KissMeData/034230/price/prices-20240501.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160432	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14320	310	2	2.21	6766399830	474738	128.84	14050	14360	14010	18210	9810	14010	14252.92	5.52	90694	14243	14126	13943	13826	13643	14185	13885	474	4200	500	10360	10	1	91771623	13142	21.00	0.92	12	0.52	682.00	15585.00	18550	20230814	-22.80	12210	20240117	17.28	15710	-8.85	20240502	12210	17.28	20240117	18550	-22.80	20230814	12210	17.28	20240117	1.77	N	034230	500	474 억	5063253	N	N	3573	N	N
3	20240531	150430	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14280	270	2	1.93	5804016360	407486	110.58	14050	14360	14010	18210	9810	14010	14243.52	5.52	72623	14243	14126	13943	13826	13643	14185	13885	474	4200	500	10360	10	1	91771623	13105	20.94	0.92	12	0.44	682.00	15585.00	18550	20230814	-23.02	12210	20240117	16.95	15710	-9.10	20240502	12210	16.95	20240117	18550	-23.02	20230814	12210	16.95	20240117	1.77	N	034230	500	474 억	5063253	N	N	2915	N	N
4	20240531	140431	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14300	290	2	2.07	4976435920	349490	94.85	14050	14360	14010	18210	9810	14010	14239.19	5.52	65597	14243	14126	13943	13826	13643	14185	13885	474	4200	500	10360	10	1	91771623	13123	20.97	0.92	12	0.38	682.00	15585.00	18550	20230814	-22.91	12210	20240117	17.12	15710	-8.98	20240502	12210	17.12	20240117	18550	-22.91	20230814	12210	17.12	20240117	1.77	N	034230	500	474 억	5063253	N	N	2915	N	N
5	20240531	130433	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14280	270	2	1.93	4274069870	300401	81.52	14050	14360	14010	18210	9810	14010	14227.94	5.52	49961	14243	14126	13943	13826	13643	14185	13885	474	4200	500	10360	10	1	91771623	13105	20.94	0.92	12	0.33	682.00	15585.00	18550	20230814	-23.02	12210	20240117	16.95	15710	-9.10	20240502	12210	16.95	20240117	18550	-23.02	20230814	12210	16.95	20240117	1.77	N	034230	500	474 억	5063253	N	N	2915	N	N
6	20240531	120434	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14260	250	2	1.78	3500309340	246147	66.80	14050	14360	14010	18210	9810	14010	14220.47	5.52	30841	14243	14126	13943	13826	13643	14185	13885	474	4200	500	10360	10	1	91771623	13087	20.91	0.91	12	0.27	682.00	15585.00	18550	20230814	-23.13	12210	20240117	16.79	15710	-9.23	20240502	12210	16.79	20240117	18550	-23.13	20230814	12210	16.79	20240117	1.77	N	034230	500	474 억	5063253	N	N	2915	N	N
7	20240531	110432	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14210	200	2	1.43	3097775470	217857	59.12	14050	14360	14010	18210	9810	14010	14219.38	5.52	28028	14243	14126	13943	13826	13643	14185	13885	474	4200	500	10360	10	1	91771623	13041	20.84	0.91	12	0.24	682.00	15585.00	18550	20230814	-23.40	12210	20240117	16.38	15710	-9.55	20240502	12210	16.38	20240117	18550	-23.40	20230814	12210	16.38	20240117	1.77	N	034230	500	474 억	5063253	N	N	2915	N	N
8	20240531	100434	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14180	170	2	1.21	1008301520	71461	19.39	14050	14180	14010	18210	9810	14010	14109.92	5.52	16406	14243	14126	13943	13826	13643	14185	13885	474	4200	500	10360	10	1	91771623	13013	20.79	0.91	12	0.08	682.00	15585.00	18550	20230814	-23.56	12210	20240117	16.13	15710	-9.74	20240502	12210	16.13	20240117	18550	-23.56	20230814	12210	16.13	20240117	1.77	N	034230	500	474 억	5063253	N	N	2915	N	N
9	20240531	090430	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14090	80	2	0.57	77877570	5536	1.50	14050	14110	14010	18210	9810	14010	14068.29	5.52	824	14243	14126	13943	13826	13643	14185	13885	474	4200	500	10360	10	1	91771623	12931	20.66	0.90	12	0.01	682.00	15585.00	18550	20230814	-24.04	12210	20240117	15.40	15710	-10.31	20240502	12210	15.40	20240117	18550	-24.04	20230814	12210	15.40	20240117	1.77	N	034230	500	474 억	5063253	N	N	2915	N	N
10	20240530	160429	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14010	190	2	1.37	5097508440	366407	59.54	13820	14060	13760	17960	9680	13820	13912.23	5.51	30900	14246	14032	13916	13702	13586	13975	13645	474	4140	500	10220	10	1	91771623	12857	20.54	0.90	12	0.40	682.00	15585.00	18550	20230814	-24.47	12210	20240117	14.74	15710	-10.82	20240502	12210	14.74	20240117	18550	-24.47	20230814	12210	14.74	20240117	1.69	N	034230	500	474 억	5053947	N	N	2915	N	N
11	20240530	150430	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13970	150	2	1.09	4529673160	325849	52.95	13820	14060	13760	17960	9680	13820	13901.30	5.51	20115	14246	14032	13916	13702	13586	13975	13645	474	4140	500	10220	10	1	91771623	12820	20.48	0.90	12	0.36	682.00	15585.00	18550	20230814	-24.69	12210	20240117	14.41	15710	-11.08	20240502	12210	14.41	20240117	18550	-24.69	20230814	12210	14.41	20240117	1.69	N	034230	500	474 억	5053947	N	N	0	N	N
12	20240530	140430	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13960	140	2	1.01	3761717490	270886	44.02	13820	14060	13760	17960	9680	13820	13886.87	5.51	7272	14246	14032	13916	13702	13586	13975	13645	474	4140	500	10220	10	1	91771623	12811	20.47	0.90	12	0.30	682.00	15585.00	18550	20230814	-24.74	12210	20240117	14.33	15710	-11.14	20240502	12210	14.33	20240117	18550	-24.74	20230814	12210	14.33	20240117	1.69	N	034230	500	474 억	5053947	N	N	0	N	N
13	20240530	130431	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13910	90	2	0.65	3071099700	221350	35.97	13820	14060	13760	17960	9680	13820	13874.56	5.51	-9312	14246	14032	13916	13702	13586	13975	13645	474	4140	500	10220	10	1	91771623	12765	20.40	0.89	12	0.24	682.00	15585.00	18550	20230814	-25.01	12210	20240117	13.92	15710	-11.46	20240502	12210	13.92	20240117	18550	-25.01	20230814	12210	13.92	20240117	1.69	N	034230	500	474 억	5053947	N	N	0	N	N
14	20240530	120430	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13900	80	2	0.58	2700142200	194664	31.63	13820	14060	13760	17960	9680	13820	13870.95	5.51	-15969	14246	14032	13916	13702	13586	13975	13645	474	4140	500	10220	10	1	91771623	12756	20.38	0.89	12	0.21	682.00	15585.00	18550	20230814	-25.07	12210	20240117	13.84	15710	-11.52	20240502	12210	13.84	20240117	18550	-25.07	20230814	12210	13.84	20240117	1.69	N	034230	500	474 억	5053947	N	N	0	N	N
15	20240530	110430	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14030	210	2	1.52	2133782730	154123	25.04	13820	14060	13760	17960	9680	13820	13844.77	5.51	-17771	14246	14032	13916	13702	13586	13975	13645	474	4140	500	10220	10	1	91771623	12876	20.57	0.90	12	0.17	682.00	15585.00	18550	20230814	-24.37	12210	20240117	14.91	15710	-10.69	20240502	12210	14.91	20240117	18550	-24.37	20230814	12210	14.91	20240117	1.69	N	034230	500	474 억	5053947	N	N	0	N	N
16	20240530	100431	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13790	-30	5	-0.22	1058084470	76715	12.47	13820	13850	13760	17960	9680	13820	13792.18	5.51	-28596	14246	14032	13916	13702	13586	13975	13645	474	4140	500	10220	10	1	91771623	12655	20.22	0.88	12	0.08	682.00	15585.00	18550	20230814	-25.66	12210	20240117	12.94	15710	-12.22	20240502	12210	12.94	20240117	18550	-25.66	20230814	12210	12.94	20240117	1.69	N	034230	500	474 억	5053947	N	N	0	N	N
17	20240530	090431	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13850	30	2	0.22	89073650	6448	1.05	13820	13850	13790	17960	9680	13820	13813.53	5.51	-2679	14246	14032	13916	13702	13586	13975	13645	474	4140	500	10220	10	1	91771623	12710	20.31	0.89	12	0.01	682.00	15585.00	18550	20230814	-25.34	12210	20240117	13.43	15710	-11.84	20240502	12210	13.43	20240117	18550	-25.34	20230814	12210	13.43	20240117	1.69	N	034230	500	474 억	5053947	N	N	0	N	N
18	20240529	160426	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13820	-300	5	-2.12	8521794270	613192	83.92	14120	14130	13800	18350	9890	14120	13899.07	5.51	64628	14726	14422	14266	13962	13806	14345	13885	474	4230	500	10440	10	1	91771623	12683	20.26	0.89	12	0.67	682.00	15585.00	18550	20230814	-25.50	12210	20240117	13.19	15710	-12.03	20240502	12210	13.19	20240117	18550	-25.50	20230814	12210	13.19	20240117	1.72	N	034230	500	474 억	5061186	N	N	155	N	N
19	20240529	150427	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13820	-300	5	-2.12	7976232520	573715	78.51	14120	14130	13800	18350	9890	14120	13902.72	5.51	62179	14726	14422	14266	13962	13806	14345	13885	474	4230	500	10440	10	1	91771623	12683	20.26	0.89	12	0.63	682.00	15585.00	18550	20230814	-25.50	12210	20240117	13.19	15710	-12.03	20240502	12210	13.19	20240117	18550	-25.50	20230814	12210	13.19	20240117	1.72	N	034230	500	474 억	5061186	N	N	155	N	N
20	20240529	140428	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13830	-290	5	-2.05	6632708440	476579	65.22	14120	14130	13800	18350	9890	14120	13917.26	5.51	41553	14726	14422	14266	13962	13806	14345	13885	474	4230	500	10440	10	1	91771623	12692	20.28	0.89	12	0.52	682.00	15585.00	18550	20230814	-25.44	12210	20240117	13.27	15710	-11.97	20240502	12210	13.27	20240117	18550	-25.44	20230814	12210	13.27	20240117	1.72	N	034230	500	474 억	5061186	N	N	155	N	N
21	20240529	130426	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13860	-260	5	-1.84	5829179500	418488	57.27	14120	14130	13800	18350	9890	14120	13929.07	5.51	38259	14726	14422	14266	13962	13806	14345	13885	474	4230	500	10440	10	1	91771623	12720	20.32	0.89	12	0.46	682.00	15585.00	18550	20230814	-25.28	12210	20240117	13.51	15710	-11.78	20240502	12210	13.51	20240117	18550	-25.28	20230814	12210	13.51	20240117	1.72	N	034230	500	474 억	5061186	N	N	155	N	N
22	20240529	120430	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13900	-220	5	-1.56	4869199460	349345	47.81	14120	14130	13800	18350	9890	14120	13938.00	5.51	22160	14726	14422	14266	13962	13806	14345	13885	474	4230	500	10440	10	1	91771623	12756	20.38	0.89	12	0.38	682.00	15585.00	18550	20230814	-25.07	12210	20240117	13.84	15710	-11.52	20240502	12210	13.84	20240117	18550	-25.07	20230814	12210	13.84	20240117	1.72	N	034230	500	474 억	5061186	N	N	155	N	N
23	20240529	110427	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13850	-270	5	-1.91	4051918980	290549	39.76	14120	14130	13800	18350	9890	14120	13945.63	5.51	5757	14726	14422	14266	13962	13806	14345	13885	474	4230	500	10440	10	1	91771623	12710	20.31	0.89	12	0.32	682.00	15585.00	18550	20230814	-25.34	12210	20240117	13.43	15710	-11.84	20240502	12210	13.43	20240117	18550	-25.34	20230814	12210	13.43	20240117	1.72	N	034230	500	474 억	5061186	N	N	155	N	N
24	20240529	100426	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	13950	-170	5	-1.20	2038212210	145713	19.94	14120	14130	13920	18350	9890	14120	13987.70	5.51	-5663	14726	14422	14266	13962	13806	14345	13885	474	4230	500	10440	10	1	91771623	12802	20.45	0.90	12	0.16	682.00	15585.00	18550	20230814	-24.80	12210	20240117	14.25	15710	-11.20	20240502	12210	14.25	20240117	18550	-24.80	20230814	12210	14.25	20240117	1.72	N	034230	500	474 억	5061186	N	N	155	N	N
25	20240529	090423	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14070	-50	5	-0.35	181737940	12887	1.76	14120	14130	14050	18350	9890	14120	14102.19	5.51	-6616	14726	14422	14266	13962	13806	14345	13885	474	4230	500	10440	10	1	91771623	12912	20.63	0.90	12	0.01	682.00	15585.00	18550	20230814	-24.15	12210	20240117	15.23	15710	-10.44	20240502	12210	15.23	20240117	18550	-24.15	20230814	12210	15.23	20240117	1.72	N	034230	500	474 억	5061186	N	N	155	N	N
26	20240528	160424	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14120	-460	5	-3.16	10376698930	728243	204.06	14570	14570	14110	18950	10210	14580	14249.27	5.67	-164926	14980	14780	14640	14440	14300	14710	14370	474	4370	500	10780	10	1	91771623	12958	20.70	0.91	12	0.79	682.00	15585.00	18550	20230814	-23.88	12210	20240117	15.64	15710	-10.12	20240502	12210	15.64	20240117	18550	-23.88	20230814	12210	15.64	20240117	1.74	N	034230	500	474 억	5201858	N	N	155	N	N
27	20240528	150426	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14110	-470	5	-3.22	9795646650	687110	192.53	14570	14570	14110	18950	10210	14580	14256.25	5.67	-160100	14980	14780	14640	14440	14300	14710	14370	474	4370	500	10780	10	1	91771623	12949	20.69	0.91	12	0.75	682.00	15585.00	18550	20230814	-23.94	12210	20240117	15.56	15710	-10.18	20240502	12210	15.56	20240117	18550	-23.94	20230814	12210	15.56	20240117	1.74	N	034230	500	474 억	5201858	N	N	0	N	N
28	20240528	140426	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14160	-420	5	-2.88	7924133270	554633	155.41	14570	14570	14110	18950	10210	14580	14287.11	5.67	-164935	14980	14780	14640	14440	14300	14710	14370	474	4370	500	10780	10	1	91771623	12995	20.76	0.91	12	0.60	682.00	15585.00	18550	20230814	-23.67	12210	20240117	15.97	15710	-9.87	20240502	12210	15.97	20240117	18550	-23.67	20230814	12210	15.97	20240117	1.74	N	034230	500	474 억	5201858	N	N	0	N	N
29	20240528	130424	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14260	-320	5	-2.19	4922761850	343040	96.12	14570	14570	14240	18950	10210	14580	14350.33	5.67	-128992	14980	14780	14640	14440	14300	14710	14370	474	4370	500	10780	10	1	91771623	13087	20.91	0.91	12	0.37	682.00	15585.00	18550	20230814	-23.13	12210	20240117	16.79	15710	-9.23	20240502	12210	16.79	20240117	18550	-23.13	20230814	12210	16.79	20240117	1.74	N	034230	500	474 억	5201858	N	N	0	N	N
30	20240528	120425	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14300	-280	5	-1.92	3884739560	270282	75.73	14570	14570	14260	18950	10210	14580	14372.84	5.67	-110420	14980	14780	14640	14440	14300	14710	14370	474	4370	500	10780	10	1	91771623	13123	20.97	0.92	12	0.29	682.00	15585.00	18550	20230814	-22.91	12210	20240117	17.12	15710	-8.98	20240502	12210	17.12	20240117	18550	-22.91	20230814	12210	17.12	20240117	1.74	N	034230	500	474 억	5201858	N	N	0	N	N
31	20240528	110416	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14340	-240	5	-1.65	2669621390	185291	51.92	14570	14570	14330	18950	10210	14580	14407.63	5.67	-87401	14980	14780	14640	14440	14300	14710	14370	474	4370	500	10780	10	1	91771623	13160	21.03	0.92	12	0.20	682.00	15585.00	18550	20230814	-22.70	12210	20240117	17.44	15710	-8.72	20240502	12210	17.44	20240117	18550	-22.70	20230814	12210	17.44	20240117	1.74	N	034230	500	474 억	5201858	N	N	0	N	N
32	20240528	100426	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14430	-150	5	-1.03	1650972350	114421	32.06	14570	14570	14370	18950	10210	14580	14428.80	5.67	-48830	14980	14780	14640	14440	14300	14710	14370	474	4370	500	10780	10	1	91771623	13243	21.16	0.93	12	0.12	682.00	15585.00	18550	20230814	-22.21	12210	20240117	18.18	15710	-8.15	20240502	12210	18.18	20240117	18550	-22.21	20230814	12210	18.18	20240117	1.74	N	034230	500	474 억	5201858	N	N	0	N	N
33	20240528	090426	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14480	-100	5	-0.69	181581750	12502	3.50	14570	14570	14480	18950	10210	14580	14523.77	5.67	-6395	14980	14780	14640	14440	14300	14710	14370	474	4370	500	10780	10	1	91771623	13289	21.23	0.93	12	0.01	682.00	15585.00	18550	20230814	-21.94	12210	20240117	18.59	15710	-7.83	20240502	12210	18.59	20240117	18550	-21.94	20230814	12210	18.59	20240117	1.74	N	034230	500	474 억	5201858	N	N	0	N	N
34	20240527	160419	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14580	90	2	0.62	5215693250	355733	99.04	14670	14840	14500	18830	10150	14490	14662.03	5.68	4683	14843	14666	14523	14346	14203	14755	14435	474	4340	500	10720	10	1	91771623	13380	21.38	0.94	12	0.39	682.00	15585.00	18550	20230814	-21.40	12210	20240117	19.41	15710	-7.19	20240502	12210	19.41	20240117	18550	-21.40	20230814	12210	19.41	20240117	1.73	N	034230	500	474 억	5211548	N	N	10	N	N
35	20240527	150426	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14540	50	2	0.35	4928021960	335993	93.54	14670	14840	14500	18830	10150	14490	14667.04	5.68	-174	14843	14666	14523	14346	14203	14755	14435	474	4340	500	10720	10	1	91771623	13344	21.32	0.93	12	0.37	682.00	15585.00	18550	20230814	-21.62	12210	20240117	19.08	15710	-7.45	20240502	12210	19.08	20240117	18550	-21.62	20230814	12210	19.08	20240117	1.73	N	034230	500	474 억	5211548	N	N	10	N	N
36	20240527	140425	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14580	90	2	0.62	4109860050	279715	77.87	14670	14840	14570	18830	10150	14490	14693.03	5.68	4395	14843	14666	14523	14346	14203	14755	14435	474	4340	500	10720	10	1	91771623	13380	21.38	0.94	12	0.30	682.00	15585.00	18550	20230814	-21.40	12210	20240117	19.41	15710	-7.19	20240502	12210	19.41	20240117	18550	-21.40	20230814	12210	19.41	20240117	1.73	N	034230	500	474 억	5211548	N	N	10	N	N
37	20240527	130424	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14640	150	2	1.04	3532713340	240189	66.87	14670	14840	14580	18830	10150	14490	14708.06	5.68	10065	14843	14666	14523	14346	14203	14755	14435	474	4340	500	10720	10	1	91771623	13435	21.47	0.94	12	0.26	682.00	15585.00	18550	20230814	-21.08	12210	20240117	19.90	15710	-6.81	20240502	12210	19.90	20240117	18550	-21.08	20230814	12210	19.90	20240117	1.73	N	034230	500	474 억	5211548	N	N	10	N	N
38	20240527	120425	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14650	160	2	1.10	3161327790	214810	59.80	14670	14840	14580	18830	10150	14490	14716.86	5.68	15920	14843	14666	14523	14346	14203	14755	14435	474	4340	500	10720	10	1	91771623	13445	21.48	0.94	12	0.23	682.00	15585.00	18550	20230814	-21.02	12210	20240117	19.98	15710	-6.75	20240502	12210	19.98	20240117	18550	-21.02	20230814	12210	19.98	20240117	1.73	N	034230	500	474 억	5211548	N	N	10	N	N
39	20240527	110424	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14710	220	2	1.52	2790030850	189473	52.75	14670	14840	14580	18830	10150	14490	14725.22	5.68	21303	14843	14666	14523	14346	14203	14755	14435	474	4340	500	10720	10	1	91771623	13500	21.57	0.94	12	0.21	682.00	15585.00	18550	20230814	-20.70	12210	20240117	20.48	15710	-6.37	20240502	12210	20.48	20240117	18550	-20.70	20230814	12210	20.48	20240117	1.73	N	034230	500	474 억	5211548	N	N	10	N	N
40	20240527	100422	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14690	200	2	1.38	2141501840	145248	40.44	14670	14840	14580	18830	10150	14490	14743.76	5.68	29511	14843	14666	14523	14346	14203	14755	14435	474	4340	500	10720	10	1	91771623	13481	21.54	0.94	12	0.16	682.00	15585.00	18550	20230814	-20.81	12210	20240117	20.31	15710	-6.49	20240502	12210	20.31	20240117	18550	-20.81	20230814	12210	20.31	20240117	1.73	N	034230	500	474 억	5211548	N	N	10	N	N
41	20240527	090424	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14740	250	2	1.73	344932860	23491	6.54	14670	14760	14580	18830	10150	14490	14683.62	5.68	7756	14843	14666	14523	14346	14203	14755	14435	474	4340	500	10720	10	1	91771623	13527	21.61	0.95	12	0.03	682.00	15585.00	18550	20230814	-20.54	12210	20240117	20.72	15710	-6.17	20240502	12210	20.72	20240117	18550	-20.54	20230814	12210	20.72	20240117	1.73	N	034230	500	474 억	5211548	N	N	10	N	N
42	20240524	160405	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14490	-40	5	-0.28	5183304440	357242	121.91	14390	14700	14380	18880	10180	14530	14509.25	5.64	47513	14796	14662	14556	14422	14316	14730	14490	474	4350	500	10750	10	1	91771623	13298	21.25	0.93	12	0.39	682.00	15585.00	18550	20230814	-21.89	12210	20240117	18.67	15710	-7.77	20240502	12210	18.67	20240117	18550	-21.89	20230814	12210	18.67	20240117	1.75	N	034230	500	474 억	5174725	N	N	10	N	N
43	20240524	150404	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14540	10	2	0.07	4649694610	320446	109.36	14390	14700	14380	18880	10180	14530	14510.07	5.64	50974	14796	14662	14556	14422	14316	14730	14490	474	4350	500	10750	10	1	91771623	13344	21.32	0.93	12	0.35	682.00	15585.00	18550	20230814	-21.62	12210	20240117	19.08	15710	-7.45	20240502	12210	19.08	20240117	18550	-21.62	20230814	12210	19.08	20240117	1.75	N	034230	500	474 억	5174725	N	N	45894	N	N
44	20240524	140406	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14540	10	2	0.07	3921577720	270315	92.25	14390	14700	14380	18880	10180	14530	14507.43	5.64	44269	14796	14662	14556	14422	14316	14730	14490	474	4350	500	10750	10	1	91771623	13344	21.32	0.93	12	0.29	682.00	15585.00	18550	20230814	-21.62	12210	20240117	19.08	15710	-7.45	20240502	12210	19.08	20240117	18550	-21.62	20230814	12210	19.08	20240117	1.75	N	034230	500	474 억	5174725	N	N	45894	N	N
45	20240524	130405	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14480	-50	5	-0.34	3083842220	212607	72.56	14390	14700	14380	18880	10180	14530	14504.89	5.64	34853	14796	14662	14556	14422	14316	14730	14490	474	4350	500	10750	10	1	91771623	13289	21.23	0.93	12	0.23	682.00	15585.00	18550	20230814	-21.94	12210	20240117	18.59	15710	-7.83	20240502	12210	18.59	20240117	18550	-21.94	20230814	12210	18.59	20240117	1.75	N	034230	500	474 억	5174725	N	N	45894	N	N
46	20240524	120404	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14530	0	3	0.00	2636998460	181727	62.02	14390	14700	14380	18880	10180	14530	14510.76	5.64	33407	14796	14662	14556	14422	14316	14730	14490	474	4350	500	10750	10	1	91771623	13334	21.30	0.93	12	0.20	682.00	15585.00	18550	20230814	-21.67	12210	20240117	19.00	15710	-7.51	20240502	12210	19.00	20240117	18550	-21.67	20230814	12210	19.00	20240117	1.75	N	034230	500	474 억	5174725	N	N	45894	N	N
47	20240524	110404	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14530	0	3	0.00	2246199150	154783	52.82	14390	14700	14380	18880	10180	14530	14511.91	5.64	28819	14796	14662	14556	14422	14316	14730	14490	474	4350	500	10750	10	1	91771623	13334	21.30	0.93	12	0.17	682.00	15585.00	18550	20230814	-21.67	12210	20240117	19.00	15710	-7.51	20240502	12210	19.00	20240117	18550	-21.67	20230814	12210	19.00	20240117	1.75	N	034230	500	474 억	5174725	N	N	45894	N	N
48	20240524	100406	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14500	-30	5	-0.21	1173940930	81295	27.74	14390	14550	14380	18880	10180	14530	14440.41	5.64	17739	14796	14662	14556	14422	14316	14730	14490	474	4350	500	10750	10	1	91771623	13307	21.26	0.93	12	0.09	682.00	15585.00	18550	20230814	-21.83	12210	20240117	18.76	15710	-7.70	20240502	12210	18.76	20240117	18550	-21.83	20230814	12210	18.76	20240117	1.75	N	034230	500	474 억	5174725	N	N	45894	N	N
49	20240524	090405	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14410	-120	5	-0.83	134863070	9363	3.20	14390	14440	14390	18880	10180	14530	14402.69	5.64	-3258	14796	14662	14556	14422	14316	14730	14490	474	4350	500	10750	10	1	91771623	13224	21.13	0.92	12	0.01	682.00	15585.00	18550	20230814	-22.32	12210	20240117	18.02	15710	-8.27	20240502	12210	18.02	20240117	18550	-22.32	20230814	12210	18.02	20240117	1.75	N	034230	500	474 억	5174725	N	N	45894	N	N
50	20240523	160402	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14530	40	2	0.28	4242453750	292078	51.12	14480	14690	14450	18830	10150	14490	14525.06	5.64	4722	14863	14676	14483	14296	14103	14580	14200	474	4340	500	10720	10	1	91771623	13334	21.30	0.93	12	0.32	682.00	15585.00	18550	20230814	-21.67	12210	20240117	19.00	15710	-7.51	20240502	12210	19.00	20240117	18550	-21.67	20230814	12210	19.00	20240117	1.73	N	034230	500	474 억	5175321	N	N	45894	N	N
51	20240523	150405	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14500	10	2	0.07	3822932430	263150	46.06	14480	14690	14450	18830	10150	14490	14527.58	5.64	-4095	14863	14676	14483	14296	14103	14580	14200	474	4340	500	10720	10	1	91771623	13307	21.26	0.93	12	0.29	682.00	15585.00	18550	20230814	-21.83	12210	20240117	18.76	15710	-7.70	20240502	12210	18.76	20240117	18550	-21.83	20230814	12210	18.76	20240117	1.73	N	034230	500	474 억	5175321	N	N	1269	N	N
52	20240523	140405	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14510	20	2	0.14	2784189830	191439	33.51	14480	14690	14450	18830	10150	14490	14543.49	5.64	-7336	14863	14676	14483	14296	14103	14580	14200	474	4340	500	10720	10	1	91771623	13316	21.28	0.93	12	0.21	682.00	15585.00	18550	20230814	-21.78	12210	20240117	18.84	15710	-7.64	20240502	12210	18.84	20240117	18550	-21.78	20230814	12210	18.84	20240117	1.73	N	034230	500	474 억	5175321	N	N	1269	N	N
53	20240523	130405	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14480	-10	5	-0.07	2273207290	156177	27.34	14480	14690	14450	18830	10150	14490	14555.33	5.64	-5756	14863	14676	14483	14296	14103	14580	14200	474	4340	500	10720	10	1	91771623	13289	21.23	0.93	12	0.17	682.00	15585.00	18550	20230814	-21.94	12210	20240117	18.59	15710	-7.83	20240502	12210	18.59	20240117	18550	-21.94	20230814	12210	18.59	20240117	1.73	N	034230	500	474 억	5175321	N	N	1269	N	N
54	20240523	120402	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14490	0	3	0.00	1988569770	136532	23.90	14480	14690	14450	18830	10150	14490	14564.87	5.64	2993	14863	14676	14483	14296	14103	14580	14200	474	4340	500	10720	10	1	91771623	13298	21.25	0.93	12	0.15	682.00	15585.00	18550	20230814	-21.89	12210	20240117	18.67	15710	-7.77	20240502	12210	18.67	20240117	18550	-21.89	20230814	12210	18.67	20240117	1.73	N	034230	500	474 억	5175321	N	N	1269	N	N
55	20240523	110402	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14530	40	2	0.28	1580342840	108391	18.97	14480	14690	14450	18830	10150	14490	14580.03	5.64	15087	14863	14676	14483	14296	14103	14580	14200	474	4340	500	10720	10	1	91771623	13334	21.30	0.93	12	0.12	682.00	15585.00	18550	20230814	-21.67	12210	20240117	19.00	15710	-7.51	20240502	12210	19.00	20240117	18550	-21.67	20230814	12210	19.00	20240117	1.73	N	034230	500	474 억	5175321	N	N	1269	N	N
56	20240523	100402	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14580	90	2	0.62	1224821400	83947	14.69	14480	14690	14450	18830	10150	14490	14590.43	5.64	18616	14863	14676	14483	14296	14103	14580	14200	474	4340	500	10720	10	1	91771623	13380	21.38	0.94	12	0.09	682.00	15585.00	18550	20230814	-21.40	12210	20240117	19.41	15710	-7.19	20240502	12210	19.41	20240117	18550	-21.40	20230814	12210	19.41	20240117	1.73	N	034230	500	474 억	5175321	N	N	1269	N	N
57	20240523	090405	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14490	0	3	0.00	76214130	5256	0.92	14480	14540	14450	18830	10150	14490	14500.43	5.64	695	14863	14676	14483	14296	14103	14580	14200	474	4340	500	10720	10	1	91771623	13298	21.25	0.93	12	0.01	682.00	15585.00	18550	20230814	-21.89	12210	20240117	18.67	15710	-7.77	20240502	12210	18.67	20240117	18550	-21.89	20230814	12210	18.67	20240117	1.73	N	034230	500	474 억	5175321	N	N	1269	N	N
58	20240522	160359	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14490	-90	5	-0.62	8223797750	568739	115.74	14580	14670	14290	18950	10210	14580	14459.70	5.59	30336	15066	14822	14676	14432	14286	14750	14360	474	4370	500	10780	10	1	91771623	13298	21.25	0.93	12	0.62	682.00	15585.00	18550	20230814	-21.89	12210	20240117	18.67	15710	-7.77	20240502	12210	18.67	20240117	18550	-21.89	20230814	12210	18.67	20240117	1.73	N	034230	500	474 억	5126300	N	N	474	N	N
59	20240522	150402	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14500	-80	5	-0.55	7734360040	534985	108.87	14580	14670	14290	18950	10210	14580	14457.15	5.59	35083	15066	14822	14676	14432	14286	14750	14360	474	4370	500	10780	10	1	91771623	13307	21.26	0.93	12	0.58	682.00	15585.00	18550	20230814	-21.83	12210	20240117	18.76	15710	-7.70	20240502	12210	18.76	20240117	18550	-21.83	20230814	12210	18.76	20240117	1.73	N	034230	500	474 억	5126300	N	N	530	N	N
60	20240522	140402	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14360	-220	5	-1.51	6177910930	427103	86.92	14580	14670	14290	18950	10210	14580	14464.68	5.59	29669	15066	14822	14676	14432	14286	14750	14360	474	4370	500	10780	10	1	91771623	13178	21.06	0.92	12	0.47	682.00	15585.00	18550	20230814	-22.59	12210	20240117	17.61	15710	-8.59	20240502	12210	17.61	20240117	18550	-22.59	20230814	12210	17.61	20240117	1.73	N	034230	500	474 억	5126300	N	N	530	N	N
61	20240522	130400	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14400	-180	5	-1.23	4877879990	336458	68.47	14580	14670	14370	18950	10210	14580	14497.74	5.59	12149	15066	14822	14676	14432	14286	14750	14360	474	4370	500	10780	10	1	91771623	13215	21.11	0.92	12	0.37	682.00	15585.00	18550	20230814	-22.37	12210	20240117	17.94	15710	-8.34	20240502	12210	17.94	20240117	18550	-22.37	20230814	12210	17.94	20240117	1.73	N	034230	500	474 억	5126300	N	N	530	N	N
62	20240522	120401	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14430	-150	5	-1.03	3678769480	253170	51.52	14580	14670	14420	18950	10210	14580	14530.82	5.59	6631	15066	14822	14676	14432	14286	14750	14360	474	4370	500	10780	10	1	91771623	13243	21.16	0.93	12	0.28	682.00	15585.00	18550	20230814	-22.21	12210	20240117	18.18	15710	-8.15	20240502	12210	18.18	20240117	18550	-22.21	20230814	12210	18.18	20240117	1.73	N	034230	500	474 억	5126300	N	N	530	N	N
63	20240522	110402	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14510	-70	5	-0.48	2282736420	156735	31.90	14580	14670	14490	18950	10210	14580	14564.30	5.59	1395	15066	14822	14676	14432	14286	14750	14360	474	4370	500	10780	10	1	91771623	13316	21.28	0.93	12	0.17	682.00	15585.00	18550	20230814	-21.78	12210	20240117	18.84	15710	-7.64	20240502	12210	18.84	20240117	18550	-21.78	20230814	12210	18.84	20240117	1.73	N	034230	500	474 억	5126300	N	N	530	N	N
64	20240522	100402	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14610	30	2	0.21	1171311650	80386	16.36	14580	14670	14490	18950	10210	14580	14571.09	5.59	-6552	15066	14822	14676	14432	14286	14750	14360	474	4370	500	10780	10	1	91771623	13408	21.42	0.94	12	0.09	682.00	15585.00	18550	20230814	-21.24	12210	20240117	19.66	15710	-7.00	20240502	12210	19.66	20240117	18550	-21.24	20230814	12210	19.66	20240117	1.73	N	034230	500	474 억	5126300	N	N	530	N	N
65	20240522	090401	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14500	-80	5	-0.55	278981060	19199	3.91	14580	14620	14490	18950	10210	14580	14530.99	5.59	-3320	15066	14822	14676	14432	14286	14750	14360	474	4370	500	10780	10	1	91771623	13307	21.26	0.93	12	0.02	682.00	15585.00	18550	20230814	-21.83	12210	20240117	18.76	15710	-7.70	20240502	12210	18.76	20240117	18550	-21.83	20230814	12210	18.76	20240117	1.73	N	034230	500	474 억	5126300	N	N	530	N	N
66	20240521	160357	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14580	-320	5	-2.15	7148897650	488770	79.70	14920	14920	14530	19370	10430	14900	14626.34	5.59	-14743	15173	15036	14813	14676	14453	15105	14745	474	4470	500	11020	10	1	91759075	13378	21.38	0.94	12	0.53	682.00	15585.00	18550	20230814	-21.40	12210	20240117	19.41	15710	-7.19	20240502	12210	19.41	20240117	18550	-21.40	20230814	12210	19.41	20240117	1.75	N	034230	500	474 억	5125041	N	N	530	N	N
67	20240521	150401	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14550	-350	5	-2.35	6377961050	435840	71.07	14920	14920	14530	19370	10430	14900	14633.72	5.59	-17623	15173	15036	14813	14676	14453	15105	14745	474	4470	500	11020	10	1	91759075	13351	21.33	0.93	12	0.47	682.00	15585.00	18550	20230814	-21.56	12210	20240117	19.16	15710	-7.38	20240502	12210	19.16	20240117	18550	-21.56	20230814	12210	19.16	20240117	1.75	N	034230	500	474 억	5125041	N	N	900	N	N
68	20240521	140401	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14590	-310	5	-2.08	4997906560	341012	55.60	14920	14920	14560	19370	10430	14900	14656.10	5.59	-24276	15173	15036	14813	14676	14453	15105	14745	474	4470	500	11020	10	1	91759075	13388	21.39	0.94	12	0.37	682.00	15585.00	18550	20230814	-21.35	12210	20240117	19.49	15710	-7.13	20240502	12210	19.49	20240117	18550	-21.35	20230814	12210	19.49	20240117	1.75	N	034230	500	474 억	5125041	N	N	900	N	N
69	20240521	130401	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14580	-320	5	-2.15	4022026140	274060	44.69	14920	14920	14570	19370	10430	14900	14675.71	5.59	-24325	15173	15036	14813	14676	14453	15105	14745	474	4470	500	11020	10	1	91759075	13378	21.38	0.94	12	0.30	682.00	15585.00	18550	20230814	-21.40	12210	20240117	19.41	15710	-7.19	20240502	12210	19.41	20240117	18550	-21.40	20230814	12210	19.41	20240117	1.75	N	034230	500	474 억	5125041	N	N	900	N	N
70	20240521	120400	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14610	-290	5	-1.95	3090846320	210250	34.28	14920	14920	14600	19370	10430	14900	14700.81	5.59	-22264	15173	15036	14813	14676	14453	15105	14745	474	4470	500	11020	10	1	91759075	13406	21.42	0.94	12	0.23	682.00	15585.00	18550	20230814	-21.24	12210	20240117	19.66	15710	-7.00	20240502	12210	19.66	20240117	18550	-21.24	20230814	12210	19.66	20240117	1.75	N	034230	500	474 억	5125041	N	N	900	N	N
71	20240521	110402	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14670	-230	5	-1.54	1942926190	131737	21.48	14920	14920	14650	19370	10430	14900	14748.52	5.59	-7184	15173	15036	14813	14676	14453	15105	14745	474	4470	500	11020	10	1	91759075	13461	21.51	0.94	12	0.14	682.00	15585.00	18550	20230814	-20.92	12210	20240117	20.15	15710	-6.62	20240502	12210	20.15	20240117	18550	-20.92	20230814	12210	20.15	20240117	1.75	N	034230	500	474 억	5125041	N	N	900	N	N
72	20240521	100401	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14760	-140	5	-0.94	1123213750	75942	12.38	14920	14920	14750	19370	10430	14900	14790.42	5.59	-2081	15173	15036	14813	14676	14453	15105	14745	474	4470	500	11020	10	1	91759075	13544	21.64	0.95	12	0.08	682.00	15585.00	18550	20230814	-20.43	12210	20240117	20.88	15710	-6.05	20240502	12210	20.88	20240117	18550	-20.43	20230814	12210	20.88	20240117	1.75	N	034230	500	474 억	5125041	N	N	900	N	N
73	20240521	090359	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14820	-80	5	-0.54	61234930	4117	0.67	14920	14920	14810	19370	10430	14900	14873.68	5.59	-1215	15173	15036	14813	14676	14453	15105	14745	474	4470	500	11020	10	1	91759075	13599	21.73	0.95	12	0.00	682.00	15585.00	18550	20230814	-20.11	12210	20240117	21.38	15710	-5.67	20240502	12210	21.38	20240117	18550	-20.11	20230814	12210	21.38	20240117	1.75	N	034230	500	474 억	5125041	N	N	900	N	N
74	20240517	160401	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14890	-80	5	-0.53	4314689800	287997	67.25	15100	15100	14870	19460	10480	14970	14981.81	5.63	18070	15256	15112	15026	14882	14796	15070	14840	474	4490	500	11070	10	1	91759075	13663	21.83	0.96	12	0.31	682.00	15585.00	18550	20230814	-19.73	12210	20240117	21.95	15710	-5.22	20240502	12210	21.95	20240117	18550	-19.73	20230814	12210	21.95	20240117	1.73	N	034230	500	474 억	5162762	N	N	68	N	N
75	20240517	150404	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14890	-80	5	-0.53	4118314580	274806	64.17	15100	15100	14870	19460	10480	14970	14986.26	5.63	17435	15256	15112	15026	14882	14796	15070	14840	474	4490	500	11070	10	1	91759075	13663	21.83	0.96	12	0.30	682.00	15585.00	18550	20230814	-19.73	12210	20240117	21.95	15710	-5.22	20240502	12210	21.95	20240117	18550	-19.73	20230814	12210	21.95	20240117	1.73	N	034230	500	474 억	5162762	N	N	350	N	N
76	20240517	140356	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14940	-30	5	-0.20	3640619470	242781	56.69	15100	15100	14870	19460	10480	14970	14995.49	5.63	19862	15256	15112	15026	14882	14796	15070	14840	474	4490	500	11070	10	1	91759075	13709	21.91	0.96	12	0.26	682.00	15585.00	18550	20230814	-19.46	12210	20240117	22.36	15710	-4.90	20240502	12210	22.36	20240117	18550	-19.46	20230814	12210	22.36	20240117	1.73	N	034230	500	474 억	5162762	N	N	350	N	N
77	20240517	130356	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14940	-30	5	-0.20	2882293780	191903	44.81	15100	15100	14900	19460	10480	14970	15019.54	5.63	21954	15256	15112	15026	14882	14796	15070	14840	474	4490	500	11070	10	1	91759075	13709	21.91	0.96	12	0.21	682.00	15585.00	18550	20230814	-19.46	12210	20240117	22.36	15710	-4.90	20240502	12210	22.36	20240117	18550	-19.46	20230814	12210	22.36	20240117	1.73	N	034230	500	474 억	5162762	N	N	350	N	N
78	20240517	120357	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14960	-10	5	-0.07	2668194490	177570	41.46	15100	15100	14900	19460	10480	14970	15026.16	5.63	24963	15256	15112	15026	14882	14796	15070	14840	474	4490	500	11070	10	1	91759075	13727	21.94	0.96	12	0.19	682.00	15585.00	18550	20230814	-19.35	12210	20240117	22.52	15710	-4.77	20240502	12210	22.52	20240117	18550	-19.35	20230814	12210	22.52	20240117	1.73	N	034230	500	474 억	5162762	N	N	350	N	N
79	20240517	110356	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14990	20	2	0.13	2265727510	150649	35.18	15100	15100	14980	19460	10480	14970	15039.78	5.63	29482	15256	15112	15026	14882	14796	15070	14840	474	4490	500	11070	10	1	91759075	13755	21.98	0.96	12	0.16	682.00	15585.00	18550	20230814	-19.19	12210	20240117	22.77	15710	-4.58	20240502	12210	22.77	20240117	18550	-19.19	20230814	12210	22.77	20240117	1.73	N	034230	500	474 억	5162762	N	N	350	N	N
80	20240517	100354	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15030	60	2	0.40	1526996520	101519	23.71	15100	15100	14990	19460	10480	14970	15041.49	5.63	32710	15256	15112	15026	14882	14796	15070	14840	474	4490	500	11070	10	1	91759075	13791	22.04	0.96	12	0.11	682.00	15585.00	18550	20230814	-18.98	12210	20240117	23.10	15710	-4.33	20240502	12210	23.10	20240117	18550	-18.98	20230814	12210	23.10	20240117	1.73	N	034230	500	474 억	5162762	N	N	350	N	N
81	20240517	090356	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15050	80	2	0.53	421112090	27939	6.52	15100	15100	14990	19460	10480	14970	15072.56	5.63	14526	15256	15112	15026	14882	14796	15070	14840	474	4490	500	11070	10	1	91759075	13810	22.07	0.97	12	0.03	682.00	15585.00	18550	20230814	-18.87	12210	20240117	23.26	15710	-4.20	20240502	12210	23.26	20240117	18550	-18.87	20230814	12210	23.26	20240117	1.73	N	034230	500	474 억	5162762	N	N	350	N	N
82	20240516	160354	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14970	-50	5	-0.33	6404034190	426861	93.23	15120	15170	14940	19520	10520	15020	15002.63	5.74	-85550	15413	15216	15093	14896	14773	15155	14835	474	4500	500	11110	10	1	91759075	13736	21.95	0.96	12	0.47	682.00	15585.00	18550	20230814	-19.30	12210	20240117	22.60	15710	-4.71	20240502	12210	22.60	20240117	18550	-19.30	20230814	12210	22.60	20240117	1.73	N	034230	500	474 억	5266879	N	N	350	N	N
83	20240516	150353	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14960	-60	5	-0.40	6017852910	401051	87.60	15120	15170	14940	19520	10520	15020	15005.20	5.74	-83809	15413	15216	15093	14896	14773	15155	14835	474	4500	500	11110	10	1	91759075	13727	21.94	0.96	12	0.44	682.00	15585.00	18550	20230814	-19.35	12210	20240117	22.52	15710	-4.77	20240502	12210	22.52	20240117	18550	-19.35	20230814	12210	22.52	20240117	1.73	N	034230	500	474 억	5266879	N	N	0	N	N
84	20240516	140356	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14980	-40	5	-0.27	5173824100	344667	75.28	15120	15170	14940	19520	10520	15020	15011.08	5.74	-78816	15413	15216	15093	14896	14773	15155	14835	474	4500	500	11110	10	1	91759075	13746	21.96	0.96	12	0.38	682.00	15585.00	18550	20230814	-19.25	12210	20240117	22.69	15710	-4.65	20240502	12210	22.69	20240117	18550	-19.25	20230814	12210	22.69	20240117	1.73	N	034230	500	474 억	5266879	N	N	0	N	N
85	20240516	130356	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15020	0	3	0.00	4456320760	296794	64.82	15120	15170	14940	19520	10520	15020	15014.86	5.74	-64216	15413	15216	15093	14896	14773	15155	14835	474	4500	500	11110	10	1	91759075	13782	22.02	0.96	12	0.32	682.00	15585.00	18550	20230814	-19.03	12210	20240117	23.01	15710	-4.39	20240502	12210	23.01	20240117	18550	-19.03	20230814	12210	23.01	20240117	1.73	N	034230	500	474 억	5266879	N	N	0	N	N
86	20240516	120353	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14980	-40	5	-0.27	3940357540	262411	57.31	15120	15170	14940	19520	10520	15020	15015.98	5.74	-61838	15413	15216	15093	14896	14773	15155	14835	474	4500	500	11110	10	1	91759075	13746	21.96	0.96	12	0.29	682.00	15585.00	18550	20230814	-19.25	12210	20240117	22.69	15710	-4.65	20240502	12210	22.69	20240117	18550	-19.25	20230814	12210	22.69	20240117	1.73	N	034230	500	474 억	5266879	N	N	0	N	N
87	20240516	110353	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14970	-50	5	-0.33	3331893070	221811	48.45	15120	15170	14940	19520	10520	15020	15021.32	5.74	-59826	15413	15216	15093	14896	14773	15155	14835	474	4500	500	11110	10	1	91759075	13736	21.95	0.96	12	0.24	682.00	15585.00	18550	20230814	-19.30	12210	20240117	22.60	15710	-4.71	20240502	12210	22.60	20240117	18550	-19.30	20230814	12210	22.60	20240117	1.73	N	034230	500	474 억	5266879	N	N	0	N	N
88	20240516	100354	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15010	-10	5	-0.07	2269667720	150832	32.94	15120	15170	14960	19520	10520	15020	15047.66	5.74	-44001	15413	15216	15093	14896	14773	15155	14835	474	4500	500	11110	10	1	91759075	13773	22.01	0.96	12	0.16	682.00	15585.00	18550	20230814	-19.08	12210	20240117	22.93	15710	-4.46	20240502	12210	22.93	20240117	18550	-19.08	20230814	12210	22.93	20240117	1.73	N	034230	500	474 억	5266879	N	N	0	N	N
89	20240516	090353	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15100	80	2	0.53	431524920	28526	6.23	15120	15170	15090	19520	10520	15020	15127.57	5.74	6905	15413	15216	15093	14896	14773	15155	14835	474	4500	500	11110	10	1	91759075	13856	22.14	0.97	12	0.03	682.00	15585.00	18550	20230814	-18.60	12210	20240117	23.67	15710	-3.88	20240502	12210	23.67	20240117	18550	-18.60	20230814	12210	23.67	20240117	1.73	N	034230	500	474 억	5266879	N	N	0	N	N
90	20240514	160358	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15020	-220	5	-1.44	6831747310	452768	61.53	15210	15290	14970	19810	10670	15240	15088.74	5.85	-129328	15513	15376	15143	15006	14773	15445	15075	474	4570	500	11270	10	1	91759075	13782	22.02	0.96	12	0.49	682.00	15585.00	18550	20230814	-19.03	12210	20240117	23.01	15710	-4.39	20240502	12210	23.01	20240117	18550	-19.03	20230814	12210	23.01	20240117	1.77	N	034230	500	474 억	5364649	N	N	6940	N	N
91	20240514	150359	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15020	-220	5	-1.44	6533569610	432916	58.83	15210	15290	14970	19810	10670	15240	15091.74	5.85	-124443	15513	15376	15143	15006	14773	15445	15075	474	4570	500	11270	10	1	91759075	13782	22.02	0.96	12	0.47	682.00	15585.00	18550	20230814	-19.03	12210	20240117	23.01	15710	-4.39	20240502	12210	23.01	20240117	18550	-19.03	20230814	12210	23.01	20240117	1.77	N	034230	500	474 억	5364649	N	N	6940	N	N
92	20240514	140358	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15080	-160	5	-1.05	5312343850	351758	47.80	15210	15290	14970	19810	10670	15240	15101.97	5.85	-103368	15513	15376	15143	15006	14773	15445	15075	474	4570	500	11270	10	1	91759075	13837	22.11	0.97	12	0.38	682.00	15585.00	18550	20230814	-18.71	12210	20240117	23.51	15710	-4.01	20240502	12210	23.51	20240117	18550	-18.71	20230814	12210	23.51	20240117	1.77	N	034230	500	474 억	5364649	N	N	6940	N	N
93	20240514	130358	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15020	-220	5	-1.44	4799546750	317669	43.17	15210	15290	14970	19810	10670	15240	15108.32	5.85	-93173	15513	15376	15143	15006	14773	15445	15075	474	4570	500	11270	10	1	91759075	13782	22.02	0.96	12	0.35	682.00	15585.00	18550	20230814	-19.03	12210	20240117	23.01	15710	-4.39	20240502	12210	23.01	20240117	18550	-19.03	20230814	12210	23.01	20240117	1.77	N	034230	500	474 억	5364649	N	N	6940	N	N
94	20240514	120357	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15020	-220	5	-1.44	3958033280	261594	35.55	15210	15290	15020	19810	10670	15240	15130.12	5.85	-80064	15513	15376	15143	15006	14773	15445	15075	474	4570	500	11270	10	1	91759075	13782	22.02	0.96	12	0.29	682.00	15585.00	18550	20230814	-19.03	12210	20240117	23.01	15710	-4.39	20240502	12210	23.01	20240117	18550	-19.03	20230814	12210	23.01	20240117	1.77	N	034230	500	474 억	5364649	N	N	6940	N	N
95	20240514	110357	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15100	-140	5	-0.92	2874269950	189679	25.78	15210	15290	15080	19810	10670	15240	15152.98	5.85	-62277	15513	15376	15143	15006	14773	15445	15075	474	4570	500	11270	10	1	91759075	13856	22.14	0.97	12	0.21	682.00	15585.00	18550	20230814	-18.60	12210	20240117	23.67	15710	-3.88	20240502	12210	23.67	20240117	18550	-18.60	20230814	12210	23.67	20240117	1.77	N	034230	500	474 억	5364649	N	N	6940	N	N
96	20240514	100357	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15140	-100	5	-0.66	1798764790	118587	16.12	15210	15290	15100	19810	10670	15240	15167.84	5.85	-34958	15513	15376	15143	15006	14773	15445	15075	474	4570	500	11270	10	1	91759075	13892	22.20	0.97	12	0.13	682.00	15585.00	18550	20230814	-18.38	12210	20240117	24.00	15710	-3.63	20240502	12210	24.00	20240117	18550	-18.38	20230814	12210	24.00	20240117	1.77	N	034230	500	474 억	5364649	N	N	6940	N	N
97	20240514	090357	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15180	-60	5	-0.39	219909870	14466	1.97	15210	15240	15160	19810	10670	15240	15199.69	5.85	-5314	15513	15376	15143	15006	14773	15445	15075	474	4570	500	11270	10	1	91759075	13929	22.26	0.97	12	0.02	682.00	15585.00	18550	20230814	-18.17	12210	20240117	24.32	15710	-3.37	20240502	12210	24.32	20240117	18550	-18.17	20230814	12210	24.32	20240117	1.77	N	034230	500	474 억	5364649	N	N	6940	N	N
98	20240513	160358	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15240	220	2	1.46	11085870770	730884	91.51	15130	15280	14910	19520	10520	15020	15167.16	5.71	134036	15313	15166	14973	14826	14633	15240	14900	474	4500	500	11110	10	1	91759075	13984	22.35	0.98	12	0.80	682.00	15585.00	18550	20230814	-17.84	12210	20240117	24.82	15710	-2.99	20240502	12210	24.82	20240117	18550	-17.84	20230814	12210	24.82	20240117	1.78	N	034230	500	474 억	5237748	N	N	6940	N	N
99	20240513	150358	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15220	200	2	1.33	10048081350	662802	82.99	15130	15280	14910	19520	10520	15020	15160.00	5.71	133329	15313	15166	14973	14826	14633	15240	14900	474	4500	500	11110	10	1	91759075	13966	22.32	0.98	12	0.72	682.00	15585.00	18550	20230814	-17.95	12210	20240117	24.65	15710	-3.12	20240502	12210	24.65	20240117	18550	-17.95	20230814	12210	24.65	20240117	1.78	N	034230	500	474 억	5237748	N	N	28	N	N
100	20240513	140357	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15240	220	2	1.46	8918191250	588491	73.68	15130	15280	14910	19520	10520	15020	15154.34	5.71	129779	15313	15166	14973	14826	14633	15240	14900	474	4500	500	11110	10	1	91759075	13984	22.35	0.98	12	0.64	682.00	15585.00	18550	20230814	-17.84	12210	20240117	24.82	15710	-2.99	20240502	12210	24.82	20240117	18550	-17.84	20230814	12210	24.82	20240117	1.78	N	034230	500	474 억	5237748	N	N	28	N	N
101	20240513	130356	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15170	150	2	1.00	6793512860	448937	56.21	15130	15250	14910	19520	10520	15020	15132.44	5.71	85474	15313	15166	14973	14826	14633	15240	14900	474	4500	500	11110	10	1	91759075	13920	22.24	0.97	12	0.49	682.00	15585.00	18550	20230814	-18.22	12210	20240117	24.24	15710	-3.44	20240502	12210	24.24	20240117	18550	-18.22	20230814	12210	24.24	20240117	1.78	N	034230	500	474 억	5237748	N	N	28	N	N
102	20240513	120358	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15190	170	2	1.13	5997995050	396534	49.65	15130	15250	14910	19520	10520	15020	15126.05	5.71	92660	15313	15166	14973	14826	14633	15240	14900	474	4500	500	11110	10	1	91759075	13938	22.27	0.97	12	0.43	682.00	15585.00	18550	20230814	-18.11	12210	20240117	24.41	15710	-3.31	20240502	12210	24.41	20240117	18550	-18.11	20230814	12210	24.41	20240117	1.78	N	034230	500	474 억	5237748	N	N	28	N	N
103	20240513	110356	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15190	170	2	1.13	5440956970	359863	45.06	15130	15250	14910	19520	10520	15020	15119.52	5.71	82686	15313	15166	14973	14826	14633	15240	14900	474	4500	500	11110	10	1	91759075	13938	22.27	0.97	12	0.39	682.00	15585.00	18550	20230814	-18.11	12210	20240117	24.41	15710	-3.31	20240502	12210	24.41	20240117	18550	-18.11	20230814	12210	24.41	20240117	1.78	N	034230	500	474 억	5237748	N	N	28	N	N
104	20240513	100358	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15110	90	2	0.60	3007712200	199731	25.01	15130	15170	14910	19520	10520	15020	15058.82	5.71	35641	15313	15166	14973	14826	14633	15240	14900	474	4500	500	11110	10	1	91759075	13865	22.16	0.97	12	0.22	682.00	15585.00	18550	20230814	-18.54	12210	20240117	23.75	15710	-3.82	20240502	12210	23.75	20240117	18550	-18.54	20230814	12210	23.75	20240117	1.78	N	034230	500	474 억	5237748	N	N	28	N	N
105	20240513	090358	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15050	30	2	0.20	415963430	27546	3.45	15130	15130	15050	19520	10520	15020	15100.68	5.71	-10271	15313	15166	14973	14826	14633	15240	14900	474	4500	500	11110	10	1	91759075	13810	22.07	0.97	12	0.03	682.00	15585.00	18550	20230814	-18.87	12210	20240117	23.26	15710	-4.20	20240502	12210	23.26	20240117	18550	-18.87	20230814	12210	23.26	20240117	1.78	N	034230	500	474 억	5237748	N	N	28	N	N
106	20240510	160348	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15020	170	2	1.14	11734725390	782846	111.97	14960	15120	14780	19300	10400	14850	14989.70	5.57	38603	15290	15070	14910	14690	14530	14990	14610	474	4450	500	10980	10	1	91759075	13782	22.02	0.96	12	0.85	682.00	15585.00	18550	20230814	-19.03	12210	20240117	23.01	15710	-4.39	20240502	12210	23.01	20240117	18550	-19.03	20230814	12210	23.01	20240117	1.75	N	034230	500	474 억	5107884	N	N	28	N	N
107	20240510	150350	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15010	160	2	1.08	11075907140	738958	105.70	14960	15120	14780	19300	10400	14850	14988.55	5.57	49511	15290	15070	14910	14690	14530	14990	14610	474	4450	500	10980	10	1	91759075	13773	22.01	0.96	12	0.81	682.00	15585.00	18550	20230814	-19.08	12210	20240117	22.93	15710	-4.46	20240502	12210	22.93	20240117	18550	-19.08	20230814	12210	22.93	20240117	1.75	N	034230	500	474 억	5107884	N	N	69	N	N
108	20240510	140350	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15050	200	2	1.35	8517944450	568882	81.37	14960	15120	14780	19300	10400	14850	14973.13	5.57	90676	15290	15070	14910	14690	14530	14990	14610	474	4450	500	10980	10	1	91759075	13810	22.07	0.97	12	0.62	682.00	15585.00	18550	20230814	-18.87	12210	20240117	23.26	15710	-4.20	20240502	12210	23.26	20240117	18550	-18.87	20230814	12210	23.26	20240117	1.75	N	034230	500	474 억	5107884	N	N	69	N	N
109	20240510	130348	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14930	80	2	0.54	6192380990	414153	59.24	14960	15120	14780	19300	10400	14850	14951.92	5.57	63840	15290	15070	14910	14690	14530	14990	14610	474	4450	500	10980	10	1	91759075	13700	21.89	0.96	12	0.45	682.00	15585.00	18550	20230814	-19.51	12210	20240117	22.28	15710	-4.96	20240502	12210	22.28	20240117	18550	-19.51	20230814	12210	22.28	20240117	1.75	N	034230	500	474 억	5107884	N	N	69	N	N
110	20240510	120346	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14890	40	2	0.27	5653059350	377987	54.07	14960	15120	14780	19300	10400	14850	14955.70	5.57	45309	15290	15070	14910	14690	14530	14990	14610	474	4450	500	10980	10	1	91759075	13663	21.83	0.96	12	0.41	682.00	15585.00	18550	20230814	-19.73	12210	20240117	21.95	15710	-5.22	20240502	12210	21.95	20240117	18550	-19.73	20230814	12210	21.95	20240117	1.75	N	034230	500	474 억	5107884	N	N	69	N	N
111	20240510	110347	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14810	-40	5	-0.27	5074880920	339028	48.49	14960	15120	14790	19300	10400	14850	14968.91	5.57	43518	15290	15070	14910	14690	14530	14990	14610	474	4450	500	10980	10	1	91759075	13590	21.72	0.95	12	0.37	682.00	15585.00	18550	20230814	-20.16	12210	20240117	21.29	15710	-5.73	20240502	12210	21.29	20240117	18550	-20.16	20230814	12210	21.29	20240117	1.75	N	034230	500	474 억	5107884	N	N	69	N	N
112	20240510	100348	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14910	60	2	0.40	3691280550	245840	35.16	14960	15120	14890	19300	10400	14850	15014.97	5.57	63830	15290	15070	14910	14690	14530	14990	14610	474	4450	500	10980	10	1	91759075	13681	21.86	0.96	12	0.27	682.00	15585.00	18550	20230814	-19.62	12210	20240117	22.11	15710	-5.09	20240502	12210	22.11	20240117	18550	-19.62	20230814	12210	22.11	20240117	1.75	N	034230	500	474 억	5107884	N	N	69	N	N
113	20240510	090349	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14890	40	2	0.27	785527000	52552	7.52	14960	15010	14890	19300	10400	14850	14947.61	5.57	-4830	15290	15070	14910	14690	14530	14990	14610	474	4450	500	10980	10	1	91759075	13663	21.83	0.96	12	0.06	682.00	15585.00	18550	20230814	-19.73	12210	20240117	21.95	15710	-5.22	20240502	12210	21.95	20240117	18550	-19.73	20230814	12210	21.95	20240117	1.75	N	034230	500	474 억	5107884	N	N	69	N	N
114	20240509	160353	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14850	-70	5	-0.47	10380951610	696681	137.64	14920	15130	14750	19390	10450	14920	14900.70	5.63	-72617	15053	14986	14863	14796	14673	15020	14830	474	4470	500	11040	10	1	91759075	13626	21.77	0.95	12	0.76	682.00	15585.00	18550	20230814	-19.95	12210	20240117	21.62	15710	-5.47	20240502	12210	21.62	20240117	18550	-19.95	20230814	12210	21.62	20240117	1.57	N	034230	500	474 억	5162482	N	N	69	N	N
115	20240509	150356	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14840	-80	5	-0.54	9336244350	626361	123.75	14920	15130	14750	19390	10450	14920	14905.53	5.63	-70950	15053	14986	14863	14796	14673	15020	14830	474	4470	500	11040	10	1	91759075	13617	21.76	0.95	12	0.68	682.00	15585.00	18550	20230814	-20.00	12210	20240117	21.54	15710	-5.54	20240502	12210	21.54	20240117	18550	-20.00	20230814	12210	21.54	20240117	1.57	N	034230	500	474 억	5162482	N	N	748	N	N
116	20240509	140349	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14850	-70	5	-0.47	8027161530	538033	106.30	14920	15130	14750	19390	10450	14920	14919.46	5.63	-62381	15053	14986	14863	14796	14673	15020	14830	474	4470	500	11040	10	1	91759075	13626	21.77	0.95	12	0.59	682.00	15585.00	18550	20230814	-19.95	12210	20240117	21.62	15710	-5.47	20240502	12210	21.62	20240117	18550	-19.95	20230814	12210	21.62	20240117	1.57	N	034230	500	474 억	5162482	N	N	748	N	N
117	20240509	130350	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14800	-120	5	-0.80	7135828170	477909	94.42	14920	15130	14750	19390	10450	14920	14931.35	5.63	-57111	15053	14986	14863	14796	14673	15020	14830	474	4470	500	11040	10	1	91759075	13580	21.70	0.95	12	0.52	682.00	15585.00	18550	20230814	-20.22	12210	20240117	21.21	15710	-5.79	20240502	12210	21.21	20240117	18550	-20.22	20230814	12210	21.21	20240117	1.57	N	034230	500	474 억	5162482	N	N	748	N	N
118	20240509	120348	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14790	-130	5	-0.87	6800489950	455260	89.95	14920	15130	14750	19390	10450	14920	14937.60	5.63	-46375	15053	14986	14863	14796	14673	15020	14830	474	4470	500	11040	10	1	91759075	13571	21.69	0.95	12	0.50	682.00	15585.00	18550	20230814	-20.27	12210	20240117	21.13	15710	-5.86	20240502	12210	21.13	20240117	18550	-20.27	20230814	12210	21.13	20240117	1.57	N	034230	500	474 억	5162482	N	N	748	N	N
119	20240509	110342	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14810	-110	5	-0.74	6036559950	403650	79.75	14920	15130	14750	19390	10450	14920	14954.94	5.63	-20993	15053	14986	14863	14796	14673	15020	14830	474	4470	500	11040	10	1	91759075	13590	21.72	0.95	12	0.44	682.00	15585.00	18550	20230814	-20.16	12210	20240117	21.29	15710	-5.73	20240502	12210	21.29	20240117	18550	-20.16	20230814	12210	21.29	20240117	1.57	N	034230	500	474 억	5162482	N	N	748	N	N
120	20240509	100344	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14990	70	2	0.47	3677531020	244610	48.33	14920	15130	14910	19390	10450	14920	15034.26	5.63	27701	15053	14986	14863	14796	14673	15020	14830	474	4470	500	11040	10	1	91759075	13755	21.98	0.96	12	0.27	682.00	15585.00	18550	20230814	-19.19	12210	20240117	22.77	15710	-4.58	20240502	12210	22.77	20240117	18550	-19.19	20230814	12210	22.77	20240117	1.57	N	034230	500	474 억	5162482	N	N	748	N	N
121	20240509	090342	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14940	20	2	0.13	137066120	9177	1.81	14920	14960	14920	19390	10450	14920	14935.83	5.63	1752	15053	14986	14863	14796	14673	15020	14830	474	4470	500	11040	10	1	91759075	13709	21.91	0.96	12	0.01	682.00	15585.00	18550	20230814	-19.46	12210	20240117	22.36	15710	-4.90	20240502	12210	22.36	20240117	18550	-19.46	20230814	12210	22.36	20240117	1.57	N	034230	500	474 억	5162482	N	N	748	N	N
122	20240508	160343	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14920	30	2	0.20	7477663260	504139	35.50	14850	14930	14740	19350	10430	14890	14832.23	5.44	44065	15923	15406	15063	14546	14203	15235	14375	474	4460	500	11010	10	1	91759075	13690	21.88	0.96	12	0.55	682.00	15585.00	18550	20230814	-19.57	12210	20240117	22.19	15710	-5.03	20240502	12210	22.19	20240117	18550	-19.57	20230814	12210	22.19	20240117	1.59	N	034230	500	474 억	4989198	N	N	748	N	N
123	20240508	150345	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14910	20	2	0.13	6842569820	461558	32.50	14850	14930	14740	19350	10430	14890	14824.93	5.44	45145	15923	15406	15063	14546	14203	15235	14375	474	4460	500	11010	10	1	91759075	13681	21.86	0.96	12	0.50	682.00	15585.00	18550	20230814	-19.62	12210	20240117	22.11	15710	-5.09	20240502	12210	22.11	20240117	18550	-19.62	20230814	12210	22.11	20240117	1.59	N	034230	500	474 억	4989198	N	N	263	N	N
124	20240508	140340	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14860	-30	5	-0.20	5557358610	375200	26.42	14850	14910	14740	19350	10430	14890	14811.71	5.44	28346	15923	15406	15063	14546	14203	15235	14375	474	4460	500	11010	10	1	91759075	13635	21.79	0.95	12	0.41	682.00	15585.00	18550	20230814	-19.89	12210	20240117	21.70	15710	-5.41	20240502	12210	21.70	20240117	18550	-19.89	20230814	12210	21.70	20240117	1.59	N	034230	500	474 억	4989198	N	N	263	N	N
125	20240508	130340	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14780	-110	5	-0.74	4419142850	298309	21.00	14850	14910	14750	19350	10430	14890	14813.96	5.44	23918	15923	15406	15063	14546	14203	15235	14375	474	4460	500	11010	10	1	91759075	13562	21.67	0.95	12	0.33	682.00	15585.00	18550	20230814	-20.32	12210	20240117	21.05	15710	-5.92	20240502	12210	21.05	20240117	18550	-20.32	20230814	12210	21.05	20240117	1.59	N	034230	500	474 억	4989198	N	N	263	N	N
126	20240508	120341	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14780	-110	5	-0.74	3495797020	235818	16.60	14850	14910	14760	19350	10430	14890	14824.12	5.44	32944	15923	15406	15063	14546	14203	15235	14375	474	4460	500	11010	10	1	91759075	13562	21.67	0.95	12	0.26	682.00	15585.00	18550	20230814	-20.32	12210	20240117	21.05	15710	-5.92	20240502	12210	21.05	20240117	18550	-20.32	20230814	12210	21.05	20240117	1.59	N	034230	500	474 억	4989198	N	N	263	N	N
127	20240508	110416	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14810	-80	5	-0.54	2666088600	179700	12.65	14850	14910	14790	19350	10430	14890	14836.32	5.44	21923	15923	15406	15063	14546	14203	15235	14375	474	4460	500	11010	10	1	91759075	13590	21.72	0.95	12	0.20	682.00	15585.00	18550	20230814	-20.16	12210	20240117	21.29	15710	-5.73	20240502	12210	21.29	20240117	18550	-20.16	20230814	12210	21.29	20240117	1.59	N	034230	500	474 억	4989198	N	N	263	N	N
128	20240508	100347	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14840	-50	5	-0.34	1074525560	72380	5.10	14850	14910	14800	19350	10430	14890	14845.58	5.44	1919	15923	15406	15063	14546	14203	15235	14375	474	4460	500	11010	10	1	91759075	13617	21.76	0.95	12	0.08	682.00	15585.00	18550	20230814	-20.00	12210	20240117	21.54	15710	-5.54	20240502	12210	21.54	20240117	18550	-20.00	20230814	12210	21.54	20240117	1.59	N	034230	500	474 억	4989198	N	N	263	N	N
129	20240508	090343	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14840	-50	5	-0.34	90518150	6097	0.43	14850	14890	14830	19350	10430	14890	14845.98	5.44	-303	15923	15406	15063	14546	14203	15235	14375	474	4460	500	11010	10	1	91759075	13617	21.76	0.95	12	0.01	682.00	15585.00	18550	20230814	-20.00	12210	20240117	21.54	15710	-5.54	20240502	12210	21.54	20240117	18550	-20.00	20230814	12210	21.54	20240117	1.59	N	034230	500	474 억	4989198	N	N	263	N	N
130	20240503	160351	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15410	10	2	0.06	9096777120	592492	45.45	15560	15570	15200	20000	10780	15400	15353.40	6.02	-16346	16133	15766	15343	14976	14553	15950	15160	474	4600	500	11390	10	1	91759075	14140	22.60	0.99	12	0.65	682.00	15585.00	18550	20230814	-16.93	12210	20240117	26.21	15710	-1.91	20240502	12210	26.21	20240117	18550	-16.93	20230814	12210	26.21	20240117	1.59	N	034230	500	474 억	5523972	N	N	0	N	N
131	20240503	150350	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15290	-110	5	-0.71	8504302830	553840	42.49	15560	15570	15200	20000	10780	15400	15355.16	6.02	-14448	16133	15766	15343	14976	14553	15950	15160	474	4600	500	11390	10	1	91759075	14030	22.42	0.98	12	0.60	682.00	15585.00	18550	20230814	-17.57	12210	20240117	25.23	15710	-2.67	20240502	12210	25.23	20240117	18550	-17.57	20230814	12210	25.23	20240117	1.59	N	034230	500	474 억	5523972	N	N	0	N	N
132	20240503	140350	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15430	30	2	0.19	7375426670	480348	36.85	15560	15570	15200	20000	10780	15400	15354.34	6.02	-19969	16133	15766	15343	14976	14553	15950	15160	474	4600	500	11390	10	1	91759075	14158	22.62	0.99	12	0.52	682.00	15585.00	18550	20230814	-16.82	12210	20240117	26.37	15710	-1.78	20240502	12210	26.37	20240117	18550	-16.82	20230814	12210	26.37	20240117	1.59	N	034230	500	474 억	5523972	N	N	0	N	N
133	20240503	130350	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15340	-60	5	-0.39	5627227370	367264	28.17	15560	15570	15200	20000	10780	15400	15322.02	6.02	-26091	16133	15766	15343	14976	14553	15950	15160	474	4600	500	11390	10	1	91759075	14076	22.49	0.98	12	0.40	682.00	15585.00	18550	20230814	-17.30	12210	20240117	25.63	15710	-2.36	20240502	12210	25.63	20240117	18550	-17.30	20230814	12210	25.63	20240117	1.59	N	034230	500	474 억	5523972	N	N	0	N	N
134	20240503	120350	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15320	-80	5	-0.52	4869250450	317730	24.37	15560	15570	15200	20000	10780	15400	15325.12	6.02	-28762	16133	15766	15343	14976	14553	15950	15160	474	4600	500	11390	10	1	91759075	14057	22.46	0.98	12	0.35	682.00	15585.00	18550	20230814	-17.41	12210	20240117	25.47	15710	-2.48	20240502	12210	25.47	20240117	18550	-17.41	20230814	12210	25.47	20240117	1.59	N	034230	500	474 억	5523972	N	N	0	N	N
135	20240503	110348	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15310	-90	5	-0.58	4197094790	273756	21.00	15560	15570	15200	20000	10780	15400	15331.52	6.02	-33787	16133	15766	15343	14976	14553	15950	15160	474	4600	500	11390	10	1	91759075	14048	22.45	0.98	12	0.30	682.00	15585.00	18550	20230814	-17.47	12210	20240117	25.39	15710	-2.55	20240502	12210	25.39	20240117	18550	-17.47	20230814	12210	25.39	20240117	1.59	N	034230	500	474 억	5523972	N	N	0	N	N
136	20240503	100348	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15290	-110	5	-0.71	3104438390	202340	15.52	15560	15570	15200	20000	10780	15400	15342.68	6.02	-32903	16133	15766	15343	14976	14553	15950	15160	474	4600	500	11390	10	1	91759075	14030	22.42	0.98	12	0.22	682.00	15585.00	18550	20230814	-17.57	12210	20240117	25.23	15710	-2.67	20240502	12210	25.23	20240117	18550	-17.57	20230814	12210	25.23	20240117	1.59	N	034230	500	474 억	5523972	N	N	0	N	N
137	20240503	090347	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15430	30	2	0.19	590291560	38112	2.92	15560	15570	15400	20000	10780	15400	15488.34	6.02	-11664	16133	15766	15343	14976	14553	15950	15160	474	4600	500	11390	10	1	91759075	14158	22.62	0.99	12	0.04	682.00	15585.00	18550	20230814	-16.82	12210	20240117	26.37	15710	-1.78	20240502	12210	26.37	20240117	18550	-16.82	20230814	12210	26.37	20240117	1.59	N	034230	500	474 억	5523972	N	N	0	N	N
138	20240502	160346	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15400	340	2	2.26	19871835520	1293257	354.54	15060	15710	14920	19570	10550	15060	15365.70	5.96	44310	15286	15172	15066	14952	14846	15120	14900	474	4510	500	11140	10	1	91759075	14131	22.58	0.99	12	1.41	682.00	15585.00	18550	20230814	-16.98	12210	20240117	26.13	15710	-1.97	20240502	12210	26.13	20240117	18550	-16.98	20230814	12210	26.13	20240117	1.61	N	034230	500	474 억	5473297	N	N	801	N	N
139	20240502	150348	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15370	310	2	2.06	18306599530	1191480	326.64	15060	15710	14920	19570	10550	15060	15364.67	5.96	54611	15286	15172	15066	14952	14846	15120	14900	474	4510	500	11140	10	1	91759075	14103	22.54	0.99	12	1.30	682.00	15585.00	18550	20230814	-17.14	12210	20240117	25.88	15710	-2.16	20240502	12210	25.88	20240117	18550	-17.14	20230814	12210	25.88	20240117	1.61	N	034230	500	474 억	5473297	N	N	801	N	N
140	20240502	140346	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15520	460	2	3.05	9195216900	605118	165.89	15060	15560	14920	19570	10550	15060	15195.81	5.96	18442	15286	15172	15066	14952	14846	15120	14900	474	4510	500	11140	10	1	91759075	14241	22.76	1.00	12	0.66	682.00	15585.00	18550	20230814	-16.33	12210	20240117	27.11	15670	-0.96	20240409	12210	27.11	20240117	18550	-16.33	20230814	12210	27.11	20240117	1.61	N	034230	500	474 억	5473297	N	N	801	N	N
141	20240502	130345	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	14990	-70	5	-0.46	3633478780	241617	66.24	15060	15130	14920	19570	10550	15060	15038.15	5.96	-45910	15286	15172	15066	14952	14846	15120	14900	474	4510	500	11140	10	1	91759075	13755	21.98	0.96	12	0.26	682.00	15585.00	18550	20230814	-19.19	12210	20240117	22.77	15670	-4.34	20240409	12210	22.77	20240117	18550	-19.19	20230814	12210	22.77	20240117	1.61	N	034230	500	474 억	5473297	N	N	801	N	N
142	20240502	120345	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15050	-10	5	-0.07	3188036660	211942	58.10	15060	15130	14920	19570	10550	15060	15042.00	5.96	-42646	15286	15172	15066	14952	14846	15120	14900	474	4510	500	11140	10	1	91759075	13810	22.07	0.97	12	0.23	682.00	15585.00	18550	20230814	-18.87	12210	20240117	23.26	15670	-3.96	20240409	12210	23.26	20240117	18550	-18.87	20230814	12210	23.26	20240117	1.61	N	034230	500	474 억	5473297	N	N	801	N	N
143	20240502	110344	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15050	-10	5	-0.07	2656458930	176653	48.43	15060	15130	14920	19570	10550	15060	15037.68	5.96	-50832	15286	15172	15066	14952	14846	15120	14900	474	4510	500	11140	10	1	91759075	13810	22.07	0.97	12	0.19	682.00	15585.00	18550	20230814	-18.87	12210	20240117	23.26	15670	-3.96	20240409	12210	23.26	20240117	18550	-18.87	20230814	12210	23.26	20240117	1.61	N	034230	500	474 억	5473297	N	N	801	N	N
144	20240502	100344	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15040	-20	5	-0.13	2097620890	139487	38.24	15060	15130	14920	19570	10550	15060	15038.06	5.96	-46760	15286	15172	15066	14952	14846	15120	14900	474	4510	500	11140	10	1	91759075	13801	22.05	0.97	12	0.15	682.00	15585.00	18550	20230814	-18.92	12210	20240117	23.18	15670	-4.02	20240409	12210	23.18	20240117	18550	-18.92	20230814	12210	23.18	20240117	1.61	N	034230	500	474 억	5473297	N	N	801	N	N
145	20240502	090345	55	60.00	KSQ150	오락문화	N	N	N	Y	60	N	15110	50	2	0.33	216409650	14362	3.94	15060	15120	14990	19570	10550	15060	15068.39	5.96	-2034	15286	15172	15066	14952	14846	15120	14900	474	4510	500	11140	10	1	91759075	13865	22.16	0.97	12	0.02	682.00	15585.00	18550	20230814	-18.54	12210	20240117	23.75	15670	-3.57	20240409	12210	23.75	20240117	18550	-18.54	20230814	12210	23.75	20240117	1.61	N	034230	500	474 억	5473297	N	N	801	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History