KissMeData/122870/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

2024-11-17 15:27:48 +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	20240430	160837	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42400	-100	5	-0.24	3836245600	90148	49.95	42550	42750	42350	55200	29750	42500	42555.52	9.79	4274	43333	42916	42433	42016	41533	43125	42225	93	12700	500	30600	50	1	18691049	7925	12.91	1.68	12	0.48	3285.00	25262.00	97000	20230531	-56.29	39200	20240307	8.16	48800	-13.11	20240102	39200	8.16	20240307	97000	-56.29	20230531	39200	8.16	20240307	4.93	N	122870	500	93 억	1829871	N	N	196	N	N
3	20240430	150849	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42500	0	3	0.00	3445199300	80931	44.84	42550	42750	42350	55200	29750	42500	42569.64	9.79	3675	43333	42916	42433	42016	41533	43125	42225	93	12700	500	30600	50	1	18691049	7944	12.94	1.68	12	0.43	3285.00	25262.00	97000	20230531	-56.19	39200	20240307	8.42	48800	-12.91	20240102	39200	8.42	20240307	97000	-56.19	20230531	39200	8.42	20240307	4.93	N	122870	500	93 억	1829871	N	N	510	N	N
4	20240430	140848	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42600	100	2	0.24	2933776600	68892	38.17	42550	42750	42350	55200	29750	42500	42585.23	9.79	6015	43333	42916	42433	42016	41533	43125	42225	93	12700	500	30600	50	1	18691049	7962	12.97	1.69	12	0.37	3285.00	25262.00	97000	20230531	-56.08	39200	20240307	8.67	48800	-12.70	20240102	39200	8.67	20240307	97000	-56.08	20230531	39200	8.67	20240307	4.93	N	122870	500	93 억	1829871	N	N	510	N	N
5	20240430	130846	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42600	100	2	0.24	2730713150	64129	35.53	42550	42750	42350	55200	29750	42500	42581.64	9.79	7205	43333	42916	42433	42016	41533	43125	42225	93	12700	500	30600	50	1	18691049	7962	12.97	1.69	12	0.34	3285.00	25262.00	97000	20230531	-56.08	39200	20240307	8.67	48800	-12.70	20240102	39200	8.67	20240307	97000	-56.08	20230531	39200	8.67	20240307	4.93	N	122870	500	93 억	1829871	N	N	510	N	N
6	20240430	120847	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42650	150	2	0.35	2396903300	56287	31.19	42550	42750	42350	55200	29750	42500	42583.69	9.79	7207	43333	42916	42433	42016	41533	43125	42225	93	12700	500	30600	50	1	18691049	7972	12.98	1.69	12	0.30	3285.00	25262.00	97000	20230531	-56.03	39200	20240307	8.80	48800	-12.60	20240102	39200	8.80	20240307	97000	-56.03	20230531	39200	8.80	20240307	4.93	N	122870	500	93 억	1829871	N	N	510	N	N
7	20240430	110843	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42650	150	2	0.35	2184836150	51310	28.43	42550	42750	42350	55200	29750	42500	42581.19	9.79	7647	43333	42916	42433	42016	41533	43125	42225	93	12700	500	30600	50	1	18691049	7972	12.98	1.69	12	0.27	3285.00	25262.00	97000	20230531	-56.03	39200	20240307	8.80	48800	-12.60	20240102	39200	8.80	20240307	97000	-56.03	20230531	39200	8.80	20240307	4.93	N	122870	500	93 억	1829871	N	N	510	N	N
8	20240430	100845	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42550	50	2	0.12	1544848850	36277	20.10	42550	42750	42350	55200	29750	42500	42584.94	9.79	10437	43333	42916	42433	42016	41533	43125	42225	93	12700	500	30600	50	1	18691049	7953	12.95	1.68	12	0.19	3285.00	25262.00	97000	20230531	-56.13	39200	20240307	8.55	48800	-12.81	20240102	39200	8.55	20240307	97000	-56.13	20230531	39200	8.55	20240307	4.93	N	122870	500	93 억	1829871	N	N	510	N	N
9	20240430	090854	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42550	50	2	0.12	270486950	6368	3.53	42550	42600	42350	55200	29750	42500	42475.74	9.79	2	43333	42916	42433	42016	41533	43125	42225	93	12700	500	30600	50	1	18691049	7953	12.95	1.68	12	0.03	3285.00	25262.00	97000	20230531	-56.13	39200	20240307	8.55	48800	-12.81	20240102	39200	8.55	20240307	97000	-56.13	20230531	39200	8.55	20240307	4.93	N	122870	500	93 억	1829871	N	N	510	N	N
10	20240429	160834	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42500	500	2	1.19	7528981350	178238	144.87	42000	42850	41950	54600	29400	42000	42241.32	9.66	22877	43033	42516	42233	41716	41433	42375	41575	93	12600	500	30240	50	1	18691049	7944	12.94	1.68	12	0.95	3285.00	25262.00	97000	20230531	-56.19	39200	20240307	8.42	48800	-12.91	20240102	39200	8.42	20240307	97000	-56.19	20230531	39200	8.42	20240307	4.90	N	122870	500	93 억	1805661	N	N	510	N	N
11	20240429	150845	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42250	250	2	0.60	7220370850	170963	138.96	42000	42850	41950	54600	29400	42000	42233.83	9.66	19196	43033	42516	42233	41716	41433	42375	41575	93	12600	500	30240	50	1	18691049	7897	12.86	1.67	12	0.91	3285.00	25262.00	97000	20230531	-56.44	39200	20240307	7.78	48800	-13.42	20240102	39200	7.78	20240307	97000	-56.44	20230531	39200	7.78	20240307	4.90	N	122870	500	93 억	1805661	N	N	33	N	N
12	20240429	140811	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42300	300	2	0.71	6471184650	153238	124.55	42000	42850	41950	54600	29400	42000	42229.96	9.66	13881	43033	42516	42233	41716	41433	42375	41575	93	12600	500	30240	50	1	18691049	7906	12.88	1.67	12	0.82	3285.00	25262.00	97000	20230531	-56.39	39200	20240307	7.91	48800	-13.32	20240102	39200	7.91	20240307	97000	-56.39	20230531	39200	7.91	20240307	4.90	N	122870	500	93 억	1805661	N	N	33	N	N
13	20240429	130844	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42150	150	2	0.36	5436456350	128747	104.65	42000	42850	41950	54600	29400	42000	42226.27	9.66	-865	43033	42516	42233	41716	41433	42375	41575	93	12600	500	30240	50	1	18691049	7878	12.83	1.67	12	0.69	3285.00	25262.00	97000	20230531	-56.55	39200	20240307	7.53	48800	-13.63	20240102	39200	7.53	20240307	97000	-56.55	20230531	39200	7.53	20240307	4.90	N	122870	500	93 억	1805661	N	N	33	N	N
14	20240429	120844	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42100	100	2	0.24	4516376600	106892	86.88	42000	42850	41950	54600	29400	42000	42252.29	9.66	-3143	43033	42516	42233	41716	41433	42375	41575	93	12600	500	30240	50	1	18691049	7869	12.82	1.67	12	0.57	3285.00	25262.00	97000	20230531	-56.60	39200	20240307	7.40	48800	-13.73	20240102	39200	7.40	20240307	97000	-56.60	20230531	39200	7.40	20240307	4.90	N	122870	500	93 억	1805661	N	N	33	N	N
15	20240429	110818	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42000	0	3	0.00	3298067900	77900	63.32	42000	42850	41950	54600	29400	42000	42338.16	9.66	-1624	43033	42516	42233	41716	41433	42375	41575	93	12600	500	30240	50	1	18691049	7850	12.79	1.66	12	0.42	3285.00	25262.00	97000	20230531	-56.70	39200	20240307	7.14	48800	-13.93	20240102	39200	7.14	20240307	97000	-56.70	20230531	39200	7.14	20240307	4.90	N	122870	500	93 억	1805661	N	N	33	N	N
16	20240429	100843	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42450	450	2	1.07	1763150050	41452	33.69	42000	42850	42000	54600	29400	42000	42537.59	9.66	9089	43033	42516	42233	41716	41433	42375	41575	93	12600	500	30240	50	1	18691049	7934	12.92	1.68	12	0.22	3285.00	25262.00	97000	20230531	-56.24	39200	20240307	8.29	48800	-13.01	20240102	39200	8.29	20240307	97000	-56.24	20230531	39200	8.29	20240307	4.90	N	122870	500	93 억	1805661	N	N	33	N	N
17	20240429	090843	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42500	500	2	1.19	418672350	9902	8.05	42000	42500	42000	54600	29400	42000	42287.99	9.66	3050	43033	42516	42233	41716	41433	42375	41575	93	12600	500	30240	50	1	18691049	7944	12.94	1.68	12	0.05	3285.00	25262.00	97000	20230531	-56.19	39200	20240307	8.42	48800	-12.91	20240102	39200	8.42	20240307	97000	-56.19	20230531	39200	8.42	20240307	4.90	N	122870	500	93 억	1805661	N	N	33	N	N
18	20240426	160839	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42000	-350	5	-0.83	5097906700	120891	85.04	42650	42750	41950	55000	29650	42350	42169.56	9.76	-16289	43583	42966	42583	41966	41583	42775	41775	93	12650	500	30490	50	1	18691049	7850	12.79	1.66	12	0.65	3285.00	25262.00	97000	20230531	-56.70	39200	20240307	7.14	48800	-13.93	20240102	39200	7.14	20240307	97000	-56.70	20230531	39200	7.14	20240307	4.83	N	122870	500	93 억	1823895	N	N	33	N	N
19	20240426	150840	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42000	-350	5	-0.83	4501921550	106701	75.06	42650	42750	41950	55000	29650	42350	42191.78	9.76	-16305	43583	42966	42583	41966	41583	42775	41775	93	12650	500	30490	50	1	18691049	7850	12.79	1.66	12	0.57	3285.00	25262.00	97000	20230531	-56.70	39200	20240307	7.14	48800	-13.93	20240102	39200	7.14	20240307	97000	-56.70	20230531	39200	7.14	20240307	4.83	N	122870	500	93 억	1823895	N	N	1315	N	N
20	20240426	140838	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42300	-50	5	-0.12	3506184600	83054	58.42	42650	42750	41950	55000	29650	42350	42215.55	9.76	-16467	43583	42966	42583	41966	41583	42775	41775	93	12650	500	30490	50	1	18691049	7906	12.88	1.67	12	0.44	3285.00	25262.00	97000	20230531	-56.39	39200	20240307	7.91	48800	-13.32	20240102	39200	7.91	20240307	97000	-56.39	20230531	39200	7.91	20240307	4.83	N	122870	500	93 억	1823895	N	N	1315	N	N
21	20240426	130840	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42250	-100	5	-0.24	3067541050	72668	51.12	42650	42750	41950	55000	29650	42350	42212.90	9.76	-13925	43583	42966	42583	41966	41583	42775	41775	93	12650	500	30490	50	1	18691049	7897	12.86	1.67	12	0.39	3285.00	25262.00	97000	20230531	-56.44	39200	20240307	7.78	48800	-13.42	20240102	39200	7.78	20240307	97000	-56.44	20230531	39200	7.78	20240307	4.83	N	122870	500	93 억	1823895	N	N	1315	N	N
22	20240426	120837	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42100	-250	5	-0.59	2713614700	64285	45.22	42650	42750	41950	55000	29650	42350	42212.03	9.76	-10752	43583	42966	42583	41966	41583	42775	41775	93	12650	500	30490	50	1	18691049	7869	12.82	1.67	12	0.34	3285.00	25262.00	97000	20230531	-56.60	39200	20240307	7.40	48800	-13.73	20240102	39200	7.40	20240307	97000	-56.60	20230531	39200	7.40	20240307	4.83	N	122870	500	93 억	1823895	N	N	1315	N	N
23	20240426	110837	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42150	-200	5	-0.47	2339258350	55393	38.97	42650	42750	41950	55000	29650	42350	42229.99	9.76	-9054	43583	42966	42583	41966	41583	42775	41775	93	12650	500	30490	50	1	18691049	7878	12.83	1.67	12	0.30	3285.00	25262.00	97000	20230531	-56.55	39200	20240307	7.53	48800	-13.63	20240102	39200	7.53	20240307	97000	-56.55	20230531	39200	7.53	20240307	4.83	N	122870	500	93 억	1823895	N	N	1315	N	N
24	20240426	100836	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42050	-300	5	-0.71	1600894650	37864	26.64	42650	42750	42000	55000	29650	42350	42279.93	9.76	-9726	43583	42966	42583	41966	41583	42775	41775	93	12650	500	30490	50	1	18691049	7860	12.80	1.66	12	0.20	3285.00	25262.00	97000	20230531	-56.65	39200	20240307	7.27	48800	-13.83	20240102	39200	7.27	20240307	97000	-56.65	20230531	39200	7.27	20240307	4.83	N	122870	500	93 억	1823895	N	N	1315	N	N
25	20240426	090842	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42450	100	2	0.24	196860250	4622	3.25	42650	42750	42400	55000	29650	42350	42597.58	9.76	-465	43583	42966	42583	41966	41583	42775	41775	93	12650	500	30490	50	1	18691049	7934	12.92	1.68	12	0.02	3285.00	25262.00	97000	20230531	-56.24	39200	20240307	8.29	48800	-13.01	20240102	39200	8.29	20240307	97000	-56.24	20230531	39200	8.29	20240307	4.83	N	122870	500	93 억	1823895	N	N	1315	N	N
26	20240425	160833	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42350	-900	5	-2.08	5994045850	140616	89.74	43050	43200	42200	56200	30300	43250	42626.95	9.79	-6917	44850	44050	43650	42850	42450	43850	42650	93	12950	500	31140	50	1	18691049	7916	12.89	1.68	12	0.75	3285.00	25262.00	97000	20230531	-56.34	39200	20240307	8.04	48800	-13.22	20240102	39200	8.04	20240307	97000	-56.34	20230531	39200	8.04	20240307	4.81	N	122870	500	93 억	1829294	N	N	1315	N	N
27	20240425	150838	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42300	-950	5	-2.20	5734481550	134484	85.82	43050	43200	42200	56200	30300	43250	42639.67	9.79	-7591	44850	44050	43650	42850	42450	43850	42650	93	12950	500	31140	50	1	18691049	7906	12.88	1.67	12	0.72	3285.00	25262.00	97000	20230531	-56.39	39200	20240307	7.91	48800	-13.32	20240102	39200	7.91	20240307	97000	-56.39	20230531	39200	7.91	20240307	4.81	N	122870	500	93 억	1829294	N	N	1039	N	N
28	20240425	140835	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42300	-950	5	-2.20	4936873400	115606	73.78	43050	43200	42200	56200	30300	43250	42703.31	9.79	-10994	44850	44050	43650	42850	42450	43850	42650	93	12950	500	31140	50	1	18691049	7906	12.88	1.67	12	0.62	3285.00	25262.00	97000	20230531	-56.39	39200	20240307	7.91	48800	-13.32	20240102	39200	7.91	20240307	97000	-56.39	20230531	39200	7.91	20240307	4.81	N	122870	500	93 억	1829294	N	N	1039	N	N
29	20240425	130837	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42650	-600	5	-1.39	3793290850	88641	56.57	43050	43200	42600	56200	30300	43250	42792.78	9.79	-9847	44850	44050	43650	42850	42450	43850	42650	93	12950	500	31140	50	1	18691049	7972	12.98	1.69	12	0.47	3285.00	25262.00	97000	20230531	-56.03	39200	20240307	8.80	48800	-12.60	20240102	39200	8.80	20240307	97000	-56.03	20230531	39200	8.80	20240307	4.81	N	122870	500	93 억	1829294	N	N	1039	N	N
30	20240425	120832	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42700	-550	5	-1.27	3026687150	70670	45.10	43050	43200	42650	56200	30300	43250	42827.20	9.79	-7530	44850	44050	43650	42850	42450	43850	42650	93	12950	500	31140	50	1	18691049	7981	13.00	1.69	12	0.38	3285.00	25262.00	97000	20230531	-55.98	39200	20240307	8.93	48800	-12.50	20240102	39200	8.93	20240307	97000	-55.98	20230531	39200	8.93	20240307	4.81	N	122870	500	93 억	1829294	N	N	1039	N	N
31	20240425	110835	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42800	-450	5	-1.04	2390502750	55780	35.60	43050	43200	42650	56200	30300	43250	42854.42	9.79	-8630	44850	44050	43650	42850	42450	43850	42650	93	12950	500	31140	50	1	18691049	8000	13.03	1.69	12	0.30	3285.00	25262.00	97000	20230531	-55.88	39200	20240307	9.18	48800	-12.30	20240102	39200	9.18	20240307	97000	-55.88	20230531	39200	9.18	20240307	4.81	N	122870	500	93 억	1829294	N	N	1039	N	N
32	20240425	100834	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42900	-350	5	-0.81	1404065050	32702	20.87	43050	43200	42750	56200	30300	43250	42933.11	9.79	-2014	44850	44050	43650	42850	42450	43850	42650	93	12950	500	31140	50	1	18691049	8018	13.06	1.70	12	0.17	3285.00	25262.00	97000	20230531	-55.77	39200	20240307	9.44	48800	-12.09	20240102	39200	9.44	20240307	97000	-55.77	20230531	39200	9.44	20240307	4.81	N	122870	500	93 억	1829294	N	N	1039	N	N
33	20240425	090837	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42900	-350	5	-0.81	436479650	10157	6.48	43050	43150	42850	56200	30300	43250	42967.44	9.79	277	44850	44050	43650	42850	42450	43850	42650	93	12950	500	31140	50	1	18691049	8018	13.06	1.70	12	0.05	3285.00	25262.00	97000	20230531	-55.77	39200	20240307	9.44	48800	-12.09	20240102	39200	9.44	20240307	97000	-55.77	20230531	39200	9.44	20240307	4.81	N	122870	500	93 억	1829294	N	N	1039	N	N
34	20240424	160817	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43250	-550	5	-1.26	6760669800	154539	123.98	44150	44450	43250	56900	30700	43800	43752.46	9.85	-15632	44800	44300	43900	43400	43000	44250	43350	93	13100	500	31530	50	1	18691049	8084	13.17	1.71	12	0.83	3285.00	25262.00	97000	20230531	-55.41	39200	20240307	10.33	48800	-11.37	20240102	39200	10.33	20240307	97000	-55.41	20230531	39200	10.33	20240307	4.79	N	122870	500	93 억	1841926	N	N	1039	N	N
35	20240424	150831	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43350	-450	5	-1.03	6226912950	142204	114.09	44150	44450	43250	56900	30700	43800	43788.59	9.85	-14817	44800	44300	43900	43400	43000	44250	43350	93	13100	500	31530	50	1	18691049	8103	13.20	1.72	12	0.76	3285.00	25262.00	97000	20230531	-55.31	39200	20240307	10.59	48800	-11.17	20240102	39200	10.59	20240307	97000	-55.31	20230531	39200	10.59	20240307	4.79	N	122870	500	93 억	1841926	N	N	172	N	N
36	20240424	140831	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43600	-200	5	-0.46	4596085550	104672	83.97	44150	44450	43500	56900	30700	43800	43909.41	9.85	-16351	44800	44300	43900	43400	43000	44250	43350	93	13100	500	31530	50	1	18691049	8149	13.27	1.73	12	0.56	3285.00	25262.00	97000	20230531	-55.05	39200	20240307	11.22	48800	-10.66	20240102	39200	11.22	20240307	97000	-55.05	20230531	39200	11.22	20240307	4.79	N	122870	500	93 억	1841926	N	N	172	N	N
37	20240424	130836	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43700	-100	5	-0.23	3680048550	83666	67.12	44150	44450	43600	56900	30700	43800	43984.99	9.85	-16987	44800	44300	43900	43400	43000	44250	43350	93	13100	500	31530	50	1	18691049	8168	13.30	1.73	12	0.45	3285.00	25262.00	97000	20230531	-54.95	39200	20240307	11.48	48800	-10.45	20240102	39200	11.48	20240307	97000	-54.95	20230531	39200	11.48	20240307	4.79	N	122870	500	93 억	1841926	N	N	172	N	N
38	20240424	120832	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43700	-100	5	-0.23	3330902700	75691	60.72	44150	44450	43600	56900	30700	43800	44006.59	9.85	-17064	44800	44300	43900	43400	43000	44250	43350	93	13100	500	31530	50	1	18691049	8168	13.30	1.73	12	0.40	3285.00	25262.00	97000	20230531	-54.95	39200	20240307	11.48	48800	-10.45	20240102	39200	11.48	20240307	97000	-54.95	20230531	39200	11.48	20240307	4.79	N	122870	500	93 억	1841926	N	N	172	N	N
39	20240424	110831	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43900	100	2	0.23	2459203150	55758	44.73	44150	44450	43850	56900	30700	43800	44104.94	9.85	-11843	44800	44300	43900	43400	43000	44250	43350	93	13100	500	31530	50	1	18691049	8205	13.36	1.74	12	0.30	3285.00	25262.00	97000	20230531	-54.74	39200	20240307	11.99	48800	-10.04	20240102	39200	11.99	20240307	97000	-54.74	20230531	39200	11.99	20240307	4.79	N	122870	500	93 억	1841926	N	N	172	N	N
40	20240424	100829	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	44100	300	2	0.68	1773003200	40162	32.22	44150	44450	43850	56900	30700	43800	44146.29	9.85	-3354	44800	44300	43900	43400	43000	44250	43350	93	13100	500	31530	50	1	18691049	8243	13.42	1.75	12	0.21	3285.00	25262.00	97000	20230531	-54.54	39200	20240307	12.50	48800	-9.63	20240102	39200	12.50	20240307	97000	-54.54	20230531	39200	12.50	20240307	4.79	N	122870	500	93 억	1841926	N	N	172	N	N
41	20240424	090832	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	44000	200	2	0.46	459281600	10424	8.36	44150	44300	43850	56900	30700	43800	44060.02	9.85	-3926	44800	44300	43900	43400	43000	44250	43350	93	13100	500	31530	50	1	18691049	8224	13.39	1.74	12	0.06	3285.00	25262.00	97000	20230531	-54.64	39200	20240307	12.24	48800	-9.84	20240102	39200	12.24	20240307	97000	-54.64	20230531	39200	12.24	20240307	4.79	N	122870	500	93 억	1841926	N	N	172	N	N
42	20240423	160807	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43800	0	3	0.00	5407212200	123158	67.34	43800	44400	43500	56900	30700	43800	43905.51	9.78	7896	45633	44716	43933	43016	42233	44325	42625	93	13100	500	31530	50	1	18691049	8187	13.33	1.73	12	0.66	3285.00	25262.00	97000	20230531	-54.85	39200	20240307	11.73	48800	-10.25	20240102	39200	11.73	20240307	97000	-54.85	20230531	39200	11.73	20240307	4.88	N	122870	500	93 억	1828016	N	N	172	N	N
43	20240423	150828	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43750	-50	5	-0.11	4975627250	113280	61.94	43800	44400	43500	56900	30700	43800	43923.67	9.78	5582	45633	44716	43933	43016	42233	44325	42625	93	13100	500	31530	50	1	18691049	8177	13.32	1.73	12	0.61	3285.00	25262.00	97000	20230531	-54.90	39200	20240307	11.61	48800	-10.35	20240102	39200	11.61	20240307	97000	-54.90	20230531	39200	11.61	20240307	4.88	N	122870	500	93 억	1828016	N	N	641	N	N
44	20240423	140827	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43950	150	2	0.34	4122508800	93826	51.30	43800	44400	43500	56900	30700	43800	43938.36	9.78	4108	45633	44716	43933	43016	42233	44325	42625	93	13100	500	31530	50	1	18691049	8215	13.38	1.74	12	0.50	3285.00	25262.00	97000	20230531	-54.69	39200	20240307	12.12	48800	-9.94	20240102	39200	12.12	20240307	97000	-54.69	20230531	39200	12.12	20240307	4.88	N	122870	500	93 억	1828016	N	N	641	N	N
45	20240423	130825	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43900	100	2	0.23	3620345500	82404	45.06	43800	44400	43500	56900	30700	43800	43934.71	9.78	1548	45633	44716	43933	43016	42233	44325	42625	93	13100	500	31530	50	1	18691049	8205	13.36	1.74	12	0.44	3285.00	25262.00	97000	20230531	-54.74	39200	20240307	11.99	48800	-10.04	20240102	39200	11.99	20240307	97000	-54.74	20230531	39200	11.99	20240307	4.88	N	122870	500	93 억	1828016	N	N	641	N	N
46	20240423	120826	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43850	50	2	0.11	2788394300	63509	34.72	43800	44400	43500	56900	30700	43800	43906.12	9.78	-6172	45633	44716	43933	43016	42233	44325	42625	93	13100	500	31530	50	1	18691049	8196	13.35	1.74	12	0.34	3285.00	25262.00	97000	20230531	-54.79	39200	20240307	11.86	48800	-10.14	20240102	39200	11.86	20240307	97000	-54.79	20230531	39200	11.86	20240307	4.88	N	122870	500	93 억	1828016	N	N	641	N	N
47	20240423	110827	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43750	-50	5	-0.11	2563887000	58385	31.92	43800	44400	43500	56900	30700	43800	43914.19	9.78	-6284	45633	44716	43933	43016	42233	44325	42625	93	13100	500	31530	50	1	18691049	8177	13.32	1.73	12	0.31	3285.00	25262.00	97000	20230531	-54.90	39200	20240307	11.61	48800	-10.35	20240102	39200	11.61	20240307	97000	-54.90	20230531	39200	11.61	20240307	4.88	N	122870	500	93 억	1828016	N	N	641	N	N
48	20240423	100826	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43900	100	2	0.23	2027104250	46136	25.23	43800	44400	43500	56900	30700	43800	43938.71	9.78	-3508	45633	44716	43933	43016	42233	44325	42625	93	13100	500	31530	50	1	18691049	8205	13.36	1.74	12	0.25	3285.00	25262.00	97000	20230531	-54.74	39200	20240307	11.99	48800	-10.04	20240102	39200	11.99	20240307	97000	-54.74	20230531	39200	11.99	20240307	4.88	N	122870	500	93 억	1828016	N	N	641	N	N
49	20240423	090826	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43900	100	2	0.23	532051700	12142	6.64	43800	44250	43500	56900	30700	43800	43819.72	9.78	1915	45633	44716	43933	43016	42233	44325	42625	93	13100	500	31530	50	1	18691049	8205	13.36	1.74	12	0.06	3285.00	25262.00	97000	20230531	-54.74	39200	20240307	11.99	48800	-10.04	20240102	39200	11.99	20240307	97000	-54.74	20230531	39200	11.99	20240307	4.88	N	122870	500	93 억	1828016	N	N	641	N	N
50	20240422	160823	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43800	-50	5	-0.11	8012818450	181384	91.92	43850	44850	43150	57000	30700	43850	44176.83	9.83	-4600	45216	44532	43766	43082	42316	44875	43425	93	13150	500	31570	50	1	18691049	8187	13.33	1.73	12	0.97	3285.00	25262.00	97000	20230531	-54.85	39200	20240307	11.73	48800	-10.25	20240102	39200	11.73	20240307	97000	-54.85	20230531	39200	11.73	20240307	4.99	N	122870	500	93 억	1836881	N	N	641	N	N
51	20240422	150822	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43900	50	2	0.11	7524496050	170240	86.27	43850	44850	43150	57000	30700	43850	44199.45	9.83	65	45216	44532	43766	43082	42316	44875	43425	93	13150	500	31570	50	1	18691049	8205	13.36	1.74	12	0.91	3285.00	25262.00	97000	20230531	-54.74	39200	20240307	11.99	48800	-10.04	20240102	39200	11.99	20240307	97000	-54.74	20230531	39200	11.99	20240307	4.99	N	122870	500	93 억	1836881	N	N	599	N	N
52	20240422	140823	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43900	50	2	0.11	5514316750	124089	62.89	43850	44850	43700	57000	30700	43850	44438.64	9.83	-4031	45216	44532	43766	43082	42316	44875	43425	93	13150	500	31570	50	1	18691049	8205	13.36	1.74	12	0.66	3285.00	25262.00	97000	20230531	-54.74	39200	20240307	11.99	48800	-10.04	20240102	39200	11.99	20240307	97000	-54.74	20230531	39200	11.99	20240307	4.99	N	122870	500	93 억	1836881	N	N	599	N	N
53	20240422	130820	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	44550	700	2	1.60	4085575250	91650	46.45	43850	44850	43850	57000	30700	43850	44578.42	9.83	4373	45216	44532	43766	43082	42316	44875	43425	93	13150	500	31570	50	1	18691049	8327	13.56	1.76	12	0.49	3285.00	25262.00	97000	20230531	-54.07	39200	20240307	13.65	48800	-8.71	20240102	39200	13.65	20240307	97000	-54.07	20230531	39200	13.65	20240307	4.99	N	122870	500	93 억	1836881	N	N	599	N	N
54	20240422	120820	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	44500	650	2	1.48	3767632650	84517	42.83	43850	44850	43850	57000	30700	43850	44578.84	9.83	2588	45216	44532	43766	43082	42316	44875	43425	93	13150	500	31570	50	1	18691049	8318	13.55	1.76	12	0.45	3285.00	25262.00	97000	20230531	-54.12	39200	20240307	13.52	48800	-8.81	20240102	39200	13.52	20240307	97000	-54.12	20230531	39200	13.52	20240307	4.99	N	122870	500	93 억	1836881	N	N	599	N	N
55	20240422	110821	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	44400	550	2	1.25	3371596700	75602	38.31	43850	44850	43850	57000	30700	43850	44597.16	9.83	2210	45216	44532	43766	43082	42316	44875	43425	93	13150	500	31570	50	1	18691049	8299	13.52	1.76	12	0.40	3285.00	25262.00	97000	20230531	-54.23	39200	20240307	13.27	48800	-9.02	20240102	39200	13.27	20240307	97000	-54.23	20230531	39200	13.27	20240307	4.99	N	122870	500	93 억	1836881	N	N	599	N	N
56	20240422	100821	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	44600	750	2	1.71	2659626850	59615	30.21	43850	44850	43850	57000	30700	43850	44614.04	9.83	-275	45216	44532	43766	43082	42316	44875	43425	93	13150	500	31570	50	1	18691049	8336	13.58	1.77	12	0.32	3285.00	25262.00	97000	20230531	-54.02	39200	20240307	13.78	48800	-8.61	20240102	39200	13.78	20240307	97000	-54.02	20230531	39200	13.78	20240307	4.99	N	122870	500	93 억	1836881	N	N	599	N	N
57	20240422	090821	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	44650	800	2	1.82	1105507450	24783	12.56	43850	44850	43850	57000	30700	43850	44609.05	9.83	-1129	45216	44532	43766	43082	42316	44875	43425	93	13150	500	31570	50	1	18691049	8346	13.59	1.77	12	0.13	3285.00	25262.00	97000	20230531	-53.97	39200	20240307	13.90	48800	-8.50	20240102	39200	13.90	20240307	97000	-53.97	20230531	39200	13.90	20240307	4.99	N	122870	500	93 억	1836881	N	N	599	N	N
58	20240419	160745	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43850	150	2	0.34	8585063050	196081	144.55	43350	44450	43000	56800	30600	43700	43782.82	9.75	18008	45000	44350	43100	42450	41200	44675	42775	93	13100	500	31460	50	1	18691049	8196	13.35	1.74	12	1.05	3285.00	25262.00	97000	20230531	-54.79	39200	20240307	11.86	48800	-10.14	20240102	39200	11.86	20240307	97000	-54.79	20230531	39200	11.86	20240307	5.03	N	122870	500	93 억	1821482	N	N	599	N	N
59	20240419	150752	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43900	200	2	0.46	7898764950	180417	133.00	43350	44450	43000	56800	30600	43700	43780.60	9.75	15026	45000	44350	43100	42450	41200	44675	42775	93	13100	500	31460	50	1	18691049	8205	13.36	1.74	12	0.97	3285.00	25262.00	97000	20230531	-54.74	39200	20240307	11.99	48800	-10.04	20240102	39200	11.99	20240307	97000	-54.74	20230531	39200	11.99	20240307	5.03	N	122870	500	93 억	1821482	N	N	204	N	N
60	20240419	140745	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43900	200	2	0.46	6905076300	157829	116.35	43350	44450	43000	56800	30600	43700	43750.36	9.75	15461	45000	44350	43100	42450	41200	44675	42775	93	13100	500	31460	50	1	18691049	8205	13.36	1.74	12	0.84	3285.00	25262.00	97000	20230531	-54.74	39200	20240307	11.99	48800	-10.04	20240102	39200	11.99	20240307	97000	-54.74	20230531	39200	11.99	20240307	5.03	N	122870	500	93 억	1821482	N	N	204	N	N
61	20240419	130745	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	44050	350	2	0.80	6304962900	144175	106.28	43350	44450	43000	56800	30600	43700	43731.32	9.75	15796	45000	44350	43100	42450	41200	44675	42775	93	13100	500	31460	50	1	18691049	8233	13.41	1.74	12	0.77	3285.00	25262.00	97000	20230531	-54.59	39200	20240307	12.37	48800	-9.73	20240102	39200	12.37	20240307	97000	-54.59	20230531	39200	12.37	20240307	5.03	N	122870	500	93 억	1821482	N	N	204	N	N
62	20240419	120742	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43550	-150	5	-0.34	5322828300	121721	89.73	43350	44450	43000	56800	30600	43700	43729.75	9.75	8906	45000	44350	43100	42450	41200	44675	42775	93	13100	500	31460	50	1	18691049	8140	13.26	1.72	12	0.65	3285.00	25262.00	97000	20230531	-55.10	39200	20240307	11.10	48800	-10.76	20240102	39200	11.10	20240307	97000	-55.10	20230531	39200	11.10	20240307	5.03	N	122870	500	93 억	1821482	N	N	204	N	N
63	20240419	110751	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43500	-200	5	-0.46	4215701200	96120	70.86	43350	44450	43000	56800	30600	43700	43858.73	9.75	5979	45000	44350	43100	42450	41200	44675	42775	93	13100	500	31460	50	1	18691049	8131	13.24	1.72	12	0.51	3285.00	25262.00	97000	20230531	-55.15	39200	20240307	10.97	48800	-10.86	20240102	39200	10.97	20240307	97000	-55.15	20230531	39200	10.97	20240307	5.03	N	122870	500	93 억	1821482	N	N	204	N	N
64	20240419	100748	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	44250	550	2	1.26	2395432150	54738	40.35	43350	44300	43000	56800	30600	43700	43761.78	9.75	5263	45000	44350	43100	42450	41200	44675	42775	93	13100	500	31460	50	1	18691049	8271	13.47	1.75	12	0.29	3285.00	25262.00	97000	20230531	-54.38	39200	20240307	12.88	48800	-9.32	20240102	39200	12.88	20240307	97000	-54.38	20230531	39200	12.88	20240307	5.03	N	122870	500	93 억	1821482	N	N	204	N	N
65	20240419	090742	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43350	-350	5	-0.80	311217000	7199	5.31	43350	43500	43000	56800	30600	43700	43230.59	9.75	-1667	45000	44350	43100	42450	41200	44675	42775	93	13100	500	31460	50	1	18691049	8103	13.20	1.72	12	0.04	3285.00	25262.00	97000	20230531	-55.31	39200	20240307	10.59	48800	-11.17	20240102	39200	10.59	20240307	97000	-55.31	20230531	39200	10.59	20240307	5.03	N	122870	500	93 억	1821482	N	N	204	N	N
66	20240418	160742	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43700	1900	2	4.55	5848031850	135308	104.88	41850	43750	41850	54300	29300	41800	43219.16	9.54	38252	43133	42466	42133	41466	41133	42300	41300	93	12500	500	30090	50	1	18690719	8168	13.30	1.73	12	0.72	3285.00	25262.00	97000	20230531	-54.95	39200	20240307	11.48	48800	-10.45	20240102	39200	11.48	20240307	97000	-54.95	20230531	39200	11.48	20240307	5.17	N	122870	500	93 억	1783668	N	N	204	N	N
67	20240418	150741	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43600	1800	2	4.31	5361757700	124166	96.24	41850	43700	41850	54300	29300	41800	43182.17	9.54	36403	43133	42466	42133	41466	41133	42300	41300	93	12500	500	30090	50	1	18690719	8149	13.27	1.73	12	0.66	3285.00	25262.00	97000	20230531	-55.05	39200	20240307	11.22	48800	-10.66	20240102	39200	11.22	20240307	97000	-55.05	20230531	39200	11.22	20240307	5.17	N	122870	500	93 억	1783668	N	N	0	N	N
68	20240418	140747	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43300	1500	2	3.59	4151330450	96385	74.71	41850	43500	41850	54300	29300	41800	43070.30	9.54	29055	43133	42466	42133	41466	41133	42300	41300	93	12500	500	30090	50	1	18690719	8093	13.18	1.71	12	0.52	3285.00	25262.00	97000	20230531	-55.36	39200	20240307	10.46	48800	-11.27	20240102	39200	10.46	20240307	97000	-55.36	20230531	39200	10.46	20240307	5.17	N	122870	500	93 억	1783668	N	N	0	N	N
69	20240418	130741	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43100	1300	2	3.11	3815180850	88606	68.68	41850	43500	41850	54300	29300	41800	43057.82	9.54	28698	43133	42466	42133	41466	41133	42300	41300	93	12500	500	30090	50	1	18690719	8056	13.12	1.71	12	0.47	3285.00	25262.00	97000	20230531	-55.57	39200	20240307	9.95	48800	-11.68	20240102	39200	9.95	20240307	97000	-55.57	20230531	39200	9.95	20240307	5.17	N	122870	500	93 억	1783668	N	N	0	N	N
70	20240418	120740	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43300	1500	2	3.59	3505306550	81432	63.12	41850	43500	41850	54300	29300	41800	43045.81	9.54	28984	43133	42466	42133	41466	41133	42300	41300	93	12500	500	30090	50	1	18690719	8093	13.18	1.71	12	0.44	3285.00	25262.00	97000	20230531	-55.36	39200	20240307	10.46	48800	-11.27	20240102	39200	10.46	20240307	97000	-55.36	20230531	39200	10.46	20240307	5.17	N	122870	500	93 억	1783668	N	N	0	N	N
71	20240418	110742	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43150	1350	2	3.23	3159230050	73431	56.92	41850	43500	41850	54300	29300	41800	43023.11	9.54	27092	43133	42466	42133	41466	41133	42300	41300	93	12500	500	30090	50	1	18690719	8065	13.14	1.71	12	0.39	3285.00	25262.00	97000	20230531	-55.52	39200	20240307	10.08	48800	-11.58	20240102	39200	10.08	20240307	97000	-55.52	20230531	39200	10.08	20240307	5.17	N	122870	500	93 억	1783668	N	N	0	N	N
72	20240418	100743	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43300	1500	2	3.59	2708527750	62979	48.81	41850	43500	41850	54300	29300	41800	43006.84	9.54	28513	43133	42466	42133	41466	41133	42300	41300	93	12500	500	30090	50	1	18690719	8093	13.18	1.71	12	0.34	3285.00	25262.00	97000	20230531	-55.36	39200	20240307	10.46	48800	-11.27	20240102	39200	10.46	20240307	97000	-55.36	20230531	39200	10.46	20240307	5.17	N	122870	500	93 억	1783668	N	N	0	N	N
73	20240418	090741	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42200	400	2	0.96	265091200	6302	4.88	41850	42300	41850	54300	29300	41800	42064.61	9.54	2638	43133	42466	42133	41466	41133	42300	41300	93	12500	500	30090	50	1	18690719	7887	12.85	1.67	12	0.03	3285.00	25262.00	97000	20230531	-56.49	39200	20240307	7.65	48800	-13.52	20240102	39200	7.65	20240307	97000	-56.49	20230531	39200	7.65	20240307	5.17	N	122870	500	93 억	1783668	N	N	0	N	N
74	20240417	160735	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	41800	-450	5	-1.07	5346062900	126573	62.55	42250	42800	41800	54900	29600	42250	42241.19	9.67	-18234	43550	42900	42150	41500	40750	42525	41125	93	12650	500	30420	50	1	18690719	7813	12.72	1.65	12	0.68	3285.00	25262.00	97000	20230531	-56.91	39200	20240307	6.63	48800	-14.34	20240102	39200	6.63	20240307	97000	-56.91	20230531	39200	6.63	20240307	5.15	N	122870	500	93 억	1806735	N	N	511	N	N
75	20240417	150748	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	41900	-350	5	-0.83	4805990250	113675	56.18	42250	42800	41900	54900	29600	42250	42278.38	9.67	-11935	43550	42900	42150	41500	40750	42525	41125	93	12650	500	30420	50	1	18690719	7831	12.75	1.66	12	0.61	3285.00	25262.00	97000	20230531	-56.80	39200	20240307	6.89	48800	-14.14	20240102	39200	6.89	20240307	97000	-56.80	20230531	39200	6.89	20240307	5.15	N	122870	500	93 억	1806735	N	N	511	N	N
76	20240417	140741	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42200	-50	5	-0.12	3705807650	87534	43.26	42250	42800	42050	54900	29600	42250	42335.79	9.67	174	43550	42900	42150	41500	40750	42525	41125	93	12650	500	30420	50	1	18690719	7887	12.85	1.67	12	0.47	3285.00	25262.00	97000	20230531	-56.49	39200	20240307	7.65	48800	-13.52	20240102	39200	7.65	20240307	97000	-56.49	20230531	39200	7.65	20240307	5.15	N	122870	500	93 억	1806735	N	N	511	N	N
77	20240417	130743	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42300	50	2	0.12	3220183100	76046	37.58	42250	42800	42050	54900	29600	42250	42345.40	9.67	734	43550	42900	42150	41500	40750	42525	41125	93	12650	500	30420	50	1	18690719	7906	12.88	1.67	12	0.41	3285.00	25262.00	97000	20230531	-56.39	39200	20240307	7.91	48800	-13.32	20240102	39200	7.91	20240307	97000	-56.39	20230531	39200	7.91	20240307	5.15	N	122870	500	93 억	1806735	N	N	511	N	N
78	20240417	120745	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42300	50	2	0.12	2934897550	69310	34.25	42250	42800	42050	54900	29600	42250	42344.72	9.67	-188	43550	42900	42150	41500	40750	42525	41125	93	12650	500	30420	50	1	18690719	7906	12.88	1.67	12	0.37	3285.00	25262.00	97000	20230531	-56.39	39200	20240307	7.91	48800	-13.32	20240102	39200	7.91	20240307	97000	-56.39	20230531	39200	7.91	20240307	5.15	N	122870	500	93 억	1806735	N	N	511	N	N
79	20240417	110746	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42250	0	3	0.00	2365812950	55872	27.61	42250	42800	42050	54900	29600	42250	42343.71	9.67	-1809	43550	42900	42150	41500	40750	42525	41125	93	12650	500	30420	50	1	18690719	7897	12.86	1.67	12	0.30	3285.00	25262.00	97000	20230531	-56.44	39200	20240307	7.78	48800	-13.42	20240102	39200	7.78	20240307	97000	-56.44	20230531	39200	7.78	20240307	5.15	N	122870	500	93 억	1806735	N	N	511	N	N
80	20240417	100740	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42250	0	3	0.00	1586761000	37408	18.49	42250	42800	42100	54900	29600	42250	42418.39	9.67	-370	43550	42900	42150	41500	40750	42525	41125	93	12650	500	30420	50	1	18690719	7897	12.86	1.67	12	0.20	3285.00	25262.00	97000	20230531	-56.44	39200	20240307	7.78	48800	-13.42	20240102	39200	7.78	20240307	97000	-56.44	20230531	39200	7.78	20240307	5.15	N	122870	500	93 억	1806735	N	N	511	N	N
81	20240417	090737	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42150	-100	5	-0.24	291730400	6905	3.41	42250	42550	42100	54900	29600	42250	42249.13	9.67	-3160	43550	42900	42150	41500	40750	42525	41125	93	12650	500	30420	50	1	18690719	7878	12.83	1.67	12	0.04	3285.00	25262.00	97000	20230531	-56.55	39200	20240307	7.53	48800	-13.63	20240102	39200	7.53	20240307	97000	-56.55	20230531	39200	7.53	20240307	5.15	N	122870	500	93 억	1806735	N	N	511	N	N
82	20240416	160742	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42250	-900	5	-2.09	8423673550	199869	133.93	42400	42800	41400	56000	30250	43150	42145.60	9.53	29289	44850	44000	43400	42550	41950	43700	42250	93	12850	500	31060	50	1	18690719	7897	12.86	1.67	12	1.07	3285.00	25262.00	97000	20230531	-56.44	39200	20240307	7.78	48800	-13.42	20240102	39200	7.78	20240307	97000	-56.44	20230531	39200	7.78	20240307	5.23	N	122870	500	93 억	1781119	N	N	511	N	N
83	20240416	150740	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42350	-800	5	-1.85	8047458700	190976	127.98	42400	42800	41400	56000	30250	43150	42138.45	9.53	25505	44850	44000	43400	42550	41950	43700	42250	93	12850	500	31060	50	1	18690719	7916	12.89	1.68	12	1.02	3285.00	25262.00	97000	20230531	-56.34	39200	20240307	8.04	48800	-13.22	20240102	39200	8.04	20240307	97000	-56.34	20230531	39200	8.04	20240307	5.23	N	122870	500	93 억	1781119	N	N	250	N	N
84	20240416	140740	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42000	-1150	5	-2.67	6993321850	166016	111.25	42400	42800	41400	56000	30250	43150	42124.23	9.53	9382	44850	44000	43400	42550	41950	43700	42250	93	12850	500	31060	50	1	18690719	7850	12.79	1.66	12	0.89	3285.00	25262.00	97000	20230531	-56.70	39200	20240307	7.14	48800	-13.93	20240102	39200	7.14	20240307	97000	-56.70	20230531	39200	7.14	20240307	5.23	N	122870	500	93 억	1781119	N	N	250	N	N
85	20240416	130740	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	41950	-1200	5	-2.78	5933558600	140838	94.38	42400	42800	41400	56000	30250	43150	42130.20	9.53	-6687	44850	44000	43400	42550	41950	43700	42250	93	12850	500	31060	50	1	18690719	7841	12.77	1.66	12	0.75	3285.00	25262.00	97000	20230531	-56.75	39200	20240307	7.02	48800	-14.04	20240102	39200	7.02	20240307	97000	-56.75	20230531	39200	7.02	20240307	5.23	N	122870	500	93 억	1781119	N	N	250	N	N
86	20240416	120742	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	41850	-1300	5	-3.01	5597734500	132839	89.02	42400	42800	41400	56000	30250	43150	42139.05	9.53	-7788	44850	44000	43400	42550	41950	43700	42250	93	12850	500	31060	50	1	18690719	7822	12.74	1.66	12	0.71	3285.00	25262.00	97000	20230531	-56.86	39200	20240307	6.76	48800	-14.24	20240102	39200	6.76	20240307	97000	-56.86	20230531	39200	6.76	20240307	5.23	N	122870	500	93 억	1781119	N	N	250	N	N
87	20240416	110739	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	41850	-1300	5	-3.01	4136695550	97801	65.54	42400	42800	41800	56000	30250	43150	42296.85	9.53	-10815	44850	44000	43400	42550	41950	43700	42250	93	12850	500	31060	50	1	18690719	7822	12.74	1.66	12	0.52	3285.00	25262.00	97000	20230531	-56.86	39200	20240307	6.76	48800	-14.24	20240102	39200	6.76	20240307	97000	-56.86	20230531	39200	6.76	20240307	5.23	N	122870	500	93 억	1781119	N	N	250	N	N
88	20240416	100731	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42600	-550	5	-1.27	2366494800	55790	37.39	42400	42800	42200	56000	30250	43150	42417.57	9.53	-2973	44850	44000	43400	42550	41950	43700	42250	93	12850	500	31060	50	1	18690719	7962	12.97	1.69	12	0.30	3285.00	25262.00	97000	20230531	-56.08	39200	20240307	8.67	48800	-12.70	20240102	39200	8.67	20240307	97000	-56.08	20230531	39200	8.67	20240307	5.23	N	122870	500	93 억	1781119	N	N	250	N	N
89	20240416	090731	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42500	-650	5	-1.51	1079464450	25469	17.07	42400	42800	42200	56000	30250	43150	42382.71	9.53	-1399	44850	44000	43400	42550	41950	43700	42250	93	12850	500	31060	50	1	18690719	7944	12.94	1.68	12	0.14	3285.00	25262.00	97000	20230531	-56.19	39200	20240307	8.42	48800	-12.91	20240102	39200	8.42	20240307	97000	-56.19	20230531	39200	8.42	20240307	5.23	N	122870	500	93 억	1781119	N	N	250	N	N
90	20240415	160729	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43150	-800	5	-1.82	6424862150	147746	59.76	43500	44250	42800	57100	30800	43950	43485.41	9.62	-14551	45616	44782	43916	43082	42216	45200	43500	93	13150	500	31640	50	1	18690719	8065	13.14	1.71	12	0.79	3285.00	25262.00	97000	20230531	-55.52	39200	20240307	10.08	48800	-11.58	20240102	39200	10.08	20240307	97000	-55.52	20230531	39200	10.08	20240307	5.26	N	122870	500	93 억	1797760	N	N	250	N	N
91	20240415	150734	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43050	-900	5	-2.05	6076524400	139665	56.49	43500	44250	42800	57100	30800	43950	43506.91	9.62	-12584	45616	44782	43916	43082	42216	45200	43500	93	13150	500	31640	50	1	18690719	8046	13.11	1.70	12	0.75	3285.00	25262.00	97000	20230531	-55.62	39200	20240307	9.82	48800	-11.78	20240102	39200	9.82	20240307	97000	-55.62	20230531	39200	9.82	20240307	5.26	N	122870	500	93 억	1797760	N	N	691	N	N
92	20240415	140727	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43450	-500	5	-1.14	4822357600	110633	44.75	43500	44250	42800	57100	30800	43950	43587.80	9.62	-5316	45616	44782	43916	43082	42216	45200	43500	93	13150	500	31640	50	1	18690719	8121	13.23	1.72	12	0.59	3285.00	25262.00	97000	20230531	-55.21	39200	20240307	10.84	48800	-10.96	20240102	39200	10.84	20240307	97000	-55.21	20230531	39200	10.84	20240307	5.26	N	122870	500	93 억	1797760	N	N	691	N	N
93	20240415	130720	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43650	-300	5	-0.68	4304135250	98702	39.92	43500	44250	42800	57100	30800	43950	43606.34	9.62	33	45616	44782	43916	43082	42216	45200	43500	93	13150	500	31640	50	1	18690719	8158	13.29	1.73	12	0.53	3285.00	25262.00	97000	20230531	-55.00	39200	20240307	11.35	48800	-10.55	20240102	39200	11.35	20240307	97000	-55.00	20230531	39200	11.35	20240307	5.26	N	122870	500	93 억	1797760	N	N	691	N	N
94	20240415	120732	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43750	-200	5	-0.46	3737229850	85735	34.68	43500	44250	42800	57100	30800	43950	43589.22	9.62	-2734	45616	44782	43916	43082	42216	45200	43500	93	13150	500	31640	50	1	18690719	8177	13.32	1.73	12	0.46	3285.00	25262.00	97000	20230531	-54.90	39200	20240307	11.61	48800	-10.35	20240102	39200	11.61	20240307	97000	-54.90	20230531	39200	11.61	20240307	5.26	N	122870	500	93 억	1797760	N	N	691	N	N
95	20240415	110732	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43750	-200	5	-0.46	3491724750	80117	32.40	43500	44250	42800	57100	30800	43950	43581.44	9.62	-2994	45616	44782	43916	43082	42216	45200	43500	93	13150	500	31640	50	1	18690719	8177	13.32	1.73	12	0.43	3285.00	25262.00	97000	20230531	-54.90	39200	20240307	11.61	48800	-10.35	20240102	39200	11.61	20240307	97000	-54.90	20230531	39200	11.61	20240307	5.26	N	122870	500	93 억	1797760	N	N	691	N	N
96	20240415	100727	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	44050	100	2	0.23	2845765850	65377	26.44	43500	44250	42800	57100	30800	43950	43526.61	9.62	-2544	45616	44782	43916	43082	42216	45200	43500	93	13150	500	31640	50	1	18690719	8233	13.41	1.74	12	0.35	3285.00	25262.00	97000	20230531	-54.59	39200	20240307	12.37	48800	-9.73	20240102	39200	12.37	20240307	97000	-54.59	20230531	39200	12.37	20240307	5.26	N	122870	500	93 억	1797760	N	N	691	N	N
97	20240415	090733	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43750	-200	5	-0.46	852711800	19525	7.90	43500	44250	43350	57100	30800	43950	43668.51	9.62	-1045	45616	44782	43916	43082	42216	45200	43500	93	13150	500	31640	50	1	18690719	8177	13.32	1.73	12	0.10	3285.00	25262.00	97000	20230531	-54.90	39200	20240307	11.61	48800	-10.35	20240102	39200	11.61	20240307	97000	-54.90	20230531	39200	11.61	20240307	5.26	N	122870	500	93 억	1797760	N	N	691	N	N
98	20240412	160727	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43950	1350	2	3.17	10805479750	245981	137.63	43150	44750	43050	55300	29850	42600	43928.06	9.46	24676	43866	43232	42716	42082	41566	43550	42400	93	12700	500	30670	50	1	18690719	8215	13.38	1.74	12	1.32	3285.00	25262.00	97000	20230531	-54.69	39200	20240307	12.12	48800	-9.94	20240102	39200	12.12	20240307	97000	-54.69	20230531	39200	12.12	20240307	5.27	N	122870	500	93 억	1767988	N	N	691	N	N
99	20240412	150730	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	44100	1500	2	3.52	10347233200	235559	131.80	43150	44750	43050	55300	29850	42600	43926.29	9.46	20778	43866	43232	42716	42082	41566	43550	42400	93	12700	500	30670	50	1	18690719	8243	13.42	1.75	12	1.26	3285.00	25262.00	97000	20230531	-54.54	39200	20240307	12.50	48800	-9.63	20240102	39200	12.50	20240307	97000	-54.54	20230531	39200	12.50	20240307	5.27	N	122870	500	93 억	1767988	N	N	19697	N	N
100	20240412	140727	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	44200	1600	2	3.76	8759720200	199687	111.72	43150	44750	43050	55300	29850	42600	43867.25	9.46	17594	43866	43232	42716	42082	41566	43550	42400	93	12700	500	30670	50	1	18690719	8261	13.46	1.75	12	1.07	3285.00	25262.00	97000	20230531	-54.43	39200	20240307	12.76	48800	-9.43	20240102	39200	12.76	20240307	97000	-54.43	20230531	39200	12.76	20240307	5.27	N	122870	500	93 억	1767988	N	N	19697	N	N
101	20240412	130719	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43250	650	2	1.53	7920243500	180484	100.98	43150	44750	43050	55300	29850	42600	43883.36	9.46	12464	43866	43232	42716	42082	41566	43550	42400	93	12700	500	30670	50	1	18690719	8084	13.17	1.71	12	0.97	3285.00	25262.00	97000	20230531	-55.41	39200	20240307	10.33	48800	-11.37	20240102	39200	10.33	20240307	97000	-55.41	20230531	39200	10.33	20240307	5.27	N	122870	500	93 억	1767988	N	N	19697	N	N
102	20240412	120725	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43550	950	2	2.23	7025065850	159802	89.41	43150	44750	43150	55300	29850	42600	43961.06	9.46	25291	43866	43232	42716	42082	41566	43550	42400	93	12700	500	30670	50	1	18690719	8140	13.26	1.72	12	0.85	3285.00	25262.00	97000	20230531	-55.10	39200	20240307	11.10	48800	-10.76	20240102	39200	11.10	20240307	97000	-55.10	20230531	39200	11.10	20240307	5.27	N	122870	500	93 억	1767988	N	N	19697	N	N
103	20240412	110723	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	44000	1400	2	3.29	6100910400	138611	77.55	43150	44750	43150	55300	29850	42600	44014.62	9.46	31391	43866	43232	42716	42082	41566	43550	42400	93	12700	500	30670	50	1	18690719	8224	13.39	1.74	12	0.74	3285.00	25262.00	97000	20230531	-54.64	39200	20240307	12.24	48800	-9.84	20240102	39200	12.24	20240307	97000	-54.64	20230531	39200	12.24	20240307	5.27	N	122870	500	93 억	1767988	N	N	19697	N	N
104	20240412	100724	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	44300	1700	2	3.99	5366322650	121958	68.24	43150	44750	43150	55300	29850	42600	44001.40	9.46	31329	43866	43232	42716	42082	41566	43550	42400	93	12700	500	30670	50	1	18690719	8280	13.49	1.75	12	0.65	3285.00	25262.00	97000	20230531	-54.33	39200	20240307	13.01	48800	-9.22	20240102	39200	13.01	20240307	97000	-54.33	20230531	39200	13.01	20240307	5.27	N	122870	500	93 억	1767988	N	N	19697	N	N
105	20240412	090724	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43500	900	2	2.11	672719250	15499	8.67	43150	43700	43150	55300	29850	42600	43404.04	9.46	2359	43866	43232	42716	42082	41566	43550	42400	93	12700	500	30670	50	1	18690719	8130	13.24	1.72	12	0.08	3285.00	25262.00	97000	20230531	-55.15	39200	20240307	10.97	48800	-10.86	20240102	39200	10.97	20240307	97000	-55.15	20230531	39200	10.97	20240307	5.27	N	122870	500	93 억	1767988	N	N	19697	N	N
106	20240411	160718	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42600	-350	5	-0.81	7608382850	177710	106.39	42400	43350	42200	55800	30100	42950	42813.66	9.23	21680	45450	44200	43350	42100	41250	43775	41675	93	12850	500	30920	50	1	18690719	7962	12.97	1.69	12	0.95	3285.00	25262.00	97000	20230531	-56.08	39200	20240307	8.67	48800	-12.70	20240102	39200	8.67	20240307	97000	-56.08	20230531	39200	8.67	20240307	5.29	N	122870	500	93 억	1725767	N	N	19697	N	N
107	20240411	150726	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42800	-150	5	-0.35	5609147300	130880	78.35	42400	43350	42200	55800	30100	42950	42857.02	9.23	12357	45450	44200	43350	42100	41250	43775	41675	93	12850	500	30920	50	1	18690719	8000	13.03	1.69	12	0.70	3285.00	25262.00	97000	20230531	-55.88	39200	20240307	9.18	48800	-12.30	20240102	39200	9.18	20240307	97000	-55.88	20230531	39200	9.18	20240307	5.29	N	122870	500	93 억	1725767	N	N	73	N	N
108	20240411	140721	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42700	-250	5	-0.58	4626024950	107876	64.58	42400	43350	42200	55800	30100	42950	42882.67	9.23	12506	45450	44200	43350	42100	41250	43775	41675	93	12850	500	30920	50	1	18690719	7981	13.00	1.69	12	0.58	3285.00	25262.00	97000	20230531	-55.98	39200	20240307	8.93	48800	-12.50	20240102	39200	8.93	20240307	97000	-55.98	20230531	39200	8.93	20240307	5.29	N	122870	500	93 억	1725767	N	N	73	N	N
109	20240411	130714	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43000	50	2	0.12	3415153050	79590	47.65	42400	43350	42200	55800	30100	42950	42909.21	9.23	11756	45450	44200	43350	42100	41250	43775	41675	93	12850	500	30920	50	1	18690719	8037	13.09	1.70	12	0.43	3285.00	25262.00	97000	20230531	-55.67	39200	20240307	9.69	48800	-11.89	20240102	39200	9.69	20240307	97000	-55.67	20230531	39200	9.69	20240307	5.29	N	122870	500	93 억	1725767	N	N	73	N	N
110	20240411	120724	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43250	300	2	0.70	2875036650	67082	40.16	42400	43350	42200	55800	30100	42950	42858.25	9.23	14497	45450	44200	43350	42100	41250	43775	41675	93	12850	500	30920	50	1	18690719	8084	13.17	1.71	12	0.36	3285.00	25262.00	97000	20230531	-55.41	39200	20240307	10.33	48800	-11.37	20240102	39200	10.33	20240307	97000	-55.41	20230531	39200	10.33	20240307	5.29	N	122870	500	93 억	1725767	N	N	73	N	N
111	20240411	110717	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43150	200	2	0.47	2335841200	54614	32.69	42400	43350	42200	55800	30100	42950	42769.29	9.23	9903	45450	44200	43350	42100	41250	43775	41675	93	12850	500	30920	50	1	18690719	8065	13.14	1.71	12	0.29	3285.00	25262.00	97000	20230531	-55.52	39200	20240307	10.08	48800	-11.58	20240102	39200	10.08	20240307	97000	-55.52	20230531	39200	10.08	20240307	5.29	N	122870	500	93 억	1725767	N	N	73	N	N
112	20240411	100723	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43050	100	2	0.23	1534294350	36066	21.59	42400	43200	42200	55800	30100	42950	42538.83	9.23	3419	45450	44200	43350	42100	41250	43775	41675	93	12850	500	30920	50	1	18690719	8046	13.11	1.70	12	0.19	3285.00	25262.00	97000	20230531	-55.62	39200	20240307	9.82	48800	-11.78	20240102	39200	9.82	20240307	97000	-55.62	20230531	39200	9.82	20240307	5.29	N	122870	500	93 억	1725767	N	N	73	N	N
113	20240411	090720	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42450	-500	5	-1.16	403262750	9488	5.68	42400	42600	42400	55800	30100	42950	42491.97	9.23	-985	45450	44200	43350	42100	41250	43775	41675	93	12850	500	30920	50	1	18690719	7934	12.92	1.68	12	0.05	3285.00	25262.00	97000	20230531	-56.24	39200	20240307	8.29	48800	-13.01	20240102	39200	8.29	20240307	97000	-56.24	20230531	39200	8.29	20240307	5.29	N	122870	500	93 억	1725767	N	N	73	N	N
114	20240409	160708	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42950	-500	5	-1.15	7189035250	165544	89.60	43650	44600	42500	56400	30450	43450	43428.24	9.12	10397	45450	44450	43900	42900	42350	44175	42625	93	12950	500	31280	50	1	18690719	8028	13.07	1.70	12	0.89	3285.00	25262.00	97000	20230531	-55.72	39200	20240307	9.57	48800	-11.99	20240102	39200	9.57	20240307	97000	-55.72	20230531	39200	9.57	20240307	5.46	N	122870	500	93 억	1704562	N	N	73	N	N
115	20240409	150714	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43000	-450	5	-1.04	5715670200	131033	70.92	43650	44600	42700	56400	30450	43450	43620.08	9.12	-2984	45450	44450	43900	42900	42350	44175	42625	93	12950	500	31280	50	1	18690719	8037	13.09	1.70	12	0.70	3285.00	25262.00	97000	20230531	-55.67	39200	20240307	9.69	48800	-11.89	20240102	39200	9.69	20240307	97000	-55.67	20230531	39200	9.69	20240307	5.46	N	122870	500	93 억	1704562	N	N	1808	N	N
116	20240409	140718	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43550	100	2	0.23	3786138450	86184	46.65	43650	44600	43450	56400	30450	43450	43930.87	9.12	-1846	45450	44450	43900	42900	42350	44175	42625	93	12950	500	31280	50	1	18690719	8140	13.26	1.72	12	0.46	3285.00	25262.00	97000	20230531	-55.10	39200	20240307	11.10	48800	-10.76	20240102	39200	11.10	20240307	97000	-55.10	20230531	39200	11.10	20240307	5.46	N	122870	500	93 억	1704562	N	N	1808	N	N
117	20240409	130711	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43600	150	2	0.35	3541550300	80573	43.61	43650	44600	43450	56400	30450	43450	43954.55	9.12	886	45450	44450	43900	42900	42350	44175	42625	93	12950	500	31280	50	1	18690719	8149	13.27	1.73	12	0.43	3285.00	25262.00	97000	20230531	-55.05	39200	20240307	11.22	48800	-10.66	20240102	39200	11.22	20240307	97000	-55.05	20230531	39200	11.22	20240307	5.46	N	122870	500	93 억	1704562	N	N	1808	N	N
118	20240409	120713	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43650	200	2	0.46	3370053100	76637	41.48	43650	44600	43450	56400	30450	43450	43974.23	9.12	1279	45450	44450	43900	42900	42350	44175	42625	93	12950	500	31280	50	1	18690719	8158	13.29	1.73	12	0.41	3285.00	25262.00	97000	20230531	-55.00	39200	20240307	11.35	48800	-10.55	20240102	39200	11.35	20240307	97000	-55.00	20230531	39200	11.35	20240307	5.46	N	122870	500	93 억	1704562	N	N	1808	N	N
119	20240409	110713	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43500	50	2	0.12	3050311550	69295	37.51	43650	44600	43450	56400	30450	43450	44019.22	9.12	4159	45450	44450	43900	42900	42350	44175	42625	93	12950	500	31280	50	1	18690719	8130	13.24	1.72	12	0.37	3285.00	25262.00	97000	20230531	-55.15	39200	20240307	10.97	48800	-10.86	20240102	39200	10.97	20240307	97000	-55.15	20230531	39200	10.97	20240307	5.46	N	122870	500	93 억	1704562	N	N	1808	N	N
120	20240409	100708	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	44000	550	2	1.27	2164368050	49018	26.53	43650	44600	43450	56400	30450	43450	44154.56	9.12	9823	45450	44450	43900	42900	42350	44175	42625	93	12950	500	31280	50	1	18690719	8224	13.39	1.74	12	0.26	3285.00	25262.00	97000	20230531	-54.64	39200	20240307	12.24	48800	-9.84	20240102	39200	12.24	20240307	97000	-54.64	20230531	39200	12.24	20240307	5.46	N	122870	500	93 억	1704562	N	N	1808	N	N
121	20240409	090721	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43800	350	2	0.81	258790900	5930	3.21	43650	43900	43450	56400	30450	43450	43640.96	9.12	302	45450	44450	43900	42900	42350	44175	42625	93	12950	500	31280	50	1	18690719	8187	13.33	1.73	12	0.03	3285.00	25262.00	97000	20230531	-54.85	39200	20240307	11.73	48800	-10.25	20240102	39200	11.73	20240307	97000	-54.85	20230531	39200	11.73	20240307	5.46	N	122870	500	93 억	1704562	N	N	1808	N	N
122	20240408	160706	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43450	-250	5	-0.57	8042646000	183074	96.43	44300	44900	43350	56800	30600	43700	43933.16	9.23	-31342	45433	44566	43233	42366	41033	45000	42800	93	13100	500	31460	50	1	18690719	8121	13.23	1.72	12	0.98	3285.00	25262.00	97000	20230531	-55.21	39200	20240307	10.84	48800	-10.96	20240102	39200	10.84	20240307	97000	-55.21	20230531	39200	10.84	20240307	5.41	N	122870	500	93 억	1724968	N	N	1808	N	N
123	20240408	150712	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43550	-150	5	-0.34	7459249500	169701	89.39	44300	44900	43350	56800	30600	43700	43955.25	9.23	-30069	45433	44566	43233	42366	41033	45000	42800	93	13100	500	31460	50	1	18690719	8140	13.26	1.72	12	0.91	3285.00	25262.00	97000	20230531	-55.10	39200	20240307	11.10	48800	-10.76	20240102	39200	11.10	20240307	97000	-55.10	20230531	39200	11.10	20240307	5.41	N	122870	500	93 억	1724968	N	N	1224	N	N
124	20240408	140713	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43650	-50	5	-0.11	6793240600	154436	81.35	44300	44900	43350	56800	30600	43700	43987.42	9.23	-25855	45433	44566	43233	42366	41033	45000	42800	93	13100	500	31460	50	1	18690719	8158	13.29	1.73	12	0.83	3285.00	25262.00	97000	20230531	-55.00	39200	20240307	11.35	48800	-10.55	20240102	39200	11.35	20240307	97000	-55.00	20230531	39200	11.35	20240307	5.41	N	122870	500	93 억	1724968	N	N	1224	N	N
125	20240408	130709	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43650	-50	5	-0.11	6169594050	140105	73.80	44300	44900	43450	56800	30600	43700	44035.50	9.23	-24299	45433	44566	43233	42366	41033	45000	42800	93	13100	500	31460	50	1	18690719	8158	13.29	1.73	12	0.75	3285.00	25262.00	97000	20230531	-55.00	39200	20240307	11.35	48800	-10.55	20240102	39200	11.35	20240307	97000	-55.00	20230531	39200	11.35	20240307	5.41	N	122870	500	93 억	1724968	N	N	1224	N	N
126	20240408	120712	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43950	250	2	0.57	5481926600	124428	65.54	44300	44900	43450	56800	30600	43700	44057.02	9.23	-21534	45433	44566	43233	42366	41033	45000	42800	93	13100	500	31460	50	1	18690719	8215	13.38	1.74	12	0.67	3285.00	25262.00	97000	20230531	-54.69	39200	20240307	12.12	48800	-9.94	20240102	39200	12.12	20240307	97000	-54.69	20230531	39200	12.12	20240307	5.41	N	122870	500	93 억	1724968	N	N	1224	N	N
127	20240408	110714	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43650	-50	5	-0.11	4391170900	99467	52.39	44300	44900	43600	56800	30600	43700	44147.01	9.23	-17476	45433	44566	43233	42366	41033	45000	42800	93	13100	500	31460	50	1	18690719	8158	13.29	1.73	12	0.53	3285.00	25262.00	97000	20230531	-55.00	39200	20240307	11.35	48800	-10.55	20240102	39200	11.35	20240307	97000	-55.00	20230531	39200	11.35	20240307	5.41	N	122870	500	93 억	1724968	N	N	1224	N	N
128	20240408	100705	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	44200	500	2	1.14	3506131350	79284	41.76	44300	44900	43800	56800	30600	43700	44222.43	9.23	-10097	45433	44566	43233	42366	41033	45000	42800	93	13100	500	31460	50	1	18690719	8261	13.46	1.75	12	0.42	3285.00	25262.00	97000	20230531	-54.43	39200	20240307	12.76	48800	-9.43	20240102	39200	12.76	20240307	97000	-54.43	20230531	39200	12.76	20240307	5.41	N	122870	500	93 억	1724968	N	N	1224	N	N
129	20240408	090714	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	44150	450	2	1.03	1410810100	31750	16.72	44300	44900	44150	56800	30600	43700	44434.96	9.23	-1852	45433	44566	43233	42366	41033	45000	42800	93	13100	500	31460	50	1	18690719	8252	13.44	1.75	12	0.17	3285.00	25262.00	97000	20230531	-54.48	39200	20240307	12.63	48800	-9.53	20240102	39200	12.63	20240307	97000	-54.48	20230531	39200	12.63	20240307	5.41	N	122870	500	93 억	1724968	N	N	1224	N	N
130	20240405	160712	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43700	1100	2	2.58	7940386150	183951	93.43	42000	44100	41900	55300	29850	42600	43165.22	9.13	12131	44033	43316	42883	42166	41733	43100	41950	93	12700	500	30670	50	1	18690719	8168	13.30	1.73	12	0.98	3285.00	25262.00	97000	20230531	-54.95	39200	20240307	11.48	48800	-10.45	20240102	39200	11.48	20240307	97000	-54.95	20230531	39200	11.48	20240307	5.39	N	122870	500	93 억	1706867	N	N	1224	N	N
131	20240405	150708	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43650	1050	2	2.46	7370985850	170928	86.81	42000	44100	41900	55300	29850	42600	43123.34	9.13	15037	44033	43316	42883	42166	41733	43100	41950	93	12700	500	30670	50	1	18690719	8158	13.29	1.73	12	0.91	3285.00	25262.00	97000	20230531	-55.00	39200	20240307	11.35	48800	-10.55	20240102	39200	11.35	20240307	97000	-55.00	20230531	39200	11.35	20240307	5.39	N	122870	500	93 억	1706867	N	N	208	N	N
132	20240405	140707	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43250	650	2	1.53	4048348750	94864	48.18	42000	43350	41900	55300	29850	42600	42675.29	9.13	13223	44033	43316	42883	42166	41733	43100	41950	93	12700	500	30670	50	1	18690719	8084	13.17	1.71	12	0.51	3285.00	25262.00	97000	20230531	-55.41	39200	20240307	10.33	48800	-11.37	20240102	39200	10.33	20240307	97000	-55.41	20230531	39200	10.33	20240307	5.39	N	122870	500	93 억	1706867	N	N	208	N	N
133	20240405	130706	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42750	150	2	0.35	2732537250	64284	32.65	42000	42950	41900	55300	29850	42600	42507.27	9.13	6060	44033	43316	42883	42166	41733	43100	41950	93	12700	500	30670	50	1	18690719	7990	13.01	1.69	12	0.34	3285.00	25262.00	97000	20230531	-55.93	39200	20240307	9.06	48800	-12.40	20240102	39200	9.06	20240307	97000	-55.93	20230531	39200	9.06	20240307	5.39	N	122870	500	93 억	1706867	N	N	208	N	N
134	20240405	120706	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42850	250	2	0.59	2462404050	57976	29.44	42000	42950	41900	55300	29850	42600	42472.82	9.13	4695	44033	43316	42883	42166	41733	43100	41950	93	12700	500	30670	50	1	18690719	8009	13.04	1.70	12	0.31	3285.00	25262.00	97000	20230531	-55.82	39200	20240307	9.31	48800	-12.19	20240102	39200	9.31	20240307	97000	-55.82	20230531	39200	9.31	20240307	5.39	N	122870	500	93 억	1706867	N	N	208	N	N
135	20240405	110712	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42500	-100	5	-0.23	2047508300	48250	24.51	42000	42950	41900	55300	29850	42600	42435.41	9.13	3059	44033	43316	42883	42166	41733	43100	41950	93	12700	500	30670	50	1	18690719	7944	12.94	1.68	12	0.26	3285.00	25262.00	97000	20230531	-56.19	39200	20240307	8.42	48800	-12.91	20240102	39200	8.42	20240307	97000	-56.19	20230531	39200	8.42	20240307	5.39	N	122870	500	93 억	1706867	N	N	208	N	N
136	20240405	100612	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42800	200	2	0.47	1260646550	29748	15.11	42000	42950	41900	55300	29850	42600	42377.52	9.13	5781	44033	43316	42883	42166	41733	43100	41950	93	12700	500	30670	50	1	18690719	8000	13.03	1.69	12	0.16	3285.00	25262.00	97000	20230531	-55.88	39200	20240307	9.18	48800	-12.30	20240102	39200	9.18	20240307	97000	-55.88	20230531	39200	9.18	20240307	5.39	N	122870	500	93 억	1706867	N	N	208	N	N
137	20240405	090659	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42350	-250	5	-0.59	531440050	12593	6.40	42000	42650	41900	55300	29850	42600	42201.23	9.13	2677	44033	43316	42883	42166	41733	43100	41950	93	12700	500	30670	50	1	18690719	7916	12.89	1.68	12	0.07	3285.00	25262.00	97000	20230531	-56.34	39200	20240307	8.04	48800	-13.22	20240102	39200	8.04	20240307	97000	-56.34	20230531	39200	8.04	20240307	5.39	N	122870	500	93 억	1706867	N	N	208	N	N
138	20240404	160658	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42600	-700	5	-1.62	8368827700	195386	133.15	43350	43600	42450	56200	30350	43300	42832.79	9.04	9687	44566	43932	43416	42782	42266	44250	43100	93	12900	500	31170	50	1	18690719	7962	12.97	1.69	12	1.05	3285.00	25262.00	97000	20230531	-56.08	39200	20240307	8.67	48800	-12.70	20240102	39200	8.67	20240307	97000	-56.08	20230531	39200	8.67	20240307	5.41	N	122870	500	93 억	1690526	N	N	208	N	N
139	20240404	150655	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42550	-750	5	-1.73	7565172350	176502	120.28	43350	43600	42450	56200	30350	43300	42861.61	9.04	4311	44566	43932	43416	42782	42266	44250	43100	93	12900	500	31170	50	1	18690719	7953	12.95	1.68	12	0.94	3285.00	25262.00	97000	20230531	-56.13	39200	20240307	8.55	48800	-12.81	20240102	39200	8.55	20240307	97000	-56.13	20230531	39200	8.55	20240307	5.41	N	122870	500	93 억	1690526	N	N	1505	N	N
140	20240404	140658	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43050	-250	5	-0.58	5973694650	139257	94.90	43350	43600	42450	56200	30350	43300	42896.82	9.04	3355	44566	43932	43416	42782	42266	44250	43100	93	12900	500	31170	50	1	18690719	8046	13.11	1.70	12	0.75	3285.00	25262.00	97000	20230531	-55.62	39200	20240307	9.82	48800	-11.78	20240102	39200	9.82	20240307	97000	-55.62	20230531	39200	9.82	20240307	5.41	N	122870	500	93 억	1690526	N	N	1505	N	N
141	20240404	130651	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42750	-550	5	-1.27	5285841750	123202	83.96	43350	43600	42450	56200	30350	43300	42903.77	9.04	-2045	44566	43932	43416	42782	42266	44250	43100	93	12900	500	31170	50	1	18690719	7990	13.01	1.69	12	0.66	3285.00	25262.00	97000	20230531	-55.93	39200	20240307	9.06	48800	-12.40	20240102	39200	9.06	20240307	97000	-55.93	20230531	39200	9.06	20240307	5.41	N	122870	500	93 억	1690526	N	N	1505	N	N
142	20240404	120655	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42850	-450	5	-1.04	3622720250	84172	57.36	43350	43600	42650	56200	30350	43300	43039.40	9.04	-5339	44566	43932	43416	42782	42266	44250	43100	93	12900	500	31170	50	1	18690719	8009	13.04	1.70	12	0.45	3285.00	25262.00	97000	20230531	-55.82	39200	20240307	9.31	48800	-12.19	20240102	39200	9.31	20240307	97000	-55.82	20230531	39200	9.31	20240307	5.41	N	122870	500	93 억	1690526	N	N	1505	N	N
143	20240404	110658	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42850	-450	5	-1.04	2935972350	68139	46.43	43350	43600	42650	56200	30350	43300	43087.89	9.04	-4847	44566	43932	43416	42782	42266	44250	43100	93	12900	500	31170	50	1	18690719	8009	13.04	1.70	12	0.36	3285.00	25262.00	97000	20230531	-55.82	39200	20240307	9.31	48800	-12.19	20240102	39200	9.31	20240307	97000	-55.82	20230531	39200	9.31	20240307	5.41	N	122870	500	93 억	1690526	N	N	1505	N	N
144	20240404	100657	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43050	-250	5	-0.58	1628809500	37656	25.66	43350	43600	43050	56200	30350	43300	43254.94	9.04	-5082	44566	43932	43416	42782	42266	44250	43100	93	12900	500	31170	50	1	18690719	8046	13.11	1.70	12	0.20	3285.00	25262.00	97000	20230531	-55.62	39200	20240307	9.82	48800	-11.78	20240102	39200	9.82	20240307	97000	-55.62	20230531	39200	9.82	20240307	5.41	N	122870	500	93 억	1690526	N	N	1505	N	N
145	20240404	090656	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43400	100	2	0.23	316943500	7298	4.97	43350	43600	43350	56200	30350	43300	43429.35	9.04	186	44566	43932	43416	42782	42266	44250	43100	93	12900	500	31170	50	1	18690719	8112	13.21	1.72	12	0.04	3285.00	25262.00	97000	20230531	-55.26	39200	20240307	10.71	48800	-11.07	20240102	39200	10.71	20240307	97000	-55.26	20230531	39200	10.71	20240307	5.41	N	122870	500	93 억	1690526	N	N	1505	N	N
146	20240403	160656	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43300	-300	5	-0.69	6264652000	143685	33.96	43000	44050	42900	56600	30550	43600	43602.31	9.04	-3368	45500	44550	43850	42900	42200	44200	42550	93	13000	500	31390	50	1	18690719	8093	13.18	1.71	12	0.77	3285.00	25262.00	97000	20230531	-55.36	39200	20240307	10.46	48800	-11.27	20240102	39200	10.46	20240307	97000	-55.36	20230531	39200	10.46	20240307	5.24	N	122870	500	93 억	1690238	N	N	1479	N	N
147	20240403	150655	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43400	-200	5	-0.46	5627640600	128984	30.49	43000	44050	42900	56600	30550	43600	43630.55	9.04	-3322	45500	44550	43850	42900	42200	44200	42550	93	13000	500	31390	50	1	18690719	8112	13.21	1.72	12	0.69	3285.00	25262.00	97000	20230531	-55.26	39200	20240307	10.71	48800	-11.07	20240102	39200	10.71	20240307	97000	-55.26	20230531	39200	10.71	20240307	5.24	N	122870	500	93 억	1690238	N	N	543	N	N
148	20240403	140650	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43550	-50	5	-0.11	4870625550	111561	26.37	43000	44050	42900	56600	30550	43600	43658.88	9.04	2975	45500	44550	43850	42900	42200	44200	42550	93	13000	500	31390	50	1	18690719	8140	13.26	1.72	12	0.60	3285.00	25262.00	97000	20230531	-55.10	39200	20240307	11.10	48800	-10.76	20240102	39200	11.10	20240307	97000	-55.10	20230531	39200	11.10	20240307	5.24	N	122870	500	93 억	1690238	N	N	543	N	N
149	20240403	130649	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43600	0	3	0.00	4230807050	96861	22.89	43000	44050	42900	56600	30550	43600	43679.21	9.04	11188	45500	44550	43850	42900	42200	44200	42550	93	13000	500	31390	50	1	18690719	8149	13.27	1.73	12	0.52	3285.00	25262.00	97000	20230531	-55.05	39200	20240307	11.22	48800	-10.66	20240102	39200	11.22	20240307	97000	-55.05	20230531	39200	11.22	20240307	5.24	N	122870	500	93 억	1690238	N	N	543	N	N
150	20240403	120648	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43650	50	2	0.11	3906887450	89426	21.14	43000	44050	42900	56600	30550	43600	43688.55	9.04	10744	45500	44550	43850	42900	42200	44200	42550	93	13000	500	31390	50	1	18690719	8158	13.29	1.73	12	0.48	3285.00	25262.00	97000	20230531	-55.00	39200	20240307	11.35	48800	-10.55	20240102	39200	11.35	20240307	97000	-55.00	20230531	39200	11.35	20240307	5.24	N	122870	500	93 억	1690238	N	N	543	N	N
151	20240403	110652	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43650	50	2	0.11	3317331200	75901	17.94	43000	44050	42900	56600	30550	43600	43706.11	9.04	8193	45500	44550	43850	42900	42200	44200	42550	93	13000	500	31390	50	1	18690719	8158	13.29	1.73	12	0.41	3285.00	25262.00	97000	20230531	-55.00	39200	20240307	11.35	48800	-10.55	20240102	39200	11.35	20240307	97000	-55.00	20230531	39200	11.35	20240307	5.24	N	122870	500	93 억	1690238	N	N	543	N	N
152	20240403	100652	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43750	150	2	0.34	2356388350	53964	12.75	43000	44050	42900	56600	30550	43600	43666.00	9.04	6883	45500	44550	43850	42900	42200	44200	42550	93	13000	500	31390	50	1	18690719	8177	13.32	1.73	12	0.29	3285.00	25262.00	97000	20230531	-54.90	39200	20240307	11.61	48800	-10.35	20240102	39200	11.61	20240307	97000	-54.90	20230531	39200	11.61	20240307	5.24	N	122870	500	93 억	1690238	N	N	543	N	N
153	20240403	090652	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	44000	400	2	0.92	687211850	15796	3.73	43000	44050	42900	56600	30550	43600	43505.10	9.04	3151	45500	44550	43850	42900	42200	44200	42550	93	13000	500	31390	50	1	18690719	8224	13.39	1.74	12	0.08	3285.00	25262.00	97000	20230531	-54.64	39200	20240307	12.24	48800	-9.84	20240102	39200	12.24	20240307	97000	-54.64	20230531	39200	12.24	20240307	5.24	N	122870	500	93 억	1690238	N	N	543	N	N
154	20240402	160641	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43600	-1600	5	-3.54	18324423750	419653	66.04	44500	44800	43150	58700	31650	45200	43665.12	9.09	-14837	49266	47232	45916	43882	42566	46575	43225	93	13500	500	32540	50	1	18690719	8149	13.27	1.73	12	2.25	3285.00	25262.00	97000	20230531	-55.05	39200	20240307	11.22	48800	-10.66	20240102	39200	11.22	20240307	97000	-55.05	20230531	39200	11.22	20240307	5.29	N	122870	500	93 억	1698733	N	N	543	N	N
155	20240402	150648	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43650	-1550	5	-3.43	17531310750	401508	63.18	44500	44800	43150	58700	31650	45200	43663.08	9.09	-20924	49266	47232	45916	43882	42566	46575	43225	93	13500	500	32540	50	1	18690719	8158	13.29	1.73	12	2.15	3285.00	25262.00	97000	20230531	-55.00	39200	20240307	11.35	48800	-10.55	20240102	39200	11.35	20240307	97000	-55.00	20230531	39200	11.35	20240307	5.29	N	122870	500	93 억	1698733	N	N	184	N	N
156	20240402	140650	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43350	-1850	5	-4.09	15068012200	344692	54.24	44500	44800	43250	58700	31650	45200	43713.76	9.09	-19893	49266	47232	45916	43882	42566	46575	43225	93	13500	500	32540	50	1	18690719	8102	13.20	1.72	12	1.84	3285.00	25262.00	97000	20230531	-55.31	39200	20240307	10.59	48800	-11.17	20240102	39200	10.59	20240307	97000	-55.31	20230531	39200	10.59	20240307	5.29	N	122870	500	93 억	1698733	N	N	184	N	N
157	20240402	130640	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43400	-1800	5	-3.98	13647815350	311934	49.09	44500	44800	43250	58700	31650	45200	43751.54	9.09	-19254	49266	47232	45916	43882	42566	46575	43225	93	13500	500	32540	50	1	18690719	8112	13.21	1.72	12	1.67	3285.00	25262.00	97000	20230531	-55.26	39200	20240307	10.71	48800	-11.07	20240102	39200	10.71	20240307	97000	-55.26	20230531	39200	10.71	20240307	5.29	N	122870	500	93 억	1698733	N	N	184	N	N
158	20240402	120637	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43300	-1900	5	-4.20	12765636250	291607	45.89	44500	44800	43250	58700	31650	45200	43776.10	9.09	-19922	49266	47232	45916	43882	42566	46575	43225	93	13500	500	32540	50	1	18690719	8093	13.18	1.71	12	1.56	3285.00	25262.00	97000	20230531	-55.36	39200	20240307	10.46	48800	-11.27	20240102	39200	10.46	20240307	97000	-55.36	20230531	39200	10.46	20240307	5.29	N	122870	500	93 억	1698733	N	N	184	N	N
159	20240402	110642	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43450	-1750	5	-3.87	11433264600	260919	41.06	44500	44800	43250	58700	31650	45200	43818.40	9.09	-20584	49266	47232	45916	43882	42566	46575	43225	93	13500	500	32540	50	1	18690719	8121	13.23	1.72	12	1.40	3285.00	25262.00	97000	20230531	-55.21	39200	20240307	10.84	48800	-10.96	20240102	39200	10.84	20240307	97000	-55.21	20230531	39200	10.84	20240307	5.29	N	122870	500	93 억	1698733	N	N	184	N	N
160	20240402	100643	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43900	-1300	5	-2.88	7047851400	160188	25.21	44500	44800	43550	58700	31650	45200	43996.22	9.09	-6314	49266	47232	45916	43882	42566	46575	43225	93	13500	500	32540	50	1	18690719	8205	13.36	1.74	12	0.86	3285.00	25262.00	97000	20230531	-54.74	39200	20240307	11.99	48800	-10.04	20240102	39200	11.99	20240307	97000	-54.74	20230531	39200	11.99	20240307	5.29	N	122870	500	93 억	1698733	N	N	184	N	N
161	20240402	090643	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43800	-1400	5	-3.10	3534944100	80079	12.60	44500	44800	43550	58700	31650	45200	44141.17	9.09	4805	49266	47232	45916	43882	42566	46575	43225	93	13500	500	32540	50	1	18690719	8187	13.33	1.73	12	0.43	3285.00	25262.00	97000	20230531	-54.85	39200	20240307	11.73	48800	-10.25	20240102	39200	11.73	20240307	97000	-54.85	20230531	39200	11.73	20240307	5.29	N	122870	500	93 억	1698733	N	N	184	N	N
162	20240401	160639	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	45200	-1900	5	-4.03	28809283900	632561	171.77	47650	47950	44600	61200	33000	47100	45544.52	10.14	-195627	48166	47632	46666	46132	45166	47900	46400	93	14100	500	33910	50	1	18690719	8448	13.76	1.79	12	3.38	3285.00	25262.00	97000	20230531	-53.40	39200	20240307	15.31	48800	-7.38	20240102	39200	15.31	20240307	97000	-53.40	20230531	39200	15.31	20240307	5.31	N	122870	500	93 억	1894831	N	N	184	N	N
163	20240401	150641	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	45200	-1900	5	-4.03	28039145800	615527	167.14	47650	47950	44600	61200	33000	47100	45553.07	10.14	-194688	48166	47632	46666	46132	45166	47900	46400	93	14100	500	33910	50	1	18690719	8448	13.76	1.79	12	3.29	3285.00	25262.00	97000	20230531	-53.40	39200	20240307	15.31	48800	-7.38	20240102	39200	15.31	20240307	97000	-53.40	20230531	39200	15.31	20240307	5.31	N	122870	500	93 억	1894831	N	N	110	N	N
164	20240401	140637	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	44900	-2200	5	-4.67	24541939900	538338	146.18	47650	47950	44600	61200	33000	47100	45588.35	10.14	-191560	48166	47632	46666	46132	45166	47900	46400	93	14100	500	33910	50	1	18690719	8392	13.67	1.78	12	2.88	3285.00	25262.00	97000	20230531	-53.71	39200	20240307	14.54	48800	-7.99	20240102	39200	14.54	20240307	97000	-53.71	20230531	39200	14.54	20240307	5.31	N	122870	500	93 억	1894831	N	N	110	N	N
165	20240401	130635	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	44850	-2250	5	-4.78	23133427450	506914	137.65	47650	47950	44600	61200	33000	47100	45635.80	10.14	-175636	48166	47632	46666	46132	45166	47900	46400	93	14100	500	33910	50	1	18690719	8383	13.65	1.78	12	2.71	3285.00	25262.00	97000	20230531	-53.76	39200	20240307	14.41	48800	-8.09	20240102	39200	14.41	20240307	97000	-53.76	20230531	39200	14.41	20240307	5.31	N	122870	500	93 억	1894831	N	N	110	N	N
166	20240401	120641	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	44750	-2350	5	-4.99	21033619400	459955	124.90	47650	47950	44600	61200	33000	47100	45729.73	10.14	-153373	48166	47632	46666	46132	45166	47900	46400	93	14100	500	33910	50	1	18690719	8364	13.62	1.77	12	2.46	3285.00	25262.00	97000	20230531	-53.87	39200	20240307	14.16	48800	-8.30	20240102	39200	14.16	20240307	97000	-53.87	20230531	39200	14.16	20240307	5.31	N	122870	500	93 억	1894831	N	N	110	N	N
167	20240401	110639	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	45350	-1750	5	-3.72	17344103750	377717	102.57	47650	47950	44850	61200	33000	47100	45918.25	10.14	-107895	48166	47632	46666	46132	45166	47900	46400	93	14100	500	33910	50	1	18690719	8476	13.81	1.80	12	2.02	3285.00	25262.00	97000	20230531	-53.25	39200	20240307	15.69	48800	-7.07	20240102	39200	15.69	20240307	97000	-53.25	20230531	39200	15.69	20240307	5.31	N	122870	500	93 억	1894831	N	N	110	N	N
168	20240401	100637	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	45350	-1750	5	-3.72	12806905900	277124	75.25	47650	47950	45000	61200	33000	47100	46213.63	10.14	-70017	48166	47632	46666	46132	45166	47900	46400	93	14100	500	33910	50	1	18690719	8476	13.81	1.80	12	1.48	3285.00	25262.00	97000	20230531	-53.25	39200	20240307	15.69	48800	-7.07	20240102	39200	15.69	20240307	97000	-53.25	20230531	39200	15.69	20240307	5.31	N	122870	500	93 억	1894831	N	N	110	N	N
169	20240401	090637	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	47000	-100	5	-0.21	3733583500	78504	21.32	47650	47950	47000	61200	33000	47100	47559.15	10.14	-24267	48166	47632	46666	46132	45166	47900	46400	93	14100	500	33910	50	1	18690719	8785	14.31	1.86	12	0.42	3285.00	25262.00	97000	20230531	-51.55	39200	20240307	19.90	48800	-3.69	20240102	39200	19.90	20240307	97000	-51.55	20230531	39200	19.90	20240307	5.31	N	122870	500	93 억	1894831	N	N	110	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History