1.47	12	0.07	1001.00	23546.00	58000	20231108	-40.17	33000	20240805	5.15	52600	-34.03	20240103	33000	5.15	20240805	58000	-40.17	20231108	33000	5.15	20240805	0.90	N	253450	500	150 억	2504831	N	N	317	N	N
55	20240913	110951	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	34850	-600	5	-1.69	565154750	16114	47.27	35400	35400	34800	46050	24850	35450	35072.23	8.33	-8876	36083	35766	35333	35016	34583	35925	35175	150	10600	500	26940	50	1	30058498	10475	34.82	1.48	12	0.05	1001.00	23546.00	58000	20231108	-39.91	33000	20240805	5.61	52600	-33.75	20240103	33000	5.61	20240805	58000	-39.91	20231108	33000	5.61	20240805	0.90	N	253450	500	150 억	2504831	N	N	317	N	N
56	20240913	100953	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35200	-250	5	-0.71	288310000	8191	24.03	35400	35400	34900	46050	24850	35450	35198.33	8.33	-4281	36083	35766	35333	35016	34583	35925	35175	150	10600	500	26940	50	1	30058498	10581	35.16	1.49	12	0.03	1001.00	23546.00	58000	20231108	-39.31	33000	20240805	6.67	52600	-33.08	20240103	33000	6.67	20240805	58000	-39.31	20231108	33000	6.67	20240805	0.90	N	253450	500	150 억	2504831	N	N	317	N	N
57	20240913	090955	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35100	-350	5	-0.99	93190050	2645	7.76	35400	35400	35100	46050	24850	35450	35232.37	8.33	-963	36083	35766	35333	35016	34583	35925	35175	150	10600	500	26940	50	1	30058498	10551	35.06	1.49	12	0.01	1001.00	23546.00	58000	20231108	-39.48	33000	20240805	6.36	52600	-33.27	20240103	33000	6.36	20240805	58000	-39.48	20231108	33000	6.36	20240805	0.90	N	253450	500	150 억	2504831	N	N	317	N	N
58	20240912	160933	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35450	550	2	1.58	1201725850	33957	168.41	34950	35650	34900	45350	24450	34900	35388.98	8.32	2859	36266	35582	35116	34432	33966	35350	34200	150	10450	500	26520	50	1	30058498	10656	35.41	1.51	12	0.11	1001.00	23546.00	58000	20231108	-38.88	33000	20240805	7.42	52600	-32.60	20240103	33000	7.42	20240805	58000	-38.88	20231108	33000	7.42	20240805	0.89	N	253450	500	150 억	2499713	N	N	317	N	N
59	20240912	150947	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35650	750	2	2.15	786469700	22246	110.33	34950	35650	34900	45350	24450	34900	35353.31	8.32	5495	36266	35582	35116	34432	33966	35350	34200	150	10450	500	26520	50	1	30058498	10716	35.61	1.51	12	0.07	1001.00	23546.00	58000	20231108	-38.53	33000	20240805	8.03	52600	-32.22	20240103	33000	8.03	20240805	58000	-38.53	20231108	33000	8.03	20240805	0.89	N	253450	500	150 억	2499713	N	N	617	N	N
60	20240912	140951	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35500	600	2	1.72	685041150	19394	96.19	34950	35550	34900	45350	24450	34900	35322.32	8.32	3511	36266	35582	35116	34432	33966	35350	34200	150	10450	500	26520	50	1	30058498	10671	35.46	1.51	12	0.06	1001.00	23546.00	58000	20231108	-38.79	33000	20240805	7.58	52600	-32.51	20240103	33000	7.58	20240805	58000	-38.79	20231108	33000	7.58	20240805	0.89	N	253450	500	150 억	2499713	N	N	617	N	N
61	20240912	130944	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35250	350	2	1.00	540400450	15310	75.93	34950	35550	34900	45350	24450	34900	35297.22	8.32	2932	36266	35582	35116	34432	33966	35350	34200	150	10450	500	26520	50	1	30058498	10596	35.21	1.50	12	0.05	1001.00	23546.00	58000	20231108	-39.22	33000	20240805	6.82	52600	-32.98	20240103	33000	6.82	20240805	58000	-39.22	20231108	33000	6.82	20240805	0.89	N	253450	500	150 억	2499713	N	N	617	N	N
62	20240912	120941	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35500	600	2	1.72	413320950	11715	58.10	34950	35550	34900	45350	24450	34900	35281.34	8.32	1111	36266	35582	35116	34432	33966	35350	34200	150	10450	500	26520	50	1	30058498	10671	35.46	1.51	12	0.04	1001.00	23546.00	58000	20231108	-38.79	33000	20240805	7.58	52600	-32.51	20240103	33000	7.58	20240805	58000	-38.79	20231108	33000	7.58	20240805	0.89	N	253450	500	150 억	2499713	N	N	617	N	N
63	20240912	110942	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35100	200	2	0.57	240906700	6834	33.89	34950	35550	34900	45350	24450	34900	35251.20	8.32	-29	36266	35582	35116	34432	33966	35350	34200	150	10450	500	26520	50	1	30058498	10551	35.06	1.49	12	0.02	1001.00	23546.00	58000	20231108	-39.48	33000	20240805	6.36	52600	-33.27	20240103	33000	6.36	20240805	58000	-39.48	20231108	33000	6.36	20240805	0.89	N	253450	500	150 억	2499713	N	N	617	N	N
64	20240912	100944	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35200	300	2	0.86	198195350	5616	27.85	34950	35550	34900	45350	24450	34900	35291.19	8.32	102	36266	35582	35116	34432	33966	35350	34200	150	10450	500	26520	50	1	30058498	10581	35.16	1.49	12	0.02	1001.00	23546.00	58000	20231108	-39.31	33000	20240805	6.67	52600	-33.08	20240103	33000	6.67	20240805	58000	-39.31	20231108	33000	6.67	20240805	0.89	N	253450	500	150 억	2499713	N	N	617	N	N
65	20240912	090943	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35300	400	2	1.15	63404200	1802	8.94	34950	35400	34900	45350	24450	34900	35185.46	8.32	-70	36266	35582	35116	34432	33966	35350	34200	150	10450	500	26520	50	1	30058498	10611	35.26	1.50	12	0.01	1001.00	23546.00	58000	20231108	-39.14	33000	20240805	6.97	52600	-32.89	20240103	33000	6.97	20240805	58000	-39.14	20231108	33000	6.97	20240805	0.89	N	253450	500	150 억	2499713	N	N	617	N	N
66	20240911	160923	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	34900	-600	5	-1.69	708282600	20111	53.75	35450	35800	34650	46150	24850	35500	35219.01	8.31	-597	36233	35866	35483	35116	34733	35675	34925	150	10650	500	26980	50	1	30058498	10490	34.87	1.48	12	0.07	1001.00	23546.00	58000	20231108	-39.83	33000	20240805	5.76	52600	-33.65	20240103	33000	5.76	20240805	58000	-39.83	20231108	33000	5.76	20240805	0.90	N	253450	500	150 억	2497859	N	N	617	N	N
67	20240911	150929	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	34800	-700	5	-1.97	661012050	18750	50.11	35450	35800	34700	46150	24850	35500	35253.71	8.31	-465	36233	35866	35483	35116	34733	35675	34925	150	10650	500	26980	50	1	30058498	10460	34.77	1.48	12	0.06	1001.00	23546.00	58000	20231108	-40.00	33000	20240805	5.45	52600	-33.84	20240103	33000	5.45	20240805	58000	-40.00	20231108	33000	5.45	20240805	0.90	N	253450	500	150 억	2497859	N	N	925	N	N
68	20240911	140932	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	34900	-600	5	-1.69	535557450	15144	40.47	35450	35800	34900	46150	24850	35500	35364.15	8.31	1110	36233	35866	35483	35116	34733	35675	34925	150	10650	500	26980	50	1	30058498	10490	34.87	1.48	12	0.05	1001.00	23546.00	58000	20231108	-39.83	33000	20240805	5.76	52600	-33.65	20240103	33000	5.76	20240805	58000	-39.83	20231108	33000	5.76	20240805	0.90	N	253450	500	150 억	2497859	N	N	925	N	N
69	20240911	130927	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35400	-100	5	-0.28	365770000	10305	27.54	35450	35800	35300	46150	24850	35500	35494.41	8.31	2057	36233	35866	35483	35116	34733	35675	34925	150	10650	500	26980	50	1	30058498	10641	35.36	1.50	12	0.03	1001.00	23546.00	58000	20231108	-38.97	33000	20240805	7.27	52600	-32.70	20240103	33000	7.27	20240805	58000	-38.97	20231108	33000	7.27	20240805	0.90	N	253450	500	150 억	2497859	N	N	925	N	N
70	20240911	120931	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35500	0	3	0.00	344111400	9694	25.91	35450	35800	35300	46150	24850	35500	35497.35	8.31	1903	36233	35866	35483	35116	34733	35675	34925	150	10650	500	26980	50	1	30058498	10671	35.46	1.51	12	0.03	1001.00	23546.00	58000	20231108	-38.79	33000	20240805	7.58	52600	-32.51	20240103	33000	7.58	20240805	58000	-38.79	20231108	33000	7.58	20240805	0.90	N	253450	500	150 억	2497859	N	N	925	N	N
71	20240911	110922	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35300	-200	5	-0.56	303543700	8548	22.84	35450	35800	35300	46150	24850	35500	35510.52	8.31	2286	36233	35866	35483	35116	34733	35675	34925	150	10650	500	26980	50	1	30058498	10611	35.26	1.50	12	0.03	1001.00	23546.00	58000	20231108	-39.14	33000	20240805	6.97	52600	-32.89	20240103	33000	6.97	20240805	58000	-39.14	20231108	33000	6.97	20240805	0.90	N	253450	500	150 억	2497859	N	N	925	N	N
72	20240911	100918	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35650	150	2	0.42	149605700	4206	11.24	35450	35800	35350	46150	24850	35500	35569.92	8.31	1871	36233	35866	35483	35116	34733	35675	34925	150	10650	500	26980	50	1	30058498	10716	35.61	1.51	12	0.01	1001.00	23546.00	58000	20231108	-38.53	33000	20240805	8.03	52600	-32.22	20240103	33000	8.03	20240805	58000	-38.53	20231108	33000	8.03	20240805	0.90	N	253450	500	150 억	2497859	N	N	925	N	N
73	20240911	090934	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35650	150	2	0.42	50366600	1423	3.80	35450	35650	35350	46150	24850	35500	35393.16	8.31	921	36233	35866	35483	35116	34733	35675	34925	150	10650	500	26980	50	1	30058498	10716	35.61	1.51	12	0.00	1001.00	23546.00	58000	20231108	-38.53	33000	20240805	8.03	52600	-32.22	20240103	33000	8.03	20240805	58000	-38.53	20231108	33000	8.03	20240805	0.90	N	253450	500	150 억	2497859	N	N	925	N	N
74	20240910	160922	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35500	-300	5	-0.84	1323667850	37272	122.44	35650	35850	35100	46500	25100	35800	35513.74	8.27	5403	37000	36400	35250	34650	33500	36700	34950	150	10700	500	27200	50	1	30058498	10671	35.46	1.51	12	0.12	1001.00	23546.00	58000	20231108	-38.79	33000	20240805	7.58	52600	-32.51	20240103	33000	7.58	20240805	58000	-38.79	20231108	33000	7.58	20240805	0.90	N	253450	500	150 억	2486681	N	N	925	N	N
75	20240910	150932	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35450	-350	5	-0.98	1270034150	35760	117.48	35650	35850	35100	46500	25100	35800	35515.50	8.27	5152	37000	36400	35250	34650	33500	36700	34950	150	10700	500	27200	50	1	30058498	10656	35.41	1.51	12	0.12	1001.00	23546.00	58000	20231108	-38.88	33000	20240805	7.42	52600	-32.60	20240103	33000	7.42	20240805	58000	-38.88	20231108	33000	7.42	20240805	0.90	N	253450	500	150 억	2486681	N	N	366	N	N
76	20240910	140924	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35600	-200	5	-0.56	1169951650	32947	108.24	35650	35850	35100	46500	25100	35800	35510.11	8.27	4289	37000	36400	35250	34650	33500	36700	34950	150	10700	500	27200	50	1	30058498	10701	35.56	1.51	12	0.11	1001.00	23546.00	58000	20231108	-38.62	33000	20240805	7.88	52600	-32.32	20240103	33000	7.88	20240805	58000	-38.62	20231108	33000	7.88	20240805	0.90	N	253450	500	150 억	2486681	N	N	366	N	N
77	20240910	130924	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35500	-300	5	-0.84	1066972800	30047	98.71	35650	35850	35100	46500	25100	35800	35510.13	8.27	2951	37000	36400	35250	34650	33500	36700	34950	150	10700	500	27200	50	1	30058498	10671	35.46	1.51	12	0.10	1001.00	23546.00	58000	20231108	-38.79	33000	20240805	7.58	52600	-32.51	20240103	33000	7.58	20240805	58000	-38.79	20231108	33000	7.58	20240805	0.90	N	253450	500	150 억	2486681	N	N	366	N	N
78	20240910	120924	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35500	-300	5	-0.84	907711400	25566	83.99	35650	35850	35100	46500	25100	35800	35504.63	8.27	1046	37000	36400	35250	34650	33500	36700	34950	150	10700	500	27200	50	1	30058498	10671	35.46	1.51	12	0.09	1001.00	23546.00	58000	20231108	-38.79	33000	20240805	7.58	52600	-32.51	20240103	33000	7.58	20240805	58000	-38.79	20231108	33000	7.58	20240805	0.90	N	253450	500	150 억	2486681	N	N	366	N	N
79	20240910	110923	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35350	-450	5	-1.26	803325100	22630	74.34	35650	35850	35100	46500	25100	35800	35498.24	8.27	1505	37000	36400	35250	34650	33500	36700	34950	150	10700	500	27200	50	1	30058498	10626	35.31	1.50	12	0.08	1001.00	23546.00	58000	20231108	-39.05	33000	20240805	7.12	52600	-32.79	20240103	33000	7.12	20240805	58000	-39.05	20231108	33000	7.12	20240805	0.90	N	253450	500	150 억	2486681	N	N	366	N	N
80	20240910	100926	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35700	-100	5	-0.28	541050550	15227	50.02	35650	35800	35150	46500	25100	35800	35532.31	8.27	1195	37000	36400	35250	34650	33500	36700	34950	150	10700	500	27200	50	1	30058498	10731	35.66	1.52	12	0.05	1001.00	23546.00	58000	20231108	-38.45	33000	20240805	8.18	52600	-32.13	20240103	33000	8.18	20240805	58000	-38.45	20231108	33000	8.18	20240805	0.90	N	253450	500	150 억	2486681	N	N	366	N	N
81	20240910	090922	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35450	-350	5	-0.98	148956100	4192	13.77	35650	35800	35300	46500	25100	35800	35533.42	8.27	-1448	37000	36400	35250	34650	33500	36700	34950	150	10700	500	27200	50	1	30058498	10656	35.41	1.51	12	0.01	1001.00	23546.00	58000	20231108	-38.88	33000	20240805	7.42	52600	-32.60	20240103	33000	7.42	20240805	58000	-38.88	20231108	33000	7.42	20240805	0.90	N	253450	500	150 억	2486681	N	N	366	N	N
82	20240909	160906	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35800	900	2	2.58	1071724400	30400	85.39	34500	35850	34100	45350	24450	34900	35254.09	8.33	4885	36000	35450	35100	34550	34200	35275	34375	150	10450	500	26520	50	1	30058498	10761	35.76	1.52	12	0.10	1001.00	23546.00	58000	20231108	-38.28	33000	20240805	8.48	52600	-31.94	20240103	33000	8.48	20240805	58000	-38.28	20231108	33000	8.48	20240805	0.97	N	253450	500	150 억	2504544	N	N	366	N	N
83	20240909	150915	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35700	800	2	2.29	999032050	28369	79.68	34500	35850	34100	45350	24450	34900	35215.62	8.33	4168	36000	35450	35100	34550	34200	35275	34375	150	10450	500	26520	50	1	30058498	10731	35.66	1.52	12	0.09	1001.00	23546.00	58000	20231108	-38.45	33000	20240805	8.18	52600	-32.13	20240103	33000	8.18	20240805	58000	-38.45	20231108	33000	8.18	20240805	0.97	N	253450	500	150 억	2504544	N	N	289	N	N
84	20240909	140917	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35800	900	2	2.58	886237500	25212	70.81	34500	35800	34100	45350	24450	34900	35151.42	8.33	4116	36000	35450	35100	34550	34200	35275	34375	150	10450	500	26520	50	1	30058498	10761	35.76	1.52	12	0.08	1001.00	23546.00	58000	20231108	-38.28	33000	20240805	8.48	52600	-31.94	20240103	33000	8.48	20240805	58000	-38.28	20231108	33000	8.48	20240805	0.97	N	253450	500	150 억	2504544	N	N	289	N	N
85	20240909	130912	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35700	800	2	2.29	747861850	21342	59.94	34500	35700	34100	45350	24450	34900	35041.79	8.33	4821	36000	35450	35100	34550	34200	35275	34375	150	10450	500	26520	50	1	30058498	10731	35.66	1.52	12	0.07	1001.00	23546.00	58000	20231108	-38.45	33000	20240805	8.18	52600	-32.13	20240103	33000	8.18	20240805	58000	-38.45	20231108	33000	8.18	20240805	0.97	N	253450	500	150 억	2504544	N	N	289	N	N
86	20240909	120910	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35550	650	2	1.86	639921500	18312	51.43	34500	35600	34100	45350	24450	34900	34945.47	8.33	3928	36000	35450	35100	34550	34200	35275	34375	150	10450	500	26520	50	1	30058498	10686	35.51	1.51	12	0.06	1001.00	23546.00	58000	20231108	-38.71	33000	20240805	7.73	52600	-32.41	20240103	33000	7.73	20240805	58000	-38.71	20231108	33000	7.73	20240805	0.97	N	253450	500	150 억	2504544	N	N	289	N	N
87	20240909	110911	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35100	200	2	0.57	447154750	12868	36.14	34500	35100	34100	45350	24450	34900	34749.36	8.33	1827	36000	35450	35100	34550	34200	35275	34375	150	10450	500	26520	50	1	30058498	10551	35.06	1.49	12	0.04	1001.00	23546.00	58000	20231108	-39.48	33000	20240805	6.36	52600	-33.27	20240103	33000	6.36	20240805	58000	-39.48	20231108	33000	6.36	20240805	0.97	N	253450	500	150 억	2504544	N	N	289	N	N
88	20240909	100914	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	34800	-100	5	-0.29	315397350	9094	25.54	34500	35000	34100	45350	24450	34900	34681.92	8.33	1328	36000	35450	35100	34550	34200	35275	34375	150	10450	500	26520	50	1	30058498	10460	34.77	1.48	12	0.03	1001.00	23546.00	58000	20231108	-40.00	33000	20240805	5.45	52600	-33.84	20240103	33000	5.45	20240805	58000	-40.00	20231108	33000	5.45	20240805	0.97	N	253450	500	150 억	2504544	N	N	289	N	N
89	20240909	090907	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	34550	-350	5	-1.00	112076350	3248	9.12	34500	34800	34100	45350	24450	34900	34506.27	8.33	555	36000	35450	35100	34550	34200	35275	34375	150	10450	500	26520	50	1	30058498	10385	34.52	1.47	12	0.01	1001.00	23546.00	58000	20231108	-40.43	33000	20240805	4.70	52600	-34.32	20240103	33000	4.70	20240805	58000	-40.43	20231108	33000	4.70	20240805	0.97	N	253450	500	150 억	2504544	N	N	289	N	N
90	20240906	160854	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	34900	-450	5	-1.27	1243102600	35506	39.00	35550	35650	34750	45950	24750	35350	35011.46	8.36	-910	36816	36082	35166	34432	33516	36450	34800	150	10600	500	26860	50	1	30058498	10490	34.87	1.48	12	0.12	1001.00	23546.00	58000	20231108	-39.83	33000	20240805	5.76	52600	-33.65	20240103	33000	5.76	20240805	58000	-39.83	20231108	33000	5.76	20240805	0.93	N	253450	500	150 억	2511585	N	N	289	N	N
91	20240906	150909	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	34900	-450	5	-1.27	1100901100	31438	34.53	35550	35650	34750	45950	24750	35350	35018.17	8.36	-2007	36816	36082	35166	34432	33516	36450	34800	150	10600	500	26860	50	1	30058498	10490	34.87	1.48	12	0.10	1001.00	23546.00	58000	20231108	-39.83	33000	20240805	5.76	52600	-33.65	20240103	33000	5.76	20240805	58000	-39.83	20231108	33000	5.76	20240805	0.93	N	253450	500	150 억	2511585	N	N	1198	N	N
92	20240906	140919	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35000	-350	5	-0.99	891214900	25438	27.94	35550	35650	34750	45950	24750	35350	35034.79	8.36	-1514	36816	36082	35166	34432	33516	36450	34800	150	10600	500	26860	50	1	30058498	10520	34.97	1.49	12	0.08	1001.00	23546.00	58000	20231108	-39.66	33000	20240805	6.06	52600	-33.46	20240103	33000	6.06	20240805	58000	-39.66	20231108	33000	6.06	20240805	0.93	N	253450	500	150 억	2511585	N	N	1198	N	N
93	20240906	130910	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	34950	-400	5	-1.13	793592600	22647	24.88	35550	35650	34750	45950	24750	35350	35041.84	8.36	-1599	36816	36082	35166	34432	33516	36450	34800	150	10600	500	26860	50	1	30058498	10505	34.92	1.48	12	0.08	1001.00	23546.00	58000	20231108	-39.74	33000	20240805	5.91	52600	-33.56	20240103	33000	5.91	20240805	58000	-39.74	20231108	33000	5.91	20240805	0.93	N	253450	500	150 억	2511585	N	N	1198	N	N
94	20240906	120910	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	34800	-550	5	-1.56	731871550	20878	22.93	35550	35650	34750	45950	24750	35350	35054.68	8.36	-962	36816	36082	35166	34432	33516	36450	34800	150	10600	500	26860	50	1	30058498	10460	34.77	1.48	12	0.07	1001.00	23546.00	58000	20231108	-40.00	33000	20240805	5.45	52600	-33.84	20240103	33000	5.45	20240805	58000	-40.00	20231108	33000	5.45	20240805	0.93	N	253450	500	150 억	2511585	N	N	1198	N	N
95	20240906	110912	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35200	-150	5	-0.42	578152350	16469	18.09	35550	35650	34850	45950	24750	35350	35105.49	8.36	-865	36816	36082	35166	34432	33516	36450	34800	150	10600	500	26860	50	1	30058498	10581	35.16	1.49	12	0.05	1001.00	23546.00	58000	20231108	-39.31	33000	20240805	6.67	52600	-33.08	20240103	33000	6.67	20240805	58000	-39.31	20231108	33000	6.67	20240805	0.93	N	253450	500	150 억	2511585	N	N	1198	N	N
96	20240906	100908	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	34900	-450	5	-1.27	381167450	10838	11.90	35550	35650	34850	45950	24750	35350	35169.54	8.36	-440	36816	36082	35166	34432	33516	36450	34800	150	10600	500	26860	50	1	30058498	10490	34.87	1.48	12	0.04	1001.00	23546.00	58000	20231108	-39.83	33000	20240805	5.76	52600	-33.65	20240103	33000	5.76	20240805	58000	-39.83	20231108	33000	5.76	20240805	0.93	N	253450	500	150 억	2511585	N	N	1198	N	N
97	20240906	090909	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35300	-50	5	-0.14	61371400	1733	1.90	35550	35600	35250	45950	24750	35350	35413.39	8.36	574	36816	36082	35166	34432	33516	36450	34800	150	10600	500	26860	50	1	30058498	10611	35.26	1.50	12	0.01	1001.00	23546.00	58000	20231108	-39.14	33000	20240805	6.97	52600	-32.89	20240103	33000	6.97	20240805	58000	-39.14	20231108	33000	6.97	20240805	0.93	N	253450	500	150 억	2511585	N	N	1198	N	N
98	20240905	160854	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35350	1250	2	3.67	3223414500	90982	47.58	34250	35900	34250	44300	23900	34100	35429.23	8.26	37494	37500	35800	34800	33100	32100	35300	32600	150	10200	500	25910	50	1	30058498	10626	35.31	1.50	12	0.30	1001.00	23546.00	58000	20231108	-39.05	33000	20240805	7.12	52600	-32.79	20240103	33000	7.12	20240805	58000	-39.05	20231108	33000	7.12	20240805	0.94	N	253450	500	150 억	2481568	N	N	1198	N	N
99	20240905	150910	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35550	1450	2	4.25	3013746450	85061	44.48	34250	35900	34250	44300	23900	34100	35430.41	8.26	33989	37500	35800	34800	33100	32100	35300	32600	150	10200	500	25910	50	1	30058498	10686	35.51	1.51	12	0.28	1001.00	23546.00	58000	20231108	-38.71	33000	20240805	7.73	52600	-32.41	20240103	33000	7.73	20240805	58000	-38.71	20231108	33000	7.73	20240805	0.94	N	253450	500	150 억	2481568	N	N	111742	N	N
100	20240905	140905	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35350	1250	2	3.67	2703269200	76313	39.91	34250	35900	34250	44300	23900	34100	35423.44	8.26	32647	37500	35800	34800	33100	32100	35300	32600	150	10200	500	25910	50	1	30058498	10626	35.31	1.50	12	0.25	1001.00	23546.00	58000	20231108	-39.05	33000	20240805	7.12	52600	-32.79	20240103	33000	7.12	20240805	58000	-39.05	20231108	33000	7.12	20240805	0.94	N	253450	500	150 억	2481568	N	N	111742	N	N
101	20240905	130905	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35500	1400	2	4.11	2342944000	66152	34.59	34250	35900	34250	44300	23900	34100	35417.58	8.26	31495	37500	35800	34800	33100	32100	35300	32600	150	10200	500	25910	50	1	30058498	10671	35.46	1.51	12	0.22	1001.00	23546.00	58000	20231108	-38.79	33000	20240805	7.58	52600	-32.51	20240103	33000	7.58	20240805	58000	-38.79	20231108	33000	7.58	20240805	0.94	N	253450	500	150 억	2481568	N	N	111742	N	N
102	20240905	120905	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35600	1500	2	4.40	2106310000	59479	31.10	34250	35900	34250	44300	23900	34100	35412.67	8.26	30654	37500	35800	34800	33100	32100	35300	32600	150	10200	500	25910	50	1	30058498	10701	35.56	1.51	12	0.20	1001.00	23546.00	58000	20231108	-38.62	33000	20240805	7.88	52600	-32.32	20240103	33000	7.88	20240805	58000	-38.62	20231108	33000	7.88	20240805	0.94	N	253450	500	150 억	2481568	N	N	111742	N	N
103	20240905	110902	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35550	1450	2	4.25	1787690200	50516	26.42	34250	35900	34250	44300	23900	34100	35388.59	8.26	28716	37500	35800	34800	33100	32100	35300	32600	150	10200	500	25910	50	1	30058498	10686	35.51	1.51	12	0.17	1001.00	23546.00	58000	20231108	-38.71	33000	20240805	7.73	52600	-32.41	20240103	33000	7.73	20240805	58000	-38.71	20231108	33000	7.73	20240805	0.94	N	253450	500	150 억	2481568	N	N	111742	N	N
104	20240905	100901	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35750	1650	2	4.84	1372897450	38895	20.34	34250	35900	34250	44300	23900	34100	35297.53	8.26	25890	37500	35800	34800	33100	32100	35300	32600	150	10200	500	25910	50	1	30058498	10746	35.71	1.52	12	0.13	1001.00	23546.00	58000	20231108	-38.36	33000	20240805	8.33	52600	-32.03	20240103	33000	8.33	20240805	58000	-38.36	20231108	33000	8.33	20240805	0.94	N	253450	500	150 억	2481568	N	N	111742	N	N
105	20240905	090909	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	34950	850	2	2.49	252702050	7277	3.81	34250	35000	34250	44300	23900	34100	34726.13	8.26	5757	37500	35800	34800	33100	32100	35300	32600	150	10200	500	25910	50	1	30058498	10505	34.92	1.48	12	0.02	1001.00	23546.00	58000	20231108	-39.74	33000	20240805	5.91	52600	-33.56	20240103	33000	5.91	20240805	58000	-39.74	20231108	33000	5.91	20240805	0.94	N	253450	500	150 억	2481568	N	N	111742	N	N
106	20240904	160845	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	34100	-2700	5	-7.34	6586073750	190104	731.84	36500	36500	33800	47800	25800	36800	34644.90	8.21	13755	37700	37250	36800	36350	35900	37475	36575	150	11000	500	27960	50	1	30058498	10250	34.07	1.45	12	0.63	1001.00	23546.00	58000	20231108	-41.21	33000	20240805	3.33	52600	-35.17	20240103	33000	3.33	20240805	58000	-41.21	20231108	33000	3.33	20240805	0.92	N	253450	500	150 억	2467606	N	N	111646	N	N
107	20240904	150852	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	33900	-2900	5	-7.88	6007051800	173050	666.19	36500	36500	33850	47800	25800	36800	34712.81	8.21	7777	37700	37250	36800	36350	35900	37475	36575	150	11000	500	27960	50	1	30058498	10190	33.87	1.44	12	0.58	1001.00	23546.00	58000	20231108	-41.55	33000	20240805	2.73	52600	-35.55	20240103	33000	2.73	20240805	58000	-41.55	20231108	33000	2.73	20240805	0.92	N	253450	500	150 억	2467606	N	N	3269	N	N
108	20240904	140857	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	34150	-2650	5	-7.20	4633497750	132748	511.04	36500	36500	34150	47800	25800	36800	34904.46	8.21	8149	37700	37250	36800	36350	35900	37475	36575	150	11000	500	27960	50	1	30058498	10265	34.12	1.45	12	0.44	1001.00	23546.00	58000	20231108	-41.12	33000	20240805	3.48	52600	-35.08	20240103	33000	3.48	20240805	58000	-41.12	20231108	33000	3.48	20240805	0.92	N	253450	500	150 억	2467606	N	N	3269	N	N
109	20240904	130854	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	34400	-2400	5	-6.52	3741860750	106758	410.99	36500	36500	34250	47800	25800	36800	35049.93	8.21	3305	37700	37250	36800	36350	35900	37475	36575	150	11000	500	27960	50	1	30058498	10340	34.37	1.46	12	0.36	1001.00	23546.00	58000	20231108	-40.69	33000	20240805	4.24	52600	-34.60	20240103	33000	4.24	20240805	58000	-40.69	20231108	33000	4.24	20240805	0.92	N	253450	500	150 억	2467606	N	N	3269	N	N
110	20240904	120851	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	34500	-2300	5	-6.25	2857775700	81053	312.03	36500	36500	34450	47800	25800	36800	35258.11	8.21	1635	37700	37250	36800	36350	35900	37475	36575	150	11000	500	27960	50	1	30058498	10370	34.47	1.47	12	0.27	1001.00	23546.00	58000	20231108	-40.52	33000	20240805	4.55	52600	-34.41	20240103	33000	4.55	20240805	58000	-40.52	20231108	33000	4.55	20240805	0.92	N	253450	500	150 억	2467606	N	N	3269	N	N
111	20240904	110849	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35150	-1650	5	-4.48	1661211100	46749	179.97	36500	36500	35100	47800	25800	36800	35534.69	8.21	3483	37700	37250	36800	36350	35900	37475	36575	150	11000	500	27960	50	1	30058498	10566	35.11	1.49	12	0.16	1001.00	23546.00	58000	20231108	-39.40	33000	20240805	6.52	52600	-33.17	20240103	33000	6.52	20240805	58000	-39.40	20231108	33000	6.52	20240805	0.92	N	253450	500	150 억	2467606	N	N	3269	N	N
112	20240904	100851	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35400	-1400	5	-3.80	1058379200	29638	114.10	36500	36500	35300	47800	25800	36800	35710.21	8.21	2946	37700	37250	36800	36350	35900	37475	36575	150	11000	500	27960	50	1	30058498	10641	35.36	1.50	12	0.10	1001.00	23546.00	58000	20231108	-38.97	33000	20240805	7.27	52600	-32.70	20240103	33000	7.27	20240805	58000	-38.97	20231108	33000	7.27	20240805	0.92	N	253450	500	150 억	2467606	N	N	3269	N	N
113	20240904	090855	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	35850	-950	5	-2.58	191698750	5298	20.40	36500	36500	35800	47800	25800	36800	36183.23	8.21	465	37700	37250	36800	36350	35900	37475	36575	150	11000	500	27960	50	1	30058498	10776	35.81	1.52	12	0.02	1001.00	23546.00	58000	20231108	-38.19	33000	20240805	8.64	52600	-31.84	20240103	33000	8.64	20240805	58000	-38.19	20231108	33000	8.64	20240805	0.92	N	253450	500	150 억	2467606	N	N	3269	N	N
114	20240903	160839	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	36800	150	2	0.41	955649950	25909	52.76	36350	37250	36350	47600	25700	36650	36884.98	8.19	5760	38150	37400	36850	36100	35550	37125	35825	150	10950	500	27850	50	1	30058498	11062	36.76	1.56	12	0.09	1001.00	23546.00	58000	20231108	-36.55	33000	20240805	11.52	52600	-30.04	20240103	33000	11.52	20240805	58000	-36.55	20231108	33000	11.52	20240805	0.93	N	253450	500	150 억	2460435	N	N	3269	N	N
115	20240903	150847	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	36900	250	2	0.68	917293000	24867	50.64	36350	37250	36350	47600	25700	36650	36887.96	8.19	5420	38150	37400	36850	36100	35550	37125	35825	150	10950	500	27850	50	1	30058498	11092	36.86	1.57	12	0.08	1001.00	23546.00	58000	20231108	-36.38	33000	20240805	11.82	52600	-29.85	20240103	33000	11.82	20240805	58000	-36.38	20231108	33000	11.82	20240805	0.93	N	253450	500	150 억	2460435	N	N	290	N	N
116	20240903	140848	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	37000	350	2	0.95	789957000	21418	43.62	36350	37250	36350	47600	25700	36650	36882.86	8.19	4460	38150	37400	36850	36100	35550	37125	35825	150	10950	500	27850	50	1	30058498	11122	36.96	1.57	12	0.07	1001.00	23546.00	58000	20231108	-36.21	33000	20240805	12.12	52600	-29.66	20240103	33000	12.12	20240805	58000	-36.21	20231108	33000	12.12	20240805	0.93	N	253450	500	150 억	2460435	N	N	290	N	N
117	20240903	130848	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	37000	350	2	0.95	640944700	17394	35.42	36350	37250	36350	47600	25700	36650	36848.61	8.19	3763	38150	37400	36850	36100	35550	37125	35825	150	10950	500	27850	50	1	30058498	11122	36.96	1.57	12	0.06	1001.00	23546.00	58000	20231108	-36.21	33000	20240805	12.12	52600	-29.66	20240103	33000	12.12	20240805	58000	-36.21	20231108	33000	12.12	20240805	0.93	N	253450	500	150 억	2460435	N	N	290	N	N
118	20240903	120836	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	36800	150	2	0.41	528092400	14333	29.19	36350	37250	36350	47600	25700	36650	36844.51	8.19	2867	38150	37400	36850	36100	35550	37125	35825	150	10950	500	27850	50	1	30058498	11062	36.76	1.56	12	0.05	1001.00	23546.00	58000	20231108	-36.55	33000	20240805	11.52	52600	-30.04	20240103	33000	11.52	20240805	58000	-36.55	20231108	33000	11.52	20240805	0.93	N	253450	500	150 억	2460435	N	N	290	N	N
119	20240903	110836	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	36850	200	2	0.55	366414450	9937	20.24	36350	37250	36350	47600	25700	36650	36873.75	8.19	2045	38150	37400	36850	36100	35550	37125	35825	150	10950	500	27850	50	1	30058498	11077	36.81	1.57	12	0.03	1001.00	23546.00	58000	20231108	-36.47	33000	20240805	11.67	52600	-29.94	20240103	33000	11.67	20240805	58000	-36.47	20231108	33000	11.67	20240805	0.93	N	253450	500	150 억	2460435	N	N	290	N	N
120	20240903	100836	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	36950	300	2	0.82	229773350	6231	12.69	36350	37250	36350	47600	25700	36650	36875.84	8.19	514	38150	37400	36850	36100	35550	37125	35825	150	10950	500	27850	50	1	30058498	11107	36.91	1.57	12	0.02	1001.00	23546.00	58000	20231108	-36.29	33000	20240805	11.97	52600	-29.75	20240103	33000	11.97	20240805	58000	-36.29	20231108	33000	11.97	20240805	0.93	N	253450	500	150 억	2460435	N	N	290	N	N
121	20240903	090839	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	36750	100	2	0.27	12301000	337	0.69	36350	36900	36350	47600	25700	36650	36501.48	8.19	11	38150	37400	36850	36100	35550	37125	35825	150	10950	500	27850	50	1	30058498	11046	36.71	1.56	12	0.00	1001.00	23546.00	58000	20231108	-36.64	33000	20240805	11.36	52600	-30.13	20240103	33000	11.36	20240805	58000	-36.64	20231108	33000	11.36	20240805	0.93	N	253450	500	150 억	2460435	N	N	290	N	N
122	20240902	160830	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	36650	-1050	5	-2.79	1799040000	49003	65.98	37550	37600	36300	49000	26400	37700	36713.05	8.21	-10154	38866	38282	37266	36682	35666	38575	36975	150	11300	500	28650	50	1	30058498	11016	36.61	1.56	12	0.16	1001.00	23546.00	58000	20231108	-36.81	33000	20240805	11.06	52600	-30.32	20240103	33000	11.06	20240805	58000	-36.81	20231108	33000	11.06	20240805	0.94	N	253450	500	150 억	2468526	N	N	290	N	N
123	20240902	150843	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	36850	-850	5	-2.25	1663617900	45311	61.01	37550	37600	36300	49000	26400	37700	36715.50	8.21	-9597	38866	38282	37266	36682	35666	38575	36975	150	11300	500	28650	50	1	30058498	11077	36.81	1.57	12	0.15	1001.00	23546.00	58000	20231108	-36.47	33000	20240805	11.67	52600	-29.94	20240103	33000	11.67	20240805	58000	-36.47	20231108	33000	11.67	20240805	0.94	N	253450	500	150 억	2468526	N	N	4705	N	N
124	20240902	140841	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	36850	-850	5	-2.25	1478856750	40298	54.26	37550	37600	36300	49000	26400	37700	36697.97	8.21	-7877	38866	38282	37266	36682	35666	38575	36975	150	11300	500	28650	50	1	30058498	11077	36.81	1.57	12	0.13	1001.00	23546.00	58000	20231108	-36.47	33000	20240805	11.67	52600	-29.94	20240103	33000	11.67	20240805	58000	-36.47	20231108	33000	11.67	20240805	0.94	N	253450	500	150 억	2468526	N	N	4705	N	N
125	20240902	130837	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	36600	-1100	5	-2.92	1194379550	32590	43.88	37550	37600	36300	49000	26400	37700	36648.59	8.21	-8997	38866	38282	37266	36682	35666	38575	36975	150	11300	500	28650	50	1	30058498	11001	36.56	1.55	12	0.11	1001.00	23546.00	58000	20231108	-36.90	33000	20240805	10.91	52600	-30.42	20240103	33000	10.91	20240805	58000	-36.90	20231108	33000	10.91	20240805	0.94	N	253450	500	150 억	2468526	N	N	4705	N	N
126	20240902	120840	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	36600	-1100	5	-2.92	1066723300	29102	39.18	37550	37600	36300	49000	26400	37700	36654.57	8.21	-7631	38866	38282	37266	36682	35666	38575	36975	150	11300	500	28650	50	1	30058498	11001	36.56	1.55	12	0.10	1001.00	23546.00	58000	20231108	-36.90	33000	20240805	10.91	52600	-30.42	20240103	33000	10.91	20240805	58000	-36.90	20231108	33000	10.91	20240805	0.94	N	253450	500	150 억	2468526	N	N	4705	N	N
127	20240902	110831	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	36400	-1300	5	-3.45	908468550	24757	33.33	37550	37600	36300	49000	26400	37700	36695.34	8.21	-6891	38866	38282	37266	36682	35666	38575	36975	150	11300	500	28650	50	1	30058498	10941	36.36	1.55	12	0.08	1001.00	23546.00	58000	20231108	-37.24	33000	20240805	10.30	52600	-30.80	20240103	33000	10.30	20240805	58000	-37.24	20231108	33000	10.30	20240805	0.94	N	253450	500	150 억	2468526	N	N	4705	N	N
128	20240902	100830	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	36500	-1200	5	-3.18	660027150	17937	24.15	37550	37600	36500	49000	26400	37700	36796.86	8.21	-3749	38866	38282	37266	36682	35666	38575	36975	150	11300	500	28650	50	1	30058498	10971	36.46	1.55	12	0.06	1001.00	23546.00	58000	20231108	-37.07	33000	20240805	10.61	52600	-30.61	20240103	33000	10.61	20240805	58000	-37.07	20231108	33000	10.61	20240805	0.94	N	253450	500	150 억	2468526	N	N	4705	N	N
129	20240902	090825	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	37000	-700	5	-1.86	177849850	4803	6.47	37550	37600	36800	49000	26400	37700	37028.63	8.21	-1092	38866	38282	37266	36682	35666	38575	36975	150	11300	500	28650	50	1	30058498	11122	36.96	1.57	12	0.02	1001.00	23546.00	58000	20231108	-36.21	33000	20240805	12.12	52600	-29.66	20240103	33000	12.12	20240805	58000	-36.21	20231108	33000	12.12	20240805	0.94	N	253450	500	150 억	2468526	N	N	4705	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History