KissMeData/253450/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20240123	121039	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46550	700	2	1.53	1419145100	30606	55.54	46250	46850	45650	59600	32100	45850	46368.20	7.83	0	2294	46816	46332	45816	45332	44816	46575	45575	150	13750	500	34840	50	1	30058498	13992	27.64	2.12	12	0.10	1684.00	21982.00	84500	20230209	-44.91	45050	20240118	3.33	52600	-11.50	20240103	45050	3.33	20240118	84500	-44.91	20230209	45050	3.33	20240118	1.20	N	253450	500	150 억	2353307	N	N	1449	N	N
3	20240123	111035	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46500	650	2	1.42	1114449600	24056	43.65	46250	46850	45650	59600	32100	45850	46327.30	7.83	0	4898	46816	46332	45816	45332	44816	46575	45575	150	13750	500	34840	50	1	30058498	13977	27.61	2.12	12	0.08	1684.00	21982.00	84500	20230209	-44.97	45050	20240118	3.22	52600	-11.60	20240103	45050	3.22	20240118	84500	-44.97	20230209	45050	3.22	20240118	1.20	N	253450	500	150 억	2353307	N	N	1449	N	N
4	20240123	101035	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46350	500	2	1.09	562055950	12186	22.11	46250	46450	45650	59600	32100	45850	46123.09	7.83	0	1908	46816	46332	45816	45332	44816	46575	45575	150	13750	500	34840	50	1	30058498	13932	27.52	2.11	12	0.04	1684.00	21982.00	84500	20230209	-45.15	45050	20240118	2.89	52600	-11.88	20240103	45050	2.89	20240118	84500	-45.15	20230209	45050	2.89	20240118	1.20	N	253450	500	150 억	2353307	N	N	1449	N	N
5	20240123	091036	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45850	0	3	0.00	143031300	3113	5.65	46250	46250	45650	59600	32100	45850	45946.45	7.83	0	-177	46816	46332	45816	45332	44816	46575	45575	150	13750	500	34840	50	1	30058498	13782	27.23	2.09	12	0.01	1684.00	21982.00	84500	20230209	-45.74	45050	20240118	1.78	52600	-12.83	20240103	45050	1.78	20240118	84500	-45.74	20230209	45050	1.78	20240118	1.20	N	253450	500	150 억	2353307	N	N	1449	N	N
6	20240119	161028	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	45150	-150	5	-0.33	3494583550	76673	110.24	45600	46300	45050	58800	31750	45300	45580.88	7.92	0	2079	46600	45950	45500	44850	44400	45725	44625	150	13500	500	34420	50	1	30058498	13571	26.81	2.05	12	0.26	1684.00	21982.00	84500	20230209	-46.57	45050	20240119	0.22	52600	-14.16	20240103	45050	0.22	20240119	84500	-46.57	20230209	45050	0.22	20240119	1.26	N	253450	500	150 억	2381113	N	N	1064	N	N
7	20240119	151031	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	45250	-50	5	-0.11	3291107200	72169	103.76	45600	46300	45050	58800	31750	45300	45602.78	7.92	0	1586	46600	45950	45500	44850	44400	45725	44625	150	13500	500	34420	50	1	30058498	13601	26.87	2.06	12	0.24	1684.00	21982.00	84500	20230209	-46.45	45050	20240119	0.44	52600	-13.97	20240103	45050	0.44	20240119	84500	-46.45	20230209	45050	0.44	20240119	1.26	N	253450	500	150 억	2381113	N	N	1167	N	N
8	20240119	141029	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45100	-200	5	-0.44	2997617950	65668	94.42	45600	46300	45100	58800	31750	45300	45648.08	7.92	0	2243	46600	45950	45500	44850	44400	45725	44625	150	13500	500	34420	50	1	30058498	13556	26.78	2.05	12	0.22	1684.00	21982.00	84500	20230209	-46.63	45050	20240118	0.11	52600	-14.26	20240103	45050	0.11	20240118	84500	-46.63	20230209	45050	0.11	20240118	1.26	N	253450	500	150 억	2381113	N	N	1167	N	N
9	20240119	131030	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45300	0	3	0.00	2385631950	52133	74.96	45600	46300	45250	58800	31750	45300	45760.50	7.92	0	5107	46600	45950	45500	44850	44400	45725	44625	150	13500	500	34420	50	1	30058498	13616	26.90	2.06	12	0.17	1684.00	21982.00	84500	20230209	-46.39	45050	20240118	0.55	52600	-13.88	20240103	45050	0.55	20240118	84500	-46.39	20230209	45050	0.55	20240118	1.26	N	253450	500	150 억	2381113	N	N	1167	N	N
10	20240119	121034	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45350	50	2	0.11	2101663000	45865	65.94	45600	46300	45300	58800	31750	45300	45822.81	7.92	0	5948	46600	45950	45500	44850	44400	45725	44625	150	13500	500	34420	50	1	30058498	13632	26.93	2.06	12	0.15	1684.00	21982.00	84500	20230209	-46.33	45050	20240118	0.67	52600	-13.78	20240103	45050	0.67	20240118	84500	-46.33	20230209	45050	0.67	20240118	1.26	N	253450	500	150 억	2381113	N	N	1167	N	N
11	20240119	111032	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45550	250	2	0.55	1693184150	36880	53.03	45600	46300	45500	58800	31750	45300	45910.63	7.92	0	6900	46600	45950	45500	44850	44400	45725	44625	150	13500	500	34420	50	1	30058498	13692	27.05	2.07	12	0.12	1684.00	21982.00	84500	20230209	-46.09	45050	20240118	1.11	52600	-13.40	20240103	45050	1.11	20240118	84500	-46.09	20230209	45050	1.11	20240118	1.26	N	253450	500	150 억	2381113	N	N	1167	N	N
12	20240119	101037	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45900	600	2	1.32	1178751000	25633	36.85	45600	46300	45500	58800	31750	45300	45985.68	7.92	0	11022	46600	45950	45500	44850	44400	45725	44625	150	13500	500	34420	50	1	30058498	13797	27.26	2.09	12	0.09	1684.00	21982.00	84500	20230209	-45.68	45050	20240118	1.89	52600	-12.74	20240103	45050	1.89	20240118	84500	-45.68	20230209	45050	1.89	20240118	1.26	N	253450	500	150 억	2381113	N	N	1167	N	N
13	20240119	091030	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46150	850	2	1.88	516547450	11266	16.20	45600	46150	45500	58800	31750	45300	45850.12	7.92	0	7021	46600	45950	45500	44850	44400	45725	44625	150	13500	500	34420	50	1	30058498	13872	27.40	2.10	12	0.04	1684.00	21982.00	84500	20230209	-45.38	45050	20240118	2.44	52600	-12.26	20240103	45050	2.44	20240118	84500	-45.38	20230209	45050	2.44	20240118	1.26	N	253450	500	150 억	2381113	N	N	1167	N	N
14	20240118	161027	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	45300	-350	5	-0.77	3098736750	68072	58.36	45650	46150	45050	59300	32000	45650	45521.66	7.94	0	-14439	47816	46732	45966	44882	44116	46350	44500	150	13650	500	34690	50	1	30058498	13616	26.90	2.06	12	0.23	1684.00	21982.00	84500	20230209	-46.39	45050	20240118	0.55	52600	-13.88	20240103	45050	0.55	20240118	84500	-46.39	20230209	45050	0.55	20240118	1.25	N	253450	500	150 억	2386972	N	N	1167	N	N
15	20240118	151028	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	45400	-250	5	-0.55	2973604100	65315	56.00	45650	46150	45050	59300	32000	45650	45527.12	7.94	0	-15341	47816	46732	45966	44882	44116	46350	44500	150	13650	500	34690	50	1	30058498	13647	26.96	2.07	12	0.22	1684.00	21982.00	84500	20230209	-46.27	45050	20240118	0.78	52600	-13.69	20240103	45050	0.78	20240118	84500	-46.27	20230209	45050	0.78	20240118	1.25	N	253450	500	150 억	2386972	N	N	269	N	N
16	20240118	141029	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	45100	-550	5	-1.20	2437606450	53454	45.83	45650	46150	45100	59300	32000	45650	45601.95	7.94	0	-15924	47816	46732	45966	44882	44116	46350	44500	150	13650	500	34690	50	1	30058498	13556	26.78	2.05	12	0.18	1684.00	21982.00	84500	20230209	-46.63	45100	20240118	0.00	52600	-14.26	20240103	45100	0.00	20240118	84500	-46.63	20230209	45100	0.00	20240118	1.25	N	253450	500	150 억	2386972	N	N	269	N	N
17	20240118	131027	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45550	-100	5	-0.22	1537887500	33580	28.79	45650	46150	45350	59300	32000	45650	45797.72	7.94	0	-7190	47816	46732	45966	44882	44116	46350	44500	150	13650	500	34690	50	1	30058498	13692	27.05	2.07	12	0.11	1684.00	21982.00	84500	20230209	-46.09	45200	20240117	0.77	52600	-13.40	20240103	45200	0.77	20240117	84500	-46.09	20230209	45200	0.77	20240117	1.25	N	253450	500	150 억	2386972	N	N	269	N	N
18	20240118	121030	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45600	-50	5	-0.11	1268201800	27664	23.72	45650	46150	45350	59300	32000	45650	45843.04	7.94	0	-5545	47816	46732	45966	44882	44116	46350	44500	150	13650	500	34690	50	1	30058498	13707	27.08	2.07	12	0.09	1684.00	21982.00	84500	20230209	-46.04	45200	20240117	0.88	52600	-13.31	20240103	45200	0.88	20240117	84500	-46.04	20230209	45200	0.88	20240117	1.25	N	253450	500	150 억	2386972	N	N	269	N	N
19	20240118	111030	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45950	300	2	0.66	886935200	19333	16.58	45650	46150	45350	59300	32000	45650	45876.75	7.94	0	-2240	47816	46732	45966	44882	44116	46350	44500	150	13650	500	34690	50	1	30058498	13812	27.29	2.09	12	0.06	1684.00	21982.00	84500	20230209	-45.62	45200	20240117	1.66	52600	-12.64	20240103	45200	1.66	20240117	84500	-45.62	20230209	45200	1.66	20240117	1.25	N	253450	500	150 억	2386972	N	N	269	N	N
20	20240118	101025	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46050	400	2	0.88	579722100	12658	10.85	45650	46050	45350	59300	32000	45650	45798.87	7.94	0	307	47816	46732	45966	44882	44116	46350	44500	150	13650	500	34690	50	1	30058498	13842	27.35	2.09	12	0.04	1684.00	21982.00	84500	20230209	-45.50	45200	20240117	1.88	52600	-12.45	20240103	45200	1.88	20240117	84500	-45.50	20230209	45200	1.88	20240117	1.25	N	253450	500	150 억	2386972	N	N	269	N	N
21	20240118	091027	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45800	150	2	0.33	157424600	3450	2.96	45650	45950	45350	59300	32000	45650	45630.32	7.94	0	-498	47816	46732	45966	44882	44116	46350	44500	150	13650	500	34690	50	1	30058498	13767	27.20	2.08	12	0.01	1684.00	21982.00	84500	20230209	-45.80	45200	20240117	1.33	52600	-12.93	20240103	45200	1.33	20240117	84500	-45.80	20230209	45200	1.33	20240117	1.25	N	253450	500	150 억	2386972	N	N	269	N	N
22	20240117	161024	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	45650	-1050	5	-2.25	5325202650	116302	98.66	46800	47050	45200	60700	32700	46700	45787.80	8.01	0	-19183	48733	47716	47133	46116	45533	47425	45825	150	14000	500	35490	50	1	30058498	13722	27.11	2.08	12	0.39	1684.00	21982.00	84500	20230209	-45.98	45200	20240117	1.00	52600	-13.21	20240103	45200	1.00	20240117	84500	-45.98	20230209	45200	1.00	20240117	1.27	N	253450	500	150 억	2407668	N	N	269	N	N
23	20240117	151027	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	45450	-1250	5	-2.68	5015836900	109519	92.90	46800	47050	45200	60700	32700	46700	45798.62	8.01	0	-20491	48733	47716	47133	46116	45533	47425	45825	150	14000	500	35490	50	1	30058498	13662	26.99	2.07	12	0.36	1684.00	21982.00	84500	20230209	-46.21	45200	20240117	0.55	52600	-13.59	20240103	45200	0.55	20240117	84500	-46.21	20230209	45200	0.55	20240117	1.27	N	253450	500	150 억	2407668	N	N	1204	N	N
24	20240117	141024	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	45450	-1250	5	-2.68	4461815650	97308	82.54	46800	47050	45200	60700	32700	46700	45852.33	8.01	0	-23197	48733	47716	47133	46116	45533	47425	45825	150	14000	500	35490	50	1	30058498	13662	26.99	2.07	12	0.32	1684.00	21982.00	84500	20230209	-46.21	45200	20240117	0.55	52600	-13.59	20240103	45200	0.55	20240117	84500	-46.21	20230209	45200	0.55	20240117	1.27	N	253450	500	150 억	2407668	N	N	1204	N	N
25	20240117	131024	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	45450	-1250	5	-2.68	3551349750	77259	65.54	46800	47050	45400	60700	32700	46700	45966.62	8.01	0	-23550	48733	47716	47133	46116	45533	47425	45825	150	14000	500	35490	50	1	30058498	13662	26.99	2.07	12	0.26	1684.00	21982.00	84500	20230209	-46.21	45400	20240117	0.11	52600	-13.59	20240103	45400	0.11	20240117	84500	-46.21	20230209	45400	0.11	20240117	1.27	N	253450	500	150 억	2407668	N	N	1204	N	N
26	20240117	121027	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	45600	-1100	5	-2.36	2853628800	61938	52.54	46800	47050	45600	60700	32700	46700	46072.14	8.01	0	-22336	48733	47716	47133	46116	45533	47425	45825	150	14000	500	35490	50	1	30058498	13707	27.08	2.07	12	0.21	1684.00	21982.00	84500	20230209	-46.04	45600	20240117	0.00	52600	-13.31	20240103	45600	0.00	20240117	84500	-46.04	20230209	45600	0.00	20240117	1.27	N	253450	500	150 억	2407668	N	N	1204	N	N
27	20240117	111028	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	46000	-700	5	-1.50	1732775750	37503	31.81	46800	47050	46000	60700	32700	46700	46203.39	8.01	0	-10777	48733	47716	47133	46116	45533	47425	45825	150	14000	500	35490	50	1	30058498	13827	27.32	2.09	12	0.12	1684.00	21982.00	84500	20230209	-45.56	46000	20240117	0.00	52600	-12.55	20240103	46000	0.00	20240117	84500	-45.56	20230209	46000	0.00	20240117	1.27	N	253450	500	150 억	2407668	N	N	1204	N	N
28	20240117	101024	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	46150	-550	5	-1.18	1111303650	24016	20.37	46800	47050	46000	60700	32700	46700	46273.11	8.01	0	-3868	48733	47716	47133	46116	45533	47425	45825	150	14000	500	35490	50	1	30058498	13872	27.40	2.10	12	0.08	1684.00	21982.00	84500	20230209	-45.38	46000	20240117	0.33	52600	-12.26	20240103	46000	0.33	20240117	84500	-45.38	20230209	46000	0.33	20240117	1.27	N	253450	500	150 억	2407668	N	N	1204	N	N
29	20240117	091027	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46400	-300	5	-0.64	249518500	5344	4.53	46800	47050	46400	60700	32700	46700	46691.30	8.01	0	-2412	48733	47716	47133	46116	45533	47425	45825	150	14000	500	35490	50	1	30058498	13947	27.55	2.11	12	0.02	1684.00	21982.00	84500	20230209	-45.09	46000	20231026	0.87	52600	-11.79	20240103	46400	0.00	20240117	84500	-45.09	20230209	46000	0.87	20231026	1.27	N	253450	500	150 억	2407668	N	N	1204	N	N
30	20240116	161022	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46700	-1100	5	-2.30	5531259050	117476	97.04	47550	48150	46550	62100	33500	47800	47084.41	8.01	0	-4157	50033	48916	48183	47066	46333	48550	46700	150	14300	500	36320	50	1	30058498	14037	27.73	2.12	12	0.39	1684.00	21982.00	84500	20230209	-44.73	46000	20231026	1.52	52600	-11.22	20240103	46550	0.32	20240116	84500	-44.73	20230209	46000	1.52	20231026	1.26	N	253450	500	150 억	2408908	N	N	1204	N	N
31	20240116	151020	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46650	-1150	5	-2.41	5313110100	112807	93.18	47550	48150	46550	62100	33500	47800	47098.99	8.01	0	-2874	50033	48916	48183	47066	46333	48550	46700	150	14300	500	36320	50	1	30058498	14022	27.70	2.12	12	0.38	1684.00	21982.00	84500	20230209	-44.79	46000	20231026	1.41	52600	-11.31	20240103	46550	0.21	20240116	84500	-44.79	20230209	46000	1.41	20231026	1.26	N	253450	500	150 억	2408908	N	N	1049	N	N
32	20240116	141023	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46650	-1150	5	-2.41	4322621450	91573	75.64	47550	48150	46550	62100	33500	47800	47203.97	8.01	0	-6252	50033	48916	48183	47066	46333	48550	46700	150	14300	500	36320	50	1	30058498	14022	27.70	2.12	12	0.30	1684.00	21982.00	84500	20230209	-44.79	46000	20231026	1.41	52600	-11.31	20240103	46550	0.21	20240116	84500	-44.79	20230209	46000	1.41	20231026	1.26	N	253450	500	150 억	2408908	N	N	1049	N	N
33	20240116	131025	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47150	-650	5	-1.36	2625551400	55423	45.78	47550	48150	47100	62100	33500	47800	47372.80	8.01	0	-5082	50033	48916	48183	47066	46333	48550	46700	150	14300	500	36320	50	1	30058498	14173	28.00	2.14	12	0.18	1684.00	21982.00	84500	20230209	-44.20	46000	20231026	2.50	52600	-10.36	20240103	47100	0.11	20240116	84500	-44.20	20230209	46000	2.50	20231026	1.26	N	253450	500	150 억	2408908	N	N	1049	N	N
34	20240116	121022	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47200	-600	5	-1.26	2019758550	42589	35.18	47550	48150	47100	62100	33500	47800	47424.24	8.01	0	-8155	50033	48916	48183	47066	46333	48550	46700	150	14300	500	36320	50	1	30058498	14188	28.03	2.15	12	0.14	1684.00	21982.00	84500	20230209	-44.14	46000	20231026	2.61	52600	-10.27	20240103	47100	0.21	20240116	84500	-44.14	20230209	46000	2.61	20231026	1.26	N	253450	500	150 억	2408908	N	N	1049	N	N
35	20240116	111022	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47200	-600	5	-1.26	1613433550	33985	28.07	47550	48150	47100	62100	33500	47800	47474.68	8.01	0	-8463	50033	48916	48183	47066	46333	48550	46700	150	14300	500	36320	50	1	30058498	14188	28.03	2.15	12	0.11	1684.00	21982.00	84500	20230209	-44.14	46000	20231026	2.61	52600	-10.27	20240103	47100	0.21	20240116	84500	-44.14	20230209	46000	2.61	20231026	1.26	N	253450	500	150 억	2408908	N	N	1049	N	N
36	20240116	101021	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47250	-550	5	-1.15	929122900	19497	16.10	47550	48150	47200	62100	33500	47800	47654.51	8.01	0	-6392	50033	48916	48183	47066	46333	48550	46700	150	14300	500	36320	50	1	30058498	14203	28.06	2.15	12	0.06	1684.00	21982.00	84500	20230209	-44.08	46000	20231026	2.72	52600	-10.17	20240103	47200	0.11	20240116	84500	-44.08	20230209	46000	2.72	20231026	1.26	N	253450	500	150 억	2408908	N	N	1049	N	N
37	20240116	091019	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48050	250	2	0.52	144709850	3027	2.50	47550	48100	47550	62100	33500	47800	47806.40	8.01	0	108	50033	48916	48183	47066	46333	48550	46700	150	14300	500	36320	50	1	30058498	14443	28.53	2.19	12	0.01	1684.00	21982.00	84500	20230209	-43.14	46000	20231026	4.46	52600	-8.65	20240103	47450	1.26	20240115	84500	-43.14	20230209	46000	4.46	20231026	1.26	N	253450	500	150 억	2408908	N	N	1049	N	N
38	20240115	161019	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47800	-1250	5	-2.55	5800687250	120821	136.98	49300	49300	47450	63700	34350	49050	48010.94	8.08	0	-18195	51150	50100	49550	48500	47950	49825	48225	150	14650	500	37270	50	1	30058498	14368	28.38	2.17	12	0.40	1684.00	21982.00	84500	20230209	-43.43	46000	20231026	3.91	52600	-9.13	20240103	47450	0.74	20240115	84500	-43.43	20230209	46000	3.91	20231026	1.27	N	253450	500	150 억	2427267	N	N	1049	N	N
39	20240115	151020	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47600	-1450	5	-2.96	5459081350	113665	128.87	49300	49300	47450	63700	34350	49050	48027.70	8.08	0	-19144	51150	50100	49550	48500	47950	49825	48225	150	14650	500	37270	50	1	30058498	14308	28.27	2.17	12	0.38	1684.00	21982.00	84500	20230209	-43.67	46000	20231026	3.48	52600	-9.51	20240103	47450	0.32	20240115	84500	-43.67	20230209	46000	3.48	20231026	1.27	N	253450	500	150 억	2427267	N	N	2288	N	N
40	20240115	141019	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47750	-1300	5	-2.65	3890445150	80695	91.49	49300	49300	47750	63700	34350	49050	48211.60	8.08	0	-20576	51150	50100	49550	48500	47950	49825	48225	150	14650	500	37270	50	1	30058498	14353	28.36	2.17	12	0.27	1684.00	21982.00	84500	20230209	-43.49	46000	20231026	3.80	52600	-9.22	20240103	47750	0.00	20240115	84500	-43.49	20230209	46000	3.80	20231026	1.27	N	253450	500	150 억	2427267	N	N	2288	N	N
41	20240115	131018	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48050	-1000	5	-2.04	2939172500	60849	68.99	49300	49300	47900	63700	34350	49050	48302.58	8.08	0	-18117	51150	50100	49550	48500	47950	49825	48225	150	14650	500	37270	50	1	30058498	14443	28.53	2.19	12	0.20	1684.00	21982.00	84500	20230209	-43.14	46000	20231026	4.46	52600	-8.65	20240103	47900	0.31	20240115	84500	-43.14	20230209	46000	4.46	20231026	1.27	N	253450	500	150 억	2427267	N	N	2288	N	N
42	20240115	121019	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48000	-1050	5	-2.14	2682778150	55512	62.94	49300	49300	47900	63700	34350	49050	48327.74	8.08	0	-17584	51150	50100	49550	48500	47950	49825	48225	150	14650	500	37270	50	1	30058498	14428	28.50	2.18	12	0.18	1684.00	21982.00	84500	20230209	-43.20	46000	20231026	4.35	52600	-8.75	20240103	47900	0.21	20240115	84500	-43.20	20230209	46000	4.35	20231026	1.27	N	253450	500	150 억	2427267	N	N	2288	N	N
43	20240115	111019	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47950	-1100	5	-2.24	2358485650	48754	55.27	49300	49300	47900	63700	34350	49050	48375.06	8.08	0	-16887	51150	50100	49550	48500	47950	49825	48225	150	14650	500	37270	50	1	30058498	14413	28.47	2.18	12	0.16	1684.00	21982.00	84500	20230209	-43.25	46000	20231026	4.24	52600	-8.84	20240103	47900	0.10	20240115	84500	-43.25	20230209	46000	4.24	20231026	1.27	N	253450	500	150 억	2427267	N	N	2288	N	N
44	20240115	101015	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48600	-450	5	-0.92	726197350	14892	16.88	49300	49300	48600	63700	34350	49050	48764.03	8.08	0	-3875	51150	50100	49550	48500	47950	49825	48225	150	14650	500	37270	50	1	30058498	14608	28.86	2.21	12	0.05	1684.00	21982.00	84500	20230209	-42.49	46000	20231026	5.65	52600	-7.60	20240103	48600	0.00	20240115	84500	-42.49	20230209	46000	5.65	20231026	1.27	N	253450	500	150 억	2427267	N	N	2288	N	N
45	20240115	091017	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	48750	-300	5	-0.61	172313200	3529	4.00	49300	49300	48600	63700	34350	49050	48827.01	8.08	0	-350	51150	50100	49550	48500	47950	49825	48225	150	14650	500	37270	50	1	30058498	14654	28.95	2.22	12	0.01	1684.00	21982.00	84500	20230209	-42.31	46000	20231026	5.98	52600	-7.32	20240103	48600	0.31	20240115	84500	-42.31	20230209	46000	5.98	20231026	1.27	N	253450	500	150 억	2427267	N	N	2288	N	N
46	20240112	161029	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49050	-1150	5	-2.29	4345672650	88039	107.26	50300	50600	49000	65200	35200	50200	49361.44	8.15	0	-30531	51200	50700	50100	49600	49000	50400	49300	150	15000	500	38150	50	1	30058498	14744	29.13	2.23	12	0.29	1684.00	21982.00	84500	20230209	-41.95	46000	20231026	6.63	52600	-6.75	20240103	49000	0.10	20240112	84500	-41.95	20230209	46000	6.63	20231026	1.28	N	253450	500	150 억	2448832	N	N	2288	N	N
47	20240112	151016	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49100	-1100	5	-2.19	4186838950	84803	103.32	50300	50600	49000	65200	35200	50200	49371.34	8.15	0	-30517	51200	50700	50100	49600	49000	50400	49300	150	15000	500	38150	50	1	30058498	14759	29.16	2.23	12	0.28	1684.00	21982.00	84500	20230209	-41.89	46000	20231026	6.74	52600	-6.65	20240103	49000	0.20	20240112	84500	-41.89	20230209	46000	6.74	20231026	1.28	N	253450	500	150 억	2448832	N	N	619	N	N
48	20240112	141015	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49100	-1100	5	-2.19	3760533650	76116	92.73	50300	50600	49000	65200	35200	50200	49405.29	8.15	0	-27494	51200	50700	50100	49600	49000	50400	49300	150	15000	500	38150	50	1	30058498	14759	29.16	2.23	12	0.25	1684.00	21982.00	84500	20230209	-41.89	46000	20231026	6.74	52600	-6.65	20240103	49000	0.20	20240112	84500	-41.89	20230209	46000	6.74	20231026	1.28	N	253450	500	150 억	2448832	N	N	619	N	N
49	20240112	131011	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49250	-950	5	-1.89	2667885700	53866	65.63	50300	50600	49200	65200	35200	50200	49528.18	8.15	0	-23427	51200	50700	50100	49600	49000	50400	49300	150	15000	500	38150	50	1	30058498	14804	29.25	2.24	12	0.18	1684.00	21982.00	84500	20230209	-41.72	46000	20231026	7.07	52600	-6.37	20240103	49200	0.10	20240112	84500	-41.72	20230209	46000	7.07	20231026	1.28	N	253450	500	150 억	2448832	N	N	619	N	N
50	20240112	121015	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49500	-700	5	-1.39	2055257900	41456	50.51	50300	50600	49300	65200	35200	50200	49576.84	8.15	0	-18621	51200	50700	50100	49600	49000	50400	49300	150	15000	500	38150	50	1	30058498	14879	29.39	2.25	12	0.14	1684.00	21982.00	84500	20230209	-41.42	46000	20231026	7.61	52600	-5.89	20240103	49300	0.41	20240112	84500	-41.42	20230209	46000	7.61	20231026	1.28	N	253450	500	150 억	2448832	N	N	619	N	N
51	20240112	111011	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49400	-800	5	-1.59	1851227650	37331	45.48	50300	50600	49300	65200	35200	50200	49589.54	8.15	0	-16797	51200	50700	50100	49600	49000	50400	49300	150	15000	500	38150	50	1	30058498	14849	29.33	2.25	12	0.12	1684.00	21982.00	84500	20230209	-41.54	46000	20231026	7.39	52600	-6.08	20240103	49300	0.20	20240112	84500	-41.54	20230209	46000	7.39	20231026	1.28	N	253450	500	150 억	2448832	N	N	619	N	N
52	20240112	101010	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49450	-750	5	-1.49	1080578350	21735	26.48	50300	50600	49350	65200	35200	50200	49716.03	8.15	0	-8881	51200	50700	50100	49600	49000	50400	49300	150	15000	500	38150	50	1	30058498	14864	29.36	2.25	12	0.07	1684.00	21982.00	84500	20230209	-41.48	46000	20231026	7.50	52600	-5.99	20240103	49350	0.20	20240112	84500	-41.48	20230209	46000	7.50	20231026	1.28	N	253450	500	150 억	2448832	N	N	619	N	N
53	20240112	091013	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50200	0	3	0.00	149669900	2975	3.62	50300	50600	50000	65200	35200	50200	50309.25	8.15	0	245	51200	50700	50100	49600	49000	50400	49300	150	15000	500	38150	100	1	30058498	15089	29.81	2.28	12	0.01	1684.00	21982.00	84500	20230209	-40.59	46000	20231026	9.13	52600	-4.56	20240103	49500	1.41	20240111	84500	-40.59	20230209	46000	9.13	20231026	1.28	N	253450	500	150 억	2448832	N	N	619	N	N
54	20240111	161006	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50200	0	3	0.00	4084029500	81917	129.22	50600	50600	49500	65200	35200	50200	49855.41	8.15	0	9327	51700	50950	50450	49700	49200	50700	49450	150	15000	500	38150	100	1	30058498	15089	29.81	2.28	12	0.27	1684.00	21982.00	84500	20230209	-40.59	46000	20231026	9.13	52600	-4.56	20240103	49500	1.41	20240111	84500	-40.59	20230209	46000	9.13	20231026	1.27	N	253450	500	150 억	2449321	N	N	619	N	N
55	20240111	151012	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50200	0	3	0.00	3913489700	78521	123.87	50600	50600	49500	65200	35200	50200	49840.03	8.15	0	8827	51700	50950	50450	49700	49200	50700	49450	150	15000	500	38150	100	1	30058498	15089	29.81	2.28	12	0.26	1684.00	21982.00	84500	20230209	-40.59	46000	20231026	9.13	52600	-4.56	20240103	49500	1.41	20240111	84500	-40.59	20230209	46000	9.13	20231026	1.27	N	253450	500	150 억	2449321	N	N	1892	N	N
56	20240111	141009	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50200	0	3	0.00	3540840500	71116	112.18	50600	50600	49500	65200	35200	50200	49789.64	8.15	0	6150	51700	50950	50450	49700	49200	50700	49450	150	15000	500	38150	100	1	30058498	15089	29.81	2.28	12	0.24	1684.00	21982.00	84500	20230209	-40.59	46000	20231026	9.13	52600	-4.56	20240103	49500	1.41	20240111	84500	-40.59	20230209	46000	9.13	20231026	1.27	N	253450	500	150 억	2449321	N	N	1892	N	N
57	20240111	131007	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50100	-100	5	-0.20	3137385800	63070	99.49	50600	50600	49500	65200	35200	50200	49744.50	8.15	0	3164	51700	50950	50450	49700	49200	50700	49450	150	15000	500	38150	100	1	30058498	15059	29.75	2.28	12	0.21	1684.00	21982.00	84500	20230209	-40.71	46000	20231026	8.91	52600	-4.75	20240103	49500	1.21	20240111	84500	-40.71	20230209	46000	8.91	20231026	1.27	N	253450	500	150 억	2449321	N	N	1892	N	N
58	20240111	121008	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49750	-450	5	-0.90	2738136950	55056	86.85	50600	50600	49500	65200	35200	50200	49733.66	8.15	0	1267	51700	50950	50450	49700	49200	50700	49450	150	15000	500	38150	50	1	30058498	14954	29.54	2.26	12	0.18	1684.00	21982.00	84500	20230209	-41.12	46000	20231026	8.15	52600	-5.42	20240103	49500	0.51	20240111	84500	-41.12	20230209	46000	8.15	20231026	1.27	N	253450	500	150 억	2449321	N	N	1892	N	N
59	20240111	111009	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49650	-550	5	-1.10	2326833100	46785	73.80	50600	50600	49500	65200	35200	50200	49734.59	8.15	0	-2271	51700	50950	50450	49700	49200	50700	49450	150	15000	500	38150	50	1	30058498	14924	29.48	2.26	12	0.16	1684.00	21982.00	84500	20230209	-41.24	46000	20231026	7.93	52600	-5.61	20240103	49500	0.30	20240111	84500	-41.24	20230209	46000	7.93	20231026	1.27	N	253450	500	150 억	2449321	N	N	1892	N	N
60	20240111	101007	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49600	-600	5	-1.20	1690283150	33954	53.56	50600	50600	49500	65200	35200	50200	49781.55	8.15	0	-1870	51700	50950	50450	49700	49200	50700	49450	150	15000	500	38150	50	1	30058498	14909	29.45	2.26	12	0.11	1684.00	21982.00	84500	20230209	-41.30	46000	20231026	7.83	52600	-5.70	20240103	49500	0.20	20240111	84500	-41.30	20230209	46000	7.83	20231026	1.27	N	253450	500	150 억	2449321	N	N	1892	N	N
61	20240111	091008	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50100	-100	5	-0.20	306085750	6109	9.64	50600	50600	49600	65200	35200	50200	50104.05	8.15	0	-94	51700	50950	50450	49700	49200	50700	49450	150	15000	500	38150	100	1	30058498	15059	29.75	2.28	12	0.02	1684.00	21982.00	84500	20230209	-40.71	46000	20231026	8.91	52600	-4.75	20240103	49600	1.01	20240111	84500	-40.71	20230209	46000	8.91	20231026	1.27	N	253450	500	150 억	2449321	N	N	1892	N	N
62	20240110	161004	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50200	-1000	5	-1.95	3180463750	63165	120.58	51200	51200	49950	66500	35900	51200	50351.92	7.99	0	-20524	51733	51466	51033	50766	50333	51600	50900	150	15300	500	38910	100	1	30058498	15089	29.81	2.28	12	0.21	1684.00	21982.00	85300	20230104	-41.15	46000	20231026	9.13	52600	-4.56	20240103	49950	0.50	20240110	84500	-40.59	20230209	46000	9.13	20231026	1.27	N	253450	500	150 억	2402806	N	N	1892	N	N
63	20240110	151007	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50200	-1000	5	-1.95	2999574650	59562	113.70	51200	51200	49950	66500	35900	51200	50360.54	7.99	0	-19041	51733	51466	51033	50766	50333	51600	50900	150	15300	500	38910	100	1	30058498	15089	29.81	2.28	12	0.20	1684.00	21982.00	85300	20230104	-41.15	46000	20231026	9.13	52600	-4.56	20240103	49950	0.50	20240110	84500	-40.59	20230209	46000	9.13	20231026	1.27	N	253450	500	150 억	2402806	N	N	815	N	N
64	20240110	141008	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50300	-900	5	-1.76	2111217500	41828	79.85	51200	51200	50200	66500	35900	51200	50473.79	7.99	0	-17800	51733	51466	51033	50766	50333	51600	50900	150	15300	500	38910	100	1	30058498	15119	29.87	2.29	12	0.14	1684.00	21982.00	85300	20230104	-41.03	46000	20231026	9.35	52600	-4.37	20240103	50100	0.40	20240108	84500	-40.47	20230209	46000	9.35	20231026	1.27	N	253450	500	150 억	2402806	N	N	815	N	N
65	20240110	131005	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50400	-800	5	-1.56	1607585700	31810	60.72	51200	51200	50200	66500	35900	51200	50537.12	7.99	0	-11428	51733	51466	51033	50766	50333	51600	50900	150	15300	500	38910	100	1	30058498	15149	29.93	2.29	12	0.11	1684.00	21982.00	85300	20230104	-40.91	46000	20231026	9.57	52600	-4.18	20240103	50100	0.60	20240108	84500	-40.36	20230209	46000	9.57	20231026	1.27	N	253450	500	150 억	2402806	N	N	815	N	N
66	20240110	121007	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50300	-900	5	-1.76	1453557300	28749	54.88	51200	51200	50200	66500	35900	51200	50560.27	7.99	0	-10439	51733	51466	51033	50766	50333	51600	50900	150	15300	500	38910	100	1	30058498	15119	29.87	2.29	12	0.10	1684.00	21982.00	85300	20230104	-41.03	46000	20231026	9.35	52600	-4.37	20240103	50100	0.40	20240108	84500	-40.47	20230209	46000	9.35	20231026	1.27	N	253450	500	150 억	2402806	N	N	815	N	N
67	20240110	111006	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50500	-700	5	-1.37	1030590400	20342	38.83	51200	51200	50400	66500	35900	51200	50663.18	7.99	0	-5263	51733	51466	51033	50766	50333	51600	50900	150	15300	500	38910	100	1	30058498	15180	29.99	2.30	12	0.07	1684.00	21982.00	85300	20230104	-40.80	46000	20231026	9.78	52600	-3.99	20240103	50100	0.80	20240108	84500	-40.24	20230209	46000	9.78	20231026	1.27	N	253450	500	150 억	2402806	N	N	815	N	N
68	20240110	101004	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50600	-600	5	-1.17	493885500	9729	18.57	51200	51200	50500	66500	35900	51200	50764.26	7.99	0	-1801	51733	51466	51033	50766	50333	51600	50900	150	15300	500	38910	100	1	30058498	15210	30.05	2.30	12	0.03	1684.00	21982.00	85300	20230104	-40.68	46000	20231026	10.00	52600	-3.80	20240103	50100	1.00	20240108	84500	-40.12	20230209	46000	10.00	20231026	1.27	N	253450	500	150 억	2402806	N	N	815	N	N
69	20240110	091005	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51000	-200	5	-0.39	89430500	1755	3.35	51200	51200	50700	66500	35900	51200	50957.55	7.99	0	-123	51733	51466	51033	50766	50333	51600	50900	150	15300	500	38910	100	1	30058498	15330	30.29	2.32	12	0.01	1684.00	21982.00	85300	20230104	-40.21	46000	20231026	10.87	52600	-3.04	20240103	50100	1.80	20240108	84500	-39.64	20230209	46000	10.87	20231026	1.27	N	253450	500	150 억	2402806	N	N	815	N	N
70	20240109	161002	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51200	600	2	1.19	2661993900	52230	107.27	50800	51300	50600	65700	35500	50600	50965.63	7.99	-122	10768	52133	51366	50733	49966	49333	51750	50350	150	15100	500	38450	100	1	30058498	15390	30.40	2.33	12	0.17	1684.00	21982.00	87800	20230103	-41.69	46000	20231026	11.30	52600	-2.66	20240103	50100	2.20	20240108	84500	-39.41	20230209	46000	11.30	20231026	1.23	N	253450	500	150 억	2402160	N	N	815	N	N
71	20240109	151004	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51000	400	2	0.79	2439687800	47886	98.35	50800	51300	50600	65700	35500	50600	50947.83	7.99	-122	11208	52133	51366	50733	49966	49333	51750	50350	150	15100	500	38450	100	1	30058498	15330	30.29	2.32	12	0.16	1684.00	21982.00	87800	20230103	-41.91	46000	20231026	10.87	52600	-3.04	20240103	50100	1.80	20240108	84500	-39.64	20230209	46000	10.87	20231026	1.23	N	253450	500	150 억	2402160	N	N	2617	N	N
72	20240109	141003	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50800	200	2	0.40	2088026400	40971	84.15	50800	51300	50600	65700	35500	50600	50963.52	7.99	-122	8671	52133	51366	50733	49966	49333	51750	50350	150	15100	500	38450	100	1	30058498	15270	30.17	2.31	12	0.14	1684.00	21982.00	87800	20230103	-42.14	46000	20231026	10.43	52600	-3.42	20240103	50100	1.40	20240108	84500	-39.88	20230209	46000	10.43	20231026	1.23	N	253450	500	150 억	2402160	N	N	2617	N	N
73	20240109	131003	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50900	300	2	0.59	1818436300	35665	73.25	50800	51300	50600	65700	35500	50600	50986.58	7.99	-122	10767	52133	51366	50733	49966	49333	51750	50350	150	15100	500	38450	100	1	30058498	15300	30.23	2.32	12	0.12	1684.00	21982.00	87800	20230103	-42.03	46000	20231026	10.65	52600	-3.23	20240103	50100	1.60	20240108	84500	-39.76	20230209	46000	10.65	20231026	1.23	N	253450	500	150 억	2402160	N	N	2617	N	N
74	20240109	121011	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51000	400	2	0.79	1664472900	32645	67.05	50800	51300	50600	65700	35500	50600	50987.07	7.99	-122	10573	52133	51366	50733	49966	49333	51750	50350	150	15100	500	38450	100	1	30058498	15330	30.29	2.32	12	0.11	1684.00	21982.00	87800	20230103	-41.91	46000	20231026	10.87	52600	-3.04	20240103	50100	1.80	20240108	84500	-39.64	20230209	46000	10.87	20231026	1.23	N	253450	500	150 억	2402160	N	N	2617	N	N
75	20240109	111006	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50800	200	2	0.40	1176546000	23087	47.42	50800	51300	50600	65700	35500	50600	50961.41	7.99	-122	5268	52133	51366	50733	49966	49333	51750	50350	150	15100	500	38450	100	1	30058498	15270	30.17	2.31	12	0.08	1684.00	21982.00	87800	20230103	-42.14	46000	20231026	10.43	52600	-3.42	20240103	50100	1.40	20240108	84500	-39.88	20230209	46000	10.43	20231026	1.23	N	253450	500	150 억	2402160	N	N	2617	N	N
76	20240109	101003	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51000	400	2	0.79	728156800	14263	29.29	50800	51300	50800	65700	35500	50600	51052.15	7.99	-122	4676	52133	51366	50733	49966	49333	51750	50350	150	15100	500	38450	100	1	30058498	15330	30.29	2.32	12	0.05	1684.00	21982.00	87800	20230103	-41.91	46000	20231026	10.87	52600	-3.04	20240103	50100	1.80	20240108	84500	-39.64	20230209	46000	10.87	20231026	1.23	N	253450	500	150 억	2402160	N	N	2617	N	N
77	20240109	091004	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51200	600	2	1.19	189839200	3719	7.64	50800	51300	50800	65700	35500	50600	51045.76	7.99	-122	1306	52133	51366	50733	49966	49333	51750	50350	150	15100	500	38450	100	1	30058498	15390	30.40	2.33	12	0.01	1684.00	21982.00	87800	20230103	-41.69	46000	20231026	11.30	52600	-2.66	20240103	50100	2.20	20240108	84500	-39.41	20230209	46000	11.30	20231026	1.23	N	253450	500	150 억	2402160	N	N	2617	N	N
78	20240108	161002	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50600	100	2	0.20	2470862900	48574	55.31	50500	51500	50100	65600	35400	50500	50868.06	8.05	0	10123	51766	51132	50766	50132	49766	50950	49950	150	15100	500	38380	100	1	30058498	15210	30.05	2.30	12	0.16	1684.00	21982.00	89000	20230102	-43.15	46000	20231026	10.00	52600	-3.80	20240103	50100	1.00	20240108	84500	-40.12	20230209	46000	10.00	20231026	1.22	N	253450	500	150 억	2419404	N	N	2617	N	N
79	20240108	151003	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50600	100	2	0.20	2128180100	41803	47.60	50500	51500	50100	65600	35400	50500	50909.75	8.05	0	8285	51766	51132	50766	50132	49766	50950	49950	150	15100	500	38380	100	1	30058498	15210	30.05	2.30	12	0.14	1684.00	21982.00	89000	20230102	-43.15	46000	20231026	10.00	52600	-3.80	20240103	50100	1.00	20240108	84500	-40.12	20230209	46000	10.00	20231026	1.22	N	253450	500	150 억	2419404	N	N	1200	N	N
80	20240108	141002	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50800	300	2	0.59	1864232900	36602	41.68	50500	51500	50100	65600	35400	50500	50932.54	8.05	0	8204	51766	51132	50766	50132	49766	50950	49950	150	15100	500	38380	100	1	30058498	15270	30.17	2.31	12	0.12	1684.00	21982.00	89000	20230102	-42.92	46000	20231026	10.43	52600	-3.42	20240103	50100	1.40	20240108	84500	-39.88	20230209	46000	10.43	20231026	1.22	N	253450	500	150 억	2419404	N	N	1200	N	N
81	20240108	131002	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50800	300	2	0.59	1695676600	33290	37.90	50500	51500	50100	65600	35400	50500	50936.52	8.05	0	7589	51766	51132	50766	50132	49766	50950	49950	150	15100	500	38380	100	1	30058498	15270	30.17	2.31	12	0.11	1684.00	21982.00	89000	20230102	-42.92	46000	20231026	10.43	52600	-3.42	20240103	50100	1.40	20240108	84500	-39.88	20230209	46000	10.43	20231026	1.22	N	253450	500	150 억	2419404	N	N	1200	N	N
82	20240108	121002	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51000	500	2	0.99	1497125200	29391	33.47	50500	51500	50100	65600	35400	50500	50938.22	8.05	0	7327	51766	51132	50766	50132	49766	50950	49950	150	15100	500	38380	100	1	30058498	15330	30.29	2.32	12	0.10	1684.00	21982.00	89000	20230102	-42.70	46000	20231026	10.87	52600	-3.04	20240103	50100	1.80	20240108	84500	-39.64	20230209	46000	10.87	20231026	1.22	N	253450	500	150 억	2419404	N	N	1200	N	N
83	20240108	111004	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51100	600	2	1.19	1278768200	25117	28.60	50500	51500	50100	65600	35400	50500	50912.46	8.05	0	7227	51766	51132	50766	50132	49766	50950	49950	150	15100	500	38380	100	1	30058498	15360	30.34	2.32	12	0.08	1684.00	21982.00	89000	20230102	-42.58	46000	20231026	11.09	52600	-2.85	20240103	50100	2.00	20240108	84500	-39.53	20230209	46000	11.09	20231026	1.22	N	253450	500	150 억	2419404	N	N	1200	N	N
84	20240108	101003	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50900	400	2	0.79	588936300	11640	13.25	50500	50900	50100	65600	35400	50500	50595.90	8.05	0	1419	51766	51132	50766	50132	49766	50950	49950	150	15100	500	38380	100	1	30058498	15300	30.23	2.32	12	0.04	1684.00	21982.00	89000	20230102	-42.81	46000	20231026	10.65	52600	-3.23	20240103	50100	1.60	20240108	84500	-39.76	20230209	46000	10.65	20231026	1.22	N	253450	500	150 억	2419404	N	N	1200	N	N
85	20240108	091001	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50400	-100	5	-0.20	197517100	3922	4.47	50500	50600	50100	65600	35400	50500	50361.32	8.05	0	155	51766	51132	50766	50132	49766	50950	49950	150	15100	500	38380	100	1	30058498	15149	29.93	2.29	12	0.01	1684.00	21982.00	89000	20230102	-43.37	46000	20231026	9.57	52600	-4.18	20240103	50100	0.60	20240108	84500	-40.36	20230209	46000	9.57	20231026	1.22	N	253450	500	150 억	2419404	N	N	1200	N	N
86	20240105	161001	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50500	-900	5	-1.75	4412852900	86857	130.94	51300	51400	50400	66800	36000	51400	50806.52	8.07	-2200	-19240	53133	52266	51633	50766	50133	51950	50450	150	15400	500	39060	100	1	30058498	15180	29.99	2.30	12	0.29	1684.00	21982.00	89000	20221229	-43.26	46000	20231026	9.78	52600	-3.99	20240103	50400	0.20	20240105	84500	-40.24	20230209	46000	9.78	20231026	1.20	N	253450	500	150 억	2425226	N	N	1200	N	N
87	20240105	151002	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50500	-900	5	-1.75	3791400000	74541	112.37	51300	51400	50400	66800	36000	51400	50863.28	8.07	-2200	-18079	53133	52266	51633	50766	50133	51950	50450	150	15400	500	39060	100	1	30058498	15180	29.99	2.30	12	0.25	1684.00	21982.00	89000	20221229	-43.26	46000	20231026	9.78	52600	-3.99	20240103	50400	0.20	20240105	84500	-40.24	20230209	46000	9.78	20231026	1.20	N	253450	500	150 억	2425226	N	N	2283	N	N
88	20240105	140959	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50700	-700	5	-1.36	2838780300	55711	83.99	51300	51400	50600	66800	36000	51400	50955.47	8.07	-2200	-12376	53133	52266	51633	50766	50133	51950	50450	150	15400	500	39060	100	1	30058498	15240	30.11	2.31	12	0.19	1684.00	21982.00	89000	20221229	-43.03	46000	20231026	10.22	52600	-3.61	20240103	50600	0.20	20240105	84500	-40.00	20230209	46000	10.22	20231026	1.20	N	253450	500	150 억	2425226	N	N	2283	N	N
89	20240105	131001	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50900	-500	5	-0.97	2117042500	41494	62.55	51300	51400	50800	66800	36000	51400	51020.45	8.07	-2200	-6218	53133	52266	51633	50766	50133	51950	50450	150	15400	500	39060	100	1	30058498	15300	30.23	2.32	12	0.14	1684.00	21982.00	89000	20221229	-42.81	46000	20231026	10.65	52600	-3.23	20240103	50800	0.20	20240105	84500	-39.76	20230209	46000	10.65	20231026	1.20	N	253450	500	150 억	2425226	N	N	2283	N	N
90	20240105	121001	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50900	-500	5	-0.97	1860394100	36454	54.96	51300	51400	50800	66800	36000	51400	51034.02	8.07	-2200	-4111	53133	52266	51633	50766	50133	51950	50450	150	15400	500	39060	100	1	30058498	15300	30.23	2.32	12	0.12	1684.00	21982.00	89000	20221229	-42.81	46000	20231026	10.65	52600	-3.23	20240103	50800	0.20	20240105	84500	-39.76	20230209	46000	10.65	20231026	1.20	N	253450	500	150 억	2425226	N	N	2283	N	N
91	20240105	110958	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51000	-400	5	-0.78	1618582500	31705	47.80	51300	51400	50800	66800	36000	51400	51051.33	8.07	-2200	-3352	53133	52266	51633	50766	50133	51950	50450	150	15400	500	39060	100	1	30058498	15330	30.29	2.32	12	0.11	1684.00	21982.00	89000	20221229	-42.70	46000	20231026	10.87	52600	-3.04	20240103	50800	0.39	20240105	84500	-39.64	20230209	46000	10.87	20231026	1.20	N	253450	500	150 억	2425226	N	N	2283	N	N
92	20240105	101002	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51100	-300	5	-0.58	759749700	14860	22.40	51300	51400	50900	66800	36000	51400	51127.17	8.07	-2200	2065	53133	52266	51633	50766	50133	51950	50450	150	15400	500	39060	100	1	30058498	15360	30.34	2.32	12	0.05	1684.00	21982.00	89000	20221229	-42.58	46000	20231026	11.09	52600	-2.85	20240103	50900	0.39	20240105	84500	-39.53	20230209	46000	11.09	20231026	1.20	N	253450	500	150 억	2425226	N	N	2283	N	N
93	20240105	090959	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51100	-300	5	-0.58	458078000	8970	13.52	51300	51300	50900	66800	36000	51400	51067.78	8.07	-2200	2694	53133	52266	51633	50766	50133	51950	50450	150	15400	500	39060	100	1	30058498	15360	30.34	2.32	12	0.03	1684.00	21982.00	89000	20221229	-42.58	46000	20231026	11.09	52600	-2.85	20240103	50900	0.39	20240105	84500	-39.53	20230209	46000	11.09	20231026	1.20	N	253450	500	150 억	2425226	N	N	2283	N	N
94	20240104	160956	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51400	-1000	5	-1.91	3414091900	66172	84.46	52200	52500	51000	68100	36700	52400	51594.15	8.12	0	-19837	53200	52800	52200	51800	51200	53000	52000	150	15700	500	39820	100	1	30058498	15450	30.52	2.34	12	0.22	1684.00	21982.00	89000	20221229	-42.25	46000	20231026	11.74	52600	-2.28	20240103	51000	0.78	20240104	85300	-39.74	20230104	46000	11.74	20231026	1.21	N	253450	500	150 억	2441932	N	N	2283	N	N
95	20240104	150958	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51400	-1000	5	-1.91	3095715300	59982	76.56	52200	52500	51000	68100	36700	52400	51610.54	8.12	0	-16889	53200	52800	52200	51800	51200	53000	52000	150	15700	500	39820	100	1	30058498	15450	30.52	2.34	12	0.20	1684.00	21982.00	89000	20221229	-42.25	46000	20231026	11.74	52600	-2.28	20240103	51000	0.78	20240104	85300	-39.74	20230104	46000	11.74	20231026	1.21	N	253450	500	150 억	2441932	N	N	6474	N	N
96	20240104	140958	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51500	-900	5	-1.72	2765137500	53562	68.37	52200	52500	51000	68100	36700	52400	51624.77	8.12	0	-14327	53200	52800	52200	51800	51200	53000	52000	150	15700	500	39820	100	1	30058498	15480	30.58	2.34	12	0.18	1684.00	21982.00	89000	20221229	-42.13	46000	20231026	11.96	52600	-2.09	20240103	51000	0.98	20240104	85300	-39.62	20230104	46000	11.96	20231026	1.21	N	253450	500	150 억	2441932	N	N	6474	N	N
97	20240104	130958	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51300	-1100	5	-2.10	2497909000	48362	61.73	52200	52500	51000	68100	36700	52400	51650.01	8.12	0	-12130	53200	52800	52200	51800	51200	53000	52000	150	15700	500	39820	100	1	30058498	15420	30.46	2.33	12	0.16	1684.00	21982.00	89000	20221229	-42.36	46000	20231026	11.52	52600	-2.47	20240103	51000	0.59	20240104	85300	-39.86	20230104	46000	11.52	20231026	1.21	N	253450	500	150 억	2441932	N	N	6474	N	N
98	20240104	120956	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51400	-1000	5	-1.91	2281258100	44145	56.35	52200	52500	51000	68100	36700	52400	51676.23	8.12	0	-10650	53200	52800	52200	51800	51200	53000	52000	150	15700	500	39820	100	1	30058498	15450	30.52	2.34	12	0.15	1684.00	21982.00	89000	20221229	-42.25	46000	20231026	11.74	52600	-2.28	20240103	51000	0.78	20240104	85300	-39.74	20230104	46000	11.74	20231026	1.21	N	253450	500	150 억	2441932	N	N	6474	N	N
99	20240104	110955	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51300	-1100	5	-2.10	2153445100	41656	53.17	52200	52500	51000	68100	36700	52400	51695.66	8.12	0	-10040	53200	52800	52200	51800	51200	53000	52000	150	15700	500	39820	100	1	30058498	15420	30.46	2.33	12	0.14	1684.00	21982.00	89000	20221229	-42.36	46000	20231026	11.52	52600	-2.47	20240103	51000	0.59	20240104	85300	-39.86	20230104	46000	11.52	20231026	1.21	N	253450	500	150 억	2441932	N	N	6474	N	N
100	20240104	100954	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51900	-500	5	-0.95	672666300	12900	16.47	52200	52500	51900	68100	36700	52400	52144.38	8.12	0	-4188	53200	52800	52200	51800	51200	53000	52000	150	15700	500	39820	100	1	30058498	15600	30.82	2.36	12	0.04	1684.00	21982.00	89000	20221229	-41.69	46000	20231026	12.83	52600	-1.33	20240103	51100	1.57	20240102	85300	-39.16	20230104	46000	12.83	20231026	1.21	N	253450	500	150 억	2441932	N	N	6474	N	N
101	20240104	090959	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52200	-200	5	-0.38	274848900	5256	6.71	52200	52500	52100	68100	36700	52400	52292.10	8.12	0	-2823	53200	52800	52200	51800	51200	53000	52000	150	15700	500	39820	100	1	30058498	15691	31.00	2.37	12	0.02	1684.00	21982.00	89000	20221229	-41.35	46000	20231026	13.48	52600	-0.76	20240103	51100	2.15	20240102	85300	-38.80	20230104	46000	13.48	20231026	1.21	N	253450	500	150 억	2441932	N	N	6474	N	N
102	20240103	160954	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52400	100	2	0.19	4060655000	77818	139.10	51800	52600	51600	67900	36700	52300	52180.93	8.08	0	-7416	53100	52700	51900	51500	50700	52900	51700	150	15600	500	39740	100	1	30058498	15751	31.12	2.38	12	0.26	1684.00	21982.00	89000	20221229	-41.12	46000	20231026	13.91	52600	-0.38	20240103	51100	2.54	20240102	87800	-40.32	20230103	46000	13.91	20231026	1.22	N	253450	500	150 억	2429333	N	N	6474	N	N
103	20240103	150952	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52400	100	2	0.19	3779343600	72448	129.50	51800	52600	51600	67900	36700	52300	52166.29	8.08	0	-4766	53100	52700	51900	51500	50700	52900	51700	150	15600	500	39740	100	1	30058498	15751	31.12	2.38	12	0.24	1684.00	21982.00	89000	20221229	-41.12	46000	20231026	13.91	52600	-0.38	20240103	51100	2.54	20240102	87800	-40.32	20230103	46000	13.91	20231026	1.22	N	253450	500	150 억	2429333	N	N	677	N	N
104	20240103	140950	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52400	100	2	0.19	3455888200	66279	118.47	51800	52600	51600	67900	36700	52300	52141.53	8.08	0	-4135	53100	52700	51900	51500	50700	52900	51700	150	15600	500	39740	100	1	30058498	15751	31.12	2.38	12	0.22	1684.00	21982.00	89000	20221229	-41.12	46000	20231026	13.91	52600	-0.38	20240103	51100	2.54	20240102	87800	-40.32	20230103	46000	13.91	20231026	1.22	N	253450	500	150 억	2429333	N	N	677	N	N
105	20240103	130952	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52400	100	2	0.19	3000672300	57588	102.94	51800	52600	51600	67900	36700	52300	52105.86	8.08	0	-5713	53100	52700	51900	51500	50700	52900	51700	150	15600	500	39740	100	1	30058498	15751	31.12	2.38	12	0.19	1684.00	21982.00	89000	20221229	-41.12	46000	20231026	13.91	52600	-0.38	20240103	51100	2.54	20240102	87800	-40.32	20230103	46000	13.91	20231026	1.22	N	253450	500	150 억	2429333	N	N	677	N	N
106	20240103	120956	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52300	0	3	0.00	2661453300	51106	91.35	51800	52600	51600	67900	36700	52300	52077.12	8.08	0	-6643	53100	52700	51900	51500	50700	52900	51700	150	15600	500	39740	100	1	30058498	15721	31.06	2.38	12	0.17	1684.00	21982.00	89000	20221229	-41.24	46000	20231026	13.70	52600	-0.57	20240103	51100	2.35	20240102	87800	-40.43	20230103	46000	13.70	20231026	1.22	N	253450	500	150 억	2429333	N	N	677	N	N
107	20240103	110951	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52400	100	2	0.19	1750749500	33754	60.34	51800	52500	51600	67900	36700	52300	51867.91	8.08	0	-10845	53100	52700	51900	51500	50700	52900	51700	150	15600	500	39740	100	1	30058498	15751	31.12	2.38	12	0.11	1684.00	21982.00	89000	20221229	-41.12	46000	20231026	13.91	52500	-0.19	20240103	51100	2.54	20240102	87800	-40.32	20230103	46000	13.91	20231026	1.22	N	253450	500	150 억	2429333	N	N	677	N	N
108	20240103	100951	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51700	-600	5	-1.15	1027060600	19818	35.42	51800	52100	51700	67900	36700	52300	51824.63	8.08	0	-6415	53100	52700	51900	51500	50700	52900	51700	150	15600	500	39740	100	1	30058498	15540	30.70	2.35	12	0.07	1684.00	21982.00	89000	20221229	-41.91	46000	20231026	12.39	52300	-1.15	20240102	51100	1.17	20240102	87800	-41.12	20230103	46000	12.39	20231026	1.22	N	253450	500	150 억	2429333	N	N	677	N	N
109	20240103	090951	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51800	-500	5	-0.96	274449500	5299	9.47	51800	52000	51700	67900	36700	52300	51792.70	8.08	0	-1423	53100	52700	51900	51500	50700	52900	51700	150	15600	500	39740	100	1	30058498	15570	30.76	2.36	12	0.02	1684.00	21982.00	89000	20221229	-41.80	46000	20231026	12.61	52300	-0.96	20240102	51100	1.37	20240102	87800	-41.00	20230103	46000	12.61	20231026	1.22	N	253450	500	150 억	2429333	N	N	677	N	N
110	20240102	160949	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52300	800	2	1.55	2862208500	55187	79.09	51200	52300	51100	66900	36100	51500	51863.57	8.04	0	9745	51833	51666	51333	51166	50833	51750	51250	150	15400	500	39140	100	1	30058498	15721	31.06	2.38	12	0.18	1684.00	21982.00	89000	20221229	-41.24	46000	20231026	13.70	52300	0.00	20240102	51100	2.35	20240102	89000	-41.24	20230102	46000	13.70	20231026	1.23	N	253450	500	150 억	2417578	N	N	677	N	N
111	20240102	150948	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52300	800	2	1.55	2477291700	47818	68.53	51200	52300	51100	66900	36100	51500	51806.87	8.04	0	9892	51833	51666	51333	51166	50833	51750	51250	150	15400	500	39140	100	1	30058498	15721	31.06	2.38	12	0.16	1684.00	21982.00	89000	20221229	-41.24	46000	20231026	13.70	52300	0.00	20240102	51100	2.35	20240102	89000	-41.24	20230102	46000	13.70	20231026	1.23	N	253450	500	150 억	2417578	N	N	2961	N	N
112	20240102	140950	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52100	600	2	1.17	2006840300	38802	55.61	51200	52200	51100	66900	36100	51500	51720.19	8.04	0	9282	51833	51666	51333	51166	50833	51750	51250	150	15400	500	39140	100	1	30058498	15660	30.94	2.37	12	0.13	1684.00	21982.00	89000	20221229	-41.46	46000	20231026	13.26	52200	-0.19	20240102	51100	1.96	20240102	89000	-41.46	20230102	46000	13.26	20231026	1.23	N	253450	500	150 억	2417578	N	N	2961	N	N
113	20240102	130944	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51900	400	2	0.78	1528935600	29614	42.44	51200	52000	51100	66900	36100	51500	51628.94	8.04	0	5791	51833	51666	51333	51166	50833	51750	51250	150	15400	500	39140	100	1	30058498	15600	30.82	2.36	12	0.10	1684.00	21982.00	89000	20221229	-41.69	46000	20231026	12.83	52000	-0.19	20240102	51100	1.57	20240102	89000	-41.69	20230102	46000	12.83	20231026	1.23	N	253450	500	150 억	2417578	N	N	2961	N	N
114	20240102	120943	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52000	500	2	0.97	1216281600	23592	33.81	51200	52000	51100	66900	36100	51500	51554.90	8.04	0	2347	51833	51666	51333	51166	50833	51750	51250	150	15400	500	39140	100	1	30058498	15630	30.88	2.37	12	0.08	1684.00	21982.00	89000	20221229	-41.57	46000	20231026	13.04	52000	0.00	20240102	51100	1.76	20240102	89000	-41.57	20230102	46000	13.04	20231026	1.23	N	253450	500	150 억	2417578	N	N	2961	N	N
115	20240102	110942	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51400	-100	5	-0.19	654503800	12740	18.26	51200	51700	51100	66900	36100	51500	51373.63	8.04	0	-1647	51833	51666	51333	51166	50833	51750	51250	150	15400	500	39140	100	1	30058498	15450	30.52	2.34	12	0.04	1684.00	21982.00	89000	20221229	-42.25	46000	20231026	11.74	51700	-0.58	20240102	51100	0.59	20240102	89000	-42.25	20230102	46000	11.74	20231026	1.23	N	253450	500	150 억	2417578	N	N	2961	N	N
116	20240102	100934	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51300	-200	5	-0.39	189255000	3691	5.29	51200	51600	51100	66900	36100	51500	51272.88	8.04	0	-443	51833	51666	51333	51166	50833	51750	51250	150	15400	500	39140	100	1	30058498	15420	30.46	2.33	12	0.01	1684.00	21982.00	89000	20221229	-42.36	46000	20231026	11.52	51600	-0.58	20240102	51100	0.39	20240102	89000	-42.36	20230102	46000	11.52	20231026	1.23	N	253450	500	150 억	2417578	N	N	2961	N	N
117	20240102	090922	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51500	0	3	0.00	0	0	0.00	0	0	0	66900	36100	51500	0.00	8.04	0	0	51833	51666	51333	51166	50833	51750	51250	150	15400	500	39140	100	1	30058498	15480	30.58	2.34	12	0.00	1684.00	21982.00	89000	20221229	-42.13	46000	20231026	11.96	0	0.00	0	0	0.00	0	89000	-42.13	20230102	46000	11.96	20231026	1.23	N	253450	500	150 억	2417578	N	N	2961	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History