KissMeData/253450/price/prices-20240801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

76 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	20240830	161025	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37700	1250	2	3.43	2770165600	74072	329.33	36250	37850	36250	47350	25550	36450	37398.11	8.20	6294	37050	36750	36400	36100	35750	36900	36250	150	10900	500	27700	50	1	30058498	11332	37.66	1.60	12	0.25	1001.00	23546.00	58000	20231108	-35.00	33000	20240805	14.24	52600	-28.33	20240103	33000	14.24	20240805	58000	-35.00	20231108	33000	14.24	20240805	0.95	N	253450	500	150 억	2463544	N	N	4705	N	N
3	20240830	151037	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37600	1150	2	3.16	2312025500	61913	275.27	36250	37850	36250	47350	25550	36450	37343.13	8.20	6514	37050	36750	36400	36100	35750	36900	36250	150	10900	500	27700	50	1	30058498	11302	37.56	1.60	12	0.21	1001.00	23546.00	58000	20231108	-35.17	33000	20240805	13.94	52600	-28.52	20240103	33000	13.94	20240805	58000	-35.17	20231108	33000	13.94	20240805	0.95	N	253450	500	150 억	2463544	N	N	147	N	N
4	20240830	141035	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37450	1000	2	2.74	2175683800	58272	259.08	36250	37850	36250	47350	25550	36450	37336.69	8.20	5225	37050	36750	36400	36100	35750	36900	36250	150	10900	500	27700	50	1	30058498	11257	37.41	1.59	12	0.19	1001.00	23546.00	58000	20231108	-35.43	33000	20240805	13.48	52600	-28.80	20240103	33000	13.48	20240805	58000	-35.43	20231108	33000	13.48	20240805	0.95	N	253450	500	150 억	2463544	N	N	147	N	N
5	20240830	131029	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37350	900	2	2.47	2033019900	54463	242.14	36250	37850	36250	47350	25550	36450	37328.46	8.20	5488	37050	36750	36400	36100	35750	36900	36250	150	10900	500	27700	50	1	30058498	11227	37.31	1.59	12	0.18	1001.00	23546.00	58000	20231108	-35.60	33000	20240805	13.18	52600	-28.99	20240103	33000	13.18	20240805	58000	-35.60	20231108	33000	13.18	20240805	0.95	N	253450	500	150 억	2463544	N	N	147	N	N
6	20240830	121033	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37550	1100	2	3.02	1806098900	48397	215.17	36250	37850	36250	47350	25550	36450	37318.41	8.20	5864	37050	36750	36400	36100	35750	36900	36250	150	10900	500	27700	50	1	30058498	11287	37.51	1.59	12	0.16	1001.00	23546.00	58000	20231108	-35.26	33000	20240805	13.79	52600	-28.61	20240103	33000	13.79	20240805	58000	-35.26	20231108	33000	13.79	20240805	0.95	N	253450	500	150 억	2463544	N	N	147	N	N
7	20240830	111044	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37750	1300	2	3.57	1410647850	37881	168.42	36250	37850	36250	47350	25550	36450	37238.93	8.20	8294	37050	36750	36400	36100	35750	36900	36250	150	10900	500	27700	50	1	30058498	11347	37.71	1.60	12	0.13	1001.00	23546.00	58000	20231108	-34.91	33000	20240805	14.39	52600	-28.23	20240103	33000	14.39	20240805	58000	-34.91	20231108	33000	14.39	20240805	0.95	N	253450	500	150 억	2463544	N	N	147	N	N
8	20240830	101039	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37150	700	2	1.92	621537100	16869	75.00	36250	37250	36250	47350	25550	36450	36844.93	8.20	5805	37050	36750	36400	36100	35750	36900	36250	150	10900	500	27700	50	1	30058498	11167	37.11	1.58	12	0.06	1001.00	23546.00	58000	20231108	-35.95	33000	20240805	12.58	52600	-29.37	20240103	33000	12.58	20240805	58000	-35.95	20231108	33000	12.58	20240805	0.95	N	253450	500	150 억	2463544	N	N	147	N	N
9	20240830	091044	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36700	250	2	0.69	53458600	1461	6.50	36250	36950	36250	47350	25550	36450	36590.42	8.20	61	37050	36750	36400	36100	35750	36900	36250	150	10900	500	27700	50	1	30058498	11031	36.66	1.56	12	0.00	1001.00	23546.00	58000	20231108	-36.72	33000	20240805	11.21	52600	-30.23	20240103	33000	11.21	20240805	58000	-36.72	20231108	33000	11.21	20240805	0.95	N	253450	500	150 억	2463544	N	N	147	N	N
10	20240829	161041	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36450	-250	5	-0.68	816829050	22419	69.12	36100	36700	36050	47700	25700	36700	36434.69	8.19	1264	37500	37100	36800	36400	36100	36950	36250	150	11000	500	27890	50	1	30058498	10956	36.41	1.55	12	0.07	1001.00	23546.00	58000	20231108	-37.16	33000	20240805	10.45	52600	-30.70	20240103	33000	10.45	20240805	58000	-37.16	20231108	33000	10.45	20240805	0.94	N	253450	500	150 억	2462045	N	N	147	N	N
11	20240829	151052	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36450	-250	5	-0.68	786430300	21585	66.55	36100	36700	36050	47700	25700	36700	36434.11	8.19	1324	37500	37100	36800	36400	36100	36950	36250	150	11000	500	27890	50	1	30058498	10956	36.41	1.55	12	0.07	1001.00	23546.00	58000	20231108	-37.16	33000	20240805	10.45	52600	-30.70	20240103	33000	10.45	20240805	58000	-37.16	20231108	33000	10.45	20240805	0.94	N	253450	500	150 억	2462045	N	N	163	N	N
12	20240829	141051	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36500	-200	5	-0.54	721202400	19796	61.03	36100	36700	36050	47700	25700	36700	36431.72	8.19	1471	37500	37100	36800	36400	36100	36950	36250	150	11000	500	27890	50	1	30058498	10971	36.46	1.55	12	0.07	1001.00	23546.00	58000	20231108	-37.07	33000	20240805	10.61	52600	-30.61	20240103	33000	10.61	20240805	58000	-37.07	20231108	33000	10.61	20240805	0.94	N	253450	500	150 억	2462045	N	N	163	N	N
13	20240829	131052	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36350	-350	5	-0.95	699005800	19187	59.16	36100	36700	36050	47700	25700	36700	36431.22	8.19	1511	37500	37100	36800	36400	36100	36950	36250	150	11000	500	27890	50	1	30058498	10926	36.31	1.54	12	0.06	1001.00	23546.00	58000	20231108	-37.33	33000	20240805	10.15	52600	-30.89	20240103	33000	10.15	20240805	58000	-37.33	20231108	33000	10.15	20240805	0.94	N	253450	500	150 억	2462045	N	N	163	N	N
14	20240829	121052	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36500	-200	5	-0.54	618588700	16980	52.35	36100	36700	36050	47700	25700	36700	36430.43	8.19	1054	37500	37100	36800	36400	36100	36950	36250	150	11000	500	27890	50	1	30058498	10971	36.46	1.55	12	0.06	1001.00	23546.00	58000	20231108	-37.07	33000	20240805	10.61	52600	-30.61	20240103	33000	10.61	20240805	58000	-37.07	20231108	33000	10.61	20240805	0.94	N	253450	500	150 억	2462045	N	N	163	N	N
15	20240829	111051	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36450	-250	5	-0.68	534181100	14669	45.23	36100	36700	36050	47700	25700	36700	36415.65	8.19	255	37500	37100	36800	36400	36100	36950	36250	150	11000	500	27890	50	1	30058498	10956	36.41	1.55	12	0.05	1001.00	23546.00	58000	20231108	-37.16	33000	20240805	10.45	52600	-30.70	20240103	33000	10.45	20240805	58000	-37.16	20231108	33000	10.45	20240805	0.94	N	253450	500	150 억	2462045	N	N	163	N	N
16	20240829	101045	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36450	-250	5	-0.68	243833100	6711	20.69	36100	36700	36050	47700	25700	36700	36333.35	8.19	376	37500	37100	36800	36400	36100	36950	36250	150	11000	500	27890	50	1	30058498	10956	36.41	1.55	12	0.02	1001.00	23546.00	58000	20231108	-37.16	33000	20240805	10.45	52600	-30.70	20240103	33000	10.45	20240805	58000	-37.16	20231108	33000	10.45	20240805	0.94	N	253450	500	150 억	2462045	N	N	163	N	N
17	20240829	091050	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36400	-300	5	-0.82	64627450	1782	5.49	36100	36700	36050	47700	25700	36700	36266.81	8.19	381	37500	37100	36800	36400	36100	36950	36250	150	11000	500	27890	50	1	30058498	10941	36.36	1.55	12	0.01	1001.00	23546.00	58000	20231108	-37.24	33000	20240805	10.30	52600	-30.80	20240103	33000	10.30	20240805	58000	-37.24	20231108	33000	10.30	20240805	0.94	N	253450	500	150 억	2462045	N	N	163	N	N
18	20240828	161016	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36700	-300	5	-0.81	1145899050	31152	89.18	36900	37200	36500	48100	25900	37000	36783.77	8.21	-5603	37733	37366	36883	36516	36033	37550	36700	150	11100	500	28120	50	1	30058498	11031	36.66	1.56	12	0.10	1001.00	23546.00	58000	20231108	-36.72	33000	20240805	11.21	52600	-30.23	20240103	33000	11.21	20240805	58000	-36.72	20231108	33000	11.21	20240805	0.95	N	253450	500	150 억	2467251	N	N	163	N	N
19	20240828	151023	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36550	-450	5	-1.22	1034122950	28096	80.44	36900	37200	36500	48100	25900	37000	36806.37	8.21	-5736	37733	37366	36883	36516	36033	37550	36700	150	11100	500	28120	50	1	30058498	10986	36.51	1.55	12	0.09	1001.00	23546.00	58000	20231108	-36.98	33000	20240805	10.76	52600	-30.51	20240103	33000	10.76	20240805	58000	-36.98	20231108	33000	10.76	20240805	0.95	N	253450	500	150 억	2467251	N	N	723	N	N
20	20240828	141025	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36750	-250	5	-0.68	854561700	23191	66.39	36900	37200	36500	48100	25900	37000	36848.47	8.21	-4561	37733	37366	36883	36516	36033	37550	36700	150	11100	500	28120	50	1	30058498	11046	36.71	1.56	12	0.08	1001.00	23546.00	58000	20231108	-36.64	33000	20240805	11.36	52600	-30.13	20240103	33000	11.36	20240805	58000	-36.64	20231108	33000	11.36	20240805	0.95	N	253450	500	150 억	2467251	N	N	723	N	N
21	20240828	131021	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36750	-250	5	-0.68	644848300	17469	50.01	36900	37200	36700	48100	25900	37000	36913.58	8.21	-2713	37733	37366	36883	36516	36033	37550	36700	150	11100	500	28120	50	1	30058498	11046	36.71	1.56	12	0.06	1001.00	23546.00	58000	20231108	-36.64	33000	20240805	11.36	52600	-30.13	20240103	33000	11.36	20240805	58000	-36.64	20231108	33000	11.36	20240805	0.95	N	253450	500	150 억	2467251	N	N	723	N	N
22	20240828	121019	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36750	-250	5	-0.68	592354100	16040	45.92	36900	37200	36700	48100	25900	37000	36929.55	8.21	-2276	37733	37366	36883	36516	36033	37550	36700	150	11100	500	28120	50	1	30058498	11046	36.71	1.56	12	0.05	1001.00	23546.00	58000	20231108	-36.64	33000	20240805	11.36	52600	-30.13	20240103	33000	11.36	20240805	58000	-36.64	20231108	33000	11.36	20240805	0.95	N	253450	500	150 억	2467251	N	N	723	N	N
23	20240828	111020	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36950	-50	5	-0.14	453702350	12273	35.14	36900	37200	36750	48100	25900	37000	36967.36	8.21	471	37733	37366	36883	36516	36033	37550	36700	150	11100	500	28120	50	1	30058498	11107	36.91	1.57	12	0.04	1001.00	23546.00	58000	20231108	-36.29	33000	20240805	11.97	52600	-29.75	20240103	33000	11.97	20240805	58000	-36.29	20231108	33000	11.97	20240805	0.95	N	253450	500	150 억	2467251	N	N	723	N	N
24	20240828	101047	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37000	0	3	0.00	372905600	10088	28.88	36900	37200	36750	48100	25900	37000	36965.06	8.21	1041	37733	37366	36883	36516	36033	37550	36700	150	11100	500	28120	50	1	30058498	11122	36.96	1.57	12	0.03	1001.00	23546.00	58000	20231108	-36.21	33000	20240805	12.12	52600	-29.66	20240103	33000	12.12	20240805	58000	-36.21	20231108	33000	12.12	20240805	0.95	N	253450	500	150 억	2467251	N	N	723	N	N
25	20240828	091037	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37000	0	3	0.00	54646800	1478	4.23	36900	37100	36800	48100	25900	37000	36972.39	8.21	-747	37733	37366	36883	36516	36033	37550	36700	150	11100	500	28120	50	1	30058498	11122	36.96	1.57	12	0.00	1001.00	23546.00	58000	20231108	-36.21	33000	20240805	12.12	52600	-29.66	20240103	33000	12.12	20240805	58000	-36.21	20231108	33000	12.12	20240805	0.95	N	253450	500	150 억	2467251	N	N	723	N	N
26	20240827	161015	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37000	-50	5	-0.13	1287657000	34915	89.69	36700	37250	36400	48150	25950	37050	36879.71	8.24	-2247	38150	37600	37050	36500	35950	37875	36775	150	11100	500	28150	50	1	30058498	11122	36.96	1.57	12	0.12	1001.00	23546.00	58000	20231108	-36.21	33000	20240805	12.12	52600	-29.66	20240103	33000	12.12	20240805	58000	-36.21	20231108	33000	12.12	20240805	0.94	N	253450	500	150 억	2477064	N	N	723	N	N
27	20240827	151020	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37000	-50	5	-0.13	1235189350	33496	86.04	36700	37250	36400	48150	25950	37050	36875.73	8.24	-2311	38150	37600	37050	36500	35950	37875	36775	150	11100	500	28150	50	1	30058498	11122	36.96	1.57	12	0.11	1001.00	23546.00	58000	20231108	-36.21	33000	20240805	12.12	52600	-29.66	20240103	33000	12.12	20240805	58000	-36.21	20231108	33000	12.12	20240805	0.94	N	253450	500	150 억	2477064	N	N	1389	N	N
28	20240827	141025	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37050	0	3	0.00	1136970200	30844	79.23	36700	37250	36400	48150	25950	37050	36861.96	8.24	-3076	38150	37600	37050	36500	35950	37875	36775	150	11100	500	28150	50	1	30058498	11137	37.01	1.57	12	0.10	1001.00	23546.00	58000	20231108	-36.12	33000	20240805	12.27	52600	-29.56	20240103	33000	12.27	20240805	58000	-36.12	20231108	33000	12.27	20240805	0.94	N	253450	500	150 억	2477064	N	N	1389	N	N
29	20240827	131028	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36850	-200	5	-0.54	994534300	26989	69.33	36700	37250	36400	48150	25950	37050	36849.62	8.24	-2641	38150	37600	37050	36500	35950	37875	36775	150	11100	500	28150	50	1	30058498	11077	36.81	1.57	12	0.09	1001.00	23546.00	58000	20231108	-36.47	33000	20240805	11.67	52600	-29.94	20240103	33000	11.67	20240805	58000	-36.47	20231108	33000	11.67	20240805	0.94	N	253450	500	150 억	2477064	N	N	1389	N	N
30	20240827	121029	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36950	-100	5	-0.27	916911850	24885	63.92	36700	37250	36400	48150	25950	37050	36845.97	8.24	-1639	38150	37600	37050	36500	35950	37875	36775	150	11100	500	28150	50	1	30058498	11107	36.91	1.57	12	0.08	1001.00	23546.00	58000	20231108	-36.29	33000	20240805	11.97	52600	-29.75	20240103	33000	11.97	20240805	58000	-36.29	20231108	33000	11.97	20240805	0.94	N	253450	500	150 억	2477064	N	N	1389	N	N
31	20240827	111025	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37200	150	2	0.40	763155350	20738	53.27	36700	37250	36400	48150	25950	37050	36799.85	8.24	-240	38150	37600	37050	36500	35950	37875	36775	150	11100	500	28150	50	1	30058498	11182	37.16	1.58	12	0.07	1001.00	23546.00	58000	20231108	-35.86	33000	20240805	12.73	52600	-29.28	20240103	33000	12.73	20240805	58000	-35.86	20231108	33000	12.73	20240805	0.94	N	253450	500	150 억	2477064	N	N	1389	N	N
32	20240827	101022	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36850	-200	5	-0.54	594690150	16183	41.57	36700	37250	36400	48150	25950	37050	36747.83	8.24	-484	38150	37600	37050	36500	35950	37875	36775	150	11100	500	28150	50	1	30058498	11077	36.81	1.57	12	0.05	1001.00	23546.00	58000	20231108	-36.47	33000	20240805	11.67	52600	-29.94	20240103	33000	11.67	20240805	58000	-36.47	20231108	33000	11.67	20240805	0.94	N	253450	500	150 억	2477064	N	N	1389	N	N
33	20240827	091023	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36800	-250	5	-0.67	124375750	3367	8.65	36700	37250	36700	48150	25950	37050	36939.63	8.24	-596	38150	37600	37050	36500	35950	37875	36775	150	11100	500	28150	50	1	30058498	11062	36.76	1.56	12	0.01	1001.00	23546.00	58000	20231108	-36.55	33000	20240805	11.52	52600	-30.04	20240103	33000	11.52	20240805	58000	-36.55	20231108	33000	11.52	20240805	0.94	N	253450	500	150 억	2477064	N	N	1389	N	N
34	20240826	161007	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37050	300	2	0.82	1431822800	38647	154.09	36900	37600	36500	47750	25750	36750	37048.74	8.19	-1313	37516	37132	36866	36482	36216	37325	36675	150	11000	500	27930	50	1	30058498	11137	37.01	1.57	12	0.13	1001.00	23546.00	58000	20231108	-36.12	33000	20240805	12.27	52600	-29.56	20240103	33000	12.27	20240805	58000	-36.12	20231108	33000	12.27	20240805	0.95	N	253450	500	150 억	2463001	N	N	1389	N	N
35	20240826	151017	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37050	300	2	0.82	1321327300	35668	142.21	36900	37600	36500	47750	25750	36750	37045.17	8.19	-684	37516	37132	36866	36482	36216	37325	36675	150	11000	500	27930	50	1	30058498	11137	37.01	1.57	12	0.12	1001.00	23546.00	58000	20231108	-36.12	33000	20240805	12.27	52600	-29.56	20240103	33000	12.27	20240805	58000	-36.12	20231108	33000	12.27	20240805	0.95	N	253450	500	150 억	2463001	N	N	3	N	N
36	20240826	141020	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37000	250	2	0.68	1182355200	31917	127.26	36900	37600	36500	47750	25750	36750	37044.68	8.19	-184	37516	37132	36866	36482	36216	37325	36675	150	11000	500	27930	50	1	30058498	11122	36.96	1.57	12	0.11	1001.00	23546.00	58000	20231108	-36.21	33000	20240805	12.12	52600	-29.66	20240103	33000	12.12	20240805	58000	-36.21	20231108	33000	12.12	20240805	0.95	N	253450	500	150 억	2463001	N	N	3	N	N
37	20240826	131019	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37050	300	2	0.82	1074710850	29009	115.66	36900	37600	36500	47750	25750	36750	37047.50	8.19	116	37516	37132	36866	36482	36216	37325	36675	150	11000	500	27930	50	1	30058498	11137	37.01	1.57	12	0.10	1001.00	23546.00	58000	20231108	-36.12	33000	20240805	12.27	52600	-29.56	20240103	33000	12.27	20240805	58000	-36.12	20231108	33000	12.27	20240805	0.95	N	253450	500	150 억	2463001	N	N	3	N	N
38	20240826	121015	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37200	450	2	1.22	868311350	23439	93.45	36900	37600	36500	47750	25750	36750	37045.58	8.19	1745	37516	37132	36866	36482	36216	37325	36675	150	11000	500	27930	50	1	30058498	11182	37.16	1.58	12	0.08	1001.00	23546.00	58000	20231108	-35.86	33000	20240805	12.73	52600	-29.28	20240103	33000	12.73	20240805	58000	-35.86	20231108	33000	12.73	20240805	0.95	N	253450	500	150 억	2463001	N	N	3	N	N
39	20240826	111018	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37400	650	2	1.77	690300700	18654	74.38	36900	37600	36500	47750	25750	36750	37005.51	8.19	1582	37516	37132	36866	36482	36216	37325	36675	150	11000	500	27930	50	1	30058498	11242	37.36	1.59	12	0.06	1001.00	23546.00	58000	20231108	-35.52	33000	20240805	13.33	52600	-28.90	20240103	33000	13.33	20240805	58000	-35.52	20231108	33000	13.33	20240805	0.95	N	253450	500	150 억	2463001	N	N	3	N	N
40	20240826	101020	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37150	400	2	1.09	414969700	11253	44.87	36900	37600	36500	47750	25750	36750	36876.36	8.19	1001	37516	37132	36866	36482	36216	37325	36675	150	11000	500	27930	50	1	30058498	11167	37.11	1.58	12	0.04	1001.00	23546.00	58000	20231108	-35.95	33000	20240805	12.58	52600	-29.37	20240103	33000	12.58	20240805	58000	-35.95	20231108	33000	12.58	20240805	0.95	N	253450	500	150 억	2463001	N	N	3	N	N
41	20240826	091014	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37000	250	2	0.68	47294000	1277	5.09	36900	37600	36900	47750	25750	36750	37035.24	8.19	-31	37516	37132	36866	36482	36216	37325	36675	150	11000	500	27930	50	1	30058498	11122	36.96	1.57	12	0.00	1001.00	23546.00	58000	20231108	-36.21	33000	20240805	12.12	52600	-29.66	20240103	33000	12.12	20240805	58000	-36.21	20231108	33000	12.12	20240805	0.95	N	253450	500	150 억	2463001	N	N	3	N	N
42	20240823	161009	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36750	-300	5	-0.81	912053050	24709	68.85	36700	37250	36600	48150	25950	37050	36913.08	8.20	-717	37716	37382	37066	36732	36416	37225	36575	150	11100	500	28150	50	1	30058498	11046	36.71	1.56	12	0.08	1001.00	23546.00	58000	20231108	-36.64	33000	20240805	11.36	52600	-30.13	20240103	33000	11.36	20240805	58000	-36.64	20231108	33000	11.36	20240805	0.96	N	253450	500	150 억	2463898	N	N	3	N	N
43	20240823	151017	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36950	-100	5	-0.27	801666750	21714	60.51	36700	37250	36600	48150	25950	37050	36919.35	8.20	-760	37716	37382	37066	36732	36416	37225	36575	150	11100	500	28150	50	1	30058498	11107	36.91	1.57	12	0.07	1001.00	23546.00	58000	20231108	-36.29	33000	20240805	11.97	52600	-29.75	20240103	33000	11.97	20240805	58000	-36.29	20231108	33000	11.97	20240805	0.96	N	253450	500	150 억	2463898	N	N	1876	N	N
44	20240823	141016	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36850	-200	5	-0.54	718807650	19473	54.26	36700	37250	36600	48150	25950	37050	36913.04	8.20	-837	37716	37382	37066	36732	36416	37225	36575	150	11100	500	28150	50	1	30058498	11077	36.81	1.57	12	0.06	1001.00	23546.00	58000	20231108	-36.47	33000	20240805	11.67	52600	-29.94	20240103	33000	11.67	20240805	58000	-36.47	20231108	33000	11.67	20240805	0.96	N	253450	500	150 억	2463898	N	N	1876	N	N
45	20240823	131016	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37050	0	3	0.00	671200250	18184	50.67	36700	37250	36600	48150	25950	37050	36911.58	8.20	-793	37716	37382	37066	36732	36416	37225	36575	150	11100	500	28150	50	1	30058498	11137	37.01	1.57	12	0.06	1001.00	23546.00	58000	20231108	-36.12	33000	20240805	12.27	52600	-29.56	20240103	33000	12.27	20240805	58000	-36.12	20231108	33000	12.27	20240805	0.96	N	253450	500	150 억	2463898	N	N	1876	N	N
46	20240823	121015	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36750	-300	5	-0.81	576512650	15615	43.51	36700	37250	36600	48150	25950	37050	36920.44	8.20	-686	37716	37382	37066	36732	36416	37225	36575	150	11100	500	28150	50	1	30058498	11046	36.71	1.56	12	0.05	1001.00	23546.00	58000	20231108	-36.64	33000	20240805	11.36	52600	-30.13	20240103	33000	11.36	20240805	58000	-36.64	20231108	33000	11.36	20240805	0.96	N	253450	500	150 억	2463898	N	N	1876	N	N
47	20240823	111011	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36750	-300	5	-0.81	485068400	13122	36.57	36700	37250	36600	48150	25950	37050	36966.04	8.20	-823	37716	37382	37066	36732	36416	37225	36575	150	11100	500	28150	50	1	30058498	11046	36.71	1.56	12	0.04	1001.00	23546.00	58000	20231108	-36.64	33000	20240805	11.36	52600	-30.13	20240103	33000	11.36	20240805	58000	-36.64	20231108	33000	11.36	20240805	0.96	N	253450	500	150 억	2463898	N	N	1876	N	N
48	20240823	101016	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37050	0	3	0.00	296920100	8022	22.35	36700	37200	36600	48150	25950	37050	37013.23	8.20	139	37716	37382	37066	36732	36416	37225	36575	150	11100	500	28150	50	1	30058498	11137	37.01	1.57	12	0.03	1001.00	23546.00	58000	20231108	-36.12	33000	20240805	12.27	52600	-29.56	20240103	33000	12.27	20240805	58000	-36.12	20231108	33000	12.27	20240805	0.96	N	253450	500	150 억	2463898	N	N	1876	N	N
49	20240823	091015	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37100	50	2	0.13	101266100	2739	7.63	36700	37150	36600	48150	25950	37050	36971.92	8.20	273	37716	37382	37066	36732	36416	37225	36575	150	11100	500	28150	50	1	30058498	11152	37.06	1.58	12	0.01	1001.00	23546.00	58000	20231108	-36.03	33000	20240805	12.42	52600	-29.47	20240103	33000	12.42	20240805	58000	-36.03	20231108	33000	12.42	20240805	0.96	N	253450	500	150 억	2463898	N	N	1876	N	N
50	20240822	161009	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37050	250	2	0.68	1328607550	35836	48.24	37300	37400	36750	47800	25800	36800	37074.67	8.17	6304	39100	37950	37050	35900	35000	38525	36475	150	11000	500	27960	50	1	30058498	11137	37.01	1.57	12	0.12	1001.00	23546.00	58000	20231108	-36.12	33000	20240805	12.27	52600	-29.56	20240103	33000	12.27	20240805	58000	-36.12	20231108	33000	12.27	20240805	0.97	N	253450	500	150 억	2456227	N	N	1852	N	N
51	20240822	151017	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37050	250	2	0.68	1287122900	34717	46.73	37300	37400	36750	47800	25800	36800	37074.72	8.17	6139	39100	37950	37050	35900	35000	38525	36475	150	11000	500	27960	50	1	30058498	11137	37.01	1.57	12	0.12	1001.00	23546.00	58000	20231108	-36.12	33000	20240805	12.27	52600	-29.56	20240103	33000	12.27	20240805	58000	-36.12	20231108	33000	12.27	20240805	0.97	N	253450	500	150 억	2456227	N	N	844	N	N
52	20240822	141018	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37200	400	2	1.09	1180514600	31846	42.87	37300	37400	36750	47800	25800	36800	37069.48	8.17	5356	39100	37950	37050	35900	35000	38525	36475	150	11000	500	27960	50	1	30058498	11182	37.16	1.58	12	0.11	1001.00	23546.00	58000	20231108	-35.86	33000	20240805	12.73	52600	-29.28	20240103	33000	12.73	20240805	58000	-35.86	20231108	33000	12.73	20240805	0.97	N	253450	500	150 억	2456227	N	N	844	N	N
53	20240822	131017	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36850	50	2	0.14	1041933950	28108	37.84	37300	37400	36750	47800	25800	36800	37068.95	8.17	4268	39100	37950	37050	35900	35000	38525	36475	150	11000	500	27960	50	1	30058498	11077	36.81	1.57	12	0.09	1001.00	23546.00	58000	20231108	-36.47	33000	20240805	11.67	52600	-29.94	20240103	33000	11.67	20240805	58000	-36.47	20231108	33000	11.67	20240805	0.97	N	253450	500	150 억	2456227	N	N	844	N	N
54	20240822	121021	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37150	350	2	0.95	899166950	24246	32.64	37300	37400	36750	47800	25800	36800	37085.17	8.17	4615	39100	37950	37050	35900	35000	38525	36475	150	11000	500	27960	50	1	30058498	11167	37.11	1.58	12	0.08	1001.00	23546.00	58000	20231108	-35.95	33000	20240805	12.58	52600	-29.37	20240103	33000	12.58	20240805	58000	-35.95	20231108	33000	12.58	20240805	0.97	N	253450	500	150 억	2456227	N	N	844	N	N
55	20240822	111012	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37150	350	2	0.95	807096600	21766	29.30	37300	37400	36750	47800	25800	36800	37080.61	8.17	4039	39100	37950	37050	35900	35000	38525	36475	150	11000	500	27960	50	1	30058498	11167	37.11	1.58	12	0.07	1001.00	23546.00	58000	20231108	-35.95	33000	20240805	12.58	52600	-29.37	20240103	33000	12.58	20240805	58000	-35.95	20231108	33000	12.58	20240805	0.97	N	253450	500	150 억	2456227	N	N	844	N	N
56	20240822	101012	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37150	350	2	0.95	519119100	14025	18.88	37300	37300	36750	47800	25800	36800	37013.84	8.17	1545	39100	37950	37050	35900	35000	38525	36475	150	11000	500	27960	50	1	30058498	11167	37.11	1.58	12	0.05	1001.00	23546.00	58000	20231108	-35.95	33000	20240805	12.58	52600	-29.37	20240103	33000	12.58	20240805	58000	-35.95	20231108	33000	12.58	20240805	0.97	N	253450	500	150 억	2456227	N	N	844	N	N
57	20240822	091012	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37050	250	2	0.68	88794200	2398	3.23	37300	37300	36800	47800	25800	36800	37028.44	8.17	-493	39100	37950	37050	35900	35000	38525	36475	150	11000	500	27960	50	1	30058498	11137	37.01	1.57	12	0.01	1001.00	23546.00	58000	20231108	-36.12	33000	20240805	12.27	52600	-29.56	20240103	33000	12.27	20240805	58000	-36.12	20231108	33000	12.27	20240805	0.97	N	253450	500	150 억	2456227	N	N	844	N	N
58	20240821	161007	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36800	550	2	1.52	2756247250	73964	199.63	36250	38200	36150	47100	25400	36250	37265.46	8.18	-3423	36783	36516	35983	35716	35183	36650	35850	150	10850	500	27550	50	1	30058498	11062	36.76	1.56	12	0.25	1001.00	23546.00	58000	20231108	-36.55	33000	20240805	11.52	52600	-30.04	20240103	33000	11.52	20240805	58000	-36.55	20231108	33000	11.52	20240805	0.99	N	253450	500	150 억	2459363	N	N	800	N	N
59	20240821	151019	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36950	700	2	1.93	2641193050	70840	191.20	36250	38200	36150	47100	25400	36250	37283.92	8.18	-3664	36783	36516	35983	35716	35183	36650	35850	150	10850	500	27550	50	1	30058498	11107	36.91	1.57	12	0.24	1001.00	23546.00	58000	20231108	-36.29	33000	20240805	11.97	52600	-29.75	20240103	33000	11.97	20240805	58000	-36.29	20231108	33000	11.97	20240805	0.99	N	253450	500	150 억	2459363	N	N	370	N	N
60	20240821	141017	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36800	550	2	1.52	2473123550	66290	178.92	36250	38200	36150	47100	25400	36250	37307.64	8.18	-3252	36783	36516	35983	35716	35183	36650	35850	150	10850	500	27550	50	1	30058498	11062	36.76	1.56	12	0.22	1001.00	23546.00	58000	20231108	-36.55	33000	20240805	11.52	52600	-30.04	20240103	33000	11.52	20240805	58000	-36.55	20231108	33000	11.52	20240805	0.99	N	253450	500	150 억	2459363	N	N	370	N	N
61	20240821	131022	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37000	750	2	2.07	2297388300	61520	166.04	36250	38200	36150	47100	25400	36250	37343.76	8.18	-1647	36783	36516	35983	35716	35183	36650	35850	150	10850	500	27550	50	1	30058498	11122	36.96	1.57	12	0.20	1001.00	23546.00	58000	20231108	-36.21	33000	20240805	12.12	52600	-29.66	20240103	33000	12.12	20240805	58000	-36.21	20231108	33000	12.12	20240805	0.99	N	253450	500	150 억	2459363	N	N	370	N	N
62	20240821	121022	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37000	750	2	2.07	2234929500	59828	161.47	36250	38200	36150	47100	25400	36250	37355.91	8.18	-1392	36783	36516	35983	35716	35183	36650	35850	150	10850	500	27550	50	1	30058498	11122	36.96	1.57	12	0.20	1001.00	23546.00	58000	20231108	-36.21	33000	20240805	12.12	52600	-29.66	20240103	33000	12.12	20240805	58000	-36.21	20231108	33000	12.12	20240805	0.99	N	253450	500	150 억	2459363	N	N	370	N	N
63	20240821	111016	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36950	700	2	1.93	2077157600	55551	149.93	36250	38200	36150	47100	25400	36250	37391.90	8.18	-18	36783	36516	35983	35716	35183	36650	35850	150	10850	500	27550	50	1	30058498	11107	36.91	1.57	12	0.18	1001.00	23546.00	58000	20231108	-36.29	33000	20240805	11.97	52600	-29.75	20240103	33000	11.97	20240805	58000	-36.29	20231108	33000	11.97	20240805	0.99	N	253450	500	150 억	2459363	N	N	370	N	N
64	20240821	101021	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37000	750	2	2.07	1929217250	51547	139.12	36250	38200	36150	47100	25400	36250	37426.37	8.18	230	36783	36516	35983	35716	35183	36650	35850	150	10850	500	27550	50	1	30058498	11122	36.96	1.57	12	0.17	1001.00	23546.00	58000	20231108	-36.21	33000	20240805	12.12	52600	-29.66	20240103	33000	12.12	20240805	58000	-36.21	20231108	33000	12.12	20240805	0.99	N	253450	500	150 억	2459363	N	N	370	N	N
65	20240821	091013	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	38050	1800	2	4.97	1015892750	27091	73.12	36250	38200	36150	47100	25400	36250	37499.27	8.18	8162	36783	36516	35983	35716	35183	36650	35850	150	10850	500	27550	50	1	30058498	11437	38.01	1.62	12	0.09	1001.00	23546.00	58000	20231108	-34.40	33000	20240805	15.30	52600	-27.66	20240103	33000	15.30	20240805	58000	-34.40	20231108	33000	15.30	20240805	0.99	N	253450	500	150 억	2459363	N	N	370	N	N
66	20240820	161001	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36250	650	2	1.83	1324563150	36885	50.31	35650	36250	35450	46250	24950	35600	35910.14	8.18	1296	36966	36282	35516	34832	34066	36625	35175	150	10650	500	27050	50	1	30058498	10896	36.21	1.54	12	0.12	1001.00	23546.00	58000	20231108	-37.50	33000	20240805	9.85	52600	-31.08	20240103	33000	9.85	20240805	58000	-37.50	20231108	33000	9.85	20240805	1.01	N	253450	500	150 억	2457589	N	N	370	N	N
67	20240820	151012	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36200	600	2	1.69	1255492850	34979	47.71	35650	36250	35450	46250	24950	35600	35892.76	8.18	1552	36966	36282	35516	34832	34066	36625	35175	150	10650	500	27050	50	1	30058498	10881	36.16	1.54	12	0.12	1001.00	23546.00	58000	20231108	-37.59	33000	20240805	9.70	52600	-31.18	20240103	33000	9.70	20240805	58000	-37.59	20231108	33000	9.70	20240805	1.01	N	253450	500	150 억	2457589	N	N	726	N	N
68	20240820	141010	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36200	600	2	1.69	1027489700	28671	39.10	35650	36250	35450	46250	24950	35600	35837.25	8.18	688	36966	36282	35516	34832	34066	36625	35175	150	10650	500	27050	50	1	30058498	10881	36.16	1.54	12	0.10	1001.00	23546.00	58000	20231108	-37.59	33000	20240805	9.70	52600	-31.18	20240103	33000	9.70	20240805	58000	-37.59	20231108	33000	9.70	20240805	1.01	N	253450	500	150 억	2457589	N	N	726	N	N
69	20240820	131012	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36050	450	2	1.26	777464400	21744	29.66	35650	36100	35450	46250	24950	35600	35755.35	8.18	206	36966	36282	35516	34832	34066	36625	35175	150	10650	500	27050	50	1	30058498	10836	36.01	1.53	12	0.07	1001.00	23546.00	58000	20231108	-37.84	33000	20240805	9.24	52600	-31.46	20240103	33000	9.24	20240805	58000	-37.84	20231108	33000	9.24	20240805	1.01	N	253450	500	150 억	2457589	N	N	726	N	N
70	20240820	121005	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35800	200	2	0.56	500100550	14023	19.13	35650	35900	35450	46250	24950	35600	35662.88	8.18	-631	36966	36282	35516	34832	34066	36625	35175	150	10650	500	27050	50	1	30058498	10761	35.76	1.52	12	0.05	1001.00	23546.00	58000	20231108	-38.28	33000	20240805	8.48	52600	-31.94	20240103	33000	8.48	20240805	58000	-38.28	20231108	33000	8.48	20240805	1.01	N	253450	500	150 억	2457589	N	N	726	N	N
71	20240820	111004	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35650	50	2	0.14	375298300	10527	14.36	35650	35900	35450	46250	24950	35600	35651.02	8.18	-1775	36966	36282	35516	34832	34066	36625	35175	150	10650	500	27050	50	1	30058498	10716	35.61	1.51	12	0.04	1001.00	23546.00	58000	20231108	-38.53	33000	20240805	8.03	52600	-32.22	20240103	33000	8.03	20240805	58000	-38.53	20231108	33000	8.03	20240805	1.01	N	253450	500	150 억	2457589	N	N	726	N	N
72	20240820	101001	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35600	0	3	0.00	309315800	8674	11.83	35650	35900	35450	46250	24950	35600	35660.11	8.18	-1699	36966	36282	35516	34832	34066	36625	35175	150	10650	500	27050	50	1	30058498	10701	35.56	1.51	12	0.03	1001.00	23546.00	58000	20231108	-38.62	33000	20240805	7.88	52600	-32.32	20240103	33000	7.88	20240805	58000	-38.62	20231108	33000	7.88	20240805	1.01	N	253450	500	150 억	2457589	N	N	726	N	N
73	20240820	091005	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35600	0	3	0.00	120542850	3383	4.61	35650	35900	35450	46250	24950	35600	35631.94	8.18	-935	36966	36282	35516	34832	34066	36625	35175	150	10650	500	27050	50	1	30058498	10701	35.56	1.51	12	0.01	1001.00	23546.00	58000	20231108	-38.62	33000	20240805	7.88	52600	-32.32	20240103	33000	7.88	20240805	58000	-38.62	20231108	33000	7.88	20240805	1.01	N	253450	500	150 억	2457589	N	N	726	N	N
74	20240819	160953	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35600	1250	2	3.64	2612738950	73184	193.25	34750	36200	34750	44650	24050	34350	35701.17	8.17	2246	34883	34616	34483	34216	34083	34550	34150	150	10300	500	26100	50	1	30058498	10701	35.56	1.51	12	0.24	1001.00	23546.00	58000	20231108	-38.62	33000	20240805	7.88	52600	-32.32	20240103	33000	7.88	20240805	58000	-38.62	20231108	33000	7.88	20240805	0.99	N	253450	500	150 억	2455128	N	N	726	N	N
75	20240819	151002	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35450	1100	2	3.20	2431410600	68085	179.78	34750	36200	34750	44650	24050	34350	35711.40	8.17	3953	34883	34616	34483	34216	34083	34550	34150	150	10300	500	26100	50	1	30058498	10656	35.41	1.51	12	0.23	1001.00	23546.00	58000	20231108	-38.88	33000	20240805	7.42	52600	-32.60	20240103	33000	7.42	20240805	58000	-38.88	20231108	33000	7.42	20240805	0.99	N	253450	500	150 억	2455128	N	N	864	N	N
76	20240819	141003	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35650	1300	2	3.78	2240596950	62716	165.60	34750	36200	34750	44650	24050	34350	35726.08	8.17	6898	34883	34616	34483	34216	34083	34550	34150	150	10300	500	26100	50	1	30058498	10716	35.61	1.51	12	0.21	1001.00	23546.00	58000	20231108	-38.53	33000	20240805	8.03	52600	-32.22	20240103	33000	8.03	20240805	58000	-38.53	20231108	33000	8.03	20240805	0.99	N	253450	500	150 억	2455128	N	N	864	N	N
77	20240819	130958	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35700	1350	2	3.93	2041961750	57143	150.89	34750	36200	34750	44650	24050	34350	35734.24	8.17	9664	34883	34616	34483	34216	34083	34550	34150	150	10300	500	26100	50	1	30058498	10731	35.66	1.52	12	0.19	1001.00	23546.00	58000	20231108	-38.45	33000	20240805	8.18	52600	-32.13	20240103	33000	8.18	20240805	58000	-38.45	20231108	33000	8.18	20240805	0.99	N	253450	500	150 억	2455128	N	N	864	N	N
78	20240819	120959	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35650	1300	2	3.78	1959432200	54832	144.79	34750	36200	34750	44650	24050	34350	35735.19	8.17	10022	34883	34616	34483	34216	34083	34550	34150	150	10300	500	26100	50	1	30058498	10716	35.61	1.51	12	0.18	1001.00	23546.00	58000	20231108	-38.53	33000	20240805	8.03	52600	-32.22	20240103	33000	8.03	20240805	58000	-38.53	20231108	33000	8.03	20240805	0.99	N	253450	500	150 억	2455128	N	N	864	N	N
79	20240819	111000	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35500	1150	2	3.35	1840554700	51499	135.99	34750	36200	34750	44650	24050	34350	35739.62	8.17	10188	34883	34616	34483	34216	34083	34550	34150	150	10300	500	26100	50	1	30058498	10671	35.46	1.51	12	0.17	1001.00	23546.00	58000	20231108	-38.79	33000	20240805	7.58	52600	-32.51	20240103	33000	7.58	20240805	58000	-38.79	20231108	33000	7.58	20240805	0.99	N	253450	500	150 억	2455128	N	N	864	N	N
80	20240819	101000	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35600	1250	2	3.64	1564323950	43723	115.45	34750	36200	34750	44650	24050	34350	35778.06	8.17	11183	34883	34616	34483	34216	34083	34550	34150	150	10300	500	26100	50	1	30058498	10701	35.56	1.51	12	0.15	1001.00	23546.00	58000	20231108	-38.62	33000	20240805	7.88	52600	-32.32	20240103	33000	7.88	20240805	58000	-38.62	20231108	33000	7.88	20240805	0.99	N	253450	500	150 억	2455128	N	N	864	N	N
81	20240819	090958	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35750	1400	2	4.08	593237400	16714	44.13	34750	35850	34750	44650	24050	34350	35493.44	8.17	6766	34883	34616	34483	34216	34083	34550	34150	150	10300	500	26100	50	1	30058498	10746	35.71	1.52	12	0.06	1001.00	23546.00	58000	20231108	-38.36	33000	20240805	8.33	52600	-32.03	20240103	33000	8.33	20240805	58000	-38.36	20231108	33000	8.33	20240805	0.99	N	253450	500	150 억	2455128	N	N	864	N	N
82	20240816	160951	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	34350	50	2	0.15	1302821100	37730	50.45	34700	34750	34350	44550	24050	34300	34530.69	8.15	3735	35233	34766	34483	34016	33733	34625	33875	150	10250	500	26060	50	1	30058498	10325	34.32	1.46	12	0.13	1001.00	23546.00	58000	20231108	-40.78	33000	20240805	4.09	52600	-34.70	20240103	33000	4.09	20240805	58000	-40.78	20231108	33000	4.09	20240805	0.99	N	253450	500	150 억	2449269	N	N	864	N	N
83	20240816	150955	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	34350	50	2	0.15	1260272700	36492	48.79	34700	34750	34350	44550	24050	34300	34535.59	8.15	3726	35233	34766	34483	34016	33733	34625	33875	150	10250	500	26060	50	1	30058498	10325	34.32	1.46	12	0.12	1001.00	23546.00	58000	20231108	-40.78	33000	20240805	4.09	52600	-34.70	20240103	33000	4.09	20240805	58000	-40.78	20231108	33000	4.09	20240805	0.99	N	253450	500	150 억	2449269	N	N	31122	N	N
84	20240816	140958	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	34500	200	2	0.58	1104322950	31960	42.73	34700	34750	34400	44550	24050	34300	34553.28	8.15	3315	35233	34766	34483	34016	33733	34625	33875	150	10250	500	26060	50	1	30058498	10370	34.47	1.47	12	0.11	1001.00	23546.00	58000	20231108	-40.52	33000	20240805	4.55	52600	-34.41	20240103	33000	4.55	20240805	58000	-40.52	20231108	33000	4.55	20240805	0.99	N	253450	500	150 억	2449269	N	N	31122	N	N
85	20240816	131000	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	34550	250	2	0.73	1025421750	29670	39.67	34700	34750	34400	44550	24050	34300	34560.89	8.15	3507	35233	34766	34483	34016	33733	34625	33875	150	10250	500	26060	50	1	30058498	10385	34.52	1.47	12	0.10	1001.00	23546.00	58000	20231108	-40.43	33000	20240805	4.70	52600	-34.32	20240103	33000	4.70	20240805	58000	-40.43	20231108	33000	4.70	20240805	0.99	N	253450	500	150 억	2449269	N	N	31122	N	N
86	20240816	120954	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	34550	250	2	0.73	931069700	26937	36.02	34700	34750	34400	44550	24050	34300	34564.71	8.15	4087	35233	34766	34483	34016	33733	34625	33875	150	10250	500	26060	50	1	30058498	10385	34.52	1.47	12	0.09	1001.00	23546.00	58000	20231108	-40.43	33000	20240805	4.70	52600	-34.32	20240103	33000	4.70	20240805	58000	-40.43	20231108	33000	4.70	20240805	0.99	N	253450	500	150 억	2449269	N	N	31122	N	N
87	20240816	110958	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	34550	250	2	0.73	808289800	23387	31.27	34700	34750	34400	44550	24050	34300	34561.50	8.15	3095	35233	34766	34483	34016	33733	34625	33875	150	10250	500	26060	50	1	30058498	10385	34.52	1.47	12	0.08	1001.00	23546.00	58000	20231108	-40.43	33000	20240805	4.70	52600	-34.32	20240103	33000	4.70	20240805	58000	-40.43	20231108	33000	4.70	20240805	0.99	N	253450	500	150 억	2449269	N	N	31122	N	N
88	20240816	100955	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	34600	300	2	0.87	657138300	19016	25.42	34700	34750	34400	44550	24050	34300	34557.13	8.15	2992	35233	34766	34483	34016	33733	34625	33875	150	10250	500	26060	50	1	30058498	10400	34.57	1.47	12	0.06	1001.00	23546.00	58000	20231108	-40.34	33000	20240805	4.85	52600	-34.22	20240103	33000	4.85	20240805	58000	-40.34	20231108	33000	4.85	20240805	0.99	N	253450	500	150 억	2449269	N	N	31122	N	N
89	20240816	090957	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	34700	400	2	1.17	123701750	3574	4.78	34700	34750	34450	44550	24050	34300	34611.57	8.15	-591	35233	34766	34483	34016	33733	34625	33875	150	10250	500	26060	50	1	30058498	10430	34.67	1.47	12	0.01	1001.00	23546.00	58000	20231108	-40.17	33000	20240805	5.15	52600	-34.03	20240103	33000	5.15	20240805	58000	-40.17	20231108	33000	5.15	20240805	0.99	N	253450	500	150 억	2449269	N	N	31122	N	N
90	20240814	160956	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	34300	-200	5	-0.58	2558277650	74322	147.52	34950	34950	34200	44850	24150	34500	34422.13	8.09	17877	36100	35300	34900	34100	33700	35100	33900	150	10350	500	26220	50	1	30058498	10310	34.27	1.46	12	0.25	1001.00	23546.00	58000	20231108	-40.86	33000	20240805	3.94	52600	-34.79	20240103	33000	3.94	20240805	58000	-40.86	20231108	33000	3.94	20240805	0.97	N	253450	500	150 억	2431782	N	N	31122	N	N
91	20240814	150957	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	34300	-200	5	-0.58	2336695550	67862	134.70	34950	34950	34200	44850	24150	34500	34433.05	8.09	17170	36100	35300	34900	34100	33700	35100	33900	150	10350	500	26220	50	1	30058498	10310	34.27	1.46	12	0.23	1001.00	23546.00	58000	20231108	-40.86	33000	20240805	3.94	52600	-34.79	20240103	33000	3.94	20240805	58000	-40.86	20231108	33000	3.94	20240805	0.97	N	253450	500	150 억	2431782	N	N	300	N	N
92	20240814	141002	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	34350	-150	5	-0.43	1902334500	55215	109.59	34950	34950	34200	44850	24150	34500	34453.22	8.09	11380	36100	35300	34900	34100	33700	35100	33900	150	10350	500	26220	50	1	30058498	10325	34.32	1.46	12	0.18	1001.00	23546.00	58000	20231108	-40.78	33000	20240805	4.09	52600	-34.70	20240103	33000	4.09	20240805	58000	-40.78	20231108	33000	4.09	20240805	0.97	N	253450	500	150 억	2431782	N	N	300	N	N
93	20240814	131000	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	34500	0	3	0.00	1122282700	32518	64.54	34950	34950	34350	44850	24150	34500	34512.66	8.09	4779	36100	35300	34900	34100	33700	35100	33900	150	10350	500	26220	50	1	30058498	10370	34.47	1.47	12	0.11	1001.00	23546.00	58000	20231108	-40.52	33000	20240805	4.55	52600	-34.41	20240103	33000	4.55	20240805	58000	-40.52	20231108	33000	4.55	20240805	0.97	N	253450	500	150 억	2431782	N	N	300	N	N
94	20240814	120954	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	34450	-50	5	-0.14	905024350	26219	52.04	34950	34950	34350	44850	24150	34500	34517.88	8.09	2914	36100	35300	34900	34100	33700	35100	33900	150	10350	500	26220	50	1	30058498	10355	34.42	1.46	12	0.09	1001.00	23546.00	58000	20231108	-40.60	33000	20240805	4.39	52600	-34.51	20240103	33000	4.39	20240805	58000	-40.60	20231108	33000	4.39	20240805	0.97	N	253450	500	150 억	2431782	N	N	300	N	N
95	20240814	110950	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	34450	-50	5	-0.14	640561050	18542	36.80	34950	34950	34350	44850	24150	34500	34546.49	8.09	-509	36100	35300	34900	34100	33700	35100	33900	150	10350	500	26220	50	1	30058498	10355	34.42	1.46	12	0.06	1001.00	23546.00	58000	20231108	-40.60	33000	20240805	4.39	52600	-34.51	20240103	33000	4.39	20240805	58000	-40.60	20231108	33000	4.39	20240805	0.97	N	253450	500	150 억	2431782	N	N	300	N	N
96	20240814	100947	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	34550	50	2	0.14	334814750	9675	19.20	34950	34950	34500	44850	24150	34500	34606.18	8.09	-1974	36100	35300	34900	34100	33700	35100	33900	150	10350	500	26220	50	1	30058498	10385	34.52	1.47	12	0.03	1001.00	23546.00	58000	20231108	-40.43	33000	20240805	4.70	52600	-34.32	20240103	33000	4.70	20240805	58000	-40.43	20231108	33000	4.70	20240805	0.97	N	253450	500	150 억	2431782	N	N	300	N	N
97	20240814	091022	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	34800	300	2	0.87	57841900	1668	3.31	34950	34950	34500	44850	24150	34500	34677.40	8.09	-759	36100	35300	34900	34100	33700	35100	33900	150	10350	500	26220	50	1	30058498	10460	34.77	1.48	12	0.01	1001.00	23546.00	58000	20231108	-40.00	33000	20240805	5.45	52600	-33.84	20240103	33000	5.45	20240805	58000	-40.00	20231108	33000	5.45	20240805	0.97	N	253450	500	150 억	2431782	N	N	300	N	N
98	20240813	160940	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	34500	-1100	5	-3.09	1731894200	49701	149.61	35400	35700	34500	46250	24950	35600	34849.49	8.12	-13441	36200	35900	35600	35300	35000	36050	35450	150	10650	500	27050	50	1	30058498	10370	34.47	1.47	12	0.17	1001.00	23546.00	58000	20231108	-40.52	33000	20240805	4.55	52600	-34.41	20240103	33000	4.55	20240805	58000	-40.52	20231108	33000	4.55	20240805	0.92	N	253450	500	150 억	2441881	N	N	300	N	N
99	20240813	150947	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	34550	-1050	5	-2.95	1527812500	43789	131.82	35400	35700	34500	46250	24950	35600	34890.33	8.12	-12620	36200	35900	35600	35300	35000	36050	35450	150	10650	500	27050	50	1	30058498	10385	34.52	1.47	12	0.15	1001.00	23546.00	58000	20231108	-40.43	33000	20240805	4.70	52600	-34.32	20240103	33000	4.70	20240805	58000	-40.43	20231108	33000	4.70	20240805	0.92	N	253450	500	150 억	2441881	N	N	252	N	N
100	20240813	140947	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	34600	-1000	5	-2.81	1312957700	37576	113.11	35400	35700	34500	46250	24950	35600	34941.39	8.12	-10227	36200	35900	35600	35300	35000	36050	35450	150	10650	500	27050	50	1	30058498	10400	34.57	1.47	12	0.13	1001.00	23546.00	58000	20231108	-40.34	33000	20240805	4.85	52600	-34.22	20240103	33000	4.85	20240805	58000	-40.34	20231108	33000	4.85	20240805	0.92	N	253450	500	150 억	2441881	N	N	252	N	N
101	20240813	130947	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	34800	-800	5	-2.25	1045491650	29864	89.90	35400	35700	34750	46250	24950	35600	35008.43	8.12	-7470	36200	35900	35600	35300	35000	36050	35450	150	10650	500	27050	50	1	30058498	10460	34.77	1.48	12	0.10	1001.00	23546.00	58000	20231108	-40.00	33000	20240805	5.45	52600	-33.84	20240103	33000	5.45	20240805	58000	-40.00	20231108	33000	5.45	20240805	0.92	N	253450	500	150 억	2441881	N	N	252	N	N
102	20240813	120942	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	34950	-650	5	-1.83	880208800	25116	75.61	35400	35700	34800	46250	24950	35600	35045.74	8.12	-6756	36200	35900	35600	35300	35000	36050	35450	150	10650	500	27050	50	1	30058498	10505	34.92	1.48	12	0.08	1001.00	23546.00	58000	20231108	-39.74	33000	20240805	5.91	52600	-33.56	20240103	33000	5.91	20240805	58000	-39.74	20231108	33000	5.91	20240805	0.92	N	253450	500	150 억	2441881	N	N	252	N	N
103	20240813	110940	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	34900	-700	5	-1.97	727375350	20730	62.40	35400	35700	34800	46250	24950	35600	35088.05	8.12	-5257	36200	35900	35600	35300	35000	36050	35450	150	10650	500	27050	50	1	30058498	10490	34.87	1.48	12	0.07	1001.00	23546.00	58000	20231108	-39.83	33000	20240805	5.76	52600	-33.65	20240103	33000	5.76	20240805	58000	-39.83	20231108	33000	5.76	20240805	0.92	N	253450	500	150 억	2441881	N	N	252	N	N
104	20240813	100941	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	34950	-650	5	-1.83	502200900	14276	42.97	35400	35700	34900	46250	24950	35600	35177.98	8.12	-4545	36200	35900	35600	35300	35000	36050	35450	150	10650	500	27050	50	1	30058498	10505	34.92	1.48	12	0.05	1001.00	23546.00	58000	20231108	-39.74	33000	20240805	5.91	52600	-33.56	20240103	33000	5.91	20240805	58000	-39.74	20231108	33000	5.91	20240805	0.92	N	253450	500	150 억	2441881	N	N	252	N	N
105	20240813	090946	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35500	-100	5	-0.28	61462650	1731	5.21	35400	35700	35400	46250	24950	35600	35507.02	8.12	-958	36200	35900	35600	35300	35000	36050	35450	150	10650	500	27050	50	1	30058498	10671	35.46	1.51	12	0.01	1001.00	23546.00	58000	20231108	-38.79	33000	20240805	7.58	52600	-32.51	20240103	33000	7.58	20240805	58000	-38.79	20231108	33000	7.58	20240805	0.92	N	253450	500	150 억	2441881	N	N	252	N	N
106	20240812	160932	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35600	-200	5	-0.56	1173212050	32898	60.49	35500	35900	35300	46500	25100	35800	35662.11	8.11	-390	36800	36300	36000	35500	35200	36150	35350	150	10700	500	27200	50	1	30058498	10701	35.56	1.51	12	0.11	1001.00	23546.00	58000	20231108	-38.62	33000	20240805	7.88	52600	-32.32	20240103	33000	7.88	20240805	58000	-38.62	20231108	33000	7.88	20240805	0.94	N	253450	500	150 억	2438196	N	N	252	N	N
107	20240812	150935	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35650	-150	5	-0.42	1138938400	31935	58.72	35500	35900	35300	46500	25100	35800	35664.27	8.11	-98	36800	36300	36000	35500	35200	36150	35350	150	10700	500	27200	50	1	30058498	10716	35.61	1.51	12	0.11	1001.00	23546.00	58000	20231108	-38.53	33000	20240805	8.03	52600	-32.22	20240103	33000	8.03	20240805	58000	-38.53	20231108	33000	8.03	20240805	0.94	N	253450	500	150 억	2438196	N	N	572	N	N
108	20240812	140935	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35650	-150	5	-0.42	997075400	27955	51.40	35500	35900	35300	46500	25100	35800	35667.16	8.11	-643	36800	36300	36000	35500	35200	36150	35350	150	10700	500	27200	50	1	30058498	10716	35.61	1.51	12	0.09	1001.00	23546.00	58000	20231108	-38.53	33000	20240805	8.03	52600	-32.22	20240103	33000	8.03	20240805	58000	-38.53	20231108	33000	8.03	20240805	0.94	N	253450	500	150 억	2438196	N	N	572	N	N
109	20240812	130931	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35600	-200	5	-0.56	935530950	26229	48.23	35500	35900	35300	46500	25100	35800	35667.81	8.11	-280	36800	36300	36000	35500	35200	36150	35350	150	10700	500	27200	50	1	30058498	10701	35.56	1.51	12	0.09	1001.00	23546.00	58000	20231108	-38.62	33000	20240805	7.88	52600	-32.32	20240103	33000	7.88	20240805	58000	-38.62	20231108	33000	7.88	20240805	0.94	N	253450	500	150 억	2438196	N	N	572	N	N
110	20240812	120932	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35850	50	2	0.14	758677300	21271	39.11	35500	35900	35300	46500	25100	35800	35667.21	8.11	-1138	36800	36300	36000	35500	35200	36150	35350	150	10700	500	27200	50	1	30058498	10776	35.81	1.52	12	0.07	1001.00	23546.00	58000	20231108	-38.19	33000	20240805	8.64	52600	-31.84	20240103	33000	8.64	20240805	58000	-38.19	20231108	33000	8.64	20240805	0.94	N	253450	500	150 억	2438196	N	N	572	N	N
111	20240812	110933	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35650	-150	5	-0.42	611314650	17128	31.49	35500	35900	35300	46500	25100	35800	35690.95	8.11	-887	36800	36300	36000	35500	35200	36150	35350	150	10700	500	27200	50	1	30058498	10716	35.61	1.51	12	0.06	1001.00	23546.00	58000	20231108	-38.53	33000	20240805	8.03	52600	-32.22	20240103	33000	8.03	20240805	58000	-38.53	20231108	33000	8.03	20240805	0.94	N	253450	500	150 억	2438196	N	N	572	N	N
112	20240812	100924	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35850	50	2	0.14	446802850	12527	23.03	35500	35900	35300	46500	25100	35800	35667.19	8.11	267	36800	36300	36000	35500	35200	36150	35350	150	10700	500	27200	50	1	30058498	10776	35.81	1.52	12	0.04	1001.00	23546.00	58000	20231108	-38.19	33000	20240805	8.64	52600	-31.84	20240103	33000	8.64	20240805	58000	-38.19	20231108	33000	8.64	20240805	0.94	N	253450	500	150 억	2438196	N	N	572	N	N
113	20240812	090923	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35550	-250	5	-0.70	147329150	4148	7.63	35500	35750	35300	46500	25100	35800	35518.12	8.11	-814	36800	36300	36000	35500	35200	36150	35350	150	10700	500	27200	50	1	30058498	10686	35.51	1.51	12	0.01	1001.00	23546.00	58000	20231108	-38.71	33000	20240805	7.73	52600	-32.41	20240103	33000	7.73	20240805	58000	-38.71	20231108	33000	7.73	20240805	0.94	N	253450	500	150 억	2438196	N	N	572	N	N
114	20240809	160919	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35800	-650	5	-1.78	1949373900	54182	63.91	36500	36500	35700	47350	25550	36450	35978.26	8.16	-19774	37683	37066	35833	35216	33983	37375	35525	150	10900	500	27700	50	1	30058498	10761	35.76	1.52	12	0.18	1001.00	23546.00	58000	20231108	-38.28	33000	20240805	8.48	52600	-31.94	20240103	33000	8.48	20240805	58000	-38.28	20231108	33000	8.48	20240805	0.96	N	253450	500	150 억	2453073	N	N	572	N	N
115	20240809	150940	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35800	-650	5	-1.78	1853103650	51494	60.74	36500	36500	35700	47350	25550	36450	35986.71	8.16	-18484	37683	37066	35833	35216	33983	37375	35525	150	10900	500	27700	50	1	30058498	10761	35.76	1.52	12	0.17	1001.00	23546.00	58000	20231108	-38.28	33000	20240805	8.48	52600	-31.94	20240103	33000	8.48	20240805	58000	-38.28	20231108	33000	8.48	20240805	0.96	N	253450	500	150 억	2453073	N	N	21006	N	N
116	20240809	140945	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35800	-650	5	-1.78	1644669300	45680	53.88	36500	36500	35700	47350	25550	36450	36004.06	8.16	-17512	37683	37066	35833	35216	33983	37375	35525	150	10900	500	27700	50	1	30058498	10761	35.76	1.52	12	0.15	1001.00	23546.00	58000	20231108	-38.28	33000	20240805	8.48	52600	-31.94	20240103	33000	8.48	20240805	58000	-38.28	20231108	33000	8.48	20240805	0.96	N	253450	500	150 억	2453073	N	N	21006	N	N
117	20240809	130937	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36050	-400	5	-1.10	1056961200	29310	34.57	36500	36500	35800	47350	25550	36450	36061.33	8.16	-7416	37683	37066	35833	35216	33983	37375	35525	150	10900	500	27700	50	1	30058498	10836	36.01	1.53	12	0.10	1001.00	23546.00	58000	20231108	-37.84	33000	20240805	9.24	52600	-31.46	20240103	33000	9.24	20240805	58000	-37.84	20231108	33000	9.24	20240805	0.96	N	253450	500	150 억	2453073	N	N	21006	N	N
118	20240809	120936	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36100	-350	5	-0.96	975885300	27065	31.92	36500	36500	35800	47350	25550	36450	36056.97	8.16	-7537	37683	37066	35833	35216	33983	37375	35525	150	10900	500	27700	50	1	30058498	10851	36.06	1.53	12	0.09	1001.00	23546.00	58000	20231108	-37.76	33000	20240805	9.39	52600	-31.37	20240103	33000	9.39	20240805	58000	-37.76	20231108	33000	9.39	20240805	0.96	N	253450	500	150 억	2453073	N	N	21006	N	N
119	20240809	110929	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36050	-400	5	-1.10	779633150	21621	25.50	36500	36500	35800	47350	25550	36450	36058.91	8.16	-6957	37683	37066	35833	35216	33983	37375	35525	150	10900	500	27700	50	1	30058498	10836	36.01	1.53	12	0.07	1001.00	23546.00	58000	20231108	-37.84	33000	20240805	9.24	52600	-31.46	20240103	33000	9.24	20240805	58000	-37.84	20231108	33000	9.24	20240805	0.96	N	253450	500	150 억	2453073	N	N	21006	N	N
120	20240809	100938	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36200	-250	5	-0.69	541622650	15016	17.71	36500	36500	35800	47350	25550	36450	36069.47	8.16	-4507	37683	37066	35833	35216	33983	37375	35525	150	10900	500	27700	50	1	30058498	10881	36.16	1.54	12	0.05	1001.00	23546.00	58000	20231108	-37.59	33000	20240805	9.70	52600	-31.18	20240103	33000	9.70	20240805	58000	-37.59	20231108	33000	9.70	20240805	0.96	N	253450	500	150 억	2453073	N	N	21006	N	N
121	20240809	090932	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36050	-400	5	-1.10	223089950	6193	7.30	36500	36500	35800	47350	25550	36450	36022.30	8.16	-1955	37683	37066	35833	35216	33983	37375	35525	150	10900	500	27700	50	1	30058498	10836	36.01	1.53	12	0.02	1001.00	23546.00	58000	20231108	-37.84	33000	20240805	9.24	52600	-31.46	20240103	33000	9.24	20240805	58000	-37.84	20231108	33000	9.24	20240805	0.96	N	253450	500	150 억	2453073	N	N	21006	N	N
122	20240808	160914	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36450	1200	2	3.40	2959125700	82977	124.80	34650	36450	34600	45800	24700	35250	35660.90	8.12	19020	36750	36000	35400	34650	34050	36375	35025	150	10550	500	26790	50	1	30058498	10956	36.41	1.55	12	0.28	1001.00	23546.00	58000	20231108	-37.16	33000	20240805	10.45	52600	-30.70	20240103	33000	10.45	20240805	58000	-37.16	20231108	33000	10.45	20240805	0.95	N	253450	500	150 억	2440752	N	N	21006	N	N
123	20240808	150928	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35500	250	2	0.71	2167777400	61234	92.10	34650	35850	34600	45800	24700	35250	35401.65	8.12	13411	36750	36000	35400	34650	34050	36375	35025	150	10550	500	26790	50	1	30058498	10671	35.46	1.51	12	0.20	1001.00	23546.00	58000	20231108	-38.79	33000	20240805	7.58	52600	-32.51	20240103	33000	7.58	20240805	58000	-38.79	20231108	33000	7.58	20240805	0.95	N	253450	500	150 억	2440752	N	N	3772	N	N
124	20240808	140929	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35550	300	2	0.85	1942358350	54906	82.58	34650	35850	34600	45800	24700	35250	35376.18	8.12	11595	36750	36000	35400	34650	34050	36375	35025	150	10550	500	26790	50	1	30058498	10686	35.51	1.51	12	0.18	1001.00	23546.00	58000	20231108	-38.71	33000	20240805	7.73	52600	-32.41	20240103	33000	7.73	20240805	58000	-38.71	20231108	33000	7.73	20240805	0.95	N	253450	500	150 억	2440752	N	N	3772	N	N
125	20240808	130927	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35450	200	2	0.57	1452912950	41097	61.81	34650	35850	34600	45800	24700	35250	35353.38	8.12	6406	36750	36000	35400	34650	34050	36375	35025	150	10550	500	26790	50	1	30058498	10656	35.41	1.51	12	0.14	1001.00	23546.00	58000	20231108	-38.88	33000	20240805	7.42	52600	-32.60	20240103	33000	7.42	20240805	58000	-38.88	20231108	33000	7.42	20240805	0.95	N	253450	500	150 억	2440752	N	N	3772	N	N
126	20240808	120932	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35550	300	2	0.85	1057811150	29971	45.08	34650	35850	34600	45800	24700	35250	35294.56	8.12	3357	36750	36000	35400	34650	34050	36375	35025	150	10550	500	26790	50	1	30058498	10686	35.51	1.51	12	0.10	1001.00	23546.00	58000	20231108	-38.71	33000	20240805	7.73	52600	-32.41	20240103	33000	7.73	20240805	58000	-38.71	20231108	33000	7.73	20240805	0.95	N	253450	500	150 억	2440752	N	N	3772	N	N
127	20240808	110926	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35800	550	2	1.56	683479100	19447	29.25	34650	35850	34600	45800	24700	35250	35145.48	8.12	54	36750	36000	35400	34650	34050	36375	35025	150	10550	500	26790	50	1	30058498	10761	35.76	1.52	12	0.06	1001.00	23546.00	58000	20231108	-38.28	33000	20240805	8.48	52600	-31.94	20240103	33000	8.48	20240805	58000	-38.28	20231108	33000	8.48	20240805	0.95	N	253450	500	150 억	2440752	N	N	3772	N	N
128	20240808	100922	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	34950	-300	5	-0.85	309371250	8906	13.39	34650	35000	34600	45800	24700	35250	34734.68	8.12	-2149	36750	36000	35400	34650	34050	36375	35025	150	10550	500	26790	50	1	30058498	10505	34.92	1.48	12	0.03	1001.00	23546.00	58000	20231108	-39.74	33000	20240805	5.91	52600	-33.56	20240103	33000	5.91	20240805	58000	-39.74	20231108	33000	5.91	20240805	0.95	N	253450	500	150 억	2440752	N	N	3772	N	N
129	20240808	090918	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	34700	-550	5	-1.56	125187500	3607	5.43	34650	35000	34600	45800	24700	35250	34699.65	8.12	-1651	36750	36000	35400	34650	34050	36375	35025	150	10550	500	26790	50	1	30058498	10430	34.67	1.47	12	0.01	1001.00	23546.00	58000	20231108	-40.17	33000	20240805	5.15	52600	-34.03	20240103	33000	5.15	20240805	58000	-40.17	20231108	33000	5.15	20240805	0.95	N	253450	500	150 억	2440752	N	N	3772	N	N
130	20240807	160904	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35250	-150	5	-0.42	2363801350	66430	59.46	34850	36150	34800	46000	24800	35400	35583.97	8.08	3436	38466	36932	36166	34632	33866	36550	34250	150	10600	500	26900	50	1	30058498	10596	35.21	1.50	12	0.22	1001.00	23546.00	58000	20231108	-39.22	33000	20240805	6.82	52600	-32.98	20240103	33000	6.82	20240805	58000	-39.22	20231108	33000	6.82	20240805	1.00	N	253450	500	150 억	2428412	N	N	3772	N	N
131	20240807	150916	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35550	150	2	0.42	2109826750	59246	53.03	34850	36150	34800	46000	24800	35400	35611.29	8.08	6881	38466	36932	36166	34632	33866	36550	34250	150	10600	500	26900	50	1	30058498	10686	35.51	1.51	12	0.20	1001.00	23546.00	58000	20231108	-38.71	33000	20240805	7.73	52600	-32.41	20240103	33000	7.73	20240805	58000	-38.71	20231108	33000	7.73	20240805	1.00	N	253450	500	150 억	2428412	N	N	34704	N	N
132	20240807	140923	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35800	400	2	1.13	1870061100	52523	47.01	34850	36150	34800	46000	24800	35400	35604.61	8.08	8463	38466	36932	36166	34632	33866	36550	34250	150	10600	500	26900	50	1	30058498	10761	35.76	1.52	12	0.17	1001.00	23546.00	58000	20231108	-38.28	33000	20240805	8.48	52600	-31.94	20240103	33000	8.48	20240805	58000	-38.28	20231108	33000	8.48	20240805	1.00	N	253450	500	150 억	2428412	N	N	34704	N	N
133	20240807	130916	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35850	450	2	1.27	1710415750	48068	43.02	34850	36150	34800	46000	24800	35400	35583.25	8.08	9398	38466	36932	36166	34632	33866	36550	34250	150	10600	500	26900	50	1	30058498	10776	35.81	1.52	12	0.16	1001.00	23546.00	58000	20231108	-38.19	33000	20240805	8.64	52600	-31.84	20240103	33000	8.64	20240805	58000	-38.19	20231108	33000	8.64	20240805	1.00	N	253450	500	150 억	2428412	N	N	34704	N	N
134	20240807	120919	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36100	700	2	1.98	1487672800	41881	37.48	34850	36100	34800	46000	24800	35400	35521.42	8.08	9124	38466	36932	36166	34632	33866	36550	34250	150	10600	500	26900	50	1	30058498	10851	36.06	1.53	12	0.14	1001.00	23546.00	58000	20231108	-37.76	33000	20240805	9.39	52600	-31.37	20240103	33000	9.39	20240805	58000	-37.76	20231108	33000	9.39	20240805	1.00	N	253450	500	150 억	2428412	N	N	34704	N	N
135	20240807	110917	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35900	500	2	1.41	1069059250	30208	27.04	34850	35950	34800	46000	24800	35400	35389.94	8.08	7565	38466	36932	36166	34632	33866	36550	34250	150	10600	500	26900	50	1	30058498	10791	35.86	1.52	12	0.10	1001.00	23546.00	58000	20231108	-38.10	33000	20240805	8.79	52600	-31.75	20240103	33000	8.79	20240805	58000	-38.10	20231108	33000	8.79	20240805	1.00	N	253450	500	150 억	2428412	N	N	34704	N	N
136	20240807	100911	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35600	200	2	0.56	707634200	20092	17.98	34850	35650	34800	46000	24800	35400	35219.70	8.08	4858	38466	36932	36166	34632	33866	36550	34250	150	10600	500	26900	50	1	30058498	10701	35.56	1.51	12	0.07	1001.00	23546.00	58000	20231108	-38.62	33000	20240805	7.88	52600	-32.32	20240103	33000	7.88	20240805	58000	-38.62	20231108	33000	7.88	20240805	1.00	N	253450	500	150 억	2428412	N	N	34704	N	N
137	20240807	090938	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35050	-350	5	-0.99	296700650	8495	7.60	34850	35300	34800	46000	24800	35400	34926.50	8.08	-209	38466	36932	36166	34632	33866	36550	34250	150	10600	500	26900	50	1	30058498	10536	35.01	1.49	12	0.03	1001.00	23546.00	58000	20231108	-39.57	33000	20240805	6.21	52600	-33.37	20240103	33000	6.21	20240805	58000	-39.57	20231108	33000	6.21	20240805	1.00	N	253450	500	150 억	2428412	N	N	34704	N	N
138	20240806	160900	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35400	50	2	0.14	4000998700	111268	67.06	37700	37700	35400	45950	24750	35350	35960.44	8.05	22491	40316	37832	35416	32932	30516	36625	31725	150	10600	500	26860	50	1	30058498	10641	35.36	1.50	12	0.37	1001.00	23546.00	58000	20231108	-38.97	33000	20240805	7.27	52600	-32.70	20240103	33000	7.27	20240805	58000	-38.97	20231108	33000	7.27	20240805	1.04	N	253450	500	150 억	2418708	N	N	34704	N	N
139	20240806	150913	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35650	300	2	0.85	3676251100	102106	61.54	37700	37700	35400	45950	24750	35350	36004.38	8.05	24014	40316	37832	35416	32932	30516	36625	31725	150	10600	500	26860	50	1	30058498	10716	35.61	1.51	12	0.34	1001.00	23546.00	58000	20231108	-38.53	33000	20240805	8.03	52600	-32.22	20240103	33000	8.03	20240805	58000	-38.53	20231108	33000	8.03	20240805	1.04	N	253450	500	150 억	2418708	N	N	902	N	N
140	20240806	140909	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35550	200	2	0.57	3116352050	86391	52.07	37700	37700	35400	45950	24750	35350	36072.80	8.05	16731	40316	37832	35416	32932	30516	36625	31725	150	10600	500	26860	50	1	30058498	10686	35.51	1.51	12	0.29	1001.00	23546.00	58000	20231108	-38.71	33000	20240805	7.73	52600	-32.41	20240103	33000	7.73	20240805	58000	-38.71	20231108	33000	7.73	20240805	1.04	N	253450	500	150 억	2418708	N	N	902	N	N
141	20240806	130912	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36000	650	2	1.84	2802552850	77622	46.78	37700	37700	35400	45950	24750	35350	36105.31	8.05	16192	40316	37832	35416	32932	30516	36625	31725	150	10600	500	26860	50	1	30058498	10821	35.96	1.53	12	0.26	1001.00	23546.00	58000	20231108	-37.93	33000	20240805	9.09	52600	-31.56	20240103	33000	9.09	20240805	58000	-37.93	20231108	33000	9.09	20240805	1.04	N	253450	500	150 억	2418708	N	N	902	N	N
142	20240806	120914	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35900	550	2	1.56	2267219750	62764	37.83	37700	37700	35400	45950	24750	35350	36123.15	8.05	10672	40316	37832	35416	32932	30516	36625	31725	150	10600	500	26860	50	1	30058498	10791	35.86	1.52	12	0.21	1001.00	23546.00	58000	20231108	-38.10	33000	20240805	8.79	52600	-31.75	20240103	33000	8.79	20240805	58000	-38.10	20231108	33000	8.79	20240805	1.04	N	253450	500	150 억	2418708	N	N	902	N	N
143	20240806	110902	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35950	600	2	1.70	1883741050	52056	31.37	37700	37700	35400	45950	24750	35350	36187.11	8.05	5860	40316	37832	35416	32932	30516	36625	31725	150	10600	500	26860	50	1	30058498	10806	35.91	1.53	12	0.17	1001.00	23546.00	58000	20231108	-38.02	33000	20240805	8.94	52600	-31.65	20240103	33000	8.94	20240805	58000	-38.02	20231108	33000	8.94	20240805	1.04	N	253450	500	150 억	2418708	N	N	902	N	N
144	20240806	100901	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36350	1000	2	2.83	1288859900	35520	21.41	37700	37700	35400	45950	24750	35350	36285.94	8.05	7908	40316	37832	35416	32932	30516	36625	31725	150	10600	500	26860	50	1	30058498	10926	36.31	1.54	12	0.12	1001.00	23546.00	58000	20231108	-37.33	33000	20240805	10.15	52600	-30.89	20240103	33000	10.15	20240805	58000	-37.33	20231108	33000	10.15	20240805	1.04	N	253450	500	150 억	2418708	N	N	902	N	N
145	20240806	090909	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	35450	100	2	0.28	303412150	8201	4.94	37700	37700	35400	45950	24750	35350	37000.59	8.05	2180	40316	37832	35416	32932	30516	36625	31725	150	10600	500	26860	50	1	30058498	10656	35.41	1.51	12	0.03	1001.00	23546.00	58000	20231108	-38.88	33000	20240805	7.42	52600	-32.60	20240103	33000	7.42	20240805	58000	-38.88	20231108	33000	7.42	20240805	1.04	N	253450	500	150 억	2418708	N	N	902	N	N
146	20240805	160850	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	35350	-2550	5	-6.73	5818925950	163266	321.52	37900	37900	33000	49250	26550	37900	35642.65	8.11	4101	38866	38382	38016	37532	37166	38200	37350	150	11350	500	28800	50	1	30058498	10626	35.31	1.50	12	0.54	1001.00	23546.00	58000	20231108	-39.05	33000	20240805	7.12	52600	-32.79	20240103	33000	7.12	20240805	58000	-39.05	20231108	33000	7.12	20240805	1.04	N	253450	500	150 억	2438108	N	N	902	N	N
147	20240805	150906	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	34450	-3450	5	-9.10	4575535150	127780	251.63	37900	37900	33000	49250	26550	37900	35807.91	8.11	22283	38866	38382	38016	37532	37166	38200	37350	150	11350	500	28800	50	1	30058498	10355	34.42	1.46	12	0.43	1001.00	23546.00	58000	20231108	-40.60	33000	20240805	4.39	52600	-34.51	20240103	33000	4.39	20240805	58000	-40.60	20231108	33000	4.39	20240805	1.04	N	253450	500	150 억	2438108	N	N	622	N	N
148	20240805	140907	58	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	35250	-2650	5	-6.99	3229106850	88944	175.16	37900	37900	35200	49250	26550	37900	36304.94	8.11	17833	38866	38382	38016	37532	37166	38200	37350	150	11350	500	28800	50	1	30058498	10596	35.21	1.50	12	0.30	1001.00	23546.00	58000	20231108	-39.22	35200	20240805	0.14	52600	-32.98	20240103	35200	0.14	20240805	58000	-39.22	20231108	35200	0.14	20240805	1.04	N	253450	500	150 억	2438108	N	N	622	N	N
149	20240805	130905	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	35600	-2300	5	-6.07	2589490750	70861	139.55	37900	37900	35500	49250	26550	37900	36543.24	8.11	12279	38866	38382	38016	37532	37166	38200	37350	150	11350	500	28800	50	1	30058498	10701	35.56	1.51	12	0.24	1001.00	23546.00	58000	20231108	-38.62	35500	20240805	0.28	52600	-32.32	20240103	35500	0.28	20240805	58000	-38.62	20231108	35500	0.28	20240805	1.04	N	253450	500	150 억	2438108	N	N	622	N	N
150	20240805	120901	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	36250	-1650	5	-4.35	1972728250	53706	105.76	37900	37900	36050	49250	26550	37900	36731.99	8.11	11528	38866	38382	38016	37532	37166	38200	37350	150	11350	500	28800	50	1	30058498	10896	36.21	1.54	12	0.18	1001.00	23546.00	58000	20231108	-37.50	36050	20240805	0.55	52600	-31.08	20240103	36050	0.55	20240805	58000	-37.50	20231108	36050	0.55	20240805	1.04	N	253450	500	150 억	2438108	N	N	622	N	N
151	20240805	110858	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36500	-1400	5	-3.69	1353369100	36646	72.17	37900	37900	36500	49250	26550	37900	36930.88	8.11	8346	38866	38382	38016	37532	37166	38200	37350	150	11350	500	28800	50	1	30058498	10971	36.46	1.55	12	0.12	1001.00	23546.00	58000	20231108	-37.07	36300	20240724	0.55	52600	-30.61	20240103	36300	0.55	20240724	58000	-37.07	20231108	36300	0.55	20240724	1.04	N	253450	500	150 억	2438108	N	N	622	N	N
152	20240805	100857	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36750	-1150	5	-3.03	780556900	21053	41.46	37900	37900	36700	49250	26550	37900	37075.80	8.11	2124	38866	38382	38016	37532	37166	38200	37350	150	11350	500	28800	50	1	30058498	11046	36.71	1.56	12	0.07	1001.00	23546.00	58000	20231108	-36.64	36300	20240724	1.24	52600	-30.13	20240103	36300	1.24	20240724	58000	-36.64	20231108	36300	1.24	20240724	1.04	N	253450	500	150 억	2438108	N	N	622	N	N
153	20240805	090852	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37250	-650	5	-1.72	116913150	3121	6.15	37900	37900	37100	49250	26550	37900	37460.16	8.11	576	38866	38382	38016	37532	37166	38200	37350	150	11350	500	28800	50	1	30058498	11197	37.21	1.58	12	0.01	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	1.04	N	253450	500	150 억	2438108	N	N	622	N	N
154	20240802	160844	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37900	-150	5	-0.39	1917216550	50272	276.52	38200	38500	37650	49450	26650	38050	38138.81	8.11	6200	38583	38316	38083	37816	37583	38450	37950	150	11400	500	28910	50	1	30058498	11392	37.86	1.61	12	0.17	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	2436907	N	N	622	N	N
155	20240802	150844	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	38100	50	2	0.13	1667579600	43700	240.37	38200	38500	37650	49450	26650	38050	38159.72	8.11	6007	38583	38316	38083	37816	37583	38450	37950	150	11400	500	28910	50	1	30058498	11452	38.06	1.62	12	0.15	1001.00	23546.00	58000	20231108	-34.31	36300	20240724	4.96	52600	-27.57	20240103	36300	4.96	20240724	58000	-34.31	20231108	36300	4.96	20240724	1.06	N	253450	500	150 억	2436907	N	N	212	N	N
156	20240802	140848	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	38100	50	2	0.13	1467753900	38455	211.52	38200	38500	37650	49450	26650	38050	38168.09	8.11	5748	38583	38316	38083	37816	37583	38450	37950	150	11400	500	28910	50	1	30058498	11452	38.06	1.62	12	0.13	1001.00	23546.00	58000	20231108	-34.31	36300	20240724	4.96	52600	-27.57	20240103	36300	4.96	20240724	58000	-34.31	20231108	36300	4.96	20240724	1.06	N	253450	500	150 억	2436907	N	N	212	N	N
157	20240802	130845	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	38250	200	2	0.53	1357747000	35568	195.64	38200	38500	37650	49450	26650	38050	38173.27	8.11	5517	38583	38316	38083	37816	37583	38450	37950	150	11400	500	28910	50	1	30058498	11497	38.21	1.62	12	0.12	1001.00	23546.00	58000	20231108	-34.05	36300	20240724	5.37	52600	-27.28	20240103	36300	5.37	20240724	58000	-34.05	20231108	36300	5.37	20240724	1.06	N	253450	500	150 억	2436907	N	N	212	N	N
158	20240802	120845	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	38000	-50	5	-0.13	1144689050	29992	164.97	38200	38500	37650	49450	26650	38050	38166.48	8.11	4734	38583	38316	38083	37816	37583	38450	37950	150	11400	500	28910	50	1	30058498	11422	37.96	1.61	12	0.10	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	1.06	N	253450	500	150 억	2436907	N	N	212	N	N
159	20240802	110844	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	38300	250	2	0.66	890984400	23370	128.55	38200	38500	37650	49450	26650	38050	38125.13	8.11	4572	38583	38316	38083	37816	37583	38450	37950	150	11400	500	28910	50	1	30058498	11512	38.26	1.63	12	0.08	1001.00	23546.00	58000	20231108	-33.97	36300	20240724	5.51	52600	-27.19	20240103	36300	5.51	20240724	58000	-33.97	20231108	36300	5.51	20240724	1.06	N	253450	500	150 억	2436907	N	N	212	N	N
160	20240802	100840	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	38450	400	2	1.05	553894050	14560	80.09	38200	38500	37650	49450	26650	38050	38042.17	8.11	4552	38583	38316	38083	37816	37583	38450	37950	150	11400	500	28910	50	1	30058498	11557	38.41	1.63	12	0.05	1001.00	23546.00	58000	20231108	-33.71	36300	20240724	5.92	52600	-26.90	20240103	36300	5.92	20240724	58000	-33.71	20231108	36300	5.92	20240724	1.06	N	253450	500	150 억	2436907	N	N	212	N	N
161	20240802	090847	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37900	-150	5	-0.39	80435500	2110	11.61	38200	38200	37850	49450	26650	38050	38121.09	8.11	455	38583	38316	38083	37816	37583	38450	37950	150	11400	500	28910	50	1	30058498	11392	37.86	1.61	12	0.01	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	2436907	N	N	212	N	N
162	20240801	160840	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	38050	200	2	0.53	690223300	18105	67.30	38000	38350	37850	49200	26500	37850	38124.18	8.10	2005	38383	38116	37783	37516	37183	38150	37550	150	11350	500	28760	50	1	30058498	11437	38.01	1.62	12	0.06	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	1.05	N	253450	500	150 억	2435641	N	N	212	N	N
163	20240801	150902	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	38150	300	2	0.79	641172950	16817	62.51	38000	38350	37850	49200	26500	37850	38126.48	8.10	1815	38383	38116	37783	37516	37183	38150	37550	150	11350	500	28760	50	1	30058498	11467	38.11	1.62	12	0.06	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	1.05	N	253450	500	150 억	2435641	N	N	268	N	N
164	20240801	140853	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	38200	350	2	0.92	532518150	13966	51.91	38000	38350	37850	49200	26500	37850	38129.61	8.10	1913	38383	38116	37783	37516	37183	38150	37550	150	11350	500	28760	50	1	30058498	11482	38.16	1.62	12	0.05	1001.00	23546.00	58000	20231108	-34.14	36300	20240724	5.23	52600	-27.38	20240103	36300	5.23	20240724	58000	-34.14	20231108	36300	5.23	20240724	1.05	N	253450	500	150 억	2435641	N	N	268	N	N
165	20240801	130844	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	38250	400	2	1.06	471196250	12363	45.96	38000	38300	37850	49200	26500	37850	38113.42	8.10	1869	38383	38116	37783	37516	37183	38150	37550	150	11350	500	28760	50	1	30058498	11497	38.21	1.62	12	0.04	1001.00	23546.00	58000	20231108	-34.05	36300	20240724	5.37	52600	-27.28	20240103	36300	5.37	20240724	58000	-34.05	20231108	36300	5.37	20240724	1.05	N	253450	500	150 억	2435641	N	N	268	N	N
166	20240801	120849	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	38250	400	2	1.06	421662200	11067	41.14	38000	38300	37850	49200	26500	37850	38100.86	8.10	1691	38383	38116	37783	37516	37183	38150	37550	150	11350	500	28760	50	1	30058498	11497	38.21	1.62	12	0.04	1001.00	23546.00	58000	20231108	-34.05	36300	20240724	5.37	52600	-27.28	20240103	36300	5.37	20240724	58000	-34.05	20231108	36300	5.37	20240724	1.05	N	253450	500	150 억	2435641	N	N	268	N	N
167	20240801	110849	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	38150	300	2	0.79	366821900	9630	35.80	38000	38300	37850	49200	26500	37850	38091.58	8.10	1290	38383	38116	37783	37516	37183	38150	37550	150	11350	500	28760	50	1	30058498	11467	38.11	1.62	12	0.03	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	1.05	N	253450	500	150 억	2435641	N	N	268	N	N
168	20240801	100845	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	38100	250	2	0.66	192648750	5067	18.84	38000	38200	37850	49200	26500	37850	38020.28	8.10	-452	38383	38116	37783	37516	37183	38150	37550	150	11350	500	28760	50	1	30058498	11452	38.06	1.62	12	0.02	1001.00	23546.00	58000	20231108	-34.31	36300	20240724	4.96	52600	-27.57	20240103	36300	4.96	20240724	58000	-34.31	20231108	36300	4.96	20240724	1.05	N	253450	500	150 억	2435641	N	N	268	N	N
169	20240801	090836	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37850	0	3	0.00	14849750	391	1.45	38000	38200	37850	49200	26500	37850	37978.90	8.10	-87	38383	38116	37783	37516	37183	38150	37550	150	11350	500	28760	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	1.05	N	253450	500	150 억	2435641	N	N	268	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History