KissMeData/253450/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

83 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	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	20240731	161047	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37850	200	2	0.53	1011085750	26814	106.98	37850	38050	37450	48900	26400	37650	37707.38	8.09	6561	38383	38016	37783	37416	37183	38200	37600	150	11250	500	28610	50	1	30058498	11377	37.81	1.61	12	0.09	1001.00	23546.00	58000	20231108	-34.74	36300	20240724	4.27	52600	-28.04	20240103	36300	4.27	20240724	58000	-34.74	20231108	36300	4.27	20240724	1.06	N	253450	500	150 억	2433183	N	N	268	N	N
3	20240731	151104	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37750	100	2	0.27	864627650	22948	91.56	37850	38050	37450	48900	26400	37650	37677.69	8.09	5409	38383	38016	37783	37416	37183	38200	37600	150	11250	500	28610	50	1	30058498	11347	37.71	1.60	12	0.08	1001.00	23546.00	58000	20231108	-34.91	36300	20240724	3.99	52600	-28.23	20240103	36300	3.99	20240724	58000	-34.91	20231108	36300	3.99	20240724	1.06	N	253450	500	150 억	2433183	N	N	432	N	N
4	20240731	141102	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37800	150	2	0.40	638142950	16972	67.71	37850	37850	37450	48900	26400	37650	37599.75	8.09	4003	38383	38016	37783	37416	37183	38200	37600	150	11250	500	28610	50	1	30058498	11362	37.76	1.61	12	0.06	1001.00	23546.00	58000	20231108	-34.83	36300	20240724	4.13	52600	-28.14	20240103	36300	4.13	20240724	58000	-34.83	20231108	36300	4.13	20240724	1.06	N	253450	500	150 억	2433183	N	N	432	N	N
5	20240731	131058	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37600	-50	5	-0.13	473100600	12590	50.23	37850	37850	37450	48900	26400	37650	37577.48	8.09	2416	38383	38016	37783	37416	37183	38200	37600	150	11250	500	28610	50	1	30058498	11302	37.56	1.60	12	0.04	1001.00	23546.00	58000	20231108	-35.17	36300	20240724	3.58	52600	-28.52	20240103	36300	3.58	20240724	58000	-35.17	20231108	36300	3.58	20240724	1.06	N	253450	500	150 억	2433183	N	N	432	N	N
6	20240731	121057	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37600	-50	5	-0.13	331816200	8838	35.26	37850	37850	37450	48900	26400	37650	37544.25	8.09	6	38383	38016	37783	37416	37183	38200	37600	150	11250	500	28610	50	1	30058498	11302	37.56	1.60	12	0.03	1001.00	23546.00	58000	20231108	-35.17	36300	20240724	3.58	52600	-28.52	20240103	36300	3.58	20240724	58000	-35.17	20231108	36300	3.58	20240724	1.06	N	253450	500	150 억	2433183	N	N	432	N	N
7	20240731	111100	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37600	-50	5	-0.13	229676550	6115	24.40	37850	37850	37500	48900	26400	37650	37559.52	8.09	-230	38383	38016	37783	37416	37183	38200	37600	150	11250	500	28610	50	1	30058498	11302	37.56	1.60	12	0.02	1001.00	23546.00	58000	20231108	-35.17	36300	20240724	3.58	52600	-28.52	20240103	36300	3.58	20240724	58000	-35.17	20231108	36300	3.58	20240724	1.06	N	253450	500	150 억	2433183	N	N	432	N	N
8	20240731	101056	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37600	-50	5	-0.13	162786300	4334	17.29	37850	37850	37500	48900	26400	37650	37560.27	8.09	-41	38383	38016	37783	37416	37183	38200	37600	150	11250	500	28610	50	1	30058498	11302	37.56	1.60	12	0.01	1001.00	23546.00	58000	20231108	-35.17	36300	20240724	3.58	52600	-28.52	20240103	36300	3.58	20240724	58000	-35.17	20231108	36300	3.58	20240724	1.06	N	253450	500	150 억	2433183	N	N	432	N	N
9	20240731	091057	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37500	-150	5	-0.40	23575050	627	2.50	37850	37850	37500	48900	26400	37650	37599.68	8.09	-146	38383	38016	37783	37416	37183	38200	37600	150	11250	500	28610	50	1	30058498	11272	37.46	1.59	12	0.00	1001.00	23546.00	58000	20231108	-35.34	36300	20240724	3.31	52600	-28.71	20240103	36300	3.31	20240724	58000	-35.34	20231108	36300	3.31	20240724	1.06	N	253450	500	150 억	2433183	N	N	432	N	N
10	20240730	161029	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37650	-300	5	-0.79	942503150	24912	113.22	37550	38150	37550	49300	26600	37950	37833.76	8.09	-1228	38483	38216	37983	37716	37483	38350	37850	150	11350	500	28840	50	1	30058498	11317	37.61	1.60	12	0.08	1001.00	23546.00	58000	20231108	-35.09	36300	20240724	3.72	52600	-28.42	20240103	36300	3.72	20240724	58000	-35.09	20231108	36300	3.72	20240724	1.06	N	253450	500	150 억	2433215	N	N	432	N	N
11	20240730	151052	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37700	-250	5	-0.66	877745850	23194	105.41	37550	38150	37550	49300	26600	37950	37843.66	8.09	-744	38483	38216	37983	37716	37483	38350	37850	150	11350	500	28840	50	1	30058498	11332	37.66	1.60	12	0.08	1001.00	23546.00	58000	20231108	-35.00	36300	20240724	3.86	52600	-28.33	20240103	36300	3.86	20240724	58000	-35.00	20231108	36300	3.86	20240724	1.06	N	253450	500	150 억	2433215	N	N	251	N	N
12	20240730	141039	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37700	-250	5	-0.66	755178200	19942	90.63	37550	38150	37550	49300	26600	37950	37868.73	8.09	-796	38483	38216	37983	37716	37483	38350	37850	150	11350	500	28840	50	1	30058498	11332	37.66	1.60	12	0.07	1001.00	23546.00	58000	20231108	-35.00	36300	20240724	3.86	52600	-28.33	20240103	36300	3.86	20240724	58000	-35.00	20231108	36300	3.86	20240724	1.06	N	253450	500	150 억	2433215	N	N	251	N	N
13	20240730	131042	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37800	-150	5	-0.40	605117150	15966	72.56	37550	38150	37550	49300	26600	37950	37900.36	8.09	-197	38483	38216	37983	37716	37483	38350	37850	150	11350	500	28840	50	1	30058498	11362	37.76	1.61	12	0.05	1001.00	23546.00	58000	20231108	-34.83	36300	20240724	4.13	52600	-28.14	20240103	36300	4.13	20240724	58000	-34.83	20231108	36300	4.13	20240724	1.06	N	253450	500	150 억	2433215	N	N	251	N	N
14	20240730	121034	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37850	-100	5	-0.26	486551750	12829	58.30	37550	38150	37550	49300	26600	37950	37925.93	8.09	104	38483	38216	37983	37716	37483	38350	37850	150	11350	500	28840	50	1	30058498	11377	37.81	1.61	12	0.04	1001.00	23546.00	58000	20231108	-34.74	36300	20240724	4.27	52600	-28.04	20240103	36300	4.27	20240724	58000	-34.74	20231108	36300	4.27	20240724	1.06	N	253450	500	150 억	2433215	N	N	251	N	N
15	20240730	111040	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37850	-100	5	-0.26	340672500	8991	40.86	37550	38150	37550	49300	26600	37950	37890.39	8.09	612	38483	38216	37983	37716	37483	38350	37850	150	11350	500	28840	50	1	30058498	11377	37.81	1.61	12	0.03	1001.00	23546.00	58000	20231108	-34.74	36300	20240724	4.27	52600	-28.04	20240103	36300	4.27	20240724	58000	-34.74	20231108	36300	4.27	20240724	1.06	N	253450	500	150 억	2433215	N	N	251	N	N
16	20240730	101051	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37900	-50	5	-0.13	223470050	5904	26.83	37550	38100	37550	49300	26600	37950	37850.62	8.09	153	38483	38216	37983	37716	37483	38350	37850	150	11350	500	28840	50	1	30058498	11392	37.86	1.61	12	0.02	1001.00	23546.00	58000	20231108	-34.66	36300	20240724	4.41	52600	-27.95	20240103	36300	4.41	20240724	58000	-34.66	20231108	36300	4.41	20240724	1.06	N	253450	500	150 억	2433215	N	N	251	N	N
17	20240730	091053	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37700	-250	5	-0.66	42772400	1135	5.16	37550	37950	37550	49300	26600	37950	37684.93	8.09	-140	38483	38216	37983	37716	37483	38350	37850	150	11350	500	28840	50	1	30058498	11332	37.66	1.60	12	0.00	1001.00	23546.00	58000	20231108	-35.00	36300	20240724	3.86	52600	-28.33	20240103	36300	3.86	20240724	58000	-35.00	20231108	36300	3.86	20240724	1.06	N	253450	500	150 억	2433215	N	N	251	N	N
18	20240729	161028	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37950	100	2	0.26	833820350	21946	54.93	37850	38250	37750	49200	26500	37850	37994.68	8.09	6596	38350	38100	37850	37600	37350	38225	37725	150	11350	500	28760	50	1	30058498	11407	37.91	1.61	12	0.07	1001.00	23546.00	58000	20231108	-34.57	36300	20240724	4.55	52600	-27.85	20240103	36300	4.55	20240724	58000	-34.57	20231108	36300	4.55	20240724	1.09	N	253450	500	150 억	2430921	N	N	251	N	N
19	20240729	151045	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37900	50	2	0.13	786374650	20696	51.80	37850	38250	37750	49200	26500	37850	37996.46	8.09	6382	38350	38100	37850	37600	37350	38225	37725	150	11350	500	28760	50	1	30058498	11392	37.86	1.61	12	0.07	1001.00	23546.00	58000	20231108	-34.66	36300	20240724	4.41	52600	-27.95	20240103	36300	4.41	20240724	58000	-34.66	20231108	36300	4.41	20240724	1.09	N	253450	500	150 억	2430921	N	N	411	N	N
20	20240729	141051	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37950	100	2	0.26	684877900	18019	45.10	37850	38250	37750	49200	26500	37850	38008.65	8.09	5395	38350	38100	37850	37600	37350	38225	37725	150	11350	500	28760	50	1	30058498	11407	37.91	1.61	12	0.06	1001.00	23546.00	58000	20231108	-34.57	36300	20240724	4.55	52600	-27.85	20240103	36300	4.55	20240724	58000	-34.57	20231108	36300	4.55	20240724	1.09	N	253450	500	150 억	2430921	N	N	411	N	N
21	20240729	131047	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	38150	300	2	0.79	602661400	15855	39.68	37850	38250	37750	49200	26500	37850	38010.81	8.09	4081	38350	38100	37850	37600	37350	38225	37725	150	11350	500	28760	50	1	30058498	11467	38.11	1.62	12	0.05	1001.00	23546.00	58000	20231108	-34.22	36300	20240724	5.10	52600	-27.47	20240103	36300	5.10	20240724	58000	-34.22	20231108	36300	5.10	20240724	1.09	N	253450	500	150 억	2430921	N	N	411	N	N
22	20240729	121047	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	38000	150	2	0.40	381797900	10055	25.17	37850	38250	37750	49200	26500	37850	37970.95	8.09	1143	38350	38100	37850	37600	37350	38225	37725	150	11350	500	28760	50	1	30058498	11422	37.96	1.61	12	0.03	1001.00	23546.00	58000	20231108	-34.48	36300	20240724	4.68	52600	-27.76	20240103	36300	4.68	20240724	58000	-34.48	20231108	36300	4.68	20240724	1.09	N	253450	500	150 억	2430921	N	N	411	N	N
23	20240729	111037	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37900	50	2	0.13	286153000	7529	18.84	37850	38250	37750	49200	26500	37850	38006.77	8.09	316	38350	38100	37850	37600	37350	38225	37725	150	11350	500	28760	50	1	30058498	11392	37.86	1.61	12	0.03	1001.00	23546.00	58000	20231108	-34.66	36300	20240724	4.41	52600	-27.95	20240103	36300	4.41	20240724	58000	-34.66	20231108	36300	4.41	20240724	1.09	N	253450	500	150 억	2430921	N	N	411	N	N
24	20240729	101035	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	38050	200	2	0.53	141944550	3733	9.34	37850	38250	37750	49200	26500	37850	38024.26	8.09	314	38350	38100	37850	37600	37350	38225	37725	150	11350	500	28760	50	1	30058498	11437	38.01	1.62	12	0.01	1001.00	23546.00	58000	20231108	-34.40	36300	20240724	4.82	52600	-27.66	20240103	36300	4.82	20240724	58000	-34.40	20231108	36300	4.82	20240724	1.09	N	253450	500	150 억	2430921	N	N	411	N	N
25	20240729	091033	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37950	100	2	0.26	33356500	881	2.21	37850	37950	37750	49200	26500	37850	37862.09	8.09	-136	38350	38100	37850	37600	37350	38225	37725	150	11350	500	28760	50	1	30058498	11407	37.91	1.61	12	0.00	1001.00	23546.00	58000	20231108	-34.57	36300	20240724	4.55	52600	-27.85	20240103	36300	4.55	20240724	58000	-34.57	20231108	36300	4.55	20240724	1.09	N	253450	500	150 억	2430921	N	N	411	N	N
26	20240726	161017	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37850	50	2	0.13	1510998300	39908	63.63	37750	38100	37600	49100	26500	37800	37862.12	8.07	10815	38633	38216	37383	36966	36133	38425	37175	150	11300	500	28720	50	1	30058498	11377	37.81	1.61	12	0.13	1001.00	23546.00	58000	20231108	-34.74	36300	20240724	4.27	52600	-28.04	20240103	36300	4.27	20240724	58000	-34.74	20231108	36300	4.27	20240724	1.11	N	253450	500	150 억	2426731	N	N	411	N	N
27	20240726	151028	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37800	0	3	0.00	1417102150	37425	59.67	37750	38100	37600	49100	26500	37800	37865.12	8.07	9842	38633	38216	37383	36966	36133	38425	37175	150	11300	500	28720	50	1	30058498	11362	37.76	1.61	12	0.12	1001.00	23546.00	58000	20231108	-34.83	36300	20240724	4.13	52600	-28.14	20240103	36300	4.13	20240724	58000	-34.83	20231108	36300	4.13	20240724	1.11	N	253450	500	150 억	2426731	N	N	673	N	N
28	20240726	141029	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37850	50	2	0.13	906044850	23879	38.07	37750	38100	37600	49100	26500	37800	37943.17	8.07	6612	38633	38216	37383	36966	36133	38425	37175	150	11300	500	28720	50	1	30058498	11377	37.81	1.61	12	0.08	1001.00	23546.00	58000	20231108	-34.74	36300	20240724	4.27	52600	-28.04	20240103	36300	4.27	20240724	58000	-34.74	20231108	36300	4.27	20240724	1.11	N	253450	500	150 억	2426731	N	N	673	N	N
29	20240726	131030	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37950	150	2	0.40	704195350	18562	29.60	37750	38100	37600	49100	26500	37800	37937.47	8.07	5715	38633	38216	37383	36966	36133	38425	37175	150	11300	500	28720	50	1	30058498	11407	37.91	1.61	12	0.06	1001.00	23546.00	58000	20231108	-34.57	36300	20240724	4.55	52600	-27.85	20240103	36300	4.55	20240724	58000	-34.57	20231108	36300	4.55	20240724	1.11	N	253450	500	150 억	2426731	N	N	673	N	N
30	20240726	121033	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	38050	250	2	0.66	535707650	14132	22.53	37750	38100	37600	49100	26500	37800	37907.42	8.07	5981	38633	38216	37383	36966	36133	38425	37175	150	11300	500	28720	50	1	30058498	11437	38.01	1.62	12	0.05	1001.00	23546.00	58000	20231108	-34.40	36300	20240724	4.82	52600	-27.66	20240103	36300	4.82	20240724	58000	-34.40	20231108	36300	4.82	20240724	1.11	N	253450	500	150 억	2426731	N	N	673	N	N
31	20240726	111034	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	38000	200	2	0.53	371701550	9822	15.66	37750	38000	37600	49100	26500	37800	37843.77	8.07	3473	38633	38216	37383	36966	36133	38425	37175	150	11300	500	28720	50	1	30058498	11422	37.96	1.61	12	0.03	1001.00	23546.00	58000	20231108	-34.48	36300	20240724	4.68	52600	-27.76	20240103	36300	4.68	20240724	58000	-34.48	20231108	36300	4.68	20240724	1.11	N	253450	500	150 억	2426731	N	N	673	N	N
32	20240726	101026	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37900	100	2	0.26	255904250	6770	10.79	37750	37950	37600	49100	26500	37800	37799.74	8.07	1947	38633	38216	37383	36966	36133	38425	37175	150	11300	500	28720	50	1	30058498	11392	37.86	1.61	12	0.02	1001.00	23546.00	58000	20231108	-34.66	36300	20240724	4.41	52600	-27.95	20240103	36300	4.41	20240724	58000	-34.66	20231108	36300	4.41	20240724	1.11	N	253450	500	150 억	2426731	N	N	673	N	N
33	20240726	091025	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37850	50	2	0.13	55427200	1470	2.34	37750	37950	37600	49100	26500	37800	37705.58	8.07	620	38633	38216	37383	36966	36133	38425	37175	150	11300	500	28720	50	1	30058498	11377	37.81	1.61	12	0.00	1001.00	23546.00	58000	20231108	-34.74	36300	20240724	4.27	52600	-28.04	20240103	36300	4.27	20240724	58000	-34.74	20231108	36300	4.27	20240724	1.11	N	253450	500	150 억	2426731	N	N	673	N	N
34	20240725	161025	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37800	550	2	1.48	2323849050	62453	53.94	36800	37800	36550	48400	26100	37250	37207.27	8.06	17130	39950	38600	37450	36100	34950	38025	35525	150	11150	500	28310	50	1	30058498	11362	37.76	1.61	12	0.21	1001.00	23546.00	58000	20231108	-34.83	36300	20240724	4.13	52600	-28.14	20240103	36300	4.13	20240724	58000	-34.83	20231108	36300	4.13	20240724	1.09	N	253450	500	150 억	2421776	N	N	673	N	N
35	20240725	151038	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37750	500	2	1.34	2163739500	58211	50.28	36800	37800	36550	48400	26100	37250	37170.63	8.06	15436	39950	38600	37450	36100	34950	38025	35525	150	11150	500	28310	50	1	30058498	11347	37.71	1.60	12	0.19	1001.00	23546.00	58000	20231108	-34.91	36300	20240724	3.99	52600	-28.23	20240103	36300	3.99	20240724	58000	-34.91	20231108	36300	3.99	20240724	1.09	N	253450	500	150 억	2421776	N	N	770	N	N
36	20240725	141032	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37650	400	2	1.07	1897737700	51149	44.18	36800	37650	36550	48400	26100	37250	37102.15	8.06	12599	39950	38600	37450	36100	34950	38025	35525	150	11150	500	28310	50	1	30058498	11317	37.61	1.60	12	0.17	1001.00	23546.00	58000	20231108	-35.09	36300	20240724	3.72	52600	-28.42	20240103	36300	3.72	20240724	58000	-35.09	20231108	36300	3.72	20240724	1.09	N	253450	500	150 억	2421776	N	N	770	N	N
37	20240725	131025	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37500	250	2	0.67	1663979050	44908	38.79	36800	37550	36550	48400	26100	37250	37053.07	8.06	11941	39950	38600	37450	36100	34950	38025	35525	150	11150	500	28310	50	1	30058498	11272	37.46	1.59	12	0.15	1001.00	23546.00	58000	20231108	-35.34	36300	20240724	3.31	52600	-28.71	20240103	36300	3.31	20240724	58000	-35.34	20231108	36300	3.31	20240724	1.09	N	253450	500	150 억	2421776	N	N	770	N	N
38	20240725	121031	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37400	150	2	0.40	1519825250	41059	35.46	36800	37550	36550	48400	26100	37250	37015.64	8.06	11053	39950	38600	37450	36100	34950	38025	35525	150	11150	500	28310	50	1	30058498	11242	37.36	1.59	12	0.14	1001.00	23546.00	58000	20231108	-35.52	36300	20240724	3.03	52600	-28.90	20240103	36300	3.03	20240724	58000	-35.52	20231108	36300	3.03	20240724	1.09	N	253450	500	150 억	2421776	N	N	770	N	N
39	20240725	111028	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37400	150	2	0.40	1316712600	35632	30.77	36800	37450	36550	48400	26100	37250	36953.09	8.06	9140	39950	38600	37450	36100	34950	38025	35525	150	11150	500	28310	50	1	30058498	11242	37.36	1.59	12	0.12	1001.00	23546.00	58000	20231108	-35.52	36300	20240724	3.03	52600	-28.90	20240103	36300	3.03	20240724	58000	-35.52	20231108	36300	3.03	20240724	1.09	N	253450	500	150 억	2421776	N	N	770	N	N
40	20240725	101024	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36950	-300	5	-0.81	940977500	25515	22.04	36800	37100	36550	48400	26100	37250	36879.38	8.06	6111	39950	38600	37450	36100	34950	38025	35525	150	11150	500	28310	50	1	30058498	11107	36.91	1.57	12	0.08	1001.00	23546.00	58000	20231108	-36.29	36300	20240724	1.79	52600	-29.75	20240103	36300	1.79	20240724	58000	-36.29	20231108	36300	1.79	20240724	1.09	N	253450	500	150 억	2421776	N	N	770	N	N
41	20240725	091017	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36900	-350	5	-0.94	309574750	8422	7.27	36800	36950	36550	48400	26100	37250	36757.87	8.06	2014	39950	38600	37450	36100	34950	38025	35525	150	11150	500	28310	50	1	30058498	11092	36.86	1.57	12	0.03	1001.00	23546.00	58000	20231108	-36.38	36300	20240724	1.65	52600	-29.85	20240103	36300	1.65	20240724	58000	-36.38	20231108	36300	1.65	20240724	1.09	N	253450	500	150 억	2421776	N	N	770	N	N
42	20240724	161018	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	37250	-1450	5	-3.75	4316736950	114644	180.15	38400	38800	36300	50300	27100	38700	37653.91	8.04	7802	40166	39432	39066	38332	37966	39250	38150	150	11600	500	29410	50	1	30058498	11197	37.21	1.58	12	0.38	1001.00	23546.00	58000	20231108	-35.78	36300	20240724	2.62	52600	-29.18	20240103	36300	2.62	20240724	58000	-35.78	20231108	36300	2.62	20240724	1.09	N	253450	500	150 억	2415486	N	N	770	N	N
43	20240724	151033	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	37450	-1250	5	-3.23	4099741600	108826	171.01	38400	38800	36300	50300	27100	38700	37672.45	8.04	6725	40166	39432	39066	38332	37966	39250	38150	150	11600	500	29410	50	1	30058498	11257	37.41	1.59	12	0.36	1001.00	23546.00	58000	20231108	-35.43	36300	20240724	3.17	52600	-28.80	20240103	36300	3.17	20240724	58000	-35.43	20231108	36300	3.17	20240724	1.09	N	253450	500	150 억	2415486	N	N	1168	N	N
44	20240724	141027	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	37250	-1450	5	-3.75	3540221100	93813	147.42	38400	38800	36300	50300	27100	38700	37737.00	8.04	2568	40166	39432	39066	38332	37966	39250	38150	150	11600	500	29410	50	1	30058498	11197	37.21	1.58	12	0.31	1001.00	23546.00	58000	20231108	-35.78	36300	20240724	2.62	52600	-29.18	20240103	36300	2.62	20240724	58000	-35.78	20231108	36300	2.62	20240724	1.09	N	253450	500	150 억	2415486	N	N	1168	N	N
45	20240724	131032	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	37350	-1350	5	-3.49	2942084500	77754	122.18	38400	38800	36300	50300	27100	38700	37838.37	8.04	-334	40166	39432	39066	38332	37966	39250	38150	150	11600	500	29410	50	1	30058498	11227	37.31	1.59	12	0.26	1001.00	23546.00	58000	20231108	-35.60	36300	20240724	2.89	52600	-28.99	20240103	36300	2.89	20240724	58000	-35.60	20231108	36300	2.89	20240724	1.09	N	253450	500	150 억	2415486	N	N	1168	N	N
46	20240724	121032	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	37450	-1250	5	-3.23	2502440700	65974	103.67	38400	38800	36300	50300	27100	38700	37930.71	8.04	245	40166	39432	39066	38332	37966	39250	38150	150	11600	500	29410	50	1	30058498	11257	37.41	1.59	12	0.22	1001.00	23546.00	58000	20231108	-35.43	36300	20240724	3.17	52600	-28.80	20240103	36300	3.17	20240724	58000	-35.43	20231108	36300	3.17	20240724	1.09	N	253450	500	150 억	2415486	N	N	1168	N	N
47	20240724	111028	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	37900	-800	5	-2.07	1646962100	43163	67.83	38400	38800	36300	50300	27100	38700	38156.80	8.04	1548	40166	39432	39066	38332	37966	39250	38150	150	11600	500	29410	50	1	30058498	11392	37.86	1.61	12	0.14	1001.00	23546.00	58000	20231108	-34.66	36300	20240724	4.41	52600	-27.95	20240103	36300	4.41	20240724	58000	-34.66	20231108	36300	4.41	20240724	1.09	N	253450	500	150 억	2415486	N	N	1168	N	N
48	20240724	101055	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	38450	-250	5	-0.65	633516700	16486	25.91	38400	38800	38200	50300	27100	38700	38427.56	8.04	1875	40166	39432	39066	38332	37966	39250	38150	150	11600	500	29410	50	1	30058498	11557	38.41	1.63	12	0.05	1001.00	23546.00	58000	20231108	-33.71	38200	20240724	0.65	52600	-26.90	20240103	38200	0.65	20240724	58000	-33.71	20231108	38200	0.65	20240724	1.09	N	253450	500	150 억	2415486	N	N	1168	N	N
49	20240724	091019	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	38550	-150	5	-0.39	119809850	3114	4.89	38400	38800	38400	50300	27100	38700	38474.58	8.04	-278	40166	39432	39066	38332	37966	39250	38150	150	11600	500	29410	50	1	30058498	11588	38.51	1.64	12	0.01	1001.00	23546.00	58000	20231108	-33.53	38400	20240724	0.39	52600	-26.71	20240103	38400	0.39	20240724	58000	-33.53	20231108	38400	0.39	20240724	1.09	N	253450	500	150 억	2415486	N	N	1168	N	N
50	20240723	161013	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	38700	-850	5	-2.15	2459191800	62989	119.56	39550	39800	38700	51400	27700	39550	39043.42	8.08	-14157	40250	39900	39600	39250	38950	39750	39100	150	11850	500	30050	50	1	30058498	11633	38.66	1.64	12	0.21	1001.00	23546.00	58000	20231108	-33.28	38700	20240723	0.00	52600	-26.43	20240103	38700	0.00	20240723	58000	-33.28	20231108	38700	0.00	20240723	1.08	N	253450	500	150 억	2429755	N	N	1168	N	N
51	20240723	151037	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	38700	-850	5	-2.15	2305565400	59020	112.02	39550	39800	38700	51400	27700	39550	39064.14	8.08	-14947	40250	39900	39600	39250	38950	39750	39100	150	11850	500	30050	50	1	30058498	11633	38.66	1.64	12	0.20	1001.00	23546.00	58000	20231108	-33.28	38700	20240723	0.00	52600	-26.43	20240103	38700	0.00	20240723	58000	-33.28	20231108	38700	0.00	20240723	1.08	N	253450	500	150 억	2429755	N	N	341	N	N
52	20240723	141015	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	38750	-800	5	-2.02	1988417300	50840	96.50	39550	39800	38700	51400	27700	39550	39111.28	8.08	-13646	40250	39900	39600	39250	38950	39750	39100	150	11850	500	30050	50	1	30058498	11648	38.71	1.65	12	0.17	1001.00	23546.00	58000	20231108	-33.19	38700	20240723	0.13	52600	-26.33	20240103	38700	0.13	20240723	58000	-33.19	20231108	38700	0.13	20240723	1.08	N	253450	500	150 억	2429755	N	N	341	N	N
53	20240723	131012	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	38900	-650	5	-1.64	1671469600	42679	81.01	39550	39800	38850	51400	27700	39550	39163.75	8.08	-12706	40250	39900	39600	39250	38950	39750	39100	150	11850	500	30050	50	1	30058498	11693	38.86	1.65	12	0.14	1001.00	23546.00	58000	20231108	-32.93	38850	20240723	0.13	52600	-26.05	20240103	38850	0.13	20240723	58000	-32.93	20231108	38850	0.13	20240723	1.08	N	253450	500	150 억	2429755	N	N	341	N	N
54	20240723	121019	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	39050	-500	5	-1.26	1298760450	33120	62.86	39550	39800	39000	51400	27700	39550	39213.78	8.08	-10324	40250	39900	39600	39250	38950	39750	39100	150	11850	500	30050	50	1	30058498	11738	39.01	1.66	12	0.11	1001.00	23546.00	58000	20231108	-32.67	39000	20240723	0.13	52600	-25.76	20240103	39000	0.13	20240723	58000	-32.67	20231108	39000	0.13	20240723	1.08	N	253450	500	150 억	2429755	N	N	341	N	N
55	20240723	111018	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	39100	-450	5	-1.14	774880050	19701	37.39	39550	39800	39050	51400	27700	39550	39332.02	8.08	-5712	40250	39900	39600	39250	38950	39750	39100	150	11850	500	30050	50	1	30058498	11753	39.06	1.66	12	0.07	1001.00	23546.00	58000	20231108	-32.59	39050	20240723	0.13	52600	-25.67	20240103	39050	0.13	20240723	58000	-32.59	20231108	39050	0.13	20240723	1.08	N	253450	500	150 억	2429755	N	N	341	N	N
56	20240723	101013	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	39350	-200	5	-0.51	413496850	10478	19.89	39550	39800	39300	51400	27700	39550	39463.34	8.08	-3235	40250	39900	39600	39250	38950	39750	39100	150	11850	500	30050	50	1	30058498	11828	39.31	1.67	12	0.03	1001.00	23546.00	58000	20231108	-32.16	39300	20240723	0.13	52600	-25.19	20240103	39300	0.13	20240723	58000	-32.16	20231108	39300	0.13	20240723	1.08	N	253450	500	150 억	2429755	N	N	341	N	N
57	20240723	091024	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	39650	100	2	0.25	43243200	1090	2.07	39550	39800	39550	51400	27700	39550	39672.66	8.08	302	40250	39900	39600	39250	38950	39750	39100	150	11850	500	30050	50	1	30058498	11918	39.61	1.68	12	0.00	1001.00	23546.00	58000	20231108	-31.64	39300	20240722	0.89	52600	-24.62	20240103	39300	0.89	20240722	58000	-31.64	20231108	39300	0.89	20240722	1.08	N	253450	500	150 억	2429755	N	N	341	N	N
58	20240722	161008	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	39550	-550	5	-1.37	2080877050	52617	98.34	39900	39950	39300	52100	28100	40100	39547.62	8.11	-5956	40433	40266	40083	39916	39733	40175	39825	150	12000	500	30470	50	1	30058498	11888	39.51	1.68	12	0.18	1001.00	23546.00	58000	20231108	-31.81	39300	20240722	0.64	52600	-24.81	20240103	39300	0.64	20240722	58000	-31.81	20231108	39300	0.64	20240722	1.08	N	253450	500	150 억	2436967	N	N	341	N	N
59	20240722	151016	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	39500	-600	5	-1.50	1976178700	49970	93.40	39900	39950	39300	52100	28100	40100	39547.30	8.11	-6436	40433	40266	40083	39916	39733	40175	39825	150	12000	500	30470	50	1	30058498	11873	39.46	1.68	12	0.17	1001.00	23546.00	58000	20231108	-31.90	39300	20240722	0.51	52600	-24.90	20240103	39300	0.51	20240722	58000	-31.90	20231108	39300	0.51	20240722	1.08	N	253450	500	150 억	2436967	N	N	1056	N	N
60	20240722	141023	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	39400	-700	5	-1.75	1808022150	45705	85.43	39900	39950	39300	52100	28100	40100	39558.52	8.11	-8191	40433	40266	40083	39916	39733	40175	39825	150	12000	500	30470	50	1	30058498	11843	39.36	1.67	12	0.15	1001.00	23546.00	58000	20231108	-32.07	39300	20240722	0.25	52600	-25.10	20240103	39300	0.25	20240722	58000	-32.07	20231108	39300	0.25	20240722	1.08	N	253450	500	150 억	2436967	N	N	1056	N	N
61	20240722	131018	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	39500	-600	5	-1.50	1519728900	38384	71.74	39900	39950	39400	52100	28100	40100	39592.77	8.11	-7501	40433	40266	40083	39916	39733	40175	39825	150	12000	500	30470	50	1	30058498	11873	39.46	1.68	12	0.13	1001.00	23546.00	58000	20231108	-31.90	39400	20240722	0.25	52600	-24.90	20240103	39400	0.25	20240722	58000	-31.90	20231108	39400	0.25	20240722	1.08	N	253450	500	150 억	2436967	N	N	1056	N	N
62	20240722	121015	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	39550	-550	5	-1.37	1391344250	35133	65.67	39900	39950	39400	52100	28100	40100	39602.20	8.11	-8095	40433	40266	40083	39916	39733	40175	39825	150	12000	500	30470	50	1	30058498	11888	39.51	1.68	12	0.12	1001.00	23546.00	58000	20231108	-31.81	39400	20240722	0.38	52600	-24.81	20240103	39400	0.38	20240722	58000	-31.81	20231108	39400	0.38	20240722	1.08	N	253450	500	150 억	2436967	N	N	1056	N	N
63	20240722	111015	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	39500	-600	5	-1.50	1157063450	29195	54.57	39900	39950	39450	52100	28100	40100	39632.25	8.11	-7865	40433	40266	40083	39916	39733	40175	39825	150	12000	500	30470	50	1	30058498	11873	39.46	1.68	12	0.10	1001.00	23546.00	58000	20231108	-31.90	39450	20240722	0.13	52600	-24.90	20240103	39450	0.13	20240722	58000	-31.90	20231108	39450	0.13	20240722	1.08	N	253450	500	150 억	2436967	N	N	1056	N	N
64	20240722	101015	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	39650	-450	5	-1.12	778950750	19629	36.69	39900	39950	39550	52100	28100	40100	39683.67	8.11	-5365	40433	40266	40083	39916	39733	40175	39825	150	12000	500	30470	50	1	30058498	11918	39.61	1.68	12	0.07	1001.00	23546.00	58000	20231108	-31.64	39550	20240722	0.25	52600	-24.62	20240103	39550	0.25	20240722	58000	-31.64	20231108	39550	0.25	20240722	1.08	N	253450	500	150 억	2436967	N	N	1056	N	N
65	20240722	091018	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	39800	-300	5	-0.75	237669100	5973	11.16	39900	39950	39600	52100	28100	40100	39790.57	8.11	-1437	40433	40266	40083	39916	39733	40175	39825	150	12000	500	30470	50	1	30058498	11963	39.76	1.69	12	0.02	1001.00	23546.00	58000	20231108	-31.38	39600	20240722	0.51	52600	-24.33	20240103	39600	0.51	20240722	58000	-31.38	20231108	39600	0.51	20240722	1.08	N	253450	500	150 억	2436967	N	N	1056	N	N
66	20240719	160949	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	40100	-150	5	-0.37	2116678100	52897	119.67	40250	40250	39900	52300	28200	40250	40014.33	8.12	-6671	40916	40582	40316	39982	39716	40450	39850	150	12050	500	30590	50	1	30058498	12053	40.06	1.70	12	0.18	1001.00	23546.00	58000	20231108	-30.86	39900	20240719	0.50	52600	-23.76	20240103	39900	0.50	20240719	58000	-30.86	20231108	39900	0.50	20240719	1.08	N	253450	500	150 억	2440068	N	N	1056	N	N
67	20240719	151000	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	40100	-150	5	-0.37	1928833050	48213	109.08	40250	40250	39900	52300	28200	40250	40006.49	8.12	-7797	40916	40582	40316	39982	39716	40450	39850	150	12050	500	30590	50	1	30058498	12053	40.06	1.70	12	0.16	1001.00	23546.00	58000	20231108	-30.86	39900	20240719	0.50	52600	-23.76	20240103	39900	0.50	20240719	58000	-30.86	20231108	39900	0.50	20240719	1.08	N	253450	500	150 억	2440068	N	N	2206	N	N
68	20240719	141002	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	40150	-100	5	-0.25	1661436450	41544	93.99	40250	40250	39900	52300	28200	40250	39992.21	8.12	-9219	40916	40582	40316	39982	39716	40450	39850	150	12050	500	30590	50	1	30058498	12068	40.11	1.71	12	0.14	1001.00	23546.00	58000	20231108	-30.78	39900	20240719	0.63	52600	-23.67	20240103	39900	0.63	20240719	58000	-30.78	20231108	39900	0.63	20240719	1.08	N	253450	500	150 억	2440068	N	N	2206	N	N
69	20240719	130953	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	39950	-300	5	-0.75	1429763200	35755	80.89	40250	40250	39900	52300	28200	40250	39987.78	8.12	-10623	40916	40582	40316	39982	39716	40450	39850	150	12050	500	30590	50	1	30058498	12008	39.91	1.70	12	0.12	1001.00	23546.00	58000	20231108	-31.12	39900	20240719	0.13	52600	-24.05	20240103	39900	0.13	20240719	58000	-31.12	20231108	39900	0.13	20240719	1.08	N	253450	500	150 억	2440068	N	N	2206	N	N
70	20240719	120951	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	40000	-250	5	-0.62	1244217750	31110	70.38	40250	40250	39900	52300	28200	40250	39994.14	8.12	-9269	40916	40582	40316	39982	39716	40450	39850	150	12050	500	30590	50	1	30058498	12023	39.96	1.70	12	0.10	1001.00	23546.00	58000	20231108	-31.03	39900	20240719	0.25	52600	-23.95	20240103	39900	0.25	20240719	58000	-31.03	20231108	39900	0.25	20240719	1.08	N	253450	500	150 억	2440068	N	N	2206	N	N
71	20240719	111002	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	39950	-300	5	-0.75	880162150	21991	49.75	40250	40250	39900	52300	28200	40250	40023.74	8.12	-8638	40916	40582	40316	39982	39716	40450	39850	150	12050	500	30590	50	1	30058498	12008	39.91	1.70	12	0.07	1001.00	23546.00	58000	20231108	-31.12	39900	20240719	0.13	52600	-24.05	20240103	39900	0.13	20240719	58000	-31.12	20231108	39900	0.13	20240719	1.08	N	253450	500	150 억	2440068	N	N	2206	N	N
72	20240719	100936	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40050	-200	5	-0.50	370115200	9232	20.89	40250	40250	40000	52300	28200	40250	40090.47	8.12	-4141	40916	40582	40316	39982	39716	40450	39850	150	12050	500	30590	50	1	30058498	12038	40.01	1.70	12	0.03	1001.00	23546.00	58000	20231108	-30.95	39900	20240416	0.38	52600	-23.86	20240103	39900	0.38	20240416	58000	-30.95	20231108	39900	0.38	20240416	1.08	N	253450	500	150 억	2440068	N	N	2206	N	N
73	20240719	091005	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40100	-150	5	-0.37	96126200	2395	5.42	40250	40250	40050	52300	28200	40250	40136.20	8.12	-1358	40916	40582	40316	39982	39716	40450	39850	150	12050	500	30590	50	1	30058498	12053	40.06	1.70	12	0.01	1001.00	23546.00	58000	20231108	-30.86	39900	20240416	0.50	52600	-23.76	20240103	39900	0.50	20240416	58000	-30.86	20231108	39900	0.50	20240416	1.08	N	253450	500	150 억	2440068	N	N	2206	N	N
74	20240718	160943	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40250	0	3	0.00	1766055350	43892	98.63	40350	40650	40050	52300	28200	40250	40236.38	8.13	9119	40650	40450	40250	40050	39850	40350	39950	150	12050	500	30590	50	1	30058498	12099	40.21	1.71	12	0.15	1001.00	23546.00	58000	20231108	-30.60	39900	20240416	0.88	52600	-23.48	20240103	39900	0.88	20240416	58000	-30.60	20231108	39900	0.88	20240416	1.06	N	253450	500	150 억	2443218	N	N	2206	N	N
75	20240718	150952	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40200	-50	5	-0.12	1640915900	40783	91.64	40350	40650	40050	52300	28200	40250	40235.29	8.13	8254	40650	40450	40250	40050	39850	40350	39950	150	12050	500	30590	50	1	30058498	12084	40.16	1.71	12	0.14	1001.00	23546.00	58000	20231108	-30.69	39900	20240416	0.75	52600	-23.57	20240103	39900	0.75	20240416	58000	-30.69	20231108	39900	0.75	20240416	1.06	N	253450	500	150 억	2443218	N	N	564	N	N
76	20240718	140944	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40150	-100	5	-0.25	1371885000	34090	76.60	40350	40650	40050	52300	28200	40250	40243.03	8.13	6270	40650	40450	40250	40050	39850	40350	39950	150	12050	500	30590	50	1	30058498	12068	40.11	1.71	12	0.11	1001.00	23546.00	58000	20231108	-30.78	39900	20240416	0.63	52600	-23.67	20240103	39900	0.63	20240416	58000	-30.78	20231108	39900	0.63	20240416	1.06	N	253450	500	150 억	2443218	N	N	564	N	N
77	20240718	130946	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40150	-100	5	-0.25	1208414500	30018	67.45	40350	40650	40050	52300	28200	40250	40256.33	8.13	5443	40650	40450	40250	40050	39850	40350	39950	150	12050	500	30590	50	1	30058498	12068	40.11	1.71	12	0.10	1001.00	23546.00	58000	20231108	-30.78	39900	20240416	0.63	52600	-23.67	20240103	39900	0.63	20240416	58000	-30.78	20231108	39900	0.63	20240416	1.06	N	253450	500	150 억	2443218	N	N	564	N	N
78	20240718	120946	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40100	-150	5	-0.37	1073051300	26646	59.87	40350	40650	40050	52300	28200	40250	40270.63	8.13	5151	40650	40450	40250	40050	39850	40350	39950	150	12050	500	30590	50	1	30058498	12053	40.06	1.70	12	0.09	1001.00	23546.00	58000	20231108	-30.86	39900	20240416	0.50	52600	-23.76	20240103	39900	0.50	20240416	58000	-30.86	20231108	39900	0.50	20240416	1.06	N	253450	500	150 억	2443218	N	N	564	N	N
79	20240718	110953	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40250	0	3	0.00	783462450	19432	43.66	40350	40650	40100	52300	28200	40250	40318.16	8.13	5764	40650	40450	40250	40050	39850	40350	39950	150	12050	500	30590	50	1	30058498	12099	40.21	1.71	12	0.06	1001.00	23546.00	58000	20231108	-30.60	39900	20240416	0.88	52600	-23.48	20240103	39900	0.88	20240416	58000	-30.60	20231108	39900	0.88	20240416	1.06	N	253450	500	150 억	2443218	N	N	564	N	N
80	20240718	100955	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40200	-50	5	-0.12	583896400	14472	32.52	40350	40650	40100	52300	28200	40250	40346.63	8.13	5413	40650	40450	40250	40050	39850	40350	39950	150	12050	500	30590	50	1	30058498	12084	40.16	1.71	12	0.05	1001.00	23546.00	58000	20231108	-30.69	39900	20240416	0.75	52600	-23.57	20240103	39900	0.75	20240416	58000	-30.69	20231108	39900	0.75	20240416	1.06	N	253450	500	150 억	2443218	N	N	564	N	N
81	20240718	090954	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40200	-50	5	-0.12	286054600	7076	15.90	40350	40650	40200	52300	28200	40250	40426.06	8.13	4029	40650	40450	40250	40050	39850	40350	39950	150	12050	500	30590	50	1	30058498	12084	40.16	1.71	12	0.02	1001.00	23546.00	58000	20231108	-30.69	39900	20240416	0.75	52600	-23.57	20240103	39900	0.75	20240416	58000	-30.69	20231108	39900	0.75	20240416	1.06	N	253450	500	150 억	2443218	N	N	564	N	N
82	20240717	161035	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40250	-50	5	-0.12	1778200950	44226	65.58	40400	40450	40050	52300	28250	40300	40206.99	8.13	-2170	41700	41000	40550	39850	39400	40775	39625	150	12000	500	30620	50	1	30058498	12099	40.21	1.71	12	0.15	1001.00	23546.00	58000	20231108	-30.60	39900	20240416	0.88	52600	-23.48	20240103	39900	0.88	20240416	58000	-30.60	20231108	39900	0.88	20240416	1.06	N	253450	500	150 억	2442855	N	N	564	N	N
83	20240717	151041	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40300	0	3	0.00	1692053750	42086	62.41	40400	40450	40050	52300	28250	40300	40204.67	8.13	-2843	41700	41000	40550	39850	39400	40775	39625	150	12000	500	30620	50	1	30058498	12114	40.26	1.71	12	0.14	1001.00	23546.00	58000	20231108	-30.52	39900	20240416	1.00	52600	-23.38	20240103	39900	1.00	20240416	58000	-30.52	20231108	39900	1.00	20240416	1.06	N	253450	500	150 억	2442855	N	N	14808	N	N
84	20240717	141037	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40250	-50	5	-0.12	1479494050	36802	54.57	40400	40450	40050	52300	28250	40300	40201.46	8.13	-3885	41700	41000	40550	39850	39400	40775	39625	150	12000	500	30620	50	1	30058498	12099	40.21	1.71	12	0.12	1001.00	23546.00	58000	20231108	-30.60	39900	20240416	0.88	52600	-23.48	20240103	39900	0.88	20240416	58000	-30.60	20231108	39900	0.88	20240416	1.06	N	253450	500	150 억	2442855	N	N	14808	N	N
85	20240717	131036	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40250	-50	5	-0.12	1248329300	31053	46.05	40400	40450	40050	52300	28250	40300	40199.96	8.13	-4935	41700	41000	40550	39850	39400	40775	39625	150	12000	500	30620	50	1	30058498	12099	40.21	1.71	12	0.10	1001.00	23546.00	58000	20231108	-30.60	39900	20240416	0.88	52600	-23.48	20240103	39900	0.88	20240416	58000	-30.60	20231108	39900	0.88	20240416	1.06	N	253450	500	150 억	2442855	N	N	14808	N	N
86	20240717	121038	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40150	-150	5	-0.37	1026533450	25532	37.86	40400	40450	40050	52300	28250	40300	40205.76	8.13	-4803	41700	41000	40550	39850	39400	40775	39625	150	12000	500	30620	50	1	30058498	12068	40.11	1.71	12	0.08	1001.00	23546.00	58000	20231108	-30.78	39900	20240416	0.63	52600	-23.67	20240103	39900	0.63	20240416	58000	-30.78	20231108	39900	0.63	20240416	1.06	N	253450	500	150 억	2442855	N	N	14808	N	N
87	20240717	111038	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40150	-150	5	-0.37	833319600	20722	30.73	40400	40450	40050	52300	28250	40300	40214.25	8.13	-5115	41700	41000	40550	39850	39400	40775	39625	150	12000	500	30620	50	1	30058498	12068	40.11	1.71	12	0.07	1001.00	23546.00	58000	20231108	-30.78	39900	20240416	0.63	52600	-23.67	20240103	39900	0.63	20240416	58000	-30.78	20231108	39900	0.63	20240416	1.06	N	253450	500	150 억	2442855	N	N	14808	N	N
88	20240717	101038	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40300	0	3	0.00	372826950	9250	13.72	40400	40450	40150	52300	28250	40300	40305.62	8.13	-854	41700	41000	40550	39850	39400	40775	39625	150	12000	500	30620	50	1	30058498	12114	40.26	1.71	12	0.03	1001.00	23546.00	58000	20231108	-30.52	39900	20240416	1.00	52600	-23.38	20240103	39900	1.00	20240416	58000	-30.52	20231108	39900	1.00	20240416	1.06	N	253450	500	150 억	2442855	N	N	14808	N	N
89	20240717	090840	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40450	150	2	0.37	57653350	1430	2.12	40400	40450	40150	52300	28250	40300	40317.03	8.13	76	41700	41000	40550	39850	39400	40775	39625	150	12000	500	30620	50	1	30058498	12159	40.41	1.72	12	0.00	1001.00	23546.00	58000	20231108	-30.26	39900	20240416	1.38	52600	-23.10	20240103	39900	1.38	20240416	58000	-30.26	20231108	39900	1.38	20240416	1.06	N	253450	500	150 억	2442855	N	N	14808	N	N
90	20240716	161039	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40300	-650	5	-1.59	2704159500	67013	200.51	41250	41250	40100	53200	28700	40950	40352.83	8.14	-4363	41583	41266	40983	40666	40383	41125	40525	150	12250	500	31120	50	1	30058498	12114	40.26	1.71	12	0.22	1001.00	23546.00	58000	20231108	-30.52	39900	20240416	1.00	52600	-23.38	20240103	39900	1.00	20240416	58000	-30.52	20231108	39900	1.00	20240416	1.05	N	253450	500	150 억	2448120	N	N	14808	N	N
91	20240716	151051	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40200	-750	5	-1.83	2515127500	62317	186.46	41250	41250	40100	53200	28700	40950	40360.19	8.14	-5936	41583	41266	40983	40666	40383	41125	40525	150	12250	500	31120	50	1	30058498	12084	40.16	1.71	12	0.21	1001.00	23546.00	58000	20231108	-30.69	39900	20240416	0.75	52600	-23.57	20240103	39900	0.75	20240416	58000	-30.69	20231108	39900	0.75	20240416	1.05	N	253450	500	150 억	2448120	N	N	939	N	N
92	20240716	141046	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40250	-700	5	-1.71	2261474000	56014	167.60	41250	41250	40100	53200	28700	40950	40373.34	8.14	-7077	41583	41266	40983	40666	40383	41125	40525	150	12250	500	31120	50	1	30058498	12099	40.21	1.71	12	0.19	1001.00	23546.00	58000	20231108	-30.60	39900	20240416	0.88	52600	-23.48	20240103	39900	0.88	20240416	58000	-30.60	20231108	39900	0.88	20240416	1.05	N	253450	500	150 억	2448120	N	N	939	N	N
93	20240716	131045	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40450	-500	5	-1.22	1186145900	29291	87.64	41250	41250	40250	53200	28700	40950	40495.19	8.14	-4519	41583	41266	40983	40666	40383	41125	40525	150	12250	500	31120	50	1	30058498	12159	40.41	1.72	12	0.10	1001.00	23546.00	58000	20231108	-30.26	39900	20240416	1.38	52600	-23.10	20240103	39900	1.38	20240416	58000	-30.26	20231108	39900	1.38	20240416	1.05	N	253450	500	150 억	2448120	N	N	939	N	N
94	20240716	121043	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40550	-400	5	-0.98	942166500	23255	69.58	41250	41250	40250	53200	28700	40950	40514.52	8.14	-4095	41583	41266	40983	40666	40383	41125	40525	150	12250	500	31120	50	1	30058498	12189	40.51	1.72	12	0.08	1001.00	23546.00	58000	20231108	-30.09	39900	20240416	1.63	52600	-22.91	20240103	39900	1.63	20240416	58000	-30.09	20231108	39900	1.63	20240416	1.05	N	253450	500	150 억	2448120	N	N	939	N	N
95	20240716	111044	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40550	-400	5	-0.98	876660350	21637	64.74	41250	41250	40250	53200	28700	40950	40516.66	8.14	-4332	41583	41266	40983	40666	40383	41125	40525	150	12250	500	31120	50	1	30058498	12189	40.51	1.72	12	0.07	1001.00	23546.00	58000	20231108	-30.09	39900	20240416	1.63	52600	-22.91	20240103	39900	1.63	20240416	58000	-30.09	20231108	39900	1.63	20240416	1.05	N	253450	500	150 억	2448120	N	N	939	N	N
96	20240716	101045	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40400	-550	5	-1.34	558605050	13765	41.19	41250	41250	40300	53200	28700	40950	40581.47	8.14	-3274	41583	41266	40983	40666	40383	41125	40525	150	12250	500	31120	50	1	30058498	12144	40.36	1.72	12	0.05	1001.00	23546.00	58000	20231108	-30.34	39900	20240416	1.25	52600	-23.19	20240103	39900	1.25	20240416	58000	-30.34	20231108	39900	1.25	20240416	1.05	N	253450	500	150 억	2448120	N	N	939	N	N
97	20240716	091043	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40900	-50	5	-0.12	48972550	1193	3.57	41250	41250	40900	53200	28700	40950	41050.17	8.14	-302	41583	41266	40983	40666	40383	41125	40525	150	12250	500	31120	50	1	30058498	12294	40.86	1.74	12	0.00	1001.00	23546.00	58000	20231108	-29.48	39900	20240416	2.51	52600	-22.24	20240103	39900	2.51	20240416	58000	-29.48	20231108	39900	2.51	20240416	1.05	N	253450	500	150 억	2448120	N	N	939	N	N
98	20240715	161027	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40950	-150	5	-0.36	1333074900	32584	75.47	41300	41300	40700	53400	28800	41100	40911.62	8.16	-4347	42200	41650	41350	40800	40500	41500	40650	150	12300	500	31230	50	1	30058498	12309	40.91	1.74	12	0.11	1001.00	23546.00	58000	20231108	-29.40	39900	20240416	2.63	52600	-22.15	20240103	39900	2.63	20240416	58000	-29.40	20231108	39900	2.63	20240416	1.05	N	253450	500	150 억	2451460	N	N	939	N	N
99	20240715	151035	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40850	-250	5	-0.61	1065166550	26038	60.31	41300	41300	40700	53400	28800	41100	40907.93	8.16	-6379	42200	41650	41350	40800	40500	41500	40650	150	12300	500	31230	50	1	30058498	12279	40.81	1.73	12	0.09	1001.00	23546.00	58000	20231108	-29.57	39900	20240416	2.38	52600	-22.34	20240103	39900	2.38	20240416	58000	-29.57	20231108	39900	2.38	20240416	1.05	N	253450	500	150 억	2451460	N	N	5373	N	N
100	20240715	141032	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40800	-300	5	-0.73	947194450	23147	53.61	41300	41300	40700	53400	28800	41100	40920.60	8.16	-6420	42200	41650	41350	40800	40500	41500	40650	150	12300	500	31230	50	1	30058498	12264	40.76	1.73	12	0.08	1001.00	23546.00	58000	20231108	-29.66	39900	20240416	2.26	52600	-22.43	20240103	39900	2.26	20240416	58000	-29.66	20231108	39900	2.26	20240416	1.05	N	253450	500	150 억	2451460	N	N	5373	N	N
101	20240715	131034	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40800	-300	5	-0.73	807943550	19735	45.71	41300	41300	40700	53400	28800	41100	40939.38	8.16	-5497	42200	41650	41350	40800	40500	41500	40650	150	12300	500	31230	50	1	30058498	12264	40.76	1.73	12	0.07	1001.00	23546.00	58000	20231108	-29.66	39900	20240416	2.26	52600	-22.43	20240103	39900	2.26	20240416	58000	-29.66	20231108	39900	2.26	20240416	1.05	N	253450	500	150 억	2451460	N	N	5373	N	N
102	20240715	121033	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40800	-300	5	-0.73	726929350	17750	41.11	41300	41300	40700	53400	28800	41100	40953.52	8.16	-5469	42200	41650	41350	40800	40500	41500	40650	150	12300	500	31230	50	1	30058498	12264	40.76	1.73	12	0.06	1001.00	23546.00	58000	20231108	-29.66	39900	20240416	2.26	52600	-22.43	20240103	39900	2.26	20240416	58000	-29.66	20231108	39900	2.26	20240416	1.05	N	253450	500	150 억	2451460	N	N	5373	N	N
103	20240715	111034	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40850	-250	5	-0.61	668470000	16318	37.79	41300	41300	40700	53400	28800	41100	40964.94	8.16	-5500	42200	41650	41350	40800	40500	41500	40650	150	12300	500	31230	50	1	30058498	12279	40.81	1.73	12	0.05	1001.00	23546.00	58000	20231108	-29.57	39900	20240416	2.38	52600	-22.34	20240103	39900	2.38	20240416	58000	-29.57	20231108	39900	2.38	20240416	1.05	N	253450	500	150 억	2451460	N	N	5373	N	N
104	20240715	101032	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40850	-250	5	-0.61	544858050	13290	30.78	41300	41300	40700	53400	28800	41100	40997.36	8.16	-5214	42200	41650	41350	40800	40500	41500	40650	150	12300	500	31230	50	1	30058498	12279	40.81	1.73	12	0.04	1001.00	23546.00	58000	20231108	-29.57	39900	20240416	2.38	52600	-22.34	20240103	39900	2.38	20240416	58000	-29.57	20231108	39900	2.38	20240416	1.05	N	253450	500	150 억	2451460	N	N	5373	N	N
105	20240715	091034	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41050	-50	5	-0.12	148236500	3602	8.34	41300	41300	40950	53400	28800	41100	41154.40	8.16	-538	42200	41650	41350	40800	40500	41500	40650	150	12300	500	31230	50	1	30058498	12339	41.01	1.74	12	0.01	1001.00	23546.00	58000	20231108	-29.22	39900	20240416	2.88	52600	-21.96	20240103	39900	2.88	20240416	58000	-29.22	20231108	39900	2.88	20240416	1.05	N	253450	500	150 억	2451460	N	N	5373	N	N
106	20240712	161024	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41100	-550	5	-1.32	1782445100	43152	91.38	41650	41900	41050	54100	29200	41650	41306.47	8.14	4497	42083	41866	41433	41216	40783	41975	41325	150	12450	500	31650	50	1	30058498	12354	41.06	1.75	12	0.14	1001.00	23546.00	58000	20231108	-29.14	39900	20240416	3.01	52600	-21.86	20240103	39900	3.01	20240416	58000	-29.14	20231108	39900	3.01	20240416	1.05	N	253450	500	150 억	2447146	N	N	5313	N	N
107	20240712	151032	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41150	-500	5	-1.20	1477221300	35739	75.68	41650	41900	41050	54100	29200	41650	41333.42	8.14	3897	42083	41866	41433	41216	40783	41975	41325	150	12450	500	31650	50	1	30058498	12369	41.11	1.75	12	0.12	1001.00	23546.00	58000	20231108	-29.05	39900	20240416	3.13	52600	-21.77	20240103	39900	3.13	20240416	58000	-29.05	20231108	39900	3.13	20240416	1.05	N	253450	500	150 억	2447146	N	N	2	N	N
108	20240712	141034	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41100	-550	5	-1.32	1304243150	31533	66.77	41650	41900	41050	54100	29200	41650	41361.03	8.14	4262	42083	41866	41433	41216	40783	41975	41325	150	12450	500	31650	50	1	30058498	12354	41.06	1.75	12	0.10	1001.00	23546.00	58000	20231108	-29.14	39900	20240416	3.01	52600	-21.86	20240103	39900	3.01	20240416	58000	-29.14	20231108	39900	3.01	20240416	1.05	N	253450	500	150 억	2447146	N	N	2	N	N
109	20240712	131028	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41100	-550	5	-1.32	1159829150	28021	59.34	41650	41900	41100	54100	29200	41650	41391.24	8.14	3957	42083	41866	41433	41216	40783	41975	41325	150	12450	500	31650	50	1	30058498	12354	41.06	1.75	12	0.09	1001.00	23546.00	58000	20231108	-29.14	39900	20240416	3.01	52600	-21.86	20240103	39900	3.01	20240416	58000	-29.14	20231108	39900	3.01	20240416	1.05	N	253450	500	150 억	2447146	N	N	2	N	N
110	20240712	121030	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41200	-450	5	-1.08	1002591200	24198	51.24	41650	41900	41100	54100	29200	41650	41432.63	8.14	3921	42083	41866	41433	41216	40783	41975	41325	150	12450	500	31650	50	1	30058498	12384	41.16	1.75	12	0.08	1001.00	23546.00	58000	20231108	-28.97	39900	20240416	3.26	52600	-21.67	20240103	39900	3.26	20240416	58000	-28.97	20231108	39900	3.26	20240416	1.05	N	253450	500	150 억	2447146	N	N	2	N	N
111	20240712	111027	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41300	-350	5	-0.84	844875000	20367	43.13	41650	41900	41250	54100	29200	41650	41482.38	8.14	4550	42083	41866	41433	41216	40783	41975	41325	150	12450	500	31650	50	1	30058498	12414	41.26	1.75	12	0.07	1001.00	23546.00	58000	20231108	-28.79	39900	20240416	3.51	52600	-21.48	20240103	39900	3.51	20240416	58000	-28.79	20231108	39900	3.51	20240416	1.05	N	253450	500	150 억	2447146	N	N	2	N	N
112	20240712	101028	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41400	-250	5	-0.60	675874550	16279	34.47	41650	41900	41300	54100	29200	41650	41518.02	8.14	4577	42083	41866	41433	41216	40783	41975	41325	150	12450	500	31650	50	1	30058498	12444	41.36	1.76	12	0.05	1001.00	23546.00	58000	20231108	-28.62	39900	20240416	3.76	52600	-21.29	20240103	39900	3.76	20240416	58000	-28.62	20231108	39900	3.76	20240416	1.05	N	253450	500	150 억	2447146	N	N	2	N	N
113	20240712	091025	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41750	100	2	0.24	96096100	2308	4.89	41650	41900	41300	54100	29200	41650	41635.97	8.14	528	42083	41866	41433	41216	40783	41975	41325	150	12450	500	31650	50	1	30058498	12549	41.71	1.77	12	0.01	1001.00	23546.00	58000	20231108	-28.02	39900	20240416	4.64	52600	-20.63	20240103	39900	4.64	20240416	58000	-28.02	20231108	39900	4.64	20240416	1.05	N	253450	500	150 억	2447146	N	N	2	N	N
114	20240711	161021	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41650	750	2	1.83	1942960300	46982	150.29	41000	41650	41000	53100	28650	40900	41347.82	8.17	-11917	41500	41200	41000	40700	40500	41100	40600	150	12200	500	31080	50	1	30058498	12519	41.61	1.77	12	0.16	1001.00	23546.00	58000	20231108	-28.19	39900	20240416	4.39	52600	-20.82	20240103	39900	4.39	20240416	58000	-28.19	20231108	39900	4.39	20240416	1.05	N	253450	500	150 억	2456626	N	N	2	N	N
115	20240711	151028	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41100	200	2	0.49	1483254950	35933	114.95	41000	41650	41000	53100	28650	40900	41278.35	8.17	-9266	41500	41200	41000	40700	40500	41100	40600	150	12200	500	31080	50	1	30058498	12354	41.06	1.75	12	0.12	1001.00	23546.00	58000	20231108	-29.14	39900	20240416	3.01	52600	-21.86	20240103	39900	3.01	20240416	58000	-29.14	20231108	39900	3.01	20240416	1.05	N	253450	500	150 억	2456626	N	N	1467	N	N
116	20240711	141028	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41050	150	2	0.37	1288375350	31186	99.76	41000	41650	41000	53100	28650	40900	41312.62	8.17	-8353	41500	41200	41000	40700	40500	41100	40600	150	12200	500	31080	50	1	30058498	12339	41.01	1.74	12	0.10	1001.00	23546.00	58000	20231108	-29.22	39900	20240416	2.88	52600	-21.96	20240103	39900	2.88	20240416	58000	-29.22	20231108	39900	2.88	20240416	1.05	N	253450	500	150 억	2456626	N	N	1467	N	N
117	20240711	131026	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41200	300	2	0.73	921679000	22270	71.24	41000	41650	41000	53100	28650	40900	41386.57	8.17	-3868	41500	41200	41000	40700	40500	41100	40600	150	12200	500	31080	50	1	30058498	12384	41.16	1.75	12	0.07	1001.00	23546.00	58000	20231108	-28.97	39900	20240416	3.26	52600	-21.67	20240103	39900	3.26	20240416	58000	-28.97	20231108	39900	3.26	20240416	1.05	N	253450	500	150 억	2456626	N	N	1467	N	N
118	20240711	121026	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41400	500	2	1.22	709889850	17145	54.84	41000	41650	41000	53100	28650	40900	41405.07	8.17	-1643	41500	41200	41000	40700	40500	41100	40600	150	12200	500	31080	50	1	30058498	12444	41.36	1.76	12	0.06	1001.00	23546.00	58000	20231108	-28.62	39900	20240416	3.76	52600	-21.29	20240103	39900	3.76	20240416	58000	-28.62	20231108	39900	3.76	20240416	1.05	N	253450	500	150 억	2456626	N	N	1467	N	N
119	20240711	111021	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41400	500	2	1.22	619491550	14962	47.86	41000	41650	41000	53100	28650	40900	41404.33	8.17	-1970	41500	41200	41000	40700	40500	41100	40600	150	12200	500	31080	50	1	30058498	12444	41.36	1.76	12	0.05	1001.00	23546.00	58000	20231108	-28.62	39900	20240416	3.76	52600	-21.29	20240103	39900	3.76	20240416	58000	-28.62	20231108	39900	3.76	20240416	1.05	N	253450	500	150 억	2456626	N	N	1467	N	N
120	20240711	101024	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41600	700	2	1.71	378350100	9146	29.26	41000	41650	41000	53100	28650	40900	41367.82	8.17	118	41500	41200	41000	40700	40500	41100	40600	150	12200	500	31080	50	1	30058498	12504	41.56	1.77	12	0.03	1001.00	23546.00	58000	20231108	-28.28	39900	20240416	4.26	52600	-20.91	20240103	39900	4.26	20240416	58000	-28.28	20231108	39900	4.26	20240416	1.05	N	253450	500	150 억	2456626	N	N	1467	N	N
121	20240711	091021	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41200	300	2	0.73	51320800	1247	3.99	41000	41450	41000	53100	28650	40900	41155.41	8.17	295	41500	41200	41000	40700	40500	41100	40600	150	12200	500	31080	50	1	30058498	12384	41.16	1.75	12	0.00	1001.00	23546.00	58000	20231108	-28.97	39900	20240416	3.26	52600	-21.67	20240103	39900	3.26	20240416	58000	-28.97	20231108	39900	3.26	20240416	1.05	N	253450	500	150 억	2456626	N	N	1467	N	N
122	20240710	161017	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40900	-500	5	-1.21	1258698250	30682	68.84	41100	41300	40800	53800	29000	41400	41024.48	8.16	-482	42300	41850	41350	40900	40400	42075	41125	150	12400	500	31460	50	1	30058498	12294	40.86	1.74	12	0.10	1001.00	23546.00	58000	20231108	-29.48	39900	20240416	2.51	52600	-22.24	20240103	39900	2.51	20240416	58000	-29.48	20231108	39900	2.51	20240416	1.06	N	253450	500	150 억	2453233	N	N	1467	N	N
123	20240710	151021	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41000	-400	5	-0.97	1184227200	28862	64.76	41100	41300	40800	53800	29000	41400	41030.67	8.16	57	42300	41850	41350	40900	40400	42075	41125	150	12400	500	31460	50	1	30058498	12324	40.96	1.74	12	0.10	1001.00	23546.00	58000	20231108	-29.31	39900	20240416	2.76	52600	-22.05	20240103	39900	2.76	20240416	58000	-29.31	20231108	39900	2.76	20240416	1.06	N	253450	500	150 억	2453233	N	N	1000	N	N
124	20240710	141021	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40900	-500	5	-1.21	990408500	24133	54.15	41100	41300	40800	53800	29000	41400	41039.59	8.16	-328	42300	41850	41350	40900	40400	42075	41125	150	12400	500	31460	50	1	30058498	12294	40.86	1.74	12	0.08	1001.00	23546.00	58000	20231108	-29.48	39900	20240416	2.51	52600	-22.24	20240103	39900	2.51	20240416	58000	-29.48	20231108	39900	2.51	20240416	1.06	N	253450	500	150 억	2453233	N	N	1000	N	N
125	20240710	131021	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41150	-250	5	-0.60	861726650	20995	47.11	41100	41300	40800	53800	29000	41400	41044.37	8.16	-829	42300	41850	41350	40900	40400	42075	41125	150	12400	500	31460	50	1	30058498	12369	41.11	1.75	12	0.07	1001.00	23546.00	58000	20231108	-29.05	39900	20240416	3.13	52600	-21.77	20240103	39900	3.13	20240416	58000	-29.05	20231108	39900	3.13	20240416	1.06	N	253450	500	150 억	2453233	N	N	1000	N	N
126	20240710	121019	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41150	-250	5	-0.60	739663100	18028	40.45	41100	41200	40800	53800	29000	41400	41028.57	8.16	-1345	42300	41850	41350	40900	40400	42075	41125	150	12400	500	31460	50	1	30058498	12369	41.11	1.75	12	0.06	1001.00	23546.00	58000	20231108	-29.05	39900	20240416	3.13	52600	-21.77	20240103	39900	3.13	20240416	58000	-29.05	20231108	39900	3.13	20240416	1.06	N	253450	500	150 억	2453233	N	N	1000	N	N
127	20240710	111020	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41050	-350	5	-0.85	672354950	16389	36.77	41100	41200	40800	53800	29000	41400	41024.77	8.16	-1470	42300	41850	41350	40900	40400	42075	41125	150	12400	500	31460	50	1	30058498	12339	41.01	1.74	12	0.05	1001.00	23546.00	58000	20231108	-29.22	39900	20240416	2.88	52600	-21.96	20240103	39900	2.88	20240416	58000	-29.22	20231108	39900	2.88	20240416	1.06	N	253450	500	150 억	2453233	N	N	1000	N	N
128	20240710	101015	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41100	-300	5	-0.72	388958900	9486	21.28	41100	41150	40800	53800	29000	41400	41003.47	8.16	-2849	42300	41850	41350	40900	40400	42075	41125	150	12400	500	31460	50	1	30058498	12354	41.06	1.75	12	0.03	1001.00	23546.00	58000	20231108	-29.14	39900	20240416	3.01	52600	-21.86	20240103	39900	3.01	20240416	58000	-29.14	20231108	39900	3.01	20240416	1.06	N	253450	500	150 억	2453233	N	N	1000	N	N
129	20240710	091022	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40950	-450	5	-1.09	129434250	3155	7.08	41100	41150	40800	53800	29000	41400	41025.12	8.16	-1446	42300	41850	41350	40900	40400	42075	41125	150	12400	500	31460	50	1	30058498	12309	40.91	1.74	12	0.01	1001.00	23546.00	58000	20231108	-29.40	39900	20240416	2.63	52600	-22.15	20240103	39900	2.63	20240416	58000	-29.40	20231108	39900	2.63	20240416	1.06	N	253450	500	150 억	2453233	N	N	1000	N	N
130	20240709	161014	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41400	400	2	0.98	1839848850	44456	148.46	40850	41800	40850	53300	28700	41000	41385.83	8.15	-1829	41966	41482	40916	40432	39866	41725	40675	150	12300	500	31160	50	1	30058498	12444	41.36	1.76	12	0.15	1001.00	23546.00	58000	20231108	-28.62	39900	20240416	3.76	52600	-21.29	20240103	39900	3.76	20240416	58000	-28.62	20231108	39900	3.76	20240416	1.07	N	253450	500	150 억	2451043	N	N	1000	N	N
131	20240709	151020	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41250	250	2	0.61	1697907550	41014	136.97	40850	41800	40850	53300	28700	41000	41398.24	8.15	-2835	41966	41482	40916	40432	39866	41725	40675	150	12300	500	31160	50	1	30058498	12399	41.21	1.75	12	0.14	1001.00	23546.00	58000	20231108	-28.88	39900	20240416	3.38	52600	-21.58	20240103	39900	3.38	20240416	58000	-28.88	20231108	39900	3.38	20240416	1.07	N	253450	500	150 억	2451043	N	N	227	N	N
132	20240709	141020	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41450	450	2	1.10	1341168100	32401	108.21	40850	41800	40850	53300	28700	41000	41392.80	8.15	-2434	41966	41482	40916	40432	39866	41725	40675	150	12300	500	31160	50	1	30058498	12459	41.41	1.76	12	0.11	1001.00	23546.00	58000	20231108	-28.53	39900	20240416	3.88	52600	-21.20	20240103	39900	3.88	20240416	58000	-28.53	20231108	39900	3.88	20240416	1.07	N	253450	500	150 억	2451043	N	N	227	N	N
133	20240709	131023	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41450	450	2	1.10	1159140850	28011	93.54	40850	41800	40850	53300	28700	41000	41381.63	8.15	-1232	41966	41482	40916	40432	39866	41725	40675	150	12300	500	31160	50	1	30058498	12459	41.41	1.76	12	0.09	1001.00	23546.00	58000	20231108	-28.53	39900	20240416	3.88	52600	-21.20	20240103	39900	3.88	20240416	58000	-28.53	20231108	39900	3.88	20240416	1.07	N	253450	500	150 억	2451043	N	N	227	N	N
134	20240709	121024	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41400	400	2	0.98	1023997850	24747	82.64	40850	41800	40850	53300	28700	41000	41378.67	8.15	-553	41966	41482	40916	40432	39866	41725	40675	150	12300	500	31160	50	1	30058498	12444	41.36	1.76	12	0.08	1001.00	23546.00	58000	20231108	-28.62	39900	20240416	3.76	52600	-21.29	20240103	39900	3.76	20240416	58000	-28.62	20231108	39900	3.76	20240416	1.07	N	253450	500	150 억	2451043	N	N	227	N	N
135	20240709	111025	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41250	250	2	0.61	932864550	22543	75.28	40850	41800	40850	53300	28700	41000	41381.56	8.15	-330	41966	41482	40916	40432	39866	41725	40675	150	12300	500	31160	50	1	30058498	12399	41.21	1.75	12	0.07	1001.00	23546.00	58000	20231108	-28.88	39900	20240416	3.38	52600	-21.58	20240103	39900	3.38	20240416	58000	-28.88	20231108	39900	3.38	20240416	1.07	N	253450	500	150 억	2451043	N	N	227	N	N
136	20240709	101020	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41450	450	2	1.10	494148850	11981	40.01	40850	41500	40850	53300	28700	41000	41244.37	8.15	1807	41966	41482	40916	40432	39866	41725	40675	150	12300	500	31160	50	1	30058498	12459	41.41	1.76	12	0.04	1001.00	23546.00	58000	20231108	-28.53	39900	20240416	3.88	52600	-21.20	20240103	39900	3.88	20240416	58000	-28.53	20231108	39900	3.88	20240416	1.07	N	253450	500	150 억	2451043	N	N	227	N	N
137	20240709	091017	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41150	150	2	0.37	73613400	1798	6.00	40850	41200	40850	53300	28700	41000	40941.82	8.15	-470	41966	41482	40916	40432	39866	41725	40675	150	12300	500	31160	50	1	30058498	12369	41.11	1.75	12	0.01	1001.00	23546.00	58000	20231108	-29.05	39900	20240416	3.13	52600	-21.77	20240103	39900	3.13	20240416	58000	-29.05	20231108	39900	3.13	20240416	1.07	N	253450	500	150 억	2451043	N	N	227	N	N
138	20240708	161011	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41000	250	2	0.61	1205042200	29493	91.68	40350	41400	40350	52900	28550	40750	40858.55	8.14	2698	41350	41050	40800	40500	40250	41200	40650	150	12150	500	30970	50	1	30058498	12324	40.96	1.74	12	0.10	1001.00	23546.00	58000	20231108	-29.31	39900	20240416	2.76	52600	-22.05	20240103	39900	2.76	20240416	58000	-29.31	20231108	39900	2.76	20240416	1.08	N	253450	500	150 억	2446289	N	N	227	N	N
139	20240708	151013	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41050	300	2	0.74	1090032450	26690	82.97	40350	41400	40350	52900	28550	40750	40840.48	8.14	2838	41350	41050	40800	40500	40250	41200	40650	150	12150	500	30970	50	1	30058498	12339	41.01	1.74	12	0.09	1001.00	23546.00	58000	20231108	-29.22	39900	20240416	2.88	52600	-21.96	20240103	39900	2.88	20240416	58000	-29.22	20231108	39900	2.88	20240416	1.08	N	253450	500	150 억	2446289	N	N	192	N	N
140	20240708	141016	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41250	500	2	1.23	903002150	22151	68.86	40350	41250	40350	52900	28550	40750	40765.75	8.14	3924	41350	41050	40800	40500	40250	41200	40650	150	12150	500	30970	50	1	30058498	12399	41.21	1.75	12	0.07	1001.00	23546.00	58000	20231108	-28.88	39900	20240416	3.38	52600	-21.58	20240103	39900	3.38	20240416	58000	-28.88	20231108	39900	3.38	20240416	1.08	N	253450	500	150 억	2446289	N	N	192	N	N
141	20240708	131011	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40850	100	2	0.25	623985200	15341	47.69	40350	41000	40350	52900	28550	40750	40674.35	8.14	1558	41350	41050	40800	40500	40250	41200	40650	150	12150	500	30970	50	1	30058498	12279	40.81	1.73	12	0.05	1001.00	23546.00	58000	20231108	-29.57	39900	20240416	2.38	52600	-22.34	20240103	39900	2.38	20240416	58000	-29.57	20231108	39900	2.38	20240416	1.08	N	253450	500	150 억	2446289	N	N	192	N	N
142	20240708	121013	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40900	150	2	0.37	561235300	13804	42.91	40350	41000	40350	52900	28550	40750	40657.44	8.14	1821	41350	41050	40800	40500	40250	41200	40650	150	12150	500	30970	50	1	30058498	12294	40.86	1.74	12	0.05	1001.00	23546.00	58000	20231108	-29.48	39900	20240416	2.51	52600	-22.24	20240103	39900	2.51	20240416	58000	-29.48	20231108	39900	2.51	20240416	1.08	N	253450	500	150 억	2446289	N	N	192	N	N
143	20240708	111010	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40850	100	2	0.25	493216150	12138	37.73	40350	41000	40350	52900	28550	40750	40634.05	8.14	1160	41350	41050	40800	40500	40250	41200	40650	150	12150	500	30970	50	1	30058498	12279	40.81	1.73	12	0.04	1001.00	23546.00	58000	20231108	-29.57	39900	20240416	2.38	52600	-22.34	20240103	39900	2.38	20240416	58000	-29.57	20231108	39900	2.38	20240416	1.08	N	253450	500	150 억	2446289	N	N	192	N	N
144	20240708	101011	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40900	150	2	0.37	401198550	9885	30.73	40350	41000	40350	52900	28550	40750	40586.60	8.14	1210	41350	41050	40800	40500	40250	41200	40650	150	12150	500	30970	50	1	30058498	12294	40.86	1.74	12	0.03	1001.00	23546.00	58000	20231108	-29.48	39900	20240416	2.51	52600	-22.24	20240103	39900	2.51	20240416	58000	-29.48	20231108	39900	2.51	20240416	1.08	N	253450	500	150 억	2446289	N	N	192	N	N
145	20240708	091010	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40550	-200	5	-0.49	133667850	3303	10.27	40350	40700	40350	52900	28550	40750	40468.62	8.14	924	41350	41050	40800	40500	40250	41200	40650	150	12150	500	30970	50	1	30058498	12189	40.51	1.72	12	0.01	1001.00	23546.00	58000	20231108	-30.09	39900	20240416	1.63	52600	-22.91	20240103	39900	1.63	20240416	58000	-30.09	20231108	39900	1.63	20240416	1.08	N	253450	500	150 억	2446289	N	N	192	N	N
146	20240705	161006	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40750	-150	5	-0.37	1309674100	32093	37.76	40550	41100	40550	53100	28650	40900	40808.85	8.14	-1326	41533	41216	40583	40266	39633	41375	40425	150	12200	500	31080	50	1	30058498	12249	40.71	1.73	12	0.11	1001.00	23546.00	58000	20231108	-29.74	39900	20240416	2.13	52600	-22.53	20240103	39900	2.13	20240416	58000	-29.74	20231108	39900	2.13	20240416	1.07	N	253450	500	150 억	2447569	N	N	192	N	N
147	20240705	151009	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40750	-150	5	-0.37	1213247400	29727	34.98	40550	41100	40550	53100	28650	40900	40812.98	8.14	-582	41533	41216	40583	40266	39633	41375	40425	150	12200	500	31080	50	1	30058498	12249	40.71	1.73	12	0.10	1001.00	23546.00	58000	20231108	-29.74	39900	20240416	2.13	52600	-22.53	20240103	39900	2.13	20240416	58000	-29.74	20231108	39900	2.13	20240416	1.07	N	253450	500	150 억	2447569	N	N	82	N	N
148	20240705	141012	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40850	-50	5	-0.12	1095960300	26852	31.59	40550	41100	40550	53100	28650	40900	40814.85	8.14	-190	41533	41216	40583	40266	39633	41375	40425	150	12200	500	31080	50	1	30058498	12279	40.81	1.73	12	0.09	1001.00	23546.00	58000	20231108	-29.57	39900	20240416	2.38	52600	-22.34	20240103	39900	2.38	20240416	58000	-29.57	20231108	39900	2.38	20240416	1.07	N	253450	500	150 억	2447569	N	N	82	N	N
149	20240705	131009	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40750	-150	5	-0.37	810443250	19861	23.37	40550	41100	40550	53100	28650	40900	40805.76	8.14	-473	41533	41216	40583	40266	39633	41375	40425	150	12200	500	31080	50	1	30058498	12249	40.71	1.73	12	0.07	1001.00	23546.00	58000	20231108	-29.74	39900	20240416	2.13	52600	-22.53	20240103	39900	2.13	20240416	58000	-29.74	20231108	39900	2.13	20240416	1.07	N	253450	500	150 억	2447569	N	N	82	N	N
150	20240705	121009	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40750	-150	5	-0.37	694326650	17014	20.02	40550	41100	40550	53100	28650	40900	40809.14	8.14	-280	41533	41216	40583	40266	39633	41375	40425	150	12200	500	31080	50	1	30058498	12249	40.71	1.73	12	0.06	1001.00	23546.00	58000	20231108	-29.74	39900	20240416	2.13	52600	-22.53	20240103	39900	2.13	20240416	58000	-29.74	20231108	39900	2.13	20240416	1.07	N	253450	500	150 억	2447569	N	N	82	N	N
151	20240705	111006	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40750	-150	5	-0.37	550405950	13485	15.87	40550	41100	40550	53100	28650	40900	40816.16	8.14	-125	41533	41216	40583	40266	39633	41375	40425	150	12200	500	31080	50	1	30058498	12249	40.71	1.73	12	0.04	1001.00	23546.00	58000	20231108	-29.74	39900	20240416	2.13	52600	-22.53	20240103	39900	2.13	20240416	58000	-29.74	20231108	39900	2.13	20240416	1.07	N	253450	500	150 억	2447569	N	N	82	N	N
152	20240705	101006	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40800	-100	5	-0.24	331288900	8113	9.55	40550	41100	40550	53100	28650	40900	40834.33	8.14	-3	41533	41216	40583	40266	39633	41375	40425	150	12200	500	31080	50	1	30058498	12264	40.76	1.73	12	0.03	1001.00	23546.00	58000	20231108	-29.66	39900	20240416	2.26	52600	-22.43	20240103	39900	2.26	20240416	58000	-29.66	20231108	39900	2.26	20240416	1.07	N	253450	500	150 억	2447569	N	N	82	N	N
153	20240705	091008	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40950	50	2	0.12	157607900	3867	4.55	40550	41000	40550	53100	28650	40900	40757.15	8.14	-91	41533	41216	40583	40266	39633	41375	40425	150	12200	500	31080	50	1	30058498	12309	40.91	1.74	12	0.01	1001.00	23546.00	58000	20231108	-29.40	39900	20240416	2.63	52600	-22.15	20240103	39900	2.63	20240416	58000	-29.40	20231108	39900	2.63	20240416	1.07	N	253450	500	150 억	2447569	N	N	82	N	N
154	20240704	161002	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40900	550	2	1.36	3410565200	84629	84.73	40400	40900	39950	52400	28250	40350	40299.73	8.21	-31073	42850	41600	40950	39700	39050	41275	39375	150	12050	500	30660	50	1	30058498	12294	40.86	1.74	12	0.28	1001.00	23546.00	58000	20231108	-29.48	39900	20240416	2.51	52600	-22.24	20240103	39900	2.51	20240416	58000	-29.48	20231108	39900	2.51	20240416	1.07	N	253450	500	150 억	2469258	N	N	82	N	N
155	20240704	151006	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40750	400	2	0.99	3147967850	78205	78.30	40400	40850	39950	52400	28250	40350	40252.77	8.21	-29658	42850	41600	40950	39700	39050	41275	39375	150	12050	500	30660	50	1	30058498	12249	40.71	1.73	12	0.26	1001.00	23546.00	58000	20231108	-29.74	39900	20240416	2.13	52600	-22.53	20240103	39900	2.13	20240416	58000	-29.74	20231108	39900	2.13	20240416	1.07	N	253450	500	150 억	2469258	N	N	229	N	N
156	20240704	141005	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40400	50	2	0.12	2451207900	61056	61.13	40400	40550	39950	52400	28250	40350	40146.88	8.21	-24792	42850	41600	40950	39700	39050	41275	39375	150	12050	500	30660	50	1	30058498	12144	40.36	1.72	12	0.20	1001.00	23546.00	58000	20231108	-30.34	39900	20240416	1.25	52600	-23.19	20240103	39900	1.25	20240416	58000	-30.34	20231108	39900	1.25	20240416	1.07	N	253450	500	150 억	2469258	N	N	229	N	N
157	20240704	131005	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40050	-300	5	-0.74	1971711550	49136	49.19	40400	40500	39950	52400	28250	40350	40127.64	8.21	-20000	42850	41600	40950	39700	39050	41275	39375	150	12050	500	30660	50	1	30058498	12038	40.01	1.70	12	0.16	1001.00	23546.00	58000	20231108	-30.95	39900	20240416	0.38	52600	-23.86	20240103	39900	0.38	20240416	58000	-30.95	20231108	39900	0.38	20240416	1.07	N	253450	500	150 억	2469258	N	N	229	N	N
158	20240704	121005	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40100	-250	5	-0.62	1369455800	34084	34.12	40400	40500	40000	52400	28250	40350	40178.85	8.21	-12961	42850	41600	40950	39700	39050	41275	39375	150	12050	500	30660	50	1	30058498	12053	40.06	1.70	12	0.11	1001.00	23546.00	58000	20231108	-30.86	39900	20240416	0.50	52600	-23.76	20240103	39900	0.50	20240416	58000	-30.86	20231108	39900	0.50	20240416	1.07	N	253450	500	150 억	2469258	N	N	229	N	N
159	20240704	111004	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40000	-350	5	-0.87	1083160400	26939	26.97	40400	40500	40000	52400	28250	40350	40207.89	8.21	-10222	42850	41600	40950	39700	39050	41275	39375	150	12050	500	30660	50	1	30058498	12023	39.96	1.70	12	0.09	1001.00	23546.00	58000	20231108	-31.03	39900	20240416	0.25	52600	-23.95	20240103	39900	0.25	20240416	58000	-31.03	20231108	39900	0.25	20240416	1.07	N	253450	500	150 억	2469258	N	N	229	N	N
160	20240704	101004	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40350	0	3	0.00	422704100	10483	10.50	40400	40500	40200	52400	28250	40350	40322.82	8.21	-2974	42850	41600	40950	39700	39050	41275	39375	150	12050	500	30660	50	1	30058498	12129	40.31	1.71	12	0.03	1001.00	23546.00	58000	20231108	-30.43	39900	20240416	1.13	52600	-23.29	20240103	39900	1.13	20240416	58000	-30.43	20231108	39900	1.13	20240416	1.07	N	253450	500	150 억	2469258	N	N	229	N	N
161	20240704	091005	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40400	50	2	0.12	95654750	2370	2.37	40400	40450	40300	52400	28250	40350	40360.65	8.21	-1045	42850	41600	40950	39700	39050	41275	39375	150	12050	500	30660	50	1	30058498	12144	40.36	1.72	12	0.01	1001.00	23546.00	58000	20231108	-30.34	39900	20240416	1.25	52600	-23.19	20240103	39900	1.25	20240416	58000	-30.34	20231108	39900	1.25	20240416	1.07	N	253450	500	150 억	2469258	N	N	229	N	N
162	20240703	161000	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40350	-1650	5	-3.93	4055113250	99301	222.29	41700	42200	40300	54600	29400	42000	40836.81	8.33	-41497	42566	42282	41966	41682	41366	42300	41700	150	12600	500	31920	50	1	30058498	12129	40.31	1.71	12	0.33	1001.00	23546.00	58000	20231108	-30.43	39900	20240416	1.13	52600	-23.29	20240103	39900	1.13	20240416	58000	-30.43	20231108	39900	1.13	20240416	1.08	N	253450	500	150 억	2504145	N	N	229	N	N
163	20240703	151003	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40400	-1600	5	-3.81	3782574000	92548	207.17	41700	42200	40300	54600	29400	42000	40871.48	8.33	-40356	42566	42282	41966	41682	41366	42300	41700	150	12600	500	31920	50	1	30058498	12144	40.36	1.72	12	0.31	1001.00	23546.00	58000	20231108	-30.34	39900	20240416	1.25	52600	-23.19	20240103	39900	1.25	20240416	58000	-30.34	20231108	39900	1.25	20240416	1.08	N	253450	500	150 억	2504145	N	N	189	N	N
164	20240703	141003	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40750	-1250	5	-2.98	2694916850	65658	146.98	41700	42200	40700	54600	29400	42000	41044.76	8.33	-36488	42566	42282	41966	41682	41366	42300	41700	150	12600	500	31920	50	1	30058498	12249	40.71	1.73	12	0.22	1001.00	23546.00	58000	20231108	-29.74	39900	20240416	2.13	52600	-22.53	20240103	39900	2.13	20240416	58000	-29.74	20231108	39900	2.13	20240416	1.08	N	253450	500	150 억	2504145	N	N	189	N	N
165	20240703	131002	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40850	-1150	5	-2.74	2200442550	53521	119.81	41700	42200	40700	54600	29400	42000	41113.63	8.33	-28769	42566	42282	41966	41682	41366	42300	41700	150	12600	500	31920	50	1	30058498	12279	40.81	1.73	12	0.18	1001.00	23546.00	58000	20231108	-29.57	39900	20240416	2.38	52600	-22.34	20240103	39900	2.38	20240416	58000	-29.57	20231108	39900	2.38	20240416	1.08	N	253450	500	150 억	2504145	N	N	189	N	N
166	20240703	121001	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40800	-1200	5	-2.86	2042582100	49656	111.16	41700	42200	40700	54600	29400	42000	41134.65	8.33	-26983	42566	42282	41966	41682	41366	42300	41700	150	12600	500	31920	50	1	30058498	12264	40.76	1.73	12	0.17	1001.00	23546.00	58000	20231108	-29.66	39900	20240416	2.26	52600	-22.43	20240103	39900	2.26	20240416	58000	-29.66	20231108	39900	2.26	20240416	1.08	N	253450	500	150 억	2504145	N	N	189	N	N
167	20240703	111004	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40900	-1100	5	-2.62	1636271700	39695	88.86	41700	42200	40800	54600	29400	42000	41221.10	8.33	-22772	42566	42282	41966	41682	41366	42300	41700	150	12600	500	31920	50	1	30058498	12294	40.86	1.74	12	0.13	1001.00	23546.00	58000	20231108	-29.48	39900	20240416	2.51	52600	-22.24	20240103	39900	2.51	20240416	58000	-29.48	20231108	39900	2.51	20240416	1.08	N	253450	500	150 억	2504145	N	N	189	N	N
168	20240703	101004	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41150	-850	5	-2.02	900221200	21709	48.60	41700	42200	41050	54600	29400	42000	41467.65	8.33	-10978	42566	42282	41966	41682	41366	42300	41700	150	12600	500	31920	50	1	30058498	12369	41.11	1.75	12	0.07	1001.00	23546.00	58000	20231108	-29.05	39900	20240416	3.13	52600	-21.77	20240103	39900	3.13	20240416	58000	-29.05	20231108	39900	3.13	20240416	1.08	N	253450	500	150 억	2504145	N	N	189	N	N
169	20240703	091001	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41850	-150	5	-0.36	194188700	4643	10.39	41700	42200	41700	54600	29400	42000	41823.97	8.33	-1968	42566	42282	41966	41682	41366	42300	41700	150	12600	500	31920	50	1	30058498	12579	41.81	1.78	12	0.02	1001.00	23546.00	58000	20231108	-27.84	39900	20240416	4.89	52600	-20.44	20240103	39900	4.89	20240416	58000	-27.84	20231108	39900	4.89	20240416	1.08	N	253450	500	150 억	2504145	N	N	189	N	N
170	20240702	160958	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42000	-150	5	-0.36	1860885800	44391	51.51	42000	42250	41650	54700	29550	42150	41920.24	8.34	-630	43450	42800	42300	41650	41150	43125	41975	150	12550	500	32030	50	1	30058498	12625	41.96	1.78	12	0.15	1001.00	23546.00	58200	20230626	-27.84	39900	20240416	5.26	52600	-20.15	20240103	39900	5.26	20240416	58000	-27.59	20231108	39900	5.26	20240416	1.09	N	253450	500	150 억	2508363	N	N	189	N	N
171	20240702	150959	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41950	-200	5	-0.47	1674401800	39949	46.35	42000	42250	41650	54700	29550	42150	41913.48	8.34	1656	43450	42800	42300	41650	41150	43125	41975	150	12550	500	32030	50	1	30058498	12610	41.91	1.78	12	0.13	1001.00	23546.00	58200	20230626	-27.92	39900	20240416	5.14	52600	-20.25	20240103	39900	5.14	20240416	58000	-27.67	20231108	39900	5.14	20240416	1.09	N	253450	500	150 억	2508363	N	N	360	N	N
172	20240702	141000	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42000	-150	5	-0.36	1480256950	35320	40.98	42000	42250	41650	54700	29550	42150	41909.88	8.34	3029	43450	42800	42300	41650	41150	43125	41975	150	12550	500	32030	50	1	30058498	12625	41.96	1.78	12	0.12	1001.00	23546.00	58200	20230626	-27.84	39900	20240416	5.26	52600	-20.15	20240103	39900	5.26	20240416	58000	-27.59	20231108	39900	5.26	20240416	1.09	N	253450	500	150 억	2508363	N	N	360	N	N
173	20240702	131000	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41850	-300	5	-0.71	1122062200	26800	31.10	42000	42250	41650	54700	29550	42150	41867.99	8.34	457	43450	42800	42300	41650	41150	43125	41975	150	12550	500	32030	50	1	30058498	12579	41.81	1.78	12	0.09	1001.00	23546.00	58200	20230626	-28.09	39900	20240416	4.89	52600	-20.44	20240103	39900	4.89	20240416	58000	-27.84	20231108	39900	4.89	20240416	1.09	N	253450	500	150 억	2508363	N	N	360	N	N
174	20240702	121001	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42000	-150	5	-0.36	998685550	23857	27.68	42000	42250	41650	54700	29550	42150	41861.32	8.34	-83	43450	42800	42300	41650	41150	43125	41975	150	12550	500	32030	50	1	30058498	12625	41.96	1.78	12	0.08	1001.00	23546.00	58200	20230626	-27.84	39900	20240416	5.26	52600	-20.15	20240103	39900	5.26	20240416	58000	-27.59	20231108	39900	5.26	20240416	1.09	N	253450	500	150 억	2508363	N	N	360	N	N
175	20240702	111000	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42100	-50	5	-0.12	937919000	22409	26.00	42000	42250	41650	54700	29550	42150	41854.57	8.34	293	43450	42800	42300	41650	41150	43125	41975	150	12550	500	32030	50	1	30058498	12655	42.06	1.79	12	0.07	1001.00	23546.00	58200	20230626	-27.66	39900	20240416	5.51	52600	-19.96	20240103	39900	5.51	20240416	58000	-27.41	20231108	39900	5.51	20240416	1.09	N	253450	500	150 억	2508363	N	N	360	N	N
176	20240702	100959	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41800	-350	5	-0.83	697678850	16672	19.34	42000	42250	41650	54700	29550	42150	41847.34	8.34	-1072	43450	42800	42300	41650	41150	43125	41975	150	12550	500	32030	50	1	30058498	12564	41.76	1.78	12	0.06	1001.00	23546.00	58200	20230626	-28.18	39900	20240416	4.76	52600	-20.53	20240103	39900	4.76	20240416	58000	-27.93	20231108	39900	4.76	20240416	1.09	N	253450	500	150 억	2508363	N	N	360	N	N
177	20240702	091001	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41950	-200	5	-0.47	151183650	3598	4.17	42000	42250	41900	54700	29550	42150	42018.80	8.34	-1331	43450	42800	42300	41650	41150	43125	41975	150	12550	500	32030	50	1	30058498	12610	41.91	1.78	12	0.01	1001.00	23546.00	58200	20230626	-27.92	39900	20240416	5.14	52600	-20.25	20240103	39900	5.14	20240416	58000	-27.67	20231108	39900	5.14	20240416	1.09	N	253450	500	150 억	2508363	N	N	360	N	N
178	20240701	160956	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42150	600	2	1.44	3635817800	85948	244.29	41850	42950	41800	54000	29100	41550	42302.86	8.30	12686	42483	42016	41483	41016	40483	42250	41250	150	12450	500	31570	50	1	30058498	12670	42.11	1.79	12	0.29	1001.00	23546.00	60100	20230623	-29.87	39900	20240416	5.64	52600	-19.87	20240103	39900	5.64	20240416	58000	-27.33	20231108	39900	5.64	20240416	1.09	N	253450	500	150 억	2494670	N	N	360	N	N
179	20240701	150959	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42000	450	2	1.08	3435941250	81191	230.77	41850	42950	41800	54000	29100	41550	42319.56	8.30	10055	42483	42016	41483	41016	40483	42250	41250	150	12450	500	31570	50	1	30058498	12625	41.96	1.78	12	0.27	1001.00	23546.00	60100	20230623	-30.12	39900	20240416	5.26	52600	-20.15	20240103	39900	5.26	20240416	58000	-27.59	20231108	39900	5.26	20240416	1.09	N	253450	500	150 억	2494670	N	N	246	N	N
180	20240701	140957	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42250	700	2	1.68	2879652200	67962	193.17	41850	42950	41850	54000	29100	41550	42371.92	8.30	8455	42483	42016	41483	41016	40483	42250	41250	150	12450	500	31570	50	1	30058498	12700	42.21	1.79	12	0.23	1001.00	23546.00	60100	20230623	-29.70	39900	20240416	5.89	52600	-19.68	20240103	39900	5.89	20240416	58000	-27.16	20231108	39900	5.89	20240416	1.09	N	253450	500	150 억	2494670	N	N	246	N	N
181	20240701	130957	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42300	750	2	1.81	2637241650	62228	176.87	41850	42950	41850	54000	29100	41550	42380.76	8.30	8016	42483	42016	41483	41016	40483	42250	41250	150	12450	500	31570	50	1	30058498	12715	42.26	1.80	12	0.21	1001.00	23546.00	60100	20230623	-29.62	39900	20240416	6.02	52600	-19.58	20240103	39900	6.02	20240416	58000	-27.07	20231108	39900	6.02	20240416	1.09	N	253450	500	150 억	2494670	N	N	246	N	N
182	20240701	120958	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42350	800	2	1.93	2372889150	55968	159.08	41850	42950	41850	54000	29100	41550	42397.76	8.30	6934	42483	42016	41483	41016	40483	42250	41250	150	12450	500	31570	50	1	30058498	12730	42.31	1.80	12	0.19	1001.00	23546.00	60100	20230623	-29.53	39900	20240416	6.14	52600	-19.49	20240103	39900	6.14	20240416	58000	-26.98	20231108	39900	6.14	20240416	1.09	N	253450	500	150 억	2494670	N	N	246	N	N
183	20240701	110955	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42250	700	2	1.68	2058481700	48525	137.92	41850	42950	41850	54000	29100	41550	42421.67	8.30	4496	42483	42016	41483	41016	40483	42250	41250	150	12450	500	31570	50	1	30058498	12700	42.21	1.79	12	0.16	1001.00	23546.00	60100	20230623	-29.70	39900	20240416	5.89	52600	-19.68	20240103	39900	5.89	20240416	58000	-27.16	20231108	39900	5.89	20240416	1.09	N	253450	500	150 억	2494670	N	N	246	N	N
184	20240701	100954	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42400	850	2	2.05	1632213250	38423	109.21	41850	42950	41850	54000	29100	41550	42480.93	8.30	5256	42483	42016	41483	41016	40483	42250	41250	150	12450	500	31570	50	1	30058498	12745	42.36	1.80	12	0.13	1001.00	23546.00	60100	20230623	-29.45	39900	20240416	6.27	52600	-19.39	20240103	39900	6.27	20240416	58000	-26.90	20231108	39900	6.27	20240416	1.09	N	253450	500	150 억	2494670	N	N	246	N	N
185	20240701	090952	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42650	1100	2	2.65	917763300	21596	61.38	41850	42950	41850	54000	29100	41550	42498.40	8.30	8042	42483	42016	41483	41016	40483	42250	41250	150	12450	500	31570	50	1	30058498	12820	42.61	1.81	12	0.07	1001.00	23546.00	60100	20230623	-29.03	39900	20240416	6.89	52600	-18.92	20240103	39900	6.89	20240416	58000	-26.47	20231108	39900	6.89	20240416	1.09	N	253450	500	150 억	2494670	N	N	246	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History