KissMeData/034230/price/prices-20231201.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160443	00	60.00	KSQ150	오락문화	N	N	N	N	60	N	13320	160	2	1.22	3564712510	268827	97.67	13120	13320	13120	17100	9220	13160	13258.93	6.76	107626	63031	13346	13252	13186	13092	13026	13300	13140	474	3940	500	9730	10	1	91759075	12222	47.74	0.87	12	0.29	279.00	15239.00	18800	20230210	-29.15	12570	20230726	5.97	18800	-29.15	20230210	12570	5.97	20230726	18800	-29.15	20230210	12570	5.97	20230726	2.00	N	034230	500	474 억	6201992	N	N	12231	N	N
3	20231229	150440	00	60.00	KSQ150	오락문화	N	N	N	N	60	N	13320	160	2	1.22	3564712510	268827	97.67	13120	13320	13120	17100	9220	13160	13258.93	6.76	107626	63031	13346	13252	13186	13092	13026	13300	13140	474	3940	500	9730	10	1	91759075	12222	47.74	0.87	12	0.29	279.00	15239.00	18800	20230210	-29.15	12570	20230726	5.97	18800	-29.15	20230210	12570	5.97	20230726	18800	-29.15	20230210	12570	5.97	20230726	2.00	N	034230	500	474 억	6201992	N	N	12231	N	N
4	20231229	140440	00	60.00	KSQ150	오락문화	N	N	N	N	60	N	13320	160	2	1.22	3564712510	268827	97.67	13120	13320	13120	17100	9220	13160	13258.93	6.76	107626	63031	13346	13252	13186	13092	13026	13300	13140	474	3940	500	9730	10	1	91759075	12222	47.74	0.87	12	0.29	279.00	15239.00	18800	20230210	-29.15	12570	20230726	5.97	18800	-29.15	20230210	12570	5.97	20230726	18800	-29.15	20230210	12570	5.97	20230726	2.00	N	034230	500	474 억	6201992	N	N	12231	N	N
5	20231229	130440	00	60.00	KSQ150	오락문화	N	N	N	N	60	N	13320	160	2	1.22	3564712510	268827	97.67	13120	13320	13120	17100	9220	13160	13258.93	6.76	107626	63031	13346	13252	13186	13092	13026	13300	13140	474	3940	500	9730	10	1	91759075	12222	47.74	0.87	12	0.29	279.00	15239.00	18800	20230210	-29.15	12570	20230726	5.97	18800	-29.15	20230210	12570	5.97	20230726	18800	-29.15	20230210	12570	5.97	20230726	2.00	N	034230	500	474 억	6201992	N	N	12231	N	N
6	20231229	120440	00	60.00	KSQ150	오락문화	N	N	N	N	60	N	13320	160	2	1.22	3564712510	268827	97.67	13120	13320	13120	17100	9220	13160	13258.93	6.76	107626	63031	13346	13252	13186	13092	13026	13300	13140	474	3940	500	9730	10	1	91759075	12222	47.74	0.87	12	0.29	279.00	15239.00	18800	20230210	-29.15	12570	20230726	5.97	18800	-29.15	20230210	12570	5.97	20230726	18800	-29.15	20230210	12570	5.97	20230726	2.00	N	034230	500	474 억	6201992	N	N	12231	N	N
7	20231229	110424	00	60.00	KSQ150	오락문화	N	N	N	N	60	N	13320	160	2	1.22	3564712510	268827	97.67	13120	13320	13120	17100	9220	13160	13258.93	6.76	107626	63031	13346	13252	13186	13092	13026	13300	13140	474	3940	500	9730	10	1	91759075	12222	47.74	0.87	12	0.29	279.00	15239.00	18800	20230210	-29.15	12570	20230726	5.97	18800	-29.15	20230210	12570	5.97	20230726	18800	-29.15	20230210	12570	5.97	20230726	2.00	N	034230	500	474 억	6201992	N	N	12231	N	N
8	20231229	100427	00	60.00	KSQ150	오락문화	N	N	N	N	60	N	13320	160	2	1.22	3564712510	268827	97.67	13120	13320	13120	17100	9220	13160	13258.93	6.76	107626	63031	13346	13252	13186	13092	13026	13300	13140	474	3940	500	9730	10	1	91759075	12222	47.74	0.87	12	0.29	279.00	15239.00	18800	20230210	-29.15	12570	20230726	5.97	18800	-29.15	20230210	12570	5.97	20230726	18800	-29.15	20230210	12570	5.97	20230726	2.00	N	034230	500	474 억	6201992	N	N	12231	N	N
9	20231229	090427	00	60.00	KSQ150	오락문화	N	N	N	N	60	N	13320	160	2	1.22	3564712510	268827	97.67	13120	13320	13120	17100	9220	13160	13258.93	6.76	107626	63031	13346	13252	13186	13092	13026	13300	13140	474	3940	500	9730	10	1	91759075	12222	47.74	0.87	12	0.29	279.00	15239.00	18800	20230210	-29.15	12570	20230726	5.97	18800	-29.15	20230210	12570	5.97	20230726	18800	-29.15	20230210	12570	5.97	20230726	2.00	N	034230	500	474 억	6201992	N	N	12231	N	N
10	20231228	160423	57	100.00	KSQ150	오락문화	N	N	N	N		N	13320	160	2	1.22	3532799090	266431	96.80	13120	13320	13120	17100	9220	13160	13258.93	6.64	0	63031	13346	13252	13186	13092	13026	13300	13140	474	3940	500	9730	10	1	91759075	12222	47.74	0.87	12	0.29	279.00	15239.00	18800	20230210	-29.15	12570	20230726	5.97	18800	-29.15	20230210	12570	5.97	20230726	18800	-29.15	20230210	12570	5.97	20230726	2.00	N	034230	500	474 억	6094366	N	N	12231	N	N
11	20231228	150427	57	100.00	KSQ150	오락문화	N	N	N	N		N	13310	150	2	1.14	3088215470	233048	84.67	13120	13320	13120	17100	9220	13160	13251.41	6.64	0	42721	13346	13252	13186	13092	13026	13300	13140	474	3940	500	9730	10	1	91759075	12213	47.71	0.87	12	0.25	279.00	15239.00	18800	20230210	-29.20	12570	20230726	5.89	18800	-29.20	20230210	12570	5.89	20230726	18800	-29.20	20230210	12570	5.89	20230726	2.00	N	034230	500	474 억	6094366	N	N	4345	N	N
12	20231228	140422	57	100.00	KSQ150	오락문화	N	N	N	N		N	13270	110	2	0.84	2544599370	192148	69.81	13120	13320	13120	17100	9220	13160	13242.91	6.64	0	37674	13346	13252	13186	13092	13026	13300	13140	474	3940	500	9730	10	1	91759075	12176	47.56	0.87	12	0.21	279.00	15239.00	18800	20230210	-29.41	12570	20230726	5.57	18800	-29.41	20230210	12570	5.57	20230726	18800	-29.41	20230210	12570	5.57	20230726	2.00	N	034230	500	474 억	6094366	N	N	4345	N	N
13	20231228	130423	57	100.00	KSQ150	오락문화	N	N	N	N		N	13300	140	2	1.06	2204684110	166533	60.51	13120	13320	13120	17100	9220	13160	13238.72	6.64	0	31202	13346	13252	13186	13092	13026	13300	13140	474	3940	500	9730	10	1	91759075	12204	47.67	0.87	12	0.18	279.00	15239.00	18800	20230210	-29.26	12570	20230726	5.81	18800	-29.26	20230210	12570	5.81	20230726	18800	-29.26	20230210	12570	5.81	20230726	2.00	N	034230	500	474 억	6094366	N	N	4345	N	N
14	20231228	120425	57	100.00	KSQ150	오락문화	N	N	N	N		N	13240	80	2	0.61	1800620590	136084	49.44	13120	13320	13120	17100	9220	13160	13231.68	6.64	0	14910	13346	13252	13186	13092	13026	13300	13140	474	3940	500	9730	10	1	91759075	12149	47.46	0.87	12	0.15	279.00	15239.00	18800	20230210	-29.57	12570	20230726	5.33	18800	-29.57	20230210	12570	5.33	20230726	18800	-29.57	20230210	12570	5.33	20230726	2.00	N	034230	500	474 억	6094366	N	N	4345	N	N
15	20231228	110424	57	100.00	KSQ150	오락문화	N	N	N	N		N	13230	70	2	0.53	1447722330	109417	39.76	13120	13320	13120	17100	9220	13160	13231.24	6.64	0	12642	13346	13252	13186	13092	13026	13300	13140	474	3940	500	9730	10	1	91759075	12140	47.42	0.87	12	0.12	279.00	15239.00	18800	20230210	-29.63	12570	20230726	5.25	18800	-29.63	20230210	12570	5.25	20230726	18800	-29.63	20230210	12570	5.25	20230726	2.00	N	034230	500	474 억	6094366	N	N	4345	N	N
16	20231228	100422	57	100.00	KSQ150	오락문화	N	N	N	N		N	13230	70	2	0.53	1065007220	80491	29.25	13120	13320	13120	17100	9220	13160	13231.38	6.64	0	8464	13346	13252	13186	13092	13026	13300	13140	474	3940	500	9730	10	1	91759075	12140	47.42	0.87	12	0.09	279.00	15239.00	18800	20230210	-29.63	12570	20230726	5.25	18800	-29.63	20230210	12570	5.25	20230726	18800	-29.63	20230210	12570	5.25	20230726	2.00	N	034230	500	474 억	6094366	N	N	4345	N	N
17	20231228	090422	57	100.00	KSQ150	오락문화	N	N	N	N		N	13220	60	2	0.46	229153010	17402	6.32	13120	13240	13120	17100	9220	13160	13168.20	6.64	0	3415	13346	13252	13186	13092	13026	13300	13140	474	3940	500	9730	10	1	91759075	12131	47.38	0.87	12	0.02	279.00	15239.00	18800	20230210	-29.68	12570	20230726	5.17	18800	-29.68	20230210	12570	5.17	20230726	18800	-29.68	20230210	12570	5.17	20230726	2.00	N	034230	500	474 억	6094366	N	N	4345	N	N
18	20231227	160420	57	100.00	KSQ150	오락문화	N	N	N	N		N	13160	-60	5	-0.45	3601945970	273778	64.23	13140	13280	13120	17180	9260	13220	13156.34	6.66	-440	-29023	13553	13386	13263	13096	12973	13325	13035	474	3960	500	9780	10	1	91759075	12075	47.17	0.86	12	0.30	279.00	15239.00	18800	20230210	-30.00	12570	20230726	4.69	18800	-30.00	20230210	12570	4.69	20230726	18800	-30.00	20230210	12570	4.69	20230726	2.01	N	034230	500	474 억	6108273	N	N	4345	N	N
19	20231227	150426	57	100.00	KSQ150	오락문화	N	N	N	N		N	13170	-50	5	-0.38	3365828300	255846	60.03	13140	13280	13120	17180	9260	13220	13155.59	6.66	-440	-33786	13553	13386	13263	13096	12973	13325	13035	474	3960	500	9780	10	1	91759075	12085	47.20	0.86	12	0.28	279.00	15239.00	18800	20230210	-29.95	12570	20230726	4.77	18800	-29.95	20230210	12570	4.77	20230726	18800	-29.95	20230210	12570	4.77	20230726	2.01	N	034230	500	474 억	6108273	N	N	1713	N	N
20	20231227	140424	57	100.00	KSQ150	오락문화	N	N	N	N		N	13140	-80	5	-0.61	2815574210	214002	50.21	13140	13280	13120	17180	9260	13220	13156.65	6.66	-440	-48868	13553	13386	13263	13096	12973	13325	13035	474	3960	500	9780	10	1	91759075	12057	47.10	0.86	12	0.23	279.00	15239.00	18800	20230210	-30.11	12570	20230726	4.53	18800	-30.11	20230210	12570	4.53	20230726	18800	-30.11	20230210	12570	4.53	20230726	2.01	N	034230	500	474 억	6108273	N	N	1713	N	N
21	20231227	130421	57	100.00	KSQ150	오락문화	N	N	N	N		N	13150	-70	5	-0.53	2344127120	178155	41.80	13140	13280	13120	17180	9260	13220	13157.66	6.66	-440	-48629	13553	13386	13263	13096	12973	13325	13035	474	3960	500	9780	10	1	91759075	12066	47.13	0.86	12	0.19	279.00	15239.00	18800	20230210	-30.05	12570	20230726	4.61	18800	-30.05	20230210	12570	4.61	20230726	18800	-30.05	20230210	12570	4.61	20230726	2.01	N	034230	500	474 억	6108273	N	N	1713	N	N
22	20231227	120420	57	100.00	KSQ150	오락문화	N	N	N	N		N	13150	-70	5	-0.53	1938083570	147302	34.56	13140	13280	13120	17180	9260	13220	13157.05	6.66	-440	-41857	13553	13386	13263	13096	12973	13325	13035	474	3960	500	9780	10	1	91759075	12066	47.13	0.86	12	0.16	279.00	15239.00	18800	20230210	-30.05	12570	20230726	4.61	18800	-30.05	20230210	12570	4.61	20230726	18800	-30.05	20230210	12570	4.61	20230726	2.01	N	034230	500	474 억	6108273	N	N	1713	N	N
23	20231227	110423	57	100.00	KSQ150	오락문화	N	N	N	N		N	13160	-60	5	-0.45	1576771500	119832	28.12	13140	13280	13120	17180	9260	13220	13157.99	6.66	-440	-34945	13553	13386	13263	13096	12973	13325	13035	474	3960	500	9780	10	1	91759075	12075	47.17	0.86	12	0.13	279.00	15239.00	18800	20230210	-30.00	12570	20230726	4.69	18800	-30.00	20230210	12570	4.69	20230726	18800	-30.00	20230210	12570	4.69	20230726	2.01	N	034230	500	474 억	6108273	N	N	1713	N	N
24	20231227	100424	57	100.00	KSQ150	오락문화	N	N	N	N		N	13140	-80	5	-0.61	1250395860	95028	22.30	13140	13280	13120	17180	9260	13220	13157.94	6.66	-440	-33527	13553	13386	13263	13096	12973	13325	13035	474	3960	500	9780	10	1	91759075	12057	47.10	0.86	12	0.10	279.00	15239.00	18800	20230210	-30.11	12570	20230726	4.53	18800	-30.11	20230210	12570	4.53	20230726	18800	-30.11	20230210	12570	4.53	20230726	2.01	N	034230	500	474 억	6108273	N	N	1713	N	N
25	20231227	090424	57	100.00	KSQ150	오락문화	N	N	N	N		N	13230	10	2	0.08	292643060	22170	5.20	13140	13280	13140	17180	9260	13220	13199.61	6.66	-440	-5699	13553	13386	13263	13096	12973	13325	13035	474	3960	500	9780	10	1	91759075	12140	47.42	0.87	12	0.02	279.00	15239.00	18800	20230210	-29.63	12570	20230726	5.25	18800	-29.63	20230210	12570	5.25	20230726	18800	-29.63	20230210	12570	5.25	20230726	2.01	N	034230	500	474 억	6108273	N	N	1713	N	N
26	20231226	160424	57	100.00	KSQ150	오락문화	N	N	N	N		N	13220	-190	5	-1.42	5603999900	424206	225.81	13410	13430	13140	17430	9390	13410	13210.48	6.65	5211	-89	13536	13472	13396	13332	13256	13435	13295	474	4020	500	9920	10	1	91759075	12131	47.38	0.87	12	0.46	279.00	15239.00	18800	20230210	-29.68	12570	20230726	5.17	18800	-29.68	20230210	12570	5.17	20230726	18800	-29.68	20230210	12570	5.17	20230726	1.99	N	034230	500	474 억	6098618	N	N	1713	N	N
27	20231226	150422	57	100.00	KSQ150	오락문화	N	N	N	N		N	13270	-140	5	-1.04	5046377830	382110	203.41	13410	13430	13140	17430	9390	13410	13206.60	6.65	5211	-5269	13536	13472	13396	13332	13256	13435	13295	474	4020	500	9920	10	1	91759075	12176	47.56	0.87	12	0.42	279.00	15239.00	18800	20230210	-29.41	12570	20230726	5.57	18800	-29.41	20230210	12570	5.57	20230726	18800	-29.41	20230210	12570	5.57	20230726	1.99	N	034230	500	474 억	6098618	N	N	8337	N	N
28	20231226	140424	57	100.00	KSQ150	오락문화	N	N	N	N		N	13220	-190	5	-1.42	4693299350	355460	189.22	13410	13430	13140	17430	9390	13410	13203.45	6.65	5211	-9121	13536	13472	13396	13332	13256	13435	13295	474	4020	500	9920	10	1	91759075	12131	47.38	0.87	12	0.39	279.00	15239.00	18800	20230210	-29.68	12570	20230726	5.17	18800	-29.68	20230210	12570	5.17	20230726	18800	-29.68	20230210	12570	5.17	20230726	1.99	N	034230	500	474 억	6098618	N	N	8337	N	N
29	20231226	130424	57	100.00	KSQ150	오락문화	N	N	N	N		N	13200	-210	5	-1.57	4333838650	328239	174.73	13410	13430	13140	17430	9390	13410	13203.30	6.65	5211	-9394	13536	13472	13396	13332	13256	13435	13295	474	4020	500	9920	10	1	91759075	12112	47.31	0.87	12	0.36	279.00	15239.00	18800	20230210	-29.79	12570	20230726	5.01	18800	-29.79	20230210	12570	5.01	20230726	18800	-29.79	20230210	12570	5.01	20230726	1.99	N	034230	500	474 억	6098618	N	N	8337	N	N
30	20231226	120423	57	100.00	KSQ150	오락문화	N	N	N	N		N	13200	-210	5	-1.57	4003068350	303169	161.38	13410	13430	13140	17430	9390	13410	13204.07	6.65	5211	-7857	13536	13472	13396	13332	13256	13435	13295	474	4020	500	9920	10	1	91759075	12112	47.31	0.87	12	0.33	279.00	15239.00	18800	20230210	-29.79	12570	20230726	5.01	18800	-29.79	20230210	12570	5.01	20230726	18800	-29.79	20230210	12570	5.01	20230726	1.99	N	034230	500	474 억	6098618	N	N	8337	N	N
31	20231226	110426	57	100.00	KSQ150	오락문화	N	N	N	N		N	13180	-230	5	-1.72	3571311690	270457	143.97	13410	13430	13140	17430	9390	13410	13204.72	6.65	5211	-2853	13536	13472	13396	13332	13256	13435	13295	474	4020	500	9920	10	1	91759075	12094	47.24	0.86	12	0.29	279.00	15239.00	18800	20230210	-29.89	12570	20230726	4.85	18800	-29.89	20230210	12570	4.85	20230726	18800	-29.89	20230210	12570	4.85	20230726	1.99	N	034230	500	474 억	6098618	N	N	8337	N	N
32	20231226	100423	57	100.00	KSQ150	오락문화	N	N	N	N		N	13160	-250	5	-1.86	2846276740	215374	114.65	13410	13430	13140	17430	9390	13410	13215.50	6.65	5211	-5853	13536	13472	13396	13332	13256	13435	13295	474	4020	500	9920	10	1	91759075	12075	47.17	0.86	12	0.23	279.00	15239.00	18800	20230210	-30.00	12570	20230726	4.69	18800	-30.00	20230210	12570	4.69	20230726	18800	-30.00	20230210	12570	4.69	20230726	1.99	N	034230	500	474 억	6098618	N	N	8337	N	N
33	20231226	090424	57	100.00	KSQ150	오락문화	N	N	N	N		N	13400	-10	5	-0.07	51192550	3819	2.03	13410	13430	13380	17430	9390	13410	13404.68	6.65	5211	-443	13536	13472	13396	13332	13256	13435	13295	474	4020	500	9920	10	1	91759075	12296	48.03	0.88	12	0.00	279.00	15239.00	18800	20230210	-28.72	12570	20230726	6.60	18800	-28.72	20230210	12570	6.60	20230726	18800	-28.72	20230210	12570	6.60	20230726	1.99	N	034230	500	474 억	6098618	N	N	8337	N	N
34	20231222	160418	57	100.00	KSQ150	오락문화	N	N	N	N		N	13410	30	2	0.22	2487465320	186021	52.55	13430	13460	13320	17390	9370	13380	13371.84	6.61	-6526	11874	13740	13560	13470	13290	13200	13515	13245	474	4010	500	9900	10	1	91759075	12305	48.06	0.88	12	0.20	279.00	15239.00	18800	20230210	-28.67	12570	20230726	6.68	18800	-28.67	20230210	12570	6.68	20230726	18800	-28.67	20230210	12570	6.68	20230726	1.99	N	034230	500	474 억	6068385	N	N	8337	N	N
35	20231222	150418	57	100.00	KSQ150	오락문화	N	N	N	N		N	13410	30	2	0.22	2297615640	171858	48.55	13430	13460	13320	17390	9370	13380	13369.27	6.61	-6526	9229	13740	13560	13470	13290	13200	13515	13245	474	4010	500	9900	10	1	91759075	12305	48.06	0.88	12	0.19	279.00	15239.00	18800	20230210	-28.67	12570	20230726	6.68	18800	-28.67	20230210	12570	6.68	20230726	18800	-28.67	20230210	12570	6.68	20230726	1.99	N	034230	500	474 억	6068385	N	N	2340	N	N
36	20231222	140416	57	100.00	KSQ150	오락문화	N	N	N	N		N	13400	20	2	0.15	1954432390	146246	41.32	13430	13460	13320	17390	9370	13380	13364.01	6.61	-6526	10628	13740	13560	13470	13290	13200	13515	13245	474	4010	500	9900	10	1	91759075	12296	48.03	0.88	12	0.16	279.00	15239.00	18800	20230210	-28.72	12570	20230726	6.60	18800	-28.72	20230210	12570	6.60	20230726	18800	-28.72	20230210	12570	6.60	20230726	1.99	N	034230	500	474 억	6068385	N	N	2340	N	N
37	20231222	130414	57	100.00	KSQ150	오락문화	N	N	N	N		N	13350	-30	5	-0.22	1692885060	126698	35.79	13430	13460	13320	17390	9370	13380	13361.58	6.61	-6526	6361	13740	13560	13470	13290	13200	13515	13245	474	4010	500	9900	10	1	91759075	12250	47.85	0.88	12	0.14	279.00	15239.00	18800	20230210	-28.99	12570	20230726	6.21	18800	-28.99	20230210	12570	6.21	20230726	18800	-28.99	20230210	12570	6.21	20230726	1.99	N	034230	500	474 억	6068385	N	N	2340	N	N
38	20231222	120415	57	100.00	KSQ150	오락문화	N	N	N	N		N	13360	-20	5	-0.15	1335550470	99936	28.23	13430	13460	13320	17390	9370	13380	13364.06	6.61	-6526	2568	13740	13560	13470	13290	13200	13515	13245	474	4010	500	9900	10	1	91759075	12259	47.89	0.88	12	0.11	279.00	15239.00	18800	20230210	-28.94	12570	20230726	6.28	18800	-28.94	20230210	12570	6.28	20230726	18800	-28.94	20230210	12570	6.28	20230726	1.99	N	034230	500	474 억	6068385	N	N	2340	N	N
39	20231222	110417	57	100.00	KSQ150	오락문화	N	N	N	N		N	13360	-20	5	-0.15	1067016960	79863	22.56	13430	13460	13320	17390	9370	13380	13360.59	6.61	-6526	-1535	13740	13560	13470	13290	13200	13515	13245	474	4010	500	9900	10	1	91759075	12259	47.89	0.88	12	0.09	279.00	15239.00	18800	20230210	-28.94	12570	20230726	6.28	18800	-28.94	20230210	12570	6.28	20230726	18800	-28.94	20230210	12570	6.28	20230726	1.99	N	034230	500	474 억	6068385	N	N	2340	N	N
40	20231222	100415	57	100.00	KSQ150	오락문화	N	N	N	N		N	13350	-30	5	-0.22	706447510	52852	14.93	13430	13460	13320	17390	9370	13380	13366.52	6.61	-6526	-9784	13740	13560	13470	13290	13200	13515	13245	474	4010	500	9900	10	1	91759075	12250	47.85	0.88	12	0.06	279.00	15239.00	18800	20230210	-28.99	12570	20230726	6.21	18800	-28.99	20230210	12570	6.21	20230726	18800	-28.99	20230210	12570	6.21	20230726	1.99	N	034230	500	474 억	6068385	N	N	2340	N	N
41	20231222	090415	57	100.00	KSQ150	오락문화	N	N	N	N		N	13420	40	2	0.30	75510650	5623	1.59	13430	13460	13410	17390	9370	13380	13428.89	6.61	-6526	-2858	13740	13560	13470	13290	13200	13515	13245	474	4010	500	9900	10	1	91759075	12314	48.10	0.88	12	0.01	279.00	15239.00	18800	20230210	-28.62	12570	20230726	6.76	18800	-28.62	20230210	12570	6.76	20230726	18800	-28.62	20230210	12570	6.76	20230726	1.99	N	034230	500	474 억	6068385	N	N	2340	N	N
42	20231221	160414	57	100.00	KSQ150	오락문화	N	N	N	N		N	13380	-270	5	-1.98	4755837770	353225	143.28	13500	13650	13380	17740	9560	13650	13464.24	6.68	0	-109162	13783	13716	13643	13576	13503	13750	13610	474	4090	500	10100	10	1	91759075	12277	47.96	0.88	12	0.38	279.00	15239.00	18800	20230210	-28.83	12570	20230726	6.44	18800	-28.83	20230210	12570	6.44	20230726	18800	-28.83	20230210	12570	6.44	20230726	1.94	N	034230	500	474 억	6126501	N	N	2340	N	N
43	20231221	150415	57	100.00	KSQ150	오락문화	N	N	N	N		N	13390	-260	5	-1.90	4324711770	321021	130.22	13500	13650	13380	17740	9560	13650	13471.74	6.68	0	-105556	13783	13716	13643	13576	13503	13750	13610	474	4090	500	10100	10	1	91759075	12287	47.99	0.88	12	0.35	279.00	15239.00	18800	20230210	-28.78	12570	20230726	6.52	18800	-28.78	20230210	12570	6.52	20230726	18800	-28.78	20230210	12570	6.52	20230726	1.94	N	034230	500	474 억	6126501	N	N	3699	N	N
44	20231221	140413	57	100.00	KSQ150	오락문화	N	N	N	N		N	13420	-230	5	-1.68	3492056020	258893	105.02	13500	13650	13410	17740	9560	13650	13488.41	6.68	0	-95081	13783	13716	13643	13576	13503	13750	13610	474	4090	500	10100	10	1	91759075	12314	48.10	0.88	12	0.28	279.00	15239.00	18800	20230210	-28.62	12570	20230726	6.76	18800	-28.62	20230210	12570	6.76	20230726	18800	-28.62	20230210	12570	6.76	20230726	1.94	N	034230	500	474 억	6126501	N	N	3699	N	N
45	20231221	130415	57	100.00	KSQ150	오락문화	N	N	N	N		N	13460	-190	5	-1.39	2395812270	177348	71.94	13500	13650	13450	17740	9560	13650	13509.10	6.68	0	-69663	13783	13716	13643	13576	13503	13750	13610	474	4090	500	10100	10	1	91759075	12351	48.24	0.88	12	0.19	279.00	15239.00	18800	20230210	-28.40	12570	20230726	7.08	18800	-28.40	20230210	12570	7.08	20230726	18800	-28.40	20230210	12570	7.08	20230726	1.94	N	034230	500	474 억	6126501	N	N	3699	N	N
46	20231221	120415	57	100.00	KSQ150	오락문화	N	N	N	N		N	13480	-170	5	-1.25	2015540360	149131	60.49	13500	13650	13450	17740	9560	13650	13515.23	6.68	0	-54232	13783	13716	13643	13576	13503	13750	13610	474	4090	500	10100	10	1	91759075	12369	48.32	0.88	12	0.16	279.00	15239.00	18800	20230210	-28.30	12570	20230726	7.24	18800	-28.30	20230210	12570	7.24	20230726	18800	-28.30	20230210	12570	7.24	20230726	1.94	N	034230	500	474 억	6126501	N	N	3699	N	N
47	20231221	110416	57	100.00	KSQ150	오락문화	N	N	N	N		N	13460	-190	5	-1.39	1637604730	121080	49.11	13500	13650	13460	17740	9560	13650	13524.98	6.68	0	-36981	13783	13716	13643	13576	13503	13750	13610	474	4090	500	10100	10	1	91759075	12351	48.24	0.88	12	0.13	279.00	15239.00	18800	20230210	-28.40	12570	20230726	7.08	18800	-28.40	20230210	12570	7.08	20230726	18800	-28.40	20230210	12570	7.08	20230726	1.94	N	034230	500	474 억	6126501	N	N	3699	N	N
48	20231221	100412	57	100.00	KSQ150	오락문화	N	N	N	N		N	13580	-70	5	-0.51	429533530	31645	12.84	13500	13650	13500	17740	9560	13650	13573.50	6.68	0	1851	13783	13716	13643	13576	13503	13750	13610	474	4090	500	10100	10	1	91759075	12461	48.67	0.89	12	0.03	279.00	15239.00	18800	20230210	-27.77	12570	20230726	8.04	18800	-27.77	20230210	12570	8.04	20230726	18800	-27.77	20230210	12570	8.04	20230726	1.94	N	034230	500	474 억	6126501	N	N	3699	N	N
49	20231221	090415	57	100.00	KSQ150	오락문화	N	N	N	N		N	13590	-60	5	-0.44	145994410	10786	4.38	13500	13650	13500	17740	9560	13650	13535.54	6.68	0	2621	13783	13716	13643	13576	13503	13750	13610	474	4090	500	10100	10	1	91759075	12470	48.71	0.89	12	0.01	279.00	15239.00	18800	20230210	-27.71	12570	20230726	8.11	18800	-27.71	20230210	12570	8.11	20230726	18800	-27.71	20230210	12570	8.11	20230726	1.94	N	034230	500	474 억	6126501	N	N	3699	N	N
50	20231220	160414	57	100.00	KSQ150	오락문화	N	N	N	N		N	13650	100	2	0.74	3351361130	245879	68.24	13600	13710	13570	17610	9490	13550	13629.85	6.62	1720	49131	13750	13650	13580	13480	13410	13615	13445	474	4060	500	10020	10	1	91759075	12525	48.92	0.90	12	0.27	279.00	15239.00	18800	20230210	-27.39	12570	20230726	8.59	18800	-27.39	20230210	12570	8.59	20230726	18800	-27.39	20230210	12570	8.59	20230726	1.98	N	034230	500	474 억	6075513	N	N	3699	N	N
51	20231220	150437	57	100.00	KSQ150	오락문화	N	N	N	N		N	13630	80	2	0.59	3042408670	223225	61.95	13600	13710	13570	17610	9490	13550	13629.36	6.62	1720	37214	13750	13650	13580	13480	13410	13615	13445	474	4060	500	10020	10	1	91759075	12507	48.85	0.89	12	0.24	279.00	15239.00	18800	20230210	-27.50	12570	20230726	8.43	18800	-27.50	20230210	12570	8.43	20230726	18800	-27.50	20230210	12570	8.43	20230726	1.98	N	034230	500	474 억	6075513	N	N	5832	N	N
52	20231220	140441	57	100.00	KSQ150	오락문화	N	N	N	N		N	13650	100	2	0.74	2746229410	201497	55.92	13600	13710	13570	17610	9490	13550	13629.15	6.62	1720	35691	13750	13650	13580	13480	13410	13615	13445	474	4060	500	10020	10	1	91759075	12525	48.92	0.90	12	0.22	279.00	15239.00	18800	20230210	-27.39	12570	20230726	8.59	18800	-27.39	20230210	12570	8.59	20230726	18800	-27.39	20230210	12570	8.59	20230726	1.98	N	034230	500	474 억	6075513	N	N	5832	N	N
53	20231220	130438	57	100.00	KSQ150	오락문화	N	N	N	N		N	13610	60	2	0.44	2027567250	148900	41.33	13600	13660	13570	17610	9490	13550	13617.00	6.62	1720	17928	13750	13650	13580	13480	13410	13615	13445	474	4060	500	10020	10	1	91759075	12488	48.78	0.89	12	0.16	279.00	15239.00	18800	20230210	-27.61	12570	20230726	8.27	18800	-27.61	20230210	12570	8.27	20230726	18800	-27.61	20230210	12570	8.27	20230726	1.98	N	034230	500	474 억	6075513	N	N	5832	N	N
54	20231220	120413	57	100.00	KSQ150	오락문화	N	N	N	N		N	13600	50	2	0.37	1516422450	111311	30.89	13600	13660	13570	17610	9490	13550	13623.33	6.62	1720	15477	13750	13650	13580	13480	13410	13615	13445	474	4060	500	10020	10	1	91759075	12479	48.75	0.89	12	0.12	279.00	15239.00	18800	20230210	-27.66	12570	20230726	8.19	18800	-27.66	20230210	12570	8.19	20230726	18800	-27.66	20230210	12570	8.19	20230726	1.98	N	034230	500	474 억	6075513	N	N	5832	N	N
55	20231220	110415	57	100.00	KSQ150	오락문화	N	N	N	N		N	13610	60	2	0.44	1113920500	81747	22.69	13600	13660	13570	17610	9490	13550	13626.49	6.62	1720	17530	13750	13650	13580	13480	13410	13615	13445	474	4060	500	10020	10	1	91759075	12488	48.78	0.89	12	0.09	279.00	15239.00	18800	20230210	-27.61	12570	20230726	8.27	18800	-27.61	20230210	12570	8.27	20230726	18800	-27.61	20230210	12570	8.27	20230726	1.98	N	034230	500	474 억	6075513	N	N	5832	N	N
56	20231220	100414	57	100.00	KSQ150	오락문화	N	N	N	N		N	13640	90	2	0.66	757776710	55613	15.43	13600	13660	13570	17610	9490	13550	13625.97	6.62	1720	19338	13750	13650	13580	13480	13410	13615	13445	474	4060	500	10020	10	1	91759075	12516	48.89	0.90	12	0.06	279.00	15239.00	18800	20230210	-27.45	12570	20230726	8.51	18800	-27.45	20230210	12570	8.51	20230726	18800	-27.45	20230210	12570	8.51	20230726	1.98	N	034230	500	474 억	6075513	N	N	5832	N	N
57	20231220	090414	57	100.00	KSQ150	오락문화	N	N	N	N		N	13590	40	2	0.30	76463490	5623	1.56	13600	13620	13570	17610	9490	13550	13598.82	6.62	1720	2458	13750	13650	13580	13480	13410	13615	13445	474	4060	500	10020	10	1	91759075	12470	48.71	0.89	12	0.01	279.00	15239.00	18800	20230210	-27.71	12570	20230726	8.11	18800	-27.71	20230210	12570	8.11	20230726	18800	-27.71	20230210	12570	8.11	20230726	1.98	N	034230	500	474 억	6075513	N	N	5832	N	N
58	20231219	160414	57	100.00	KSQ150	오락문화	N	N	N	N		N	13550	-180	5	-1.31	4870881680	359448	171.23	13670	13680	13510	17840	9620	13730	13550.94	6.60	-2276	3065	13810	13770	13690	13650	13570	13790	13670	474	4110	500	10160	10	1	91759075	12433	48.57	0.89	12	0.39	279.00	15239.00	18800	20230210	-27.93	12570	20230726	7.80	18800	-27.93	20230210	12570	7.80	20230726	18800	-27.93	20230210	12570	7.80	20230726	1.95	N	034230	500	474 억	6056165	N	N	5832	N	N
59	20231219	150415	57	100.00	KSQ150	오락문화	N	N	N	N		N	13570	-160	5	-1.17	4641614660	342531	163.17	13670	13680	13510	17840	9620	13730	13550.87	6.60	-2276	1804	13810	13770	13690	13650	13570	13790	13670	474	4110	500	10160	10	1	91759075	12452	48.64	0.89	12	0.37	279.00	15239.00	18800	20230210	-27.82	12570	20230726	7.96	18800	-27.82	20230210	12570	7.96	20230726	18800	-27.82	20230210	12570	7.96	20230726	1.95	N	034230	500	474 억	6056165	N	N	4180	N	N
60	20231219	140414	57	100.00	KSQ150	오락문화	N	N	N	N		N	13520	-210	5	-1.53	4114559430	303612	144.63	13670	13680	13510	17840	9620	13730	13551.96	6.60	-2276	-13004	13810	13770	13690	13650	13570	13790	13670	474	4110	500	10160	10	1	91759075	12406	48.46	0.89	12	0.33	279.00	15239.00	18800	20230210	-28.09	12570	20230726	7.56	18800	-28.09	20230210	12570	7.56	20230726	18800	-28.09	20230210	12570	7.56	20230726	1.95	N	034230	500	474 억	6056165	N	N	4180	N	N
61	20231219	130415	57	100.00	KSQ150	오락문화	N	N	N	N		N	13530	-200	5	-1.46	3612844560	266491	126.95	13670	13680	13510	17840	9620	13730	13557.02	6.60	-2276	-14611	13810	13770	13690	13650	13570	13790	13670	474	4110	500	10160	10	1	91759075	12415	48.49	0.89	12	0.29	279.00	15239.00	18800	20230210	-28.03	12570	20230726	7.64	18800	-28.03	20230210	12570	7.64	20230726	18800	-28.03	20230210	12570	7.64	20230726	1.95	N	034230	500	474 억	6056165	N	N	4180	N	N
62	20231219	120415	57	100.00	KSQ150	오락문화	N	N	N	N		N	13530	-200	5	-1.46	2782362550	205063	97.68	13670	13680	13520	17840	9620	13730	13568.23	6.60	-2276	-11395	13810	13770	13690	13650	13570	13790	13670	474	4110	500	10160	10	1	91759075	12415	48.49	0.89	12	0.22	279.00	15239.00	18800	20230210	-28.03	12570	20230726	7.64	18800	-28.03	20230210	12570	7.64	20230726	18800	-28.03	20230210	12570	7.64	20230726	1.95	N	034230	500	474 억	6056165	N	N	4180	N	N
63	20231219	110415	57	100.00	KSQ150	오락문화	N	N	N	N		N	13530	-200	5	-1.46	2203552900	162301	77.31	13670	13680	13520	17840	9620	13730	13576.83	6.60	-2276	-16485	13810	13770	13690	13650	13570	13790	13670	474	4110	500	10160	10	1	91759075	12415	48.49	0.89	12	0.18	279.00	15239.00	18800	20230210	-28.03	12570	20230726	7.64	18800	-28.03	20230210	12570	7.64	20230726	18800	-28.03	20230210	12570	7.64	20230726	1.95	N	034230	500	474 억	6056165	N	N	4180	N	N
64	20231219	100412	57	100.00	KSQ150	오락문화	N	N	N	N		N	13580	-150	5	-1.09	1267553540	93236	44.41	13670	13680	13540	17840	9620	13730	13594.93	6.60	-2276	-9300	13810	13770	13690	13650	13570	13790	13670	474	4110	500	10160	10	1	91759075	12461	48.67	0.89	12	0.10	279.00	15239.00	18800	20230210	-27.77	12570	20230726	8.04	18800	-27.77	20230210	12570	8.04	20230726	18800	-27.77	20230210	12570	8.04	20230726	1.95	N	034230	500	474 억	6056165	N	N	4180	N	N
65	20231219	090413	57	100.00	KSQ150	오락문화	N	N	N	N		N	13640	-90	5	-0.66	104802370	7671	3.65	13670	13680	13630	17840	9620	13730	13661.02	6.60	-2276	-2008	13810	13770	13690	13650	13570	13790	13670	474	4110	500	10160	10	1	91759075	12516	48.89	0.90	12	0.01	279.00	15239.00	18800	20230210	-27.45	12570	20230726	8.51	18800	-27.45	20230210	12570	8.51	20230726	18800	-27.45	20230210	12570	8.51	20230726	1.95	N	034230	500	474 억	6056165	N	N	4180	N	N
66	20231218	160414	57	100.00	KSQ150	오락문화	N	N	N	N		N	13730	30	2	0.22	2861304660	208970	63.81	13700	13730	13610	17810	9590	13700	13692.26	6.58	2323	32782	13860	13780	13690	13610	13520	13735	13565	474	4110	500	10130	10	1	91759075	12599	49.21	0.90	12	0.23	279.00	15239.00	18800	20230210	-26.97	12570	20230726	9.23	18800	-26.97	20230210	12570	9.23	20230726	18800	-26.97	20230210	12570	9.23	20230726	1.93	N	034230	500	474 억	6040217	N	N	4180	N	N
67	20231218	150412	57	100.00	KSQ150	오락문화	N	N	N	N		N	13670	-30	5	-0.22	2416940670	176555	53.92	13700	13730	13610	17810	9590	13700	13689.43	6.58	2323	17338	13860	13780	13690	13610	13520	13735	13565	474	4110	500	10130	10	1	91759075	12543	49.00	0.90	12	0.19	279.00	15239.00	18800	20230210	-27.29	12570	20230726	8.75	18800	-27.29	20230210	12570	8.75	20230726	18800	-27.29	20230210	12570	8.75	20230726	1.93	N	034230	500	474 억	6040217	N	N	1395	N	N
68	20231218	140412	57	100.00	KSQ150	오락문화	N	N	N	N		N	13680	-20	5	-0.15	1949196580	142392	43.48	13700	13730	13610	17810	9590	13700	13688.92	6.58	2323	10302	13860	13780	13690	13610	13520	13735	13565	474	4110	500	10130	10	1	91759075	12553	49.03	0.90	12	0.16	279.00	15239.00	18800	20230210	-27.23	12570	20230726	8.83	18800	-27.23	20230210	12570	8.83	20230726	18800	-27.23	20230210	12570	8.83	20230726	1.93	N	034230	500	474 억	6040217	N	N	1395	N	N
69	20231218	130412	57	100.00	KSQ150	오락문화	N	N	N	N		N	13720	20	2	0.15	1562032830	114122	34.85	13700	13730	13610	17810	9590	13700	13687.36	6.58	2323	10959	13860	13780	13690	13610	13520	13735	13565	474	4110	500	10130	10	1	91759075	12589	49.18	0.90	12	0.12	279.00	15239.00	18800	20230210	-27.02	12570	20230726	9.15	18800	-27.02	20230210	12570	9.15	20230726	18800	-27.02	20230210	12570	9.15	20230726	1.93	N	034230	500	474 억	6040217	N	N	1395	N	N
70	20231218	120409	57	100.00	KSQ150	오락문화	N	N	N	N		N	13730	30	2	0.22	1244860100	90985	27.78	13700	13730	13610	17810	9590	13700	13681.98	6.58	2323	11340	13860	13780	13690	13610	13520	13735	13565	474	4110	500	10130	10	1	91759075	12599	49.21	0.90	12	0.10	279.00	15239.00	18800	20230210	-26.97	12570	20230726	9.23	18800	-26.97	20230210	12570	9.23	20230726	18800	-26.97	20230210	12570	9.23	20230726	1.93	N	034230	500	474 억	6040217	N	N	1395	N	N
71	20231218	110411	57	100.00	KSQ150	오락문화	N	N	N	N		N	13710	10	2	0.07	985209440	72056	22.00	13700	13730	13610	17810	9590	13700	13672.72	6.58	2323	11495	13860	13780	13690	13610	13520	13735	13565	474	4110	500	10130	10	1	91759075	12580	49.14	0.90	12	0.08	279.00	15239.00	18800	20230210	-27.07	12570	20230726	9.07	18800	-27.07	20230210	12570	9.07	20230726	18800	-27.07	20230210	12570	9.07	20230726	1.93	N	034230	500	474 억	6040217	N	N	1395	N	N
72	20231218	100410	57	100.00	KSQ150	오락문화	N	N	N	N		N	13680	-20	5	-0.15	473583330	34678	10.59	13700	13720	13610	17810	9590	13700	13656.21	6.58	2323	3700	13860	13780	13690	13610	13520	13735	13565	474	4110	500	10130	10	1	91759075	12553	49.03	0.90	12	0.04	279.00	15239.00	18800	20230210	-27.23	12570	20230726	8.83	18800	-27.23	20230210	12570	8.83	20230726	18800	-27.23	20230210	12570	8.83	20230726	1.93	N	034230	500	474 억	6040217	N	N	1395	N	N
73	20231218	090408	57	100.00	KSQ150	오락문화	N	N	N	N		N	13660	-40	5	-0.29	56995960	4163	1.27	13700	13720	13660	17810	9590	13700	13690.38	6.58	2323	-246	13860	13780	13690	13610	13520	13735	13565	474	4110	500	10130	10	1	91759075	12534	48.96	0.90	12	0.00	279.00	15239.00	18800	20230210	-27.34	12570	20230726	8.67	18800	-27.34	20230210	12570	8.67	20230726	18800	-27.34	20230210	12570	8.67	20230726	1.93	N	034230	500	474 억	6040217	N	N	1395	N	N
74	20231215	160408	57	100.00	KSQ150	오락문화	N	N	N	N		N	13700	-50	5	-0.36	4453869410	325941	72.07	13750	13770	13600	17870	9630	13750	13664.64	6.60	0	-6774	13883	13816	13743	13676	13603	13850	13710	474	4120	500	10170	10	1	91759075	12571	49.10	0.90	12	0.36	279.00	15239.00	18800	20230210	-27.13	12570	20230726	8.99	18800	-27.13	20230210	12570	8.99	20230726	18800	-27.13	20230210	12570	8.99	20230726	1.95	N	034230	500	474 억	6054904	N	N	1395	N	N
75	20231215	150412	57	100.00	KSQ150	오락문화	N	N	N	N		N	13690	-60	5	-0.44	3894804110	285054	63.03	13750	13770	13600	17870	9630	13750	13663.39	6.60	0	-19306	13883	13816	13743	13676	13603	13850	13710	474	4120	500	10170	10	1	91759075	12562	49.07	0.90	12	0.31	279.00	15239.00	18800	20230210	-27.18	12570	20230726	8.91	18800	-27.18	20230210	12570	8.91	20230726	18800	-27.18	20230210	12570	8.91	20230726	1.95	N	034230	500	474 억	6054904	N	N	7979	N	N
76	20231215	140411	57	100.00	KSQ150	오락문화	N	N	N	N		N	13600	-150	5	-1.09	3423940600	250592	55.41	13750	13770	13600	17870	9630	13750	13663.41	6.60	0	-22448	13883	13816	13743	13676	13603	13850	13710	474	4120	500	10170	10	1	91759075	12479	48.75	0.89	12	0.27	279.00	15239.00	18800	20230210	-27.66	12570	20230726	8.19	18800	-27.66	20230210	12570	8.19	20230726	18800	-27.66	20230210	12570	8.19	20230726	1.95	N	034230	500	474 억	6054904	N	N	7979	N	N
77	20231215	130409	57	100.00	KSQ150	오락문화	N	N	N	N		N	13670	-80	5	-0.58	2587248790	189170	41.83	13750	13770	13640	17870	9630	13750	13676.85	6.60	0	-11733	13883	13816	13743	13676	13603	13850	13710	474	4120	500	10170	10	1	91759075	12543	49.00	0.90	12	0.21	279.00	15239.00	18800	20230210	-27.29	12570	20230726	8.75	18800	-27.29	20230210	12570	8.75	20230726	18800	-27.29	20230210	12570	8.75	20230726	1.95	N	034230	500	474 억	6054904	N	N	7979	N	N
78	20231215	120409	57	100.00	KSQ150	오락문화	N	N	N	N		N	13670	-80	5	-0.58	2366853460	173041	38.26	13750	13770	13640	17870	9630	13750	13677.99	6.60	0	-9905	13883	13816	13743	13676	13603	13850	13710	474	4120	500	10170	10	1	91759075	12543	49.00	0.90	12	0.19	279.00	15239.00	18800	20230210	-27.29	12570	20230726	8.75	18800	-27.29	20230210	12570	8.75	20230726	18800	-27.29	20230210	12570	8.75	20230726	1.95	N	034230	500	474 억	6054904	N	N	7979	N	N
79	20231215	110408	57	100.00	KSQ150	오락문화	N	N	N	N		N	13660	-90	5	-0.65	1773055340	129607	28.66	13750	13770	13640	17870	9630	13750	13680.24	6.60	0	-8135	13883	13816	13743	13676	13603	13850	13710	474	4120	500	10170	10	1	91759075	12534	48.96	0.90	12	0.14	279.00	15239.00	18800	20230210	-27.34	12570	20230726	8.67	18800	-27.34	20230210	12570	8.67	20230726	18800	-27.34	20230210	12570	8.67	20230726	1.95	N	034230	500	474 억	6054904	N	N	7979	N	N
80	20231215	100411	57	100.00	KSQ150	오락문화	N	N	N	N		N	13690	-60	5	-0.44	1203122040	87873	19.43	13750	13770	13640	17870	9630	13750	13691.60	6.60	0	-7612	13883	13816	13743	13676	13603	13850	13710	474	4120	500	10170	10	1	91759075	12562	49.07	0.90	12	0.10	279.00	15239.00	18800	20230210	-27.18	12570	20230726	8.91	18800	-27.18	20230210	12570	8.91	20230726	18800	-27.18	20230210	12570	8.91	20230726	1.95	N	034230	500	474 억	6054904	N	N	7979	N	N
81	20231215	090409	57	100.00	KSQ150	오락문화	N	N	N	N		N	13690	-60	5	-0.44	78110940	5694	1.26	13750	13750	13690	17870	9630	13750	13718.11	6.60	0	-3235	13883	13816	13743	13676	13603	13850	13710	474	4120	500	10170	10	1	91759075	12562	49.07	0.90	12	0.01	279.00	15239.00	18800	20230210	-27.18	12570	20230726	8.91	18800	-27.18	20230210	12570	8.91	20230726	18800	-27.18	20230210	12570	8.91	20230726	1.95	N	034230	500	474 억	6054904	N	N	7979	N	N
82	20231214	160408	57	100.00	KSQ150	오락문화	N	N	N	N		N	13750	150	2	1.10	6128581320	445812	140.92	13710	13810	13670	17680	9520	13600	13747.01	6.62	0	62325	13806	13702	13596	13492	13386	13755	13545	474	4080	500	10060	10	1	91759075	12617	49.28	0.90	12	0.49	279.00	15239.00	18800	20230210	-26.86	12570	20230726	9.39	18800	-26.86	20230210	12570	9.39	20230726	18800	-26.86	20230210	12570	9.39	20230726	1.94	N	034230	500	474 억	6073271	N	N	7979	N	N
83	20231214	150421	57	100.00	KSQ150	오락문화	N	N	N	N		N	13720	120	2	0.88	4932105880	358761	113.40	13710	13810	13670	17680	9520	13600	13747.61	6.62	0	30233	13806	13702	13596	13492	13386	13755	13545	474	4080	500	10060	10	1	91759075	12589	49.18	0.90	12	0.39	279.00	15239.00	18800	20230210	-27.02	12570	20230726	9.15	18800	-27.02	20230210	12570	9.15	20230726	18800	-27.02	20230210	12570	9.15	20230726	1.94	N	034230	500	474 억	6073271	N	N	1283	N	N
84	20231214	140418	57	100.00	KSQ150	오락문화	N	N	N	N		N	13740	140	2	1.03	4505678850	327689	103.58	13710	13810	13670	17680	9520	13600	13749.86	6.62	0	26090	13806	13702	13596	13492	13386	13755	13545	474	4080	500	10060	10	1	91759075	12608	49.25	0.90	12	0.36	279.00	15239.00	18800	20230210	-26.91	12570	20230726	9.31	18800	-26.91	20230210	12570	9.31	20230726	18800	-26.91	20230210	12570	9.31	20230726	1.94	N	034230	500	474 억	6073271	N	N	1283	N	N
85	20231214	130416	57	100.00	KSQ150	오락문화	N	N	N	N		N	13710	110	2	0.81	4181208670	304045	96.11	13710	13810	13670	17680	9520	13600	13751.94	6.62	0	25241	13806	13702	13596	13492	13386	13755	13545	474	4080	500	10060	10	1	91759075	12580	49.14	0.90	12	0.33	279.00	15239.00	18800	20230210	-27.07	12570	20230726	9.07	18800	-27.07	20230210	12570	9.07	20230726	18800	-27.07	20230210	12570	9.07	20230726	1.94	N	034230	500	474 억	6073271	N	N	1283	N	N
86	20231214	120425	57	100.00	KSQ150	오락문화	N	N	N	N		N	13730	130	2	0.96	3678696490	267423	84.53	13710	13810	13670	17680	9520	13600	13756.10	6.62	0	30637	13806	13702	13596	13492	13386	13755	13545	474	4080	500	10060	10	1	91759075	12599	49.21	0.90	12	0.29	279.00	15239.00	18800	20230210	-26.97	12570	20230726	9.23	18800	-26.97	20230210	12570	9.23	20230726	18800	-26.97	20230210	12570	9.23	20230726	1.94	N	034230	500	474 억	6073271	N	N	1283	N	N
87	20231214	110410	57	100.00	KSQ150	오락문화	N	N	N	N		N	13800	200	2	1.47	2893568500	210421	66.51	13710	13800	13670	17680	9520	13600	13751.33	6.62	0	42814	13806	13702	13596	13492	13386	13755	13545	474	4080	500	10060	10	1	91759075	12663	49.46	0.91	12	0.23	279.00	15239.00	18800	20230210	-26.60	12570	20230726	9.79	18800	-26.60	20230210	12570	9.79	20230726	18800	-26.60	20230210	12570	9.79	20230726	1.94	N	034230	500	474 억	6073271	N	N	1283	N	N
88	20231214	100405	57	100.00	KSQ150	오락문화	N	N	N	N		N	13780	180	2	1.32	1920465210	139756	44.18	13710	13800	13670	17680	9520	13600	13741.56	6.62	0	48524	13806	13702	13596	13492	13386	13755	13545	474	4080	500	10060	10	1	91759075	12644	49.39	0.90	12	0.15	279.00	15239.00	18800	20230210	-26.70	12570	20230726	9.63	18800	-26.70	20230210	12570	9.63	20230726	18800	-26.70	20230210	12570	9.63	20230726	1.94	N	034230	500	474 억	6073271	N	N	1283	N	N
89	20231214	090354	57	100.00	KSQ150	오락문화	N	N	N	N		N	13710	110	2	0.81	284126630	20702	6.54	13710	13760	13670	17680	9520	13600	13724.60	6.62	0	9407	13806	13702	13596	13492	13386	13755	13545	474	4080	500	10060	10	1	91759075	12580	49.14	0.90	12	0.02	279.00	15239.00	18800	20230210	-27.07	12570	20230726	9.07	18800	-27.07	20230210	12570	9.07	20230726	18800	-27.07	20230210	12570	9.07	20230726	1.94	N	034230	500	474 억	6073271	N	N	1283	N	N
90	20231213	160406	57	100.00	KSQ150	오락문화	N	N	N	N		N	13600	10	2	0.07	4297826270	315572	105.75	13590	13700	13490	17660	9520	13590	13619.23	6.61	0	9026	13783	13686	13563	13466	13343	13735	13515	474	4070	500	10050	10	1	91759075	12479	48.75	0.89	12	0.34	279.00	15239.00	18800	20230210	-27.66	12570	20230726	8.19	18800	-27.66	20230210	12570	8.19	20230726	18800	-27.66	20230210	12570	8.19	20230726	1.94	N	034230	500	474 억	6065719	N	N	1283	N	N
91	20231213	150416	57	100.00	KSQ150	오락문화	N	N	N	N		N	13620	30	2	0.22	4015456440	294828	98.80	13590	13700	13490	17660	9520	13590	13619.66	6.61	0	6980	13783	13686	13563	13466	13343	13735	13515	474	4070	500	10050	10	1	91759075	12498	48.82	0.89	12	0.32	279.00	15239.00	18800	20230210	-27.55	12570	20230726	8.35	18800	-27.55	20230210	12570	8.35	20230726	18800	-27.55	20230210	12570	8.35	20230726	1.94	N	034230	500	474 억	6065719	N	N	8104	N	N
92	20231213	140416	57	100.00	KSQ150	오락문화	N	N	N	N		N	13670	80	2	0.59	3297127580	242135	81.14	13590	13700	13490	17660	9520	13590	13616.90	6.61	0	15857	13783	13686	13563	13466	13343	13735	13515	474	4070	500	10050	10	1	91759075	12543	49.00	0.90	12	0.26	279.00	15239.00	18800	20230210	-27.29	12570	20230726	8.75	18800	-27.29	20230210	12570	8.75	20230726	18800	-27.29	20230210	12570	8.75	20230726	1.94	N	034230	500	474 억	6065719	N	N	8104	N	N
93	20231213	130413	57	100.00	KSQ150	오락문화	N	N	N	N		N	13650	60	2	0.44	2234045110	164406	55.09	13590	13660	13490	17660	9520	13590	13588.59	6.61	0	10203	13783	13686	13563	13466	13343	13735	13515	474	4070	500	10050	10	1	91759075	12525	48.92	0.90	12	0.18	279.00	15239.00	18800	20230210	-27.39	12570	20230726	8.59	18800	-27.39	20230210	12570	8.59	20230726	18800	-27.39	20230210	12570	8.59	20230726	1.94	N	034230	500	474 억	6065719	N	N	8104	N	N
94	20231213	120414	57	100.00	KSQ150	오락문화	N	N	N	N		N	13640	50	2	0.37	1820290430	134053	44.92	13590	13660	13490	17660	9520	13590	13578.88	6.61	0	9891	13783	13686	13563	13466	13343	13735	13515	474	4070	500	10050	10	1	91759075	12516	48.89	0.90	12	0.15	279.00	15239.00	18800	20230210	-27.45	12570	20230726	8.51	18800	-27.45	20230210	12570	8.51	20230726	18800	-27.45	20230210	12570	8.51	20230726	1.94	N	034230	500	474 억	6065719	N	N	8104	N	N
95	20231213	110415	57	100.00	KSQ150	오락문화	N	N	N	N		N	13570	-20	5	-0.15	1175806510	86768	29.08	13590	13600	13490	17660	9520	13590	13551.13	6.61	0	5410	13783	13686	13563	13466	13343	13735	13515	474	4070	500	10050	10	1	91759075	12452	48.64	0.89	12	0.09	279.00	15239.00	18800	20230210	-27.82	12570	20230726	7.96	18800	-27.82	20230210	12570	7.96	20230726	18800	-27.82	20230210	12570	7.96	20230726	1.94	N	034230	500	474 억	6065719	N	N	8104	N	N
96	20231213	100419	57	100.00	KSQ150	오락문화	N	N	N	N		N	13530	-60	5	-0.44	600203040	44337	14.86	13590	13600	13490	17660	9520	13590	13537.22	6.61	0	-2133	13783	13686	13563	13466	13343	13735	13515	474	4070	500	10050	10	1	91759075	12415	48.49	0.89	12	0.05	279.00	15239.00	18800	20230210	-28.03	12570	20230726	7.64	18800	-28.03	20230210	12570	7.64	20230726	18800	-28.03	20230210	12570	7.64	20230726	1.94	N	034230	500	474 억	6065719	N	N	8104	N	N
97	20231213	090409	57	100.00	KSQ150	오락문화	N	N	N	N		N	13570	-20	5	-0.15	29286140	2158	0.72	13590	13590	13550	17660	9520	13590	13570.42	6.61	0	452	13783	13686	13563	13466	13343	13735	13515	474	4070	500	10050	10	1	91759075	12452	48.64	0.89	12	0.00	279.00	15239.00	18800	20230210	-27.82	12570	20230726	7.96	18800	-27.82	20230210	12570	7.96	20230726	18800	-27.82	20230210	12570	7.96	20230726	1.94	N	034230	500	474 억	6065719	N	N	8104	N	N
98	20231212	160357	57	100.00	KSQ150	오락문화	N	N	N	N		N	13590	20	2	0.15	4012948740	296335	73.14	13570	13660	13440	17640	9500	13570	13541.83	6.64	-5863	-46219	13796	13682	13526	13412	13256	13740	13470	474	4070	500	10040	10	1	91759075	12470	48.71	0.89	12	0.32	279.00	15239.00	18800	20230210	-27.71	12570	20230726	8.11	18800	-27.71	20230210	12570	8.11	20230726	18800	-27.71	20230210	12570	8.11	20230726	1.96	N	034230	500	474 억	6094709	N	N	8104	N	N
99	20231212	150402	57	100.00	KSQ150	오락문화	N	N	N	N		N	13590	20	2	0.15	3786419180	279663	69.02	13570	13660	13440	17640	9500	13570	13539.21	6.64	-5863	-43687	13796	13682	13526	13412	13256	13740	13470	474	4070	500	10040	10	1	91759075	12470	48.71	0.89	12	0.30	279.00	15239.00	18800	20230210	-27.71	12570	20230726	8.11	18800	-27.71	20230210	12570	8.11	20230726	18800	-27.71	20230210	12570	8.11	20230726	1.96	N	034230	500	474 억	6094709	N	N	2082	N	N
100	20231212	140347	57	100.00	KSQ150	오락문화	N	N	N	N		N	13590	20	2	0.15	2916957910	215796	53.26	13570	13620	13440	17640	9500	13570	13517.17	6.64	-5863	-26118	13796	13682	13526	13412	13256	13740	13470	474	4070	500	10040	10	1	91759075	12470	48.71	0.89	12	0.24	279.00	15239.00	18800	20230210	-27.71	12570	20230726	8.11	18800	-27.71	20230210	12570	8.11	20230726	18800	-27.71	20230210	12570	8.11	20230726	1.96	N	034230	500	474 억	6094709	N	N	2082	N	N
101	20231212	130344	57	100.00	KSQ150	오락문화	N	N	N	N		N	13480	-90	5	-0.66	1938538250	143733	35.47	13570	13570	13440	17640	9500	13570	13487.00	6.64	-5863	-35612	13796	13682	13526	13412	13256	13740	13470	474	4070	500	10040	10	1	91759075	12369	48.32	0.88	12	0.16	279.00	15239.00	18800	20230210	-28.30	12570	20230726	7.24	18800	-28.30	20230210	12570	7.24	20230726	18800	-28.30	20230210	12570	7.24	20230726	1.96	N	034230	500	474 억	6094709	N	N	2082	N	N
102	20231212	120343	57	100.00	KSQ150	오락문화	N	N	N	N		N	13470	-100	5	-0.74	1722371310	127697	31.52	13570	13570	13440	17640	9500	13570	13487.87	6.64	-5863	-31307	13796	13682	13526	13412	13256	13740	13470	474	4070	500	10040	10	1	91759075	12360	48.28	0.88	12	0.14	279.00	15239.00	18800	20230210	-28.35	12570	20230726	7.16	18800	-28.35	20230210	12570	7.16	20230726	18800	-28.35	20230210	12570	7.16	20230726	1.96	N	034230	500	474 억	6094709	N	N	2082	N	N
103	20231212	110346	57	100.00	KSQ150	오락문화	N	N	N	N		N	13480	-90	5	-0.66	1386026940	102727	25.35	13570	13570	13440	17640	9500	13570	13492.24	6.64	-5863	-25511	13796	13682	13526	13412	13256	13740	13470	474	4070	500	10040	10	1	91759075	12369	48.32	0.88	12	0.11	279.00	15239.00	18800	20230210	-28.30	12570	20230726	7.24	18800	-28.30	20230210	12570	7.24	20230726	18800	-28.30	20230210	12570	7.24	20230726	1.96	N	034230	500	474 억	6094709	N	N	2082	N	N
104	20231212	100401	57	100.00	KSQ150	오락문화	N	N	N	N		N	13490	-80	5	-0.59	947010200	70136	17.31	13570	13570	13460	17640	9500	13570	13502.36	6.64	-5863	-14347	13796	13682	13526	13412	13256	13740	13470	474	4070	500	10040	10	1	91759075	12378	48.35	0.89	12	0.08	279.00	15239.00	18800	20230210	-28.24	12570	20230726	7.32	18800	-28.24	20230210	12570	7.32	20230726	18800	-28.24	20230210	12570	7.32	20230726	1.96	N	034230	500	474 억	6094709	N	N	2082	N	N
105	20231212	090358	57	100.00	KSQ150	오락문화	N	N	N	N		N	13500	-70	5	-0.52	108338640	8004	1.98	13570	13570	13470	17640	9500	13570	13534.99	6.64	-5863	-3940	13796	13682	13526	13412	13256	13740	13470	474	4070	500	10040	10	1	91759075	12387	48.39	0.89	12	0.01	279.00	15239.00	18800	20230210	-28.19	12570	20230726	7.40	18800	-28.19	20230210	12570	7.40	20230726	18800	-28.19	20230210	12570	7.40	20230726	1.96	N	034230	500	474 억	6094709	N	N	2082	N	N
106	20231211	160401	57	100.00	KSQ150	오락문화	N	N	N	N		N	13570	240	2	1.80	5442966210	402611	144.05	13380	13640	13370	17320	9340	13330	13519.07	6.54	-37529	60314	13483	13406	13283	13206	13083	13445	13245	474	3990	500	9860	10	1	91759075	12452	48.64	0.89	12	0.44	279.00	15239.00	18800	20230210	-27.82	12570	20230726	7.96	18800	-27.82	20230210	12570	7.96	20230726	18800	-27.82	20230210	12570	7.96	20230726	1.94	N	034230	500	474 억	5999124	N	N	2082	N	N
107	20231211	150359	57	100.00	KSQ150	오락문화	N	N	N	N		N	13550	220	2	1.65	5176477660	382968	137.02	13380	13640	13370	17320	9340	13330	13516.74	6.54	-37529	63460	13483	13406	13283	13206	13083	13445	13245	474	3990	500	9860	10	1	91759075	12433	48.57	0.89	12	0.42	279.00	15239.00	18800	20230210	-27.93	12570	20230726	7.80	18800	-27.93	20230210	12570	7.80	20230726	18800	-27.93	20230210	12570	7.80	20230726	1.94	N	034230	500	474 억	5999124	N	N	0	N	N
108	20231211	140359	57	100.00	KSQ150	오락문화	N	N	N	N		N	13550	220	2	1.65	4659230790	344775	123.35	13380	13640	13370	17320	9340	13330	13513.83	6.54	-37529	70801	13483	13406	13283	13206	13083	13445	13245	474	3990	500	9860	10	1	91759075	12433	48.57	0.89	12	0.38	279.00	15239.00	18800	20230210	-27.93	12570	20230726	7.80	18800	-27.93	20230210	12570	7.80	20230726	18800	-27.93	20230210	12570	7.80	20230726	1.94	N	034230	500	474 억	5999124	N	N	0	N	N
109	20231211	130401	57	100.00	KSQ150	오락문화	N	N	N	N		N	13570	240	2	1.80	4312596260	319203	114.20	13380	13640	13370	17320	9340	13330	13510.51	6.54	-37529	72511	13483	13406	13283	13206	13083	13445	13245	474	3990	500	9860	10	1	91759075	12452	48.64	0.89	12	0.35	279.00	15239.00	18800	20230210	-27.82	12570	20230726	7.96	18800	-27.82	20230210	12570	7.96	20230726	18800	-27.82	20230210	12570	7.96	20230726	1.94	N	034230	500	474 억	5999124	N	N	0	N	N
110	20231211	120400	57	100.00	KSQ150	오락문화	N	N	N	N		N	13510	180	2	1.35	3925978500	290619	103.98	13380	13640	13370	17320	9340	13330	13509.02	6.54	-37529	81861	13483	13406	13283	13206	13083	13445	13245	474	3990	500	9860	10	1	91759075	12397	48.42	0.89	12	0.32	279.00	15239.00	18800	20230210	-28.14	12570	20230726	7.48	18800	-28.14	20230210	12570	7.48	20230726	18800	-28.14	20230210	12570	7.48	20230726	1.94	N	034230	500	474 억	5999124	N	N	0	N	N
111	20231211	110359	57	100.00	KSQ150	오락문화	N	N	N	N		N	13570	240	2	1.80	3075885550	227712	81.47	13380	13640	13370	17320	9340	13330	13507.79	6.54	-37529	67459	13483	13406	13283	13206	13083	13445	13245	474	3990	500	9860	10	1	91759075	12452	48.64	0.89	12	0.25	279.00	15239.00	18800	20230210	-27.82	12570	20230726	7.96	18800	-27.82	20230210	12570	7.96	20230726	18800	-27.82	20230210	12570	7.96	20230726	1.94	N	034230	500	474 억	5999124	N	N	0	N	N
112	20231211	100359	57	100.00	KSQ150	오락문화	N	N	N	N		N	13490	160	2	1.20	1274954420	94779	33.91	13380	13510	13370	17320	9340	13330	13451.87	6.54	-37529	20878	13483	13406	13283	13206	13083	13445	13245	474	3990	500	9860	10	1	91759075	12378	48.35	0.89	12	0.10	279.00	15239.00	18800	20230210	-28.24	12570	20230726	7.32	18800	-28.24	20230210	12570	7.32	20230726	18800	-28.24	20230210	12570	7.32	20230726	1.94	N	034230	500	474 억	5999124	N	N	0	N	N
113	20231211	090357	57	100.00	KSQ150	오락문화	N	N	N	N		N	13500	170	2	1.28	397757680	29620	10.60	13380	13510	13370	17320	9340	13330	13428.69	6.54	-37529	13444	13483	13406	13283	13206	13083	13445	13245	474	3990	500	9860	10	1	91759075	12387	48.39	0.89	12	0.03	279.00	15239.00	18800	20230210	-28.19	12570	20230726	7.40	18800	-28.19	20230210	12570	7.40	20230726	18800	-28.19	20230210	12570	7.40	20230726	1.94	N	034230	500	474 억	5999124	N	N	0	N	N
114	20231208	160355	57	100.00	KSQ150	오락문화	N	N	N	N		N	13330	130	2	0.98	3683487840	277448	77.13	13210	13360	13160	17160	9240	13200	13276.29	6.54	0	47013	13546	13372	13286	13112	13026	13330	13070	474	3960	500	9760	10	1	91759075	12231	47.78	0.87	12	0.30	279.00	15239.00	18800	20230210	-29.10	12570	20230726	6.05	18800	-29.10	20230210	12570	6.05	20230726	18800	-29.10	20230210	12570	6.05	20230726	1.96	N	034230	500	474 억	5999124	N	N	0	N	N
115	20231208	150357	57	100.00	KSQ150	오락문화	N	N	N	N		N	13280	80	2	0.61	3407075760	256681	71.36	13210	13360	13160	17160	9240	13200	13273.58	6.54	0	40312	13546	13372	13286	13112	13026	13330	13070	474	3960	500	9760	10	1	91759075	12186	47.60	0.87	12	0.28	279.00	15239.00	18800	20230210	-29.36	12570	20230726	5.65	18800	-29.36	20230210	12570	5.65	20230726	18800	-29.36	20230210	12570	5.65	20230726	1.96	N	034230	500	474 억	5999124	N	N	0	N	N
116	20231208	140355	57	100.00	KSQ150	오락문화	N	N	N	N		N	13310	110	2	0.83	2200243530	165970	46.14	13210	13320	13160	17160	9240	13200	13256.87	6.54	0	11013	13546	13372	13286	13112	13026	13330	13070	474	3960	500	9760	10	1	91759075	12213	47.71	0.87	12	0.18	279.00	15239.00	18800	20230210	-29.20	12570	20230726	5.89	18800	-29.20	20230210	12570	5.89	20230726	18800	-29.20	20230210	12570	5.89	20230726	1.96	N	034230	500	474 억	5999124	N	N	0	N	N
117	20231208	130355	57	100.00	KSQ150	오락문화	N	N	N	N		N	13240	40	2	0.30	1644081710	124069	34.49	13210	13310	13160	17160	9240	13200	13251.35	6.54	0	12344	13546	13372	13286	13112	13026	13330	13070	474	3960	500	9760	10	1	91759075	12149	47.46	0.87	12	0.14	279.00	15239.00	18800	20230210	-29.57	12570	20230726	5.33	18800	-29.57	20230210	12570	5.33	20230726	18800	-29.57	20230210	12570	5.33	20230726	1.96	N	034230	500	474 억	5999124	N	N	0	N	N
118	20231208	120351	57	100.00	KSQ150	오락문화	N	N	N	N		N	13260	60	2	0.45	1329963190	100375	27.91	13210	13310	13160	17160	9240	13200	13249.94	6.54	0	11756	13546	13372	13286	13112	13026	13330	13070	474	3960	500	9760	10	1	91759075	12167	47.53	0.87	12	0.11	279.00	15239.00	18800	20230210	-29.47	12570	20230726	5.49	18800	-29.47	20230210	12570	5.49	20230726	18800	-29.47	20230210	12570	5.49	20230726	1.96	N	034230	500	474 억	5999124	N	N	0	N	N
119	20231208	110351	57	100.00	KSQ150	오락문화	N	N	N	N		N	13260	60	2	0.45	1053996300	79563	22.12	13210	13310	13160	17160	9240	13200	13247.32	6.54	0	10381	13546	13372	13286	13112	13026	13330	13070	474	3960	500	9760	10	1	91759075	12167	47.53	0.87	12	0.09	279.00	15239.00	18800	20230210	-29.47	12570	20230726	5.49	18800	-29.47	20230210	12570	5.49	20230726	18800	-29.47	20230210	12570	5.49	20230726	1.96	N	034230	500	474 억	5999124	N	N	0	N	N
120	20231208	100357	57	100.00	KSQ150	오락문화	N	N	N	N		N	13270	70	2	0.53	822329000	62099	17.26	13210	13310	13160	17160	9240	13200	13242.23	6.54	0	9190	13546	13372	13286	13112	13026	13330	13070	474	3960	500	9760	10	1	91759075	12176	47.56	0.87	12	0.07	279.00	15239.00	18800	20230210	-29.41	12570	20230726	5.57	18800	-29.41	20230210	12570	5.57	20230726	18800	-29.41	20230210	12570	5.57	20230726	1.96	N	034230	500	474 억	5999124	N	N	0	N	N
121	20231208	090353	57	100.00	KSQ150	오락문화	N	N	N	N		N	13230	30	2	0.23	133475830	10105	2.81	13210	13240	13180	17160	9240	13200	13208.89	6.54	0	128	13546	13372	13286	13112	13026	13330	13070	474	3960	500	9760	10	1	91759075	12140	47.42	0.87	12	0.01	279.00	15239.00	18800	20230210	-29.63	12570	20230726	5.25	18800	-29.63	20230210	12570	5.25	20230726	18800	-29.63	20230210	12570	5.25	20230726	1.96	N	034230	500	474 억	5999124	N	N	0	N	N
122	20231207	160351	57	100.00	KSQ150	오락문화	N	N	N	N		N	13200	-240	5	-1.79	4737027140	356912	74.89	13440	13460	13200	17470	9410	13440	13272.33	6.67	0	-129827	13660	13550	13380	13270	13100	13605	13325	474	4030	500	9940	10	1	91759075	12112	47.31	0.87	12	0.39	279.00	15239.00	18800	20230210	-29.79	12570	20230726	5.01	18800	-29.79	20230210	12570	5.01	20230726	18800	-29.79	20230210	12570	5.01	20230726	1.97	N	034230	500	474 억	6123364	N	N	1518	N	N
123	20231207	150354	57	100.00	KSQ150	오락문화	N	N	N	N		N	13230	-210	5	-1.56	4051256530	304988	64.00	13440	13460	13220	17470	9410	13440	13283.33	6.67	0	-110958	13660	13550	13380	13270	13100	13605	13325	474	4030	500	9940	10	1	91759075	12140	47.42	0.87	12	0.33	279.00	15239.00	18800	20230210	-29.63	12570	20230726	5.25	18800	-29.63	20230210	12570	5.25	20230726	18800	-29.63	20230210	12570	5.25	20230726	1.97	N	034230	500	474 억	6123364	N	N	1518	N	N
124	20231207	140352	57	100.00	KSQ150	오락문화	N	N	N	N		N	13270	-170	5	-1.26	3077659060	231442	48.57	13440	13460	13250	17470	9410	13440	13297.75	6.67	0	-82703	13660	13550	13380	13270	13100	13605	13325	474	4030	500	9940	10	1	91759075	12176	47.56	0.87	12	0.25	279.00	15239.00	18800	20230210	-29.41	12570	20230726	5.57	18800	-29.41	20230210	12570	5.57	20230726	18800	-29.41	20230210	12570	5.57	20230726	1.97	N	034230	500	474 억	6123364	N	N	1518	N	N
125	20231207	130352	57	100.00	KSQ150	오락문화	N	N	N	N		N	13270	-170	5	-1.26	2582986660	194146	40.74	13440	13460	13250	17470	9410	13440	13304.35	6.67	0	-69284	13660	13550	13380	13270	13100	13605	13325	474	4030	500	9940	10	1	91759075	12176	47.56	0.87	12	0.21	279.00	15239.00	18800	20230210	-29.41	12570	20230726	5.57	18800	-29.41	20230210	12570	5.57	20230726	18800	-29.41	20230210	12570	5.57	20230726	1.97	N	034230	500	474 억	6123364	N	N	1518	N	N
126	20231207	120353	57	100.00	KSQ150	오락문화	N	N	N	N		N	13260	-180	5	-1.34	2261845090	169944	35.66	13440	13460	13250	17470	9410	13440	13309.35	6.67	0	-67812	13660	13550	13380	13270	13100	13605	13325	474	4030	500	9940	10	1	91759075	12167	47.53	0.87	12	0.19	279.00	15239.00	18800	20230210	-29.47	12570	20230726	5.49	18800	-29.47	20230210	12570	5.49	20230726	18800	-29.47	20230210	12570	5.49	20230726	1.97	N	034230	500	474 억	6123364	N	N	1518	N	N
127	20231207	110349	57	100.00	KSQ150	오락문화	N	N	N	N		N	13300	-140	5	-1.04	1468034400	110156	23.12	13440	13460	13260	17470	9410	13440	13326.86	6.67	0	-40244	13660	13550	13380	13270	13100	13605	13325	474	4030	500	9940	10	1	91759075	12204	47.67	0.87	12	0.12	279.00	15239.00	18800	20230210	-29.26	12570	20230726	5.81	18800	-29.26	20230210	12570	5.81	20230726	18800	-29.26	20230210	12570	5.81	20230726	1.97	N	034230	500	474 억	6123364	N	N	1518	N	N
128	20231207	100350	57	100.00	KSQ150	오락문화	N	N	N	N		N	13310	-130	5	-0.97	909910360	68138	14.30	13440	13460	13300	17470	9410	13440	13353.92	6.67	0	-28607	13660	13550	13380	13270	13100	13605	13325	474	4030	500	9940	10	1	91759075	12213	47.71	0.87	12	0.07	279.00	15239.00	18800	20230210	-29.20	12570	20230726	5.89	18800	-29.20	20230210	12570	5.89	20230726	18800	-29.20	20230210	12570	5.89	20230726	1.97	N	034230	500	474 억	6123364	N	N	1518	N	N
129	20231207	090353	57	100.00	KSQ150	오락문화	N	N	N	N		N	13360	-80	5	-0.60	100203390	7477	1.57	13440	13460	13350	17470	9410	13440	13401.51	6.67	0	-4077	13660	13550	13380	13270	13100	13605	13325	474	4030	500	9940	10	1	91759075	12259	47.89	0.88	12	0.01	279.00	15239.00	18800	20230210	-28.94	12570	20230726	6.28	18800	-28.94	20230210	12570	6.28	20230726	18800	-28.94	20230210	12570	6.28	20230726	1.97	N	034230	500	474 억	6123364	N	N	1518	N	N
130	20231206	160346	57	100.00	KSQ150	오락문화	N	N	N	N		N	13440	160	2	1.20	6343910030	475237	168.48	13270	13490	13210	17260	9300	13280	13348.47	6.60	0	28686	13380	13330	13290	13240	13200	13310	13220	474	3980	500	9820	10	1	91759075	12332	48.17	0.88	12	0.52	279.00	15239.00	18800	20230210	-28.51	12570	20230726	6.92	18800	-28.51	20230210	12570	6.92	20230726	18800	-28.51	20230210	12570	6.92	20230726	1.97	N	034230	500	474 억	6056421	N	N	1518	N	N
131	20231206	150355	57	100.00	KSQ150	오락문화	N	N	N	N		N	13440	160	2	1.20	5982666490	448330	158.94	13270	13490	13210	17260	9300	13280	13344.37	6.60	0	25671	13380	13330	13290	13240	13200	13310	13220	474	3980	500	9820	10	1	91759075	12332	48.17	0.88	12	0.49	279.00	15239.00	18800	20230210	-28.51	12570	20230726	6.92	18800	-28.51	20230210	12570	6.92	20230726	18800	-28.51	20230210	12570	6.92	20230726	1.97	N	034230	500	474 억	6056421	N	N	3817	N	N
132	20231206	140352	57	100.00	KSQ150	오락문화	N	N	N	N		N	13380	100	2	0.75	5169933690	387806	137.49	13270	13480	13210	17260	9300	13280	13331.27	6.60	0	14311	13380	13330	13290	13240	13200	13310	13220	474	3980	500	9820	10	1	91759075	12277	47.96	0.88	12	0.42	279.00	15239.00	18800	20230210	-28.83	12570	20230726	6.44	18800	-28.83	20230210	12570	6.44	20230726	18800	-28.83	20230210	12570	6.44	20230726	1.97	N	034230	500	474 억	6056421	N	N	3817	N	N
133	20231206	130350	57	100.00	KSQ150	오락문화	N	N	N	N		N	13410	130	2	0.98	4177083210	313530	111.15	13270	13480	13210	17260	9300	13280	13322.79	6.60	0	-7391	13380	13330	13290	13240	13200	13310	13220	474	3980	500	9820	10	1	91759075	12305	48.06	0.88	12	0.34	279.00	15239.00	18800	20230210	-28.67	12570	20230726	6.68	18800	-28.67	20230210	12570	6.68	20230726	18800	-28.67	20230210	12570	6.68	20230726	1.97	N	034230	500	474 억	6056421	N	N	3817	N	N
134	20231206	120348	57	100.00	KSQ150	오락문화	N	N	N	N		N	13320	40	2	0.30	2969783690	223535	79.25	13270	13420	13210	17260	9300	13280	13285.55	6.60	0	-16605	13380	13330	13290	13240	13200	13310	13220	474	3980	500	9820	10	1	91759075	12222	47.74	0.87	12	0.24	279.00	15239.00	18800	20230210	-29.15	12570	20230726	5.97	18800	-29.15	20230210	12570	5.97	20230726	18800	-29.15	20230210	12570	5.97	20230726	1.97	N	034230	500	474 억	6056421	N	N	3817	N	N
135	20231206	110353	57	100.00	KSQ150	오락문화	N	N	N	N		N	13290	10	2	0.08	2120006230	159879	56.68	13270	13320	13210	17260	9300	13280	13260.04	6.60	0	-34075	13380	13330	13290	13240	13200	13310	13220	474	3980	500	9820	10	1	91759075	12195	47.63	0.87	12	0.17	279.00	15239.00	18800	20230210	-29.31	12570	20230726	5.73	18800	-29.31	20230210	12570	5.73	20230726	18800	-29.31	20230210	12570	5.73	20230726	1.97	N	034230	500	474 억	6056421	N	N	3817	N	N
136	20231206	100350	57	100.00	KSQ150	오락문화	N	N	N	N		N	13230	-50	5	-0.38	1375480930	103640	36.74	13270	13320	13220	17260	9300	13280	13271.70	6.60	0	-32559	13380	13330	13290	13240	13200	13310	13220	474	3980	500	9820	10	1	91759075	12140	47.42	0.87	12	0.11	279.00	15239.00	18800	20230210	-29.63	12570	20230726	5.25	18800	-29.63	20230210	12570	5.25	20230726	18800	-29.63	20230210	12570	5.25	20230726	1.97	N	034230	500	474 억	6056421	N	N	3817	N	N
137	20231206	090350	57	100.00	KSQ150	오락문화	N	N	N	N		N	13300	20	2	0.15	91792800	6917	2.45	13270	13300	13260	17260	9300	13280	13270.26	6.60	0	-25	13380	13330	13290	13240	13200	13310	13220	474	3980	500	9820	10	1	91759075	12204	47.67	0.87	12	0.01	279.00	15239.00	18800	20230210	-29.26	12570	20230726	5.81	18800	-29.26	20230210	12570	5.81	20230726	18800	-29.26	20230210	12570	5.81	20230726	1.97	N	034230	500	474 억	6056421	N	N	3817	N	N
138	20231205	160351	57	100.00	KSQ150	오락문화	N	N	N	N		N	13280	-50	5	-0.38	3737290400	281297	94.60	13340	13340	13250	17320	9340	13330	13285.87	6.59	0	-7956	13543	13436	13343	13236	13143	13490	13290	474	3990	500	9860	10	1	91759075	12186	47.60	0.87	12	0.31	279.00	15239.00	18800	20230210	-29.36	12570	20230726	5.65	18800	-29.36	20230210	12570	5.65	20230726	18800	-29.36	20230210	12570	5.65	20230726	2.00	N	034230	500	474 억	6046799	N	N	3817	N	N
139	20231205	150350	57	100.00	KSQ150	오락문화	N	N	N	N		N	13280	-50	5	-0.38	3378400480	254274	85.52	13340	13340	13250	17320	9340	13330	13286.40	6.59	0	-7298	13543	13436	13343	13236	13143	13490	13290	474	3990	500	9860	10	1	91759075	12186	47.60	0.87	12	0.28	279.00	15239.00	18800	20230210	-29.36	12570	20230726	5.65	18800	-29.36	20230210	12570	5.65	20230726	18800	-29.36	20230210	12570	5.65	20230726	2.00	N	034230	500	474 억	6046799	N	N	1864	N	N
140	20231205	140351	57	100.00	KSQ150	오락문화	N	N	N	N		N	13290	-40	5	-0.30	2770585290	208557	70.14	13340	13340	13250	17320	9340	13330	13284.47	6.59	0	-3222	13543	13436	13343	13236	13143	13490	13290	474	3990	500	9860	10	1	91759075	12195	47.63	0.87	12	0.23	279.00	15239.00	18800	20230210	-29.31	12570	20230726	5.73	18800	-29.31	20230210	12570	5.73	20230726	18800	-29.31	20230210	12570	5.73	20230726	2.00	N	034230	500	474 억	6046799	N	N	1864	N	N
141	20231205	130351	57	100.00	KSQ150	오락문화	N	N	N	N		N	13290	-40	5	-0.30	2332327770	175600	59.06	13340	13340	13250	17320	9340	13330	13281.95	6.59	0	-8133	13543	13436	13343	13236	13143	13490	13290	474	3990	500	9860	10	1	91759075	12195	47.63	0.87	12	0.19	279.00	15239.00	18800	20230210	-29.31	12570	20230726	5.73	18800	-29.31	20230210	12570	5.73	20230726	18800	-29.31	20230210	12570	5.73	20230726	2.00	N	034230	500	474 억	6046799	N	N	1864	N	N
142	20231205	120348	57	100.00	KSQ150	오락문화	N	N	N	N		N	13280	-50	5	-0.38	2014886990	151701	51.02	13340	13340	13250	17320	9340	13330	13281.85	6.59	0	-12990	13543	13436	13343	13236	13143	13490	13290	474	3990	500	9860	10	1	91759075	12186	47.60	0.87	12	0.17	279.00	15239.00	18800	20230210	-29.36	12570	20230726	5.65	18800	-29.36	20230210	12570	5.65	20230726	18800	-29.36	20230210	12570	5.65	20230726	2.00	N	034230	500	474 억	6046799	N	N	1864	N	N
143	20231205	110348	57	100.00	KSQ150	오락문화	N	N	N	N		N	13290	-40	5	-0.30	1435750670	108105	36.36	13340	13340	13250	17320	9340	13330	13280.92	6.59	0	-13548	13543	13436	13343	13236	13143	13490	13290	474	3990	500	9860	10	1	91759075	12195	47.63	0.87	12	0.12	279.00	15239.00	18800	20230210	-29.31	12570	20230726	5.73	18800	-29.31	20230210	12570	5.73	20230726	18800	-29.31	20230210	12570	5.73	20230726	2.00	N	034230	500	474 억	6046799	N	N	1864	N	N
144	20231205	100349	57	100.00	KSQ150	오락문화	N	N	N	N		N	13300	-30	5	-0.23	978175720	73670	24.78	13340	13340	13250	17320	9340	13330	13277.55	6.59	0	-11159	13543	13436	13343	13236	13143	13490	13290	474	3990	500	9860	10	1	91759075	12204	47.67	0.87	12	0.08	279.00	15239.00	18800	20230210	-29.26	12570	20230726	5.81	18800	-29.26	20230210	12570	5.81	20230726	18800	-29.26	20230210	12570	5.81	20230726	2.00	N	034230	500	474 억	6046799	N	N	1864	N	N
145	20231205	090347	57	100.00	KSQ150	오락문화	N	N	N	N		N	13260	-70	5	-0.53	61312420	4610	1.55	13340	13340	13260	17320	9340	13330	13297.40	6.59	0	-2355	13543	13436	13343	13236	13143	13490	13290	474	3990	500	9860	10	1	91759075	12167	47.53	0.87	12	0.01	279.00	15239.00	18800	20230210	-29.47	12570	20230726	5.49	18800	-29.47	20230210	12570	5.49	20230726	18800	-29.47	20230210	12570	5.49	20230726	2.00	N	034230	500	474 억	6046799	N	N	1864	N	N
146	20231204	160348	57	100.00	KSQ150	오락문화	N	N	N	N		N	13330	10	2	0.08	3895481660	291584	76.05	13320	13450	13250	17310	9330	13320	13359.79	6.59	0	-23753	13580	13450	13370	13240	13160	13515	13305	474	3990	500	9850	10	1	91759075	12231	47.78	0.87	12	0.32	279.00	15239.00	18800	20230210	-29.10	12570	20230726	6.05	18800	-29.10	20230210	12570	6.05	20230726	18800	-29.10	20230210	12570	6.05	20230726	1.97	N	034230	500	474 억	6047913	N	N	1863	N	N
147	20231204	150350	57	100.00	KSQ150	오락문화	N	N	N	N		N	13350	30	2	0.23	3590695770	268725	70.09	13320	13450	13250	17310	9330	13320	13361.97	6.59	0	-24798	13580	13450	13370	13240	13160	13515	13305	474	3990	500	9850	10	1	91759075	12250	47.85	0.88	12	0.29	279.00	15239.00	18800	20230210	-28.99	12570	20230726	6.21	18800	-28.99	20230210	12570	6.21	20230726	18800	-28.99	20230210	12570	6.21	20230726	1.97	N	034230	500	474 억	6047913	N	N	3052	N	N
148	20231204	140347	57	100.00	KSQ150	오락문화	N	N	N	N		N	13330	10	2	0.08	3041663060	227573	59.36	13320	13450	13250	17310	9330	13320	13365.66	6.59	0	-24704	13580	13450	13370	13240	13160	13515	13305	474	3990	500	9850	10	1	91759075	12231	47.78	0.87	12	0.25	279.00	15239.00	18800	20230210	-29.10	12570	20230726	6.05	18800	-29.10	20230210	12570	6.05	20230726	18800	-29.10	20230210	12570	6.05	20230726	1.97	N	034230	500	474 억	6047913	N	N	3052	N	N
149	20231204	130346	57	100.00	KSQ150	오락문화	N	N	N	N		N	13430	110	2	0.83	2513791540	188093	49.06	13320	13450	13250	17310	9330	13320	13364.62	6.59	0	-16490	13580	13450	13370	13240	13160	13515	13305	474	3990	500	9850	10	1	91759075	12323	48.14	0.88	12	0.20	279.00	15239.00	18800	20230210	-28.56	12570	20230726	6.84	18800	-28.56	20230210	12570	6.84	20230726	18800	-28.56	20230210	12570	6.84	20230726	1.97	N	034230	500	474 억	6047913	N	N	3052	N	N
150	20231204	120347	57	100.00	KSQ150	오락문화	N	N	N	N		N	13420	100	2	0.75	2196493680	164468	42.90	13320	13430	13250	17310	9330	13320	13355.14	6.59	0	-23795	13580	13450	13370	13240	13160	13515	13305	474	3990	500	9850	10	1	91759075	12314	48.10	0.88	12	0.18	279.00	15239.00	18800	20230210	-28.62	12570	20230726	6.76	18800	-28.62	20230210	12570	6.76	20230726	18800	-28.62	20230210	12570	6.76	20230726	1.97	N	034230	500	474 억	6047913	N	N	3052	N	N
151	20231204	110347	57	100.00	KSQ150	오락문화	N	N	N	N		N	13390	70	2	0.53	1738210850	130225	33.97	13320	13430	13250	17310	9330	13320	13347.75	6.59	0	-27548	13580	13450	13370	13240	13160	13515	13305	474	3990	500	9850	10	1	91759075	12287	47.99	0.88	12	0.14	279.00	15239.00	18800	20230210	-28.78	12570	20230726	6.52	18800	-28.78	20230210	12570	6.52	20230726	18800	-28.78	20230210	12570	6.52	20230726	1.97	N	034230	500	474 억	6047913	N	N	3052	N	N
152	20231204	100347	57	100.00	KSQ150	오락문화	N	N	N	N		N	13420	100	2	0.75	1210235100	90818	23.69	13320	13430	13250	17310	9330	13320	13325.94	6.59	0	-28230	13580	13450	13370	13240	13160	13515	13305	474	3990	500	9850	10	1	91759075	12314	48.10	0.88	12	0.10	279.00	15239.00	18800	20230210	-28.62	12570	20230726	6.76	18800	-28.62	20230210	12570	6.76	20230726	18800	-28.62	20230210	12570	6.76	20230726	1.97	N	034230	500	474 억	6047913	N	N	3052	N	N
153	20231204	090347	57	100.00	KSQ150	오락문화	N	N	N	N		N	13270	-50	5	-0.38	324884970	24459	6.38	13320	13350	13250	17310	9330	13320	13282.84	6.59	0	-14538	13580	13450	13370	13240	13160	13515	13305	474	3990	500	9850	10	1	91759075	12176	47.56	0.87	12	0.03	279.00	15239.00	18800	20230210	-29.41	12570	20230726	5.57	18800	-29.41	20230210	12570	5.57	20230726	18800	-29.41	20230210	12570	5.57	20230726	1.97	N	034230	500	474 억	6047913	N	N	3052	N	N
154	20231201	160347	57	100.00	KSQ150	오락문화	N	N	N	N		N	13320	-30	5	-0.22	5107119550	381445	58.49	13310	13500	13290	17350	9350	13350	13389.34	6.55	0	9431	13543	13446	13353	13256	13163	13400	13210	474	4000	500	9870	10	1	91759075	12222	47.74	0.87	12	0.42	279.00	15239.00	18800	20230210	-29.15	12570	20230726	5.97	18800	-29.15	20230210	12570	5.97	20230726	18800	-29.15	20230210	12570	5.97	20230726	1.93	N	034230	500	474 억	6013244	N	N	3052	N	N
155	20231201	150346	57	100.00	KSQ150	오락문화	N	N	N	N		N	13360	10	2	0.07	4501862610	336051	51.53	13310	13500	13290	17350	9350	13350	13396.37	6.55	0	-279	13543	13446	13353	13256	13163	13400	13210	474	4000	500	9870	10	1	91759075	12259	47.89	0.88	12	0.37	279.00	15239.00	18800	20230210	-28.94	12570	20230726	6.28	18800	-28.94	20230210	12570	6.28	20230726	18800	-28.94	20230210	12570	6.28	20230726	1.93	N	034230	500	474 억	6013244	N	N	27546	N	N
156	20231201	140346	57	100.00	KSQ150	오락문화	N	N	N	N		N	13350	0	3	0.00	3988818750	297638	45.64	13310	13500	13290	17350	9350	13350	13401.58	6.55	0	-1249	13543	13446	13353	13256	13163	13400	13210	474	4000	500	9870	10	1	91759075	12250	47.85	0.88	12	0.32	279.00	15239.00	18800	20230210	-28.99	12570	20230726	6.21	18800	-28.99	20230210	12570	6.21	20230726	18800	-28.99	20230210	12570	6.21	20230726	1.93	N	034230	500	474 억	6013244	N	N	27546	N	N
157	20231201	130345	57	100.00	KSQ150	오락문화	N	N	N	N		N	13350	0	3	0.00	3379195320	251997	38.64	13310	13500	13290	17350	9350	13350	13409.67	6.55	0	-3882	13543	13446	13353	13256	13163	13400	13210	474	4000	500	9870	10	1	91759075	12250	47.85	0.88	12	0.27	279.00	15239.00	18800	20230210	-28.99	12570	20230726	6.21	18800	-28.99	20230210	12570	6.21	20230726	18800	-28.99	20230210	12570	6.21	20230726	1.93	N	034230	500	474 억	6013244	N	N	27546	N	N
158	20231201	120348	57	100.00	KSQ150	오락문화	N	N	N	N		N	13440	90	2	0.67	2887586190	215280	33.01	13310	13500	13290	17350	9350	13350	13413.17	6.55	0	2991	13543	13446	13353	13256	13163	13400	13210	474	4000	500	9870	10	1	91759075	12332	48.17	0.88	12	0.23	279.00	15239.00	18800	20230210	-28.51	12570	20230726	6.92	18800	-28.51	20230210	12570	6.92	20230726	18800	-28.51	20230210	12570	6.92	20230726	1.93	N	034230	500	474 억	6013244	N	N	27546	N	N
159	20231201	110347	57	100.00	KSQ150	오락문화	N	N	N	N		N	13460	110	2	0.82	2496255340	186171	28.55	13310	13500	13290	17350	9350	13350	13408.40	6.55	0	5971	13543	13446	13353	13256	13163	13400	13210	474	4000	500	9870	10	1	91759075	12351	48.24	0.88	12	0.20	279.00	15239.00	18800	20230210	-28.40	12570	20230726	7.08	18800	-28.40	20230210	12570	7.08	20230726	18800	-28.40	20230210	12570	7.08	20230726	1.93	N	034230	500	474 억	6013244	N	N	27546	N	N
160	20231201	100348	57	100.00	KSQ150	오락문화	N	N	N	N		N	13480	130	2	0.97	1774138900	132525	20.32	13310	13500	13290	17350	9350	13350	13387.20	6.55	0	10132	13543	13446	13353	13256	13163	13400	13210	474	4000	500	9870	10	1	91759075	12369	48.32	0.88	12	0.14	279.00	15239.00	18800	20230210	-28.30	12570	20230726	7.24	18800	-28.30	20230210	12570	7.24	20230726	18800	-28.30	20230210	12570	7.24	20230726	1.93	N	034230	500	474 억	6013244	N	N	27546	N	N
161	20231201	090344	57	100.00	KSQ150	오락문화	N	N	N	N		N	13330	-20	5	-0.15	152251670	11430	1.75	13310	13390	13310	17350	9350	13350	13320.35	6.55	0	584	13543	13446	13353	13256	13163	13400	13210	474	4000	500	9870	10	1	91759075	12231	47.78	0.87	12	0.01	279.00	15239.00	18800	20230210	-29.10	12570	20230726	6.05	18800	-29.10	20230210	12570	6.05	20230726	18800	-29.10	20230210	12570	6.05	20230726	1.93	N	034230	500	474 억	6013244	N	N	27546	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History