KissMeData/122870/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

73 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	160913	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	50900	300	2	0.59	9066414200	178661	71.70	50600	51100	50300	65700	35500	50600	50743.58	15.83	17960	21034	51933	51266	50333	49666	48733	51600	50000	93	15100	500	37440	100	1	18680629	9508	28.08	2.29	12	0.96	1813.00	22249.00	97000	20230531	-47.53	42450	20221229	19.91	97000	-47.53	20230531	45950	10.77	20230102	97000	-47.53	20230531	42450	19.91	20221229	5.57	N	122870	500	93 억	2956586	N	N	4580	N	N
3	20231229	150900	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	50900	300	2	0.59	9066414200	178661	71.70	50600	51100	50300	65700	35500	50600	50743.58	15.83	17960	21034	51933	51266	50333	49666	48733	51600	50000	93	15100	500	37440	100	1	18680629	9508	28.08	2.29	12	0.96	1813.00	22249.00	97000	20230531	-47.53	42450	20221229	19.91	97000	-47.53	20230531	45950	10.77	20230102	97000	-47.53	20230531	42450	19.91	20221229	5.57	N	122870	500	93 억	2956586	N	N	4580	N	N
4	20231229	140859	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	50900	300	2	0.59	9066414200	178661	71.70	50600	51100	50300	65700	35500	50600	50743.58	15.83	17960	21034	51933	51266	50333	49666	48733	51600	50000	93	15100	500	37440	100	1	18680629	9508	28.08	2.29	12	0.96	1813.00	22249.00	97000	20230531	-47.53	42450	20221229	19.91	97000	-47.53	20230531	45950	10.77	20230102	97000	-47.53	20230531	42450	19.91	20221229	5.57	N	122870	500	93 억	2956586	N	N	4580	N	N
5	20231229	130900	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	50900	300	2	0.59	9066414200	178661	71.70	50600	51100	50300	65700	35500	50600	50743.58	15.83	17960	21034	51933	51266	50333	49666	48733	51600	50000	93	15100	500	37440	100	1	18680629	9508	28.08	2.29	12	0.96	1813.00	22249.00	97000	20230531	-47.53	42450	20221229	19.91	97000	-47.53	20230531	45950	10.77	20230102	97000	-47.53	20230531	42450	19.91	20221229	5.57	N	122870	500	93 억	2956586	N	N	4580	N	N
6	20231229	120902	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	50900	300	2	0.59	9066414200	178661	71.70	50600	51100	50300	65700	35500	50600	50743.58	15.83	17960	21034	51933	51266	50333	49666	48733	51600	50000	93	15100	500	37440	100	1	18680629	9508	28.08	2.29	12	0.96	1813.00	22249.00	97000	20230531	-47.53	42450	20221229	19.91	97000	-47.53	20230531	45950	10.77	20230102	97000	-47.53	20230531	42450	19.91	20221229	5.57	N	122870	500	93 억	2956586	N	N	4580	N	N
7	20231229	110822	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	50900	300	2	0.59	9066414200	178661	71.70	50600	51100	50300	65700	35500	50600	50743.58	15.83	17960	21034	51933	51266	50333	49666	48733	51600	50000	93	15100	500	37440	100	1	18680629	9508	28.08	2.29	12	0.96	1813.00	22249.00	97000	20230531	-47.53	42450	20221229	19.91	97000	-47.53	20230531	45950	10.77	20230102	97000	-47.53	20230531	42450	19.91	20221229	5.57	N	122870	500	93 억	2956586	N	N	4580	N	N
8	20231229	100831	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	50900	300	2	0.59	9066414200	178661	71.70	50600	51100	50300	65700	35500	50600	50743.58	15.83	17960	21034	51933	51266	50333	49666	48733	51600	50000	93	15100	500	37440	100	1	18680629	9508	28.08	2.29	12	0.96	1813.00	22249.00	97000	20230531	-47.53	42450	20221229	19.91	97000	-47.53	20230531	45950	10.77	20230102	97000	-47.53	20230531	42450	19.91	20221229	5.57	N	122870	500	93 억	2956586	N	N	4580	N	N
9	20231229	090830	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	50900	300	2	0.59	9066414200	178661	71.70	50600	51100	50300	65700	35500	50600	50743.58	15.83	17960	21034	51933	51266	50333	49666	48733	51600	50000	93	15100	500	37440	100	1	18680629	9508	28.08	2.29	12	0.96	1813.00	22249.00	97000	20230531	-47.53	42450	20221229	19.91	97000	-47.53	20230531	45950	10.77	20230102	97000	-47.53	20230531	42450	19.91	20221229	5.57	N	122870	500	93 억	2956586	N	N	4580	N	N
10	20231228	160822	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	50900	300	2	0.59	8937905800	176137	70.69	50600	51100	50300	65700	35500	50600	50743.58	15.75	3175	21034	51933	51266	50333	49666	48733	51600	50000	93	15100	500	37440	100	1	18680629	9508	28.08	2.29	12	0.94	1813.00	22249.00	97000	20230531	-47.53	42450	20221229	19.91	97000	-47.53	20230531	45950	10.77	20230102	97000	-47.53	20230531	42450	19.91	20221229	5.57	N	122870	500	93 억	2941801	N	N	4580	N	N
11	20231228	150829	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	50900	300	2	0.59	7311704000	144159	57.85	50600	51100	50300	65700	35500	50600	50719.72	15.75	3175	6324	51933	51266	50333	49666	48733	51600	50000	93	15100	500	37440	100	1	18680629	9508	28.08	2.29	12	0.77	1813.00	22249.00	97000	20230531	-47.53	42450	20221229	19.91	97000	-47.53	20230531	45950	10.77	20230102	97000	-47.53	20230531	42450	19.91	20221229	5.57	N	122870	500	93 억	2941801	N	N	1483	N	N
12	20231228	140821	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	50800	200	2	0.40	6217033500	122663	49.23	50600	51100	50300	65700	35500	50600	50683.85	15.75	3175	2732	51933	51266	50333	49666	48733	51600	50000	93	15100	500	37440	100	1	18680629	9490	28.02	2.28	12	0.66	1813.00	22249.00	97000	20230531	-47.63	42450	20221229	19.67	97000	-47.63	20230531	45950	10.55	20230102	97000	-47.63	20230531	42450	19.67	20221229	5.57	N	122870	500	93 억	2941801	N	N	1483	N	N
13	20231228	130821	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	50800	200	2	0.40	5163080000	101900	40.90	50600	51100	50300	65700	35500	50600	50668.11	15.75	3175	-6099	51933	51266	50333	49666	48733	51600	50000	93	15100	500	37440	100	1	18680629	9490	28.02	2.28	12	0.55	1813.00	22249.00	97000	20230531	-47.63	42450	20221229	19.67	97000	-47.63	20230531	45950	10.55	20230102	97000	-47.63	20230531	42450	19.67	20221229	5.57	N	122870	500	93 억	2941801	N	N	1483	N	N
14	20231228	120824	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	50700	100	2	0.20	4393671600	86756	34.82	50600	51100	50300	65700	35500	50600	50644.01	15.75	3175	-8045	51933	51266	50333	49666	48733	51600	50000	93	15100	500	37440	100	1	18680629	9471	27.96	2.28	12	0.46	1813.00	22249.00	97000	20230531	-47.73	42450	20221229	19.43	97000	-47.73	20230531	45950	10.34	20230102	97000	-47.73	20230531	42450	19.43	20221229	5.57	N	122870	500	93 억	2941801	N	N	1483	N	N
15	20231228	110825	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	50600	0	3	0.00	3890186900	76813	30.83	50600	51100	50300	65700	35500	50600	50644.90	15.75	3175	-9152	51933	51266	50333	49666	48733	51600	50000	93	15100	500	37440	100	1	18680629	9452	27.91	2.27	12	0.41	1813.00	22249.00	97000	20230531	-47.84	42450	20221229	19.20	97000	-47.84	20230531	45950	10.12	20230102	97000	-47.84	20230531	42450	19.20	20221229	5.57	N	122870	500	93 억	2941801	N	N	1483	N	N
16	20231228	100821	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	50600	0	3	0.00	2738089400	54027	21.68	50600	51100	50300	65700	35500	50600	50680.02	15.75	3175	-2814	51933	51266	50333	49666	48733	51600	50000	93	15100	500	37440	100	1	18680629	9452	27.91	2.27	12	0.29	1813.00	22249.00	97000	20230531	-47.84	42450	20221229	19.20	97000	-47.84	20230531	45950	10.12	20230102	97000	-47.84	20230531	42450	19.20	20221229	5.57	N	122870	500	93 억	2941801	N	N	1483	N	N
17	20231228	090827	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	50500	-100	5	-0.20	764639900	15133	6.07	50600	50900	50300	65700	35500	50600	50527.98	15.75	3175	-5942	51933	51266	50333	49666	48733	51600	50000	93	15100	500	37440	100	1	18680629	9434	27.85	2.27	12	0.08	1813.00	22249.00	97000	20230531	-47.94	42450	20221229	18.96	97000	-47.94	20230531	45950	9.90	20230102	97000	-47.94	20230531	42450	18.96	20221229	5.57	N	122870	500	93 억	2941801	N	N	1483	N	N
18	20231227	160814	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	50600	750	2	1.50	12459699750	248059	47.65	49950	51000	49400	64800	34900	49850	50228.66	15.43	0	-11635	52216	51032	49716	48532	47216	50375	47875	93	14950	500	36880	100	1	18680629	9452	27.91	2.27	12	1.33	1813.00	22249.00	97000	20230531	-47.84	42450	20221229	19.20	97000	-47.84	20230531	45950	10.12	20230102	97000	-47.84	20230531	42450	19.20	20221229	5.60	N	122870	500	93 억	2883226	N	N	1483	N	N
19	20231227	150826	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	50800	950	2	1.91	10786909950	215013	41.30	49950	51000	49400	64800	34900	49850	50168.79	15.43	0	-10852	52216	51032	49716	48532	47216	50375	47875	93	14950	500	36880	100	1	18680629	9490	28.02	2.28	12	1.15	1813.00	22249.00	97000	20230531	-47.63	42450	20221229	19.67	97000	-47.63	20230531	45950	10.55	20230102	97000	-47.63	20230531	42450	19.67	20221229	5.60	N	122870	500	93 억	2883226	N	N	563	N	N
20	20231227	140823	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	50300	450	2	0.90	7701395650	154103	29.60	49950	50600	49400	64800	34900	49850	49975.72	15.43	0	-3021	52216	51032	49716	48532	47216	50375	47875	93	14950	500	36880	100	1	18680629	9396	27.74	2.26	12	0.82	1813.00	22249.00	97000	20230531	-48.14	42450	20221229	18.49	97000	-48.14	20230531	45950	9.47	20230102	97000	-48.14	20230531	42450	18.49	20221229	5.60	N	122870	500	93 억	2883226	N	N	563	N	N
21	20231227	130815	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	50200	350	2	0.70	7002632450	140178	26.93	49950	50600	49400	64800	34900	49850	49955.36	15.43	0	-6399	52216	51032	49716	48532	47216	50375	47875	93	14950	500	36880	100	1	18680629	9378	27.69	2.26	12	0.75	1813.00	22249.00	97000	20230531	-48.25	42450	20221229	18.26	97000	-48.25	20230531	45950	9.25	20230102	97000	-48.25	20230531	42450	18.26	20221229	5.60	N	122870	500	93 억	2883226	N	N	563	N	N
22	20231227	120817	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	50100	250	2	0.50	6227546650	124722	23.96	49950	50600	49400	64800	34900	49850	49931.49	15.43	0	-5909	52216	51032	49716	48532	47216	50375	47875	93	14950	500	36880	100	1	18680629	9359	27.63	2.25	12	0.67	1813.00	22249.00	97000	20230531	-48.35	42450	20221229	18.02	97000	-48.35	20230531	45950	9.03	20230102	97000	-48.35	20230531	42450	18.02	20221229	5.60	N	122870	500	93 억	2883226	N	N	563	N	N
23	20231227	110823	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	50000	150	2	0.30	5440658250	109018	20.94	49950	50600	49400	64800	34900	49850	49906.11	15.43	0	-7206	52216	51032	49716	48532	47216	50375	47875	93	14950	500	36880	100	1	18680629	9340	27.58	2.25	12	0.58	1813.00	22249.00	97000	20230531	-48.45	42450	20221229	17.79	97000	-48.45	20230531	45950	8.81	20230102	97000	-48.45	20230531	42450	17.79	20221229	5.60	N	122870	500	93 억	2883226	N	N	563	N	N
24	20231227	100821	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	49800	-50	5	-0.10	3619386800	72705	13.97	49950	50200	49400	64800	34900	49850	49781.72	15.43	0	-14978	52216	51032	49716	48532	47216	50375	47875	93	14950	500	36880	50	1	18680629	9303	27.47	2.24	12	0.39	1813.00	22249.00	97000	20230531	-48.66	42450	20221229	17.31	97000	-48.66	20230531	45950	8.38	20230102	97000	-48.66	20230531	42450	17.31	20221229	5.60	N	122870	500	93 억	2883226	N	N	563	N	N
25	20231227	090824	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	49950	100	2	0.20	668358900	13398	2.57	49950	50200	49650	64800	34900	49850	49885.24	15.43	0	-2817	52216	51032	49716	48532	47216	50375	47875	93	14950	500	36880	50	1	18680629	9331	27.55	2.25	12	0.07	1813.00	22249.00	97000	20230531	-48.51	42450	20221229	17.67	97000	-48.51	20230531	45950	8.71	20230102	97000	-48.51	20230531	42450	17.67	20221229	5.60	N	122870	500	93 억	2883226	N	N	563	N	N
26	20231226	160824	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	49850	-2150	5	-4.13	25728011250	514563	174.75	50200	50900	48400	67600	36400	52000	49996.66	15.07	-62	67325	53866	52932	52366	51432	50866	52650	51150	93	15600	500	38480	50	1	18680629	9312	27.50	2.24	12	2.75	1813.00	22249.00	97000	20230531	-48.61	42450	20221229	17.43	97000	-48.61	20230531	45950	8.49	20230102	97000	-48.61	20230531	42450	17.43	20221229	5.63	N	122870	500	93 억	2815798	N	N	563	N	N
27	20231226	150821	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	49950	-2050	5	-3.94	24250482650	484942	164.69	50200	50900	48400	67600	36400	52000	50003.39	15.07	-62	63799	53866	52932	52366	51432	50866	52650	51150	93	15600	500	38480	50	1	18680629	9331	27.55	2.25	12	2.60	1813.00	22249.00	97000	20230531	-48.51	42450	20221229	17.67	97000	-48.51	20230531	45950	8.71	20230102	97000	-48.51	20230531	42450	17.67	20221229	5.63	N	122870	500	93 억	2815798	N	N	2450	N	N
28	20231226	140823	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	49850	-2150	5	-4.13	22259618050	445039	151.13	50200	50900	48400	67600	36400	52000	50013.35	15.07	-62	55868	53866	52932	52366	51432	50866	52650	51150	93	15600	500	38480	50	1	18680629	9312	27.50	2.24	12	2.38	1813.00	22249.00	97000	20230531	-48.61	42450	20221229	17.43	97000	-48.61	20230531	45950	8.49	20230102	97000	-48.61	20230531	42450	17.43	20221229	5.63	N	122870	500	93 억	2815798	N	N	2450	N	N
29	20231226	130822	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	49850	-2150	5	-4.13	18958685450	378706	128.61	50200	50900	48400	67600	36400	52000	50057.29	15.07	-62	41238	53866	52932	52366	51432	50866	52650	51150	93	15600	500	38480	50	1	18680629	9312	27.50	2.24	12	2.03	1813.00	22249.00	97000	20230531	-48.61	42450	20221229	17.43	97000	-48.61	20230531	45950	8.49	20230102	97000	-48.61	20230531	42450	17.43	20221229	5.63	N	122870	500	93 억	2815798	N	N	2450	N	N
30	20231226	120821	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	49850	-2150	5	-4.13	17026431200	339968	115.45	50200	50900	48400	67600	36400	52000	50077.53	15.07	-62	40466	53866	52932	52366	51432	50866	52650	51150	93	15600	500	38480	50	1	18680629	9312	27.50	2.24	12	1.82	1813.00	22249.00	97000	20230531	-48.61	42450	20221229	17.43	97000	-48.61	20230531	45950	8.49	20230102	97000	-48.61	20230531	42450	17.43	20221229	5.63	N	122870	500	93 억	2815798	N	N	2450	N	N
31	20231226	110825	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	50000	-2000	5	-3.85	14625203900	291909	99.13	50200	50900	48400	67600	36400	52000	50096.25	15.07	-62	35024	53866	52932	52366	51432	50866	52650	51150	93	15600	500	38480	100	1	18680629	9340	27.58	2.25	12	1.56	1813.00	22249.00	97000	20230531	-48.45	42450	20221229	17.79	97000	-48.45	20230531	45950	8.81	20230102	97000	-48.45	20230531	42450	17.79	20221229	5.63	N	122870	500	93 억	2815798	N	N	2450	N	N
32	20231226	100821	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	50100	-1900	5	-3.65	11804171500	235473	79.97	50200	50900	48400	67600	36400	52000	50122.68	15.07	-62	21635	53866	52932	52366	51432	50866	52650	51150	93	15600	500	38480	100	1	18680629	9359	27.63	2.25	12	1.26	1813.00	22249.00	97000	20230531	-48.35	42450	20221229	18.02	97000	-48.35	20230531	45950	9.03	20230102	97000	-48.35	20230531	42450	18.02	20221229	5.63	N	122870	500	93 억	2815798	N	N	2450	N	N
33	20231226	090824	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	50500	-1500	5	-2.88	4424441350	88450	30.04	50200	50800	48400	67600	36400	52000	50002.30	15.07	-62	14498	53866	52932	52366	51432	50866	52650	51150	93	15600	500	38480	100	1	18680629	9434	27.85	2.27	12	0.47	1813.00	22249.00	97000	20230531	-47.94	42450	20221229	18.96	97000	-47.94	20230531	45950	9.90	20230102	97000	-47.94	20230531	42450	18.96	20221229	5.63	N	122870	500	93 억	2815798	N	N	2450	N	N
34	20231222	160810	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52000	-1000	5	-1.89	15295545100	291874	92.48	53000	53300	51800	68900	37100	53000	52403.31	15.17	-4974	-22829	54600	53800	53200	52400	51800	53500	52100	93	15900	500	39220	100	1	18680629	9714	28.68	2.34	12	1.56	1813.00	22249.00	97000	20230531	-46.39	42450	20221229	22.50	97000	-46.39	20230531	45950	13.17	20230102	97000	-46.39	20230531	42450	22.50	20221229	5.62	N	122870	500	93 억	2833708	N	N	2450	N	N
35	20231222	150808	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52000	-1000	5	-1.89	13994797900	266862	84.56	53000	53300	51800	68900	37100	53000	52439.98	15.17	-4974	-15788	54600	53800	53200	52400	51800	53500	52100	93	15900	500	39220	100	1	18680629	9714	28.68	2.34	12	1.43	1813.00	22249.00	97000	20230531	-46.39	42450	20221229	22.50	97000	-46.39	20230531	45950	13.17	20230102	97000	-46.39	20230531	42450	22.50	20221229	5.62	N	122870	500	93 억	2833708	N	N	610	N	N
36	20231222	140805	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52400	-600	5	-1.13	10423805400	198376	62.86	53000	53300	52300	68900	37100	53000	52543.40	15.17	-4974	-8558	54600	53800	53200	52400	51800	53500	52100	93	15900	500	39220	100	1	18680629	9789	28.90	2.36	12	1.06	1813.00	22249.00	97000	20230531	-45.98	42450	20221229	23.44	97000	-45.98	20230531	45950	14.04	20230102	97000	-45.98	20230531	42450	23.44	20221229	5.62	N	122870	500	93 억	2833708	N	N	610	N	N
37	20231222	130808	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52500	-500	5	-0.94	8635908000	164245	52.04	53000	53300	52300	68900	37100	53000	52576.85	15.17	-4974	3901	54600	53800	53200	52400	51800	53500	52100	93	15900	500	39220	100	1	18680629	9807	28.96	2.36	12	0.88	1813.00	22249.00	97000	20230531	-45.88	42450	20221229	23.67	97000	-45.88	20230531	45950	14.25	20230102	97000	-45.88	20230531	42450	23.67	20221229	5.62	N	122870	500	93 억	2833708	N	N	610	N	N
38	20231222	120806	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52400	-600	5	-1.13	7604434600	144599	45.82	53000	53300	52300	68900	37100	53000	52586.96	15.17	-4974	5426	54600	53800	53200	52400	51800	53500	52100	93	15900	500	39220	100	1	18680629	9789	28.90	2.36	12	0.77	1813.00	22249.00	97000	20230531	-45.98	42450	20221229	23.44	97000	-45.98	20230531	45950	14.04	20230102	97000	-45.98	20230531	42450	23.44	20221229	5.62	N	122870	500	93 억	2833708	N	N	610	N	N
39	20231222	110805	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52500	-500	5	-0.94	6010295000	114197	36.18	53000	53300	52300	68900	37100	53000	52627.68	15.17	-4974	4018	54600	53800	53200	52400	51800	53500	52100	93	15900	500	39220	100	1	18680629	9807	28.96	2.36	12	0.61	1813.00	22249.00	97000	20230531	-45.88	42450	20221229	23.67	97000	-45.88	20230531	45950	14.25	20230102	97000	-45.88	20230531	42450	23.67	20221229	5.62	N	122870	500	93 억	2833708	N	N	610	N	N
40	20231222	100804	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52800	-200	5	-0.38	4281451500	81340	25.77	53000	53300	52300	68900	37100	53000	52631.96	15.17	-4974	6740	54600	53800	53200	52400	51800	53500	52100	93	15900	500	39220	100	1	18680629	9863	29.12	2.37	12	0.44	1813.00	22249.00	97000	20230531	-45.57	42450	20221229	24.38	97000	-45.57	20230531	45950	14.91	20230102	97000	-45.57	20230531	42450	24.38	20221229	5.62	N	122870	500	93 억	2833708	N	N	610	N	N
41	20231222	090806	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52900	-100	5	-0.19	816834400	15409	4.88	53000	53300	52700	68900	37100	53000	53010.92	15.17	-4974	-2313	54600	53800	53200	52400	51800	53500	52100	93	15900	500	39220	100	1	18680629	9882	29.18	2.38	12	0.08	1813.00	22249.00	97000	20230531	-45.46	42450	20221229	24.62	97000	-45.46	20230531	45950	15.13	20230102	97000	-45.46	20230531	42450	24.62	20221229	5.62	N	122870	500	93 억	2833708	N	N	610	N	N
42	20231221	160801	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53000	-600	5	-1.12	16630435000	312909	73.81	53100	54000	52600	69600	37600	53600	53148.33	14.91	-3737	29556	55400	54500	54000	53100	52600	54250	52850	93	16000	500	39660	100	1	18680629	9901	29.23	2.38	12	1.68	1813.00	22249.00	97000	20230531	-45.36	42450	20221229	24.85	97000	-45.36	20230531	45950	15.34	20230102	97000	-45.36	20230531	42450	24.85	20221229	5.64	N	122870	500	93 억	2785563	N	N	610	N	N
43	20231221	150804	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53100	-500	5	-0.93	15450282900	290656	68.56	53100	54000	52600	69600	37600	53600	53156.56	14.91	-3737	23102	55400	54500	54000	53100	52600	54250	52850	93	16000	500	39660	100	1	18680629	9919	29.29	2.39	12	1.56	1813.00	22249.00	97000	20230531	-45.26	42450	20221229	25.09	97000	-45.26	20230531	45950	15.56	20230102	97000	-45.26	20230531	42450	25.09	20221229	5.64	N	122870	500	93 억	2785563	N	N	253	N	N
44	20231221	140801	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52800	-800	5	-1.49	13324342000	250534	59.10	53100	54000	52600	69600	37600	53600	53183.74	14.91	-3737	18912	55400	54500	54000	53100	52600	54250	52850	93	16000	500	39660	100	1	18680629	9863	29.12	2.37	12	1.34	1813.00	22249.00	97000	20230531	-45.57	42450	20221229	24.38	97000	-45.57	20230531	45950	14.91	20230102	97000	-45.57	20230531	42450	24.38	20221229	5.64	N	122870	500	93 억	2785563	N	N	253	N	N
45	20231221	130759	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52900	-700	5	-1.31	11337005300	212992	50.24	53100	54000	52600	69600	37600	53600	53227.34	14.91	-3737	10473	55400	54500	54000	53100	52600	54250	52850	93	16000	500	39660	100	1	18680629	9882	29.18	2.38	12	1.14	1813.00	22249.00	97000	20230531	-45.46	42450	20221229	24.62	97000	-45.46	20230531	45950	15.13	20230102	97000	-45.46	20230531	42450	24.62	20221229	5.64	N	122870	500	93 억	2785563	N	N	253	N	N
46	20231221	120805	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53100	-500	5	-0.93	9757492600	183257	43.23	53100	54000	52600	69600	37600	53600	53244.82	14.91	-3737	4750	55400	54500	54000	53100	52600	54250	52850	93	16000	500	39660	100	1	18680629	9919	29.29	2.39	12	0.98	1813.00	22249.00	97000	20230531	-45.26	42450	20221229	25.09	97000	-45.26	20230531	45950	15.56	20230102	97000	-45.26	20230531	42450	25.09	20221229	5.64	N	122870	500	93 억	2785563	N	N	253	N	N
47	20231221	110805	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52800	-800	5	-1.49	6994978000	131321	30.98	53100	54000	52600	69600	37600	53600	53266.21	14.91	-3737	-10212	55400	54500	54000	53100	52600	54250	52850	93	16000	500	39660	100	1	18680629	9863	29.12	2.37	12	0.70	1813.00	22249.00	97000	20230531	-45.57	42450	20221229	24.38	97000	-45.57	20230531	45950	14.91	20230102	97000	-45.57	20230531	42450	24.38	20221229	5.64	N	122870	500	93 억	2785563	N	N	253	N	N
48	20231221	100802	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53200	-400	5	-0.75	3656049100	68347	16.12	53100	54000	52900	69600	37600	53600	53492.43	14.91	-3737	3846	55400	54500	54000	53100	52600	54250	52850	93	16000	500	39660	100	1	18680629	9938	29.34	2.39	12	0.37	1813.00	22249.00	97000	20230531	-45.15	42450	20221229	25.32	97000	-45.15	20230531	45950	15.78	20230102	97000	-45.15	20230531	42450	25.32	20221229	5.64	N	122870	500	93 억	2785563	N	N	253	N	N
49	20231221	090803	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53700	100	2	0.19	1101685000	20643	4.87	53100	53900	52900	69600	37600	53600	53368.24	14.91	-3737	4062	55400	54500	54000	53100	52600	54250	52850	93	16000	500	39660	100	1	18680629	10031	29.62	2.41	12	0.11	1813.00	22249.00	97000	20230531	-44.64	42450	20221229	26.50	97000	-44.64	20230531	45950	16.87	20230102	97000	-44.64	20230531	42450	26.50	20221229	5.64	N	122870	500	93 억	2785563	N	N	253	N	N
50	20231220	160805	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53600	-300	5	-0.56	22754797300	421362	75.12	54400	54900	53500	70000	37800	53900	54003.66	15.06	-160	-45121	56033	54966	53933	52866	51833	55500	53400	93	16100	500	39880	100	1	18680629	10013	29.56	2.41	12	2.26	1813.00	22249.00	97000	20230531	-44.74	42450	20221229	26.27	97000	-44.74	20230531	45950	16.65	20230102	97000	-44.74	20230531	42450	26.27	20221229	5.67	N	122870	500	93 억	2813767	N	N	253	N	N
51	20231220	150844	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53600	-300	5	-0.56	21757679700	402771	71.80	54400	54900	53500	70000	37800	53900	54019.98	15.06	-160	-50926	56033	54966	53933	52866	51833	55500	53400	93	16100	500	39880	100	1	18680629	10013	29.56	2.41	12	2.16	1813.00	22249.00	97000	20230531	-44.74	42450	20221229	26.27	97000	-44.74	20230531	45950	16.65	20230102	97000	-44.74	20230531	42450	26.27	20221229	5.67	N	122870	500	93 억	2813767	N	N	1445	N	N
52	20231220	140855	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53700	-200	5	-0.37	19160981000	354327	63.17	54400	54900	53500	70000	37800	53900	54077.13	15.06	-160	-46417	56033	54966	53933	52866	51833	55500	53400	93	16100	500	39880	100	1	18680629	10031	29.62	2.41	12	1.90	1813.00	22249.00	97000	20230531	-44.64	42450	20221229	26.50	97000	-44.64	20230531	45950	16.87	20230102	97000	-44.64	20230531	42450	26.50	20221229	5.67	N	122870	500	93 억	2813767	N	N	1445	N	N
53	20231220	130849	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53700	-200	5	-0.37	17670299300	326590	58.22	54400	54900	53500	70000	37800	53900	54105.47	15.06	-160	-38692	56033	54966	53933	52866	51833	55500	53400	93	16100	500	39880	100	1	18680629	10031	29.62	2.41	12	1.75	1813.00	22249.00	97000	20230531	-44.64	42450	20221229	26.50	97000	-44.64	20230531	45950	16.87	20230102	97000	-44.64	20230531	42450	26.50	20221229	5.67	N	122870	500	93 억	2813767	N	N	1445	N	N
54	20231220	120800	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53700	-200	5	-0.37	14735459100	271914	48.47	54400	54900	53500	70000	37800	53900	54191.65	15.06	-160	-31377	56033	54966	53933	52866	51833	55500	53400	93	16100	500	39880	100	1	18680629	10031	29.62	2.41	12	1.46	1813.00	22249.00	97000	20230531	-44.64	42450	20221229	26.50	97000	-44.64	20230531	45950	16.87	20230102	97000	-44.64	20230531	42450	26.50	20221229	5.67	N	122870	500	93 억	2813767	N	N	1445	N	N
55	20231220	110803	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	54100	200	2	0.37	12327122200	227248	40.51	54400	54900	53500	70000	37800	53900	54245.29	15.06	-160	-21698	56033	54966	53933	52866	51833	55500	53400	93	16100	500	39880	100	1	18680629	10106	29.84	2.43	12	1.22	1813.00	22249.00	97000	20230531	-44.23	42450	20221229	27.44	97000	-44.23	20230531	45950	17.74	20230102	97000	-44.23	20230531	42450	27.44	20221229	5.67	N	122870	500	93 억	2813767	N	N	1445	N	N
56	20231220	100803	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	54500	600	2	1.11	8695312100	160331	28.58	54400	54900	53500	70000	37800	53900	54233.57	15.06	-160	-20731	56033	54966	53933	52866	51833	55500	53400	93	16100	500	39880	100	1	18680629	10181	30.06	2.45	12	0.86	1813.00	22249.00	97000	20230531	-43.81	42450	20221229	28.39	97000	-43.81	20230531	45950	18.61	20230102	97000	-43.81	20230531	42450	28.39	20221229	5.67	N	122870	500	93 억	2813767	N	N	1445	N	N
57	20231220	090802	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	54400	500	2	0.93	1686036300	31163	5.56	54400	54500	53700	70000	37800	53900	54103.98	15.06	-160	-15556	56033	54966	53933	52866	51833	55500	53400	93	16100	500	39880	100	1	18680629	10162	30.01	2.45	12	0.17	1813.00	22249.00	97000	20230531	-43.92	42450	20221229	28.15	97000	-43.92	20230531	45950	18.39	20230102	97000	-43.92	20230531	42450	28.15	20221229	5.67	N	122870	500	93 억	2813767	N	N	1445	N	N
58	20231219	160801	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53900	600	2	1.13	30063723300	554239	125.77	53400	55000	52900	69200	37400	53300	54244.14	14.91	-11189	27291	54566	53932	53266	52632	51966	54250	52950	93	15900	500	39440	100	1	18680629	10069	29.73	2.42	12	2.97	1813.00	22249.00	97000	20230531	-44.43	42450	20221229	26.97	97000	-44.43	20230531	45950	17.30	20230102	97000	-44.43	20230531	42450	26.97	20221229	5.62	N	122870	500	93 억	2784449	N	N	1445	N	N
59	20231219	150804	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	54000	700	2	1.31	28622580800	527505	119.71	53400	55000	52900	69200	37400	53300	54260.30	14.91	-11189	26375	54566	53932	53266	52632	51966	54250	52950	93	15900	500	39440	100	1	18680629	10088	29.78	2.43	12	2.82	1813.00	22249.00	97000	20230531	-44.33	42450	20221229	27.21	97000	-44.33	20230531	45950	17.52	20230102	97000	-44.33	20230531	42450	27.21	20221229	5.62	N	122870	500	93 억	2784449	N	N	983	N	N
60	20231219	140759	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	54100	800	2	1.50	25872224700	476482	108.13	53400	55000	52900	69200	37400	53300	54298.43	14.91	-11189	21119	54566	53932	53266	52632	51966	54250	52950	93	15900	500	39440	100	1	18680629	10106	29.84	2.43	12	2.55	1813.00	22249.00	97000	20230531	-44.23	42450	20221229	27.44	97000	-44.23	20230531	45950	17.74	20230102	97000	-44.23	20230531	42450	27.44	20221229	5.62	N	122870	500	93 억	2784449	N	N	983	N	N
61	20231219	130804	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	54100	800	2	1.50	24166112700	444904	100.96	53400	55000	52900	69200	37400	53300	54317.59	14.91	-11189	29252	54566	53932	53266	52632	51966	54250	52950	93	15900	500	39440	100	1	18680629	10106	29.84	2.43	12	2.38	1813.00	22249.00	97000	20230531	-44.23	42450	20221229	27.44	97000	-44.23	20230531	45950	17.74	20230102	97000	-44.23	20230531	42450	27.44	20221229	5.62	N	122870	500	93 억	2784449	N	N	983	N	N
62	20231219	120804	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	54200	900	2	1.69	21935103300	403649	91.60	53400	55000	52900	69200	37400	53300	54342.02	14.91	-11189	22229	54566	53932	53266	52632	51966	54250	52950	93	15900	500	39440	100	1	18680629	10125	29.90	2.44	12	2.16	1813.00	22249.00	97000	20230531	-44.12	42450	20221229	27.68	97000	-44.12	20230531	45950	17.95	20230102	97000	-44.12	20230531	42450	27.68	20221229	5.62	N	122870	500	93 억	2784449	N	N	983	N	N
63	20231219	110804	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	54500	1200	2	2.25	19567659600	360112	81.72	53400	55000	52900	69200	37400	53300	54337.70	14.91	-11189	24724	54566	53932	53266	52632	51966	54250	52950	93	15900	500	39440	100	1	18680629	10181	30.06	2.45	12	1.93	1813.00	22249.00	97000	20230531	-43.81	42450	20221229	28.39	97000	-43.81	20230531	45950	18.61	20230102	97000	-43.81	20230531	42450	28.39	20221229	5.62	N	122870	500	93 억	2784449	N	N	983	N	N
64	20231219	100802	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	54200	900	2	1.69	12627346200	233170	52.91	53400	54800	52900	69200	37400	53300	54155.11	14.91	-11189	1490	54566	53932	53266	52632	51966	54250	52950	93	15900	500	39440	100	1	18680629	10125	29.90	2.44	12	1.25	1813.00	22249.00	97000	20230531	-44.12	42450	20221229	27.68	97000	-44.12	20230531	45950	17.95	20230102	97000	-44.12	20230531	42450	27.68	20221229	5.62	N	122870	500	93 억	2784449	N	N	983	N	N
65	20231219	090758	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53100	-200	5	-0.38	840610100	15809	3.59	53400	53500	52900	69200	37400	53300	53172.88	14.91	-11189	-8879	54566	53932	53266	52632	51966	54250	52950	93	15900	500	39440	100	1	18680629	9919	29.29	2.39	12	0.08	1813.00	22249.00	97000	20230531	-45.26	42450	20221229	25.09	97000	-45.26	20230531	45950	15.56	20230102	97000	-45.26	20230531	42450	25.09	20221229	5.62	N	122870	500	93 억	2784449	N	N	983	N	N
66	20231218	160758	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53300	1100	2	2.11	23348179200	438248	155.32	52800	53900	52600	67800	36600	52200	53276.14	14.85	590	18683	53066	52632	52166	51732	51266	52650	51750	93	15600	500	38620	100	1	18680629	9957	29.40	2.40	12	2.35	1813.00	22249.00	97000	20230531	-45.05	42450	20221229	25.56	97000	-45.05	20230531	45950	16.00	20230102	97000	-45.05	20230531	42450	25.56	20221229	5.46	N	122870	500	93 억	2774717	N	N	983	N	N
67	20231218	150801	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53300	1100	2	2.11	22667117800	425479	150.80	52800	53900	52600	67800	36600	52200	53274.35	14.85	590	18956	53066	52632	52166	51732	51266	52650	51750	93	15600	500	38620	100	1	18680629	9957	29.40	2.40	12	2.28	1813.00	22249.00	97000	20230531	-45.05	42450	20221229	25.56	97000	-45.05	20230531	45950	16.00	20230102	97000	-45.05	20230531	42450	25.56	20221229	5.46	N	122870	500	93 억	2774717	N	N	203	N	N
68	20231218	140756	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53400	1200	2	2.30	20280378900	380782	134.96	52800	53900	52600	67800	36600	52200	53259.82	14.85	590	14592	53066	52632	52166	51732	51266	52650	51750	93	15600	500	38620	100	1	18680629	9975	29.45	2.40	12	2.04	1813.00	22249.00	97000	20230531	-44.95	42450	20221229	25.80	97000	-44.95	20230531	45950	16.21	20230102	97000	-44.95	20230531	42450	25.80	20221229	5.46	N	122870	500	93 억	2774717	N	N	203	N	N
69	20231218	130757	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53400	1200	2	2.30	15928200900	299687	106.22	52800	53700	52600	67800	36600	52200	53149.46	14.85	590	9467	53066	52632	52166	51732	51266	52650	51750	93	15600	500	38620	100	1	18680629	9975	29.45	2.40	12	1.60	1813.00	22249.00	97000	20230531	-44.95	42450	20221229	25.80	97000	-44.95	20230531	45950	16.21	20230102	97000	-44.95	20230531	42450	25.80	20221229	5.46	N	122870	500	93 억	2774717	N	N	203	N	N
70	20231218	120752	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52800	600	2	1.15	13895483500	261465	92.67	52800	53700	52600	67800	36600	52200	53144.72	14.85	590	3047	53066	52632	52166	51732	51266	52650	51750	93	15600	500	38620	100	1	18680629	9863	29.12	2.37	12	1.40	1813.00	22249.00	97000	20230531	-45.57	42450	20221229	24.38	97000	-45.57	20230531	45950	14.91	20230102	97000	-45.57	20230531	42450	24.38	20221229	5.46	N	122870	500	93 억	2774717	N	N	203	N	N
71	20231218	110755	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53300	1100	2	2.11	12027098800	226246	80.19	52800	53700	52600	67800	36600	52200	53159.39	14.85	590	17021	53066	52632	52166	51732	51266	52650	51750	93	15600	500	38620	100	1	18680629	9957	29.40	2.40	12	1.21	1813.00	22249.00	97000	20230531	-45.05	42450	20221229	25.56	97000	-45.05	20230531	45950	16.00	20230102	97000	-45.05	20230531	42450	25.56	20221229	5.46	N	122870	500	93 억	2774717	N	N	203	N	N
72	20231218	100753	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53300	1100	2	2.11	8745034200	164487	58.30	52800	53700	52600	67800	36600	52200	53165.50	14.85	590	1873	53066	52632	52166	51732	51266	52650	51750	93	15600	500	38620	100	1	18680629	9957	29.40	2.40	12	0.88	1813.00	22249.00	97000	20230531	-45.05	42450	20221229	25.56	97000	-45.05	20230531	45950	16.00	20230102	97000	-45.05	20230531	42450	25.56	20221229	5.46	N	122870	500	93 억	2774717	N	N	203	N	N
73	20231218	090752	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52900	700	2	1.34	2732765500	51485	18.25	52800	53500	52600	67800	36600	52200	53078.87	14.85	590	1371	53066	52632	52166	51732	51266	52650	51750	93	15600	500	38620	100	1	18680629	9882	29.18	2.38	12	0.28	1813.00	22249.00	97000	20230531	-45.46	42450	20221229	24.62	97000	-45.46	20230531	45950	15.13	20230102	97000	-45.46	20230531	42450	24.62	20221229	5.46	N	122870	500	93 억	2774717	N	N	203	N	N
74	20231215	160753	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52200	300	2	0.58	14386784100	276167	50.35	52200	52600	51700	67400	36400	51900	52094.15	14.86	94540	-4814	54033	52966	52333	51266	50633	52650	50950	93	15500	500	38400	100	1	18680629	9751	28.79	2.35	12	1.48	1813.00	22249.00	97000	20230531	-46.19	42450	20221229	22.97	97000	-46.19	20230531	45950	13.60	20230102	97000	-46.19	20230531	42450	22.97	20221229	5.30	N	122870	500	93 억	2775197	N	N	203	N	N
75	20231215	150756	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52200	300	2	0.58	13159899700	252683	46.06	52200	52600	51700	67400	36400	51900	52080.67	14.86	94540	-10408	54033	52966	52333	51266	50633	52650	50950	93	15500	500	38400	100	1	18680629	9751	28.79	2.35	12	1.35	1813.00	22249.00	97000	20230531	-46.19	42450	20221229	22.97	97000	-46.19	20230531	45950	13.60	20230102	97000	-46.19	20230531	42450	22.97	20221229	5.30	N	122870	500	93 억	2775197	N	N	2331	N	N
76	20231215	140757	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	51800	-100	5	-0.19	11379021900	218421	39.82	52200	52600	51700	67400	36400	51900	52096.74	14.86	94540	-23654	54033	52966	52333	51266	50633	52650	50950	93	15500	500	38400	100	1	18680629	9677	28.57	2.33	12	1.17	1813.00	22249.00	97000	20230531	-46.60	42450	20221229	22.03	97000	-46.60	20230531	45950	12.73	20230102	97000	-46.60	20230531	42450	22.03	20221229	5.30	N	122870	500	93 억	2775197	N	N	2331	N	N
77	20231215	130750	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	51800	-100	5	-0.19	9605758300	184205	33.58	52200	52600	51800	67400	36400	51900	52147.11	14.86	94540	-27591	54033	52966	52333	51266	50633	52650	50950	93	15500	500	38400	100	1	18680629	9677	28.57	2.33	12	0.99	1813.00	22249.00	97000	20230531	-46.60	42450	20221229	22.03	97000	-46.60	20230531	45950	12.73	20230102	97000	-46.60	20230531	42450	22.03	20221229	5.30	N	122870	500	93 억	2775197	N	N	2331	N	N
78	20231215	120752	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52000	100	2	0.19	7962349500	152552	27.81	52200	52600	51800	67400	36400	51900	52194.33	14.86	94540	-21893	54033	52966	52333	51266	50633	52650	50950	93	15500	500	38400	100	1	18680629	9714	28.68	2.34	12	0.82	1813.00	22249.00	97000	20230531	-46.39	42450	20221229	22.50	97000	-46.39	20230531	45950	13.17	20230102	97000	-46.39	20230531	42450	22.50	20221229	5.30	N	122870	500	93 억	2775197	N	N	2331	N	N
79	20231215	110747	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52300	400	2	0.77	6784966300	129955	23.69	52200	52600	51800	67400	36400	51900	52210.12	14.86	94540	-20929	54033	52966	52333	51266	50633	52650	50950	93	15500	500	38400	100	1	18680629	9770	28.85	2.35	12	0.70	1813.00	22249.00	97000	20230531	-46.08	42450	20221229	23.20	97000	-46.08	20230531	45950	13.82	20230102	97000	-46.08	20230531	42450	23.20	20221229	5.30	N	122870	500	93 억	2775197	N	N	2331	N	N
80	20231215	100752	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52200	300	2	0.58	4749364600	90962	16.58	52200	52600	51800	67400	36400	51900	52212.62	14.86	94540	-24393	54033	52966	52333	51266	50633	52650	50950	93	15500	500	38400	100	1	18680629	9751	28.79	2.35	12	0.49	1813.00	22249.00	97000	20230531	-46.19	42450	20221229	22.97	97000	-46.19	20230531	45950	13.60	20230102	97000	-46.19	20230531	42450	22.97	20221229	5.30	N	122870	500	93 억	2775197	N	N	2331	N	N
81	20231215	090754	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52300	400	2	0.77	737986700	14172	2.58	52200	52400	51800	67400	36400	51900	52073.57	14.86	94540	-800	54033	52966	52333	51266	50633	52650	50950	93	15500	500	38400	100	1	18680629	9770	28.85	2.35	12	0.08	1813.00	22249.00	97000	20230531	-46.08	42450	20221229	23.20	97000	-46.08	20230531	45950	13.82	20230102	97000	-46.08	20230531	42450	23.20	20221229	5.30	N	122870	500	93 억	2775197	N	N	2331	N	N
82	20231214	160749	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	51900	-400	5	-0.76	28316673300	541039	93.53	52700	53400	51700	67900	36700	52300	52339.23	14.23	-11717	16286	53700	53000	52500	51800	51300	52750	51550	93	15600	500	38700	100	1	18679709	9695	28.63	2.33	12	2.90	1813.00	22249.00	97000	20230531	-46.49	42450	20221229	22.26	97000	-46.49	20230531	45950	12.95	20230102	97000	-46.49	20230531	42450	22.26	20221229	5.07	N	122870	500	93 억	2658804	N	N	2331	N	N
83	20231214	150816	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	51900	-400	5	-0.76	21015905200	400356	69.21	52700	53400	51700	67900	36700	52300	52493.06	14.23	-11717	28307	53700	53000	52500	51800	51300	52750	51550	93	15600	500	38700	100	1	18679709	9695	28.63	2.33	12	2.14	1813.00	22249.00	97000	20230531	-46.49	42450	20221229	22.26	97000	-46.49	20230531	45950	12.95	20230102	97000	-46.49	20230531	42450	22.26	20221229	5.07	N	122870	500	93 억	2658804	N	N	218	N	N
84	20231214	140756	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52200	-100	5	-0.19	17315844500	329178	56.90	52700	53400	51700	67900	36700	52300	52603.31	14.23	-11717	38294	53700	53000	52500	51800	51300	52750	51550	93	15600	500	38700	100	1	18679709	9751	28.79	2.35	12	1.76	1813.00	22249.00	97000	20230531	-46.19	42450	20221229	22.97	97000	-46.19	20230531	45950	13.60	20230102	97000	-46.19	20230531	42450	22.97	20221229	5.07	N	122870	500	93 억	2658804	N	N	218	N	N
85	20231214	130814	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52100	-200	5	-0.38	15530155500	294998	50.99	52700	53400	51700	67900	36700	52300	52644.99	14.23	-11717	34696	53700	53000	52500	51800	51300	52750	51550	93	15600	500	38700	100	1	18679709	9732	28.74	2.34	12	1.58	1813.00	22249.00	97000	20230531	-46.29	42450	20221229	22.73	97000	-46.29	20230531	45950	13.38	20230102	97000	-46.29	20230531	42450	22.73	20221229	5.07	N	122870	500	93 억	2658804	N	N	218	N	N
86	20231214	120825	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52300	0	3	0.00	12354568100	234028	40.46	52700	53400	52200	67900	36700	52300	52791.05	14.23	-11717	24067	53700	53000	52500	51800	51300	52750	51550	93	15600	500	38700	100	1	18679709	9769	28.85	2.35	12	1.25	1813.00	22249.00	97000	20230531	-46.08	42450	20221229	23.20	97000	-46.08	20230531	45950	13.82	20230102	97000	-46.08	20230531	42450	23.20	20221229	5.07	N	122870	500	93 억	2658804	N	N	218	N	N
87	20231214	110754	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52600	300	2	0.57	9279690400	175409	30.32	52700	53400	52500	67900	36700	52300	52903.27	14.23	-11717	20442	53700	53000	52500	51800	51300	52750	51550	93	15600	500	38700	100	1	18679709	9826	29.01	2.36	12	0.94	1813.00	22249.00	97000	20230531	-45.77	42450	20221229	23.91	97000	-45.77	20230531	45950	14.47	20230102	97000	-45.77	20230531	42450	23.91	20221229	5.07	N	122870	500	93 억	2658804	N	N	218	N	N
88	20231214	100742	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52700	400	2	0.76	7031552500	132873	22.97	52700	53400	52500	67900	36700	52300	52919.49	14.23	-11717	13067	53700	53000	52500	51800	51300	52750	51550	93	15600	500	38700	100	1	18679709	9844	29.07	2.37	12	0.71	1813.00	22249.00	97000	20230531	-45.67	42450	20221229	24.15	97000	-45.67	20230531	45950	14.69	20230102	97000	-45.67	20230531	42450	24.15	20221229	5.07	N	122870	500	93 억	2658804	N	N	218	N	N
89	20231214	090722	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52900	600	2	1.15	1954853700	37017	6.40	52700	53200	52600	67900	36700	52300	52810.05	14.23	-11717	2811	53700	53000	52500	51800	51300	52750	51550	93	15600	500	38700	100	1	18679709	9882	29.18	2.38	12	0.20	1813.00	22249.00	97000	20230531	-45.46	42450	20221229	24.62	97000	-45.46	20230531	45950	15.13	20230102	97000	-45.46	20230531	42450	24.62	20221229	5.07	N	122870	500	93 억	2658804	N	N	218	N	N
90	20231213	160747	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52300	-1200	5	-2.24	30027683900	571032	71.22	52800	53200	52000	69500	37500	53500	52585.27	14.38	48135	-18240	57633	55566	54433	52366	51233	55000	51800	93	16000	500	39590	100	1	18679709	9769	28.85	2.35	12	3.06	1813.00	22249.00	97000	20230531	-46.08	42450	20221229	23.20	97000	-46.08	20230531	45950	13.82	20230102	97000	-46.08	20230531	42450	23.20	20221229	4.77	N	122870	500	93 억	2685695	N	N	218	N	N
91	20231213	150804	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52300	-1200	5	-2.24	28054486100	533307	66.52	52800	53200	52000	69500	37500	53500	52604.66	14.38	48135	-19215	57633	55566	54433	52366	51233	55000	51800	93	16000	500	39590	100	1	18679709	9769	28.85	2.35	12	2.86	1813.00	22249.00	97000	20230531	-46.08	42450	20221229	23.20	97000	-46.08	20230531	45950	13.82	20230102	97000	-46.08	20230531	42450	23.20	20221229	4.77	N	122870	500	93 억	2685695	N	N	14	N	N
92	20231213	140803	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52700	-800	5	-1.50	22738047000	431898	53.87	52800	53200	52000	69500	37500	53500	52646.68	14.38	48135	-7150	57633	55566	54433	52366	51233	55000	51800	93	16000	500	39590	100	1	18679709	9844	29.07	2.37	12	2.31	1813.00	22249.00	97000	20230531	-45.67	42450	20221229	24.15	97000	-45.67	20230531	45950	14.69	20230102	97000	-45.67	20230531	42450	24.15	20221229	4.77	N	122870	500	93 억	2685695	N	N	14	N	N
93	20231213	130804	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52600	-900	5	-1.68	19676042000	373833	46.63	52800	53200	52000	69500	37500	53500	52633.11	14.38	48135	-23969	57633	55566	54433	52366	51233	55000	51800	93	16000	500	39590	100	1	18679709	9826	29.01	2.36	12	2.00	1813.00	22249.00	97000	20230531	-45.77	42450	20221229	23.91	97000	-45.77	20230531	45950	14.47	20230102	97000	-45.77	20230531	42450	23.91	20221229	4.77	N	122870	500	93 억	2685695	N	N	14	N	N
94	20231213	120801	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52800	-700	5	-1.31	17170001100	326328	40.70	52800	53200	52000	69500	37500	53500	52615.62	14.38	48135	-21598	57633	55566	54433	52366	51233	55000	51800	93	16000	500	39590	100	1	18679709	9863	29.12	2.37	12	1.75	1813.00	22249.00	97000	20230531	-45.57	42450	20221229	24.38	97000	-45.57	20230531	45950	14.91	20230102	97000	-45.57	20230531	42450	24.38	20221229	4.77	N	122870	500	93 억	2685695	N	N	14	N	N
95	20231213	110804	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53000	-500	5	-0.93	14424948400	274358	34.22	52800	53200	52000	69500	37500	53500	52576.91	14.38	48135	-11138	57633	55566	54433	52366	51233	55000	51800	93	16000	500	39590	100	1	18679709	9900	29.23	2.38	12	1.47	1813.00	22249.00	97000	20230531	-45.36	42450	20221229	24.85	97000	-45.36	20230531	45950	15.34	20230102	97000	-45.36	20230531	42450	24.85	20221229	4.77	N	122870	500	93 억	2685695	N	N	14	N	N
96	20231213	100808	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52600	-900	5	-1.68	11195001100	213099	26.58	52800	53200	52000	69500	37500	53500	52534.01	14.38	48135	-12835	57633	55566	54433	52366	51233	55000	51800	93	16000	500	39590	100	1	18679709	9826	29.01	2.36	12	1.14	1813.00	22249.00	97000	20230531	-45.77	42450	20221229	23.91	97000	-45.77	20230531	45950	14.47	20230102	97000	-45.77	20230531	42450	23.91	20221229	4.77	N	122870	500	93 억	2685695	N	N	14	N	N
97	20231213	090756	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	52600	-900	5	-1.68	2740328800	51957	6.48	52800	53200	52500	69500	37500	53500	52741.40	14.38	48135	-7053	57633	55566	54433	52366	51233	55000	51800	93	16000	500	39590	100	1	18679709	9826	29.01	2.36	12	0.28	1813.00	22249.00	97000	20230531	-45.77	42450	20221229	23.91	97000	-45.77	20230531	45950	14.47	20230102	97000	-45.77	20230531	42450	23.91	20221229	4.77	N	122870	500	93 억	2685695	N	N	14	N	N
98	20231212	160730	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53500	-3100	5	-5.48	41894467500	773402	113.96	56200	56500	53300	73500	39700	56600	54168.18	14.51	-5823	-88031	60733	58666	57333	55266	53933	58000	54600	93	16900	500	41880	100	1	18679709	9994	29.51	2.40	12	4.14	1813.00	22249.00	97000	20230531	-44.85	42450	20221229	26.03	97000	-44.85	20230531	45950	16.43	20230102	97000	-44.85	20230531	42450	26.03	20221229	4.74	N	122870	500	93 억	2711112	N	N	14	N	N
99	20231212	150738	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53600	-3000	5	-5.30	39789713200	734066	108.17	56200	56500	53300	73500	39700	56600	54202.47	14.51	-5823	-80723	60733	58666	57333	55266	53933	58000	54600	93	16900	500	41880	100	1	18679709	10012	29.56	2.41	12	3.93	1813.00	22249.00	97000	20230531	-44.74	42450	20221229	26.27	97000	-44.74	20230531	45950	16.65	20230102	97000	-44.74	20230531	42450	26.27	20221229	4.74	N	122870	500	93 억	2711112	N	N	338	N	N
100	20231212	140659	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53900	-2700	5	-4.77	35489023900	654026	96.37	56200	56500	53300	73500	39700	56600	54260.14	14.51	-5823	-66260	60733	58666	57333	55266	53933	58000	54600	93	16900	500	41880	100	1	18679709	10068	29.73	2.42	12	3.50	1813.00	22249.00	97000	20230531	-44.43	42450	20221229	26.97	97000	-44.43	20230531	45950	17.30	20230102	97000	-44.43	20230531	42450	26.97	20221229	4.74	N	122870	500	93 억	2711112	N	N	338	N	N
101	20231212	130659	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53800	-2800	5	-4.95	32436259500	597367	88.02	56200	56500	53300	73500	39700	56600	54296.27	14.51	-5823	-59832	60733	58666	57333	55266	53933	58000	54600	93	16900	500	41880	100	1	18679709	10050	29.67	2.42	12	3.20	1813.00	22249.00	97000	20230531	-44.54	42450	20221229	26.74	97000	-44.54	20230531	45950	17.08	20230102	97000	-44.54	20230531	42450	26.74	20221229	4.74	N	122870	500	93 억	2711112	N	N	338	N	N
102	20231212	120652	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53700	-2900	5	-5.12	28699073100	527679	77.76	56200	56500	53300	73500	39700	56600	54384.71	14.51	-5823	-37535	60733	58666	57333	55266	53933	58000	54600	93	16900	500	41880	100	1	18679709	10031	29.62	2.41	12	2.82	1813.00	22249.00	97000	20230531	-44.64	42450	20221229	26.50	97000	-44.64	20230531	45950	16.87	20230102	97000	-44.64	20230531	42450	26.50	20221229	4.74	N	122870	500	93 억	2711112	N	N	338	N	N
103	20231212	110704	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	53900	-2700	5	-4.77	26027909000	477910	70.42	56200	56500	53300	73500	39700	56600	54459.11	14.51	-5823	-27546	60733	58666	57333	55266	53933	58000	54600	93	16900	500	41880	100	1	18679709	10068	29.73	2.42	12	2.56	1813.00	22249.00	97000	20230531	-44.43	42450	20221229	26.97	97000	-44.43	20230531	45950	17.30	20230102	97000	-44.43	20230531	42450	26.97	20221229	4.74	N	122870	500	93 억	2711112	N	N	338	N	N
104	20231212	100731	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	54100	-2500	5	-4.42	17185930800	313278	46.16	56200	56500	54000	73500	39700	56600	54854.87	14.51	-5823	-19955	60733	58666	57333	55266	53933	58000	54600	93	16900	500	41880	100	1	18679709	10106	29.84	2.43	12	1.68	1813.00	22249.00	97000	20230531	-44.23	42450	20221229	27.44	97000	-44.23	20230531	45950	17.74	20230102	97000	-44.23	20230531	42450	27.44	20221229	4.74	N	122870	500	93 억	2711112	N	N	338	N	N
105	20231212	090730	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	55300	-1300	5	-2.30	3003803600	53921	7.95	56200	56500	55200	73500	39700	56600	55696.87	14.51	-5823	-3730	60733	58666	57333	55266	53933	58000	54600	93	16900	500	41880	100	1	18679709	10330	30.50	2.49	12	0.29	1813.00	22249.00	97000	20230531	-42.99	42450	20221229	30.27	97000	-42.99	20230531	45950	20.35	20230102	97000	-42.99	20230531	42450	30.27	20221229	4.74	N	122870	500	93 억	2711112	N	N	338	N	N
106	20231211	160733	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	56600	-2700	5	-4.55	38517070700	669656	96.48	59300	59400	56000	77000	41600	59300	57518.35	15.09	-33531	-140012	61700	60500	58900	57700	56100	61100	58300	93	17700	500	43880	100	1	18679709	10573	31.22	2.54	12	3.58	1813.00	22249.00	97000	20230531	-41.65	42450	20221229	33.33	97000	-41.65	20230531	45950	23.18	20230102	97000	-41.65	20230531	42450	33.33	20221229	4.55	N	122870	500	93 억	2819111	N	N	338	N	N
107	20231211	150731	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	56900	-2400	5	-4.05	36475988100	633660	91.30	59300	59400	56000	77000	41600	59300	57563.78	15.09	-33531	-139476	61700	60500	58900	57700	56100	61100	58300	93	17700	500	43880	100	1	18679709	10629	31.38	2.56	12	3.39	1813.00	22249.00	97000	20230531	-41.34	42450	20221229	34.04	97000	-41.34	20230531	45950	23.83	20230102	97000	-41.34	20230531	42450	34.04	20221229	4.55	N	122870	500	93 억	2819111	N	N	2999	N	N
108	20231211	140730	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	56400	-2900	5	-4.89	32279604700	559579	80.62	59300	59400	56000	77000	41600	59300	57685.31	15.09	-33531	-130389	61700	60500	58900	57700	56100	61100	58300	93	17700	500	43880	100	1	18679709	10535	31.11	2.53	12	3.00	1813.00	22249.00	97000	20230531	-41.86	42450	20221229	32.86	97000	-41.86	20230531	45950	22.74	20230102	97000	-41.86	20230531	42450	32.86	20221229	4.55	N	122870	500	93 억	2819111	N	N	2999	N	N
109	20231211	130732	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	57000	-2300	5	-3.88	25493218000	439286	63.29	59300	59400	56800	77000	41600	59300	58033.10	15.09	-33531	-104574	61700	60500	58900	57700	56100	61100	58300	93	17700	500	43880	100	1	18679709	10647	31.44	2.56	12	2.35	1813.00	22249.00	97000	20230531	-41.24	42450	20221229	34.28	97000	-41.24	20230531	45950	24.05	20230102	97000	-41.24	20230531	42450	34.28	20221229	4.55	N	122870	500	93 억	2819111	N	N	2999	N	N
110	20231211	120731	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	57500	-1800	5	-3.04	19567914900	335457	48.33	59300	59400	57400	77000	41600	59300	58331.90	15.09	-33531	-88951	61700	60500	58900	57700	56100	61100	58300	93	17700	500	43880	100	1	18679709	10741	31.72	2.58	12	1.80	1813.00	22249.00	97000	20230531	-40.72	42450	20221229	35.45	97000	-40.72	20230531	45950	25.14	20230102	97000	-40.72	20230531	42450	35.45	20221229	4.55	N	122870	500	93 억	2819111	N	N	2999	N	N
111	20231211	110728	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	58000	-1300	5	-2.19	15048150800	257110	37.04	59300	59400	57800	77000	41600	59300	58527.85	15.09	-33531	-59902	61700	60500	58900	57700	56100	61100	58300	93	17700	500	43880	100	1	18679709	10834	31.99	2.61	12	1.38	1813.00	22249.00	97000	20230531	-40.21	42450	20221229	36.63	97000	-40.21	20230531	45950	26.22	20230102	97000	-40.21	20230531	42450	36.63	20221229	4.55	N	122870	500	93 억	2819111	N	N	2999	N	N
112	20231211	100726	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	58500	-800	5	-1.35	9258479800	157508	22.69	59300	59400	58400	77000	41600	59300	58780.78	15.09	-33531	-26290	61700	60500	58900	57700	56100	61100	58300	93	17700	500	43880	100	1	18679709	10928	32.27	2.63	12	0.84	1813.00	22249.00	97000	20230531	-39.69	42450	20221229	37.81	97000	-39.69	20230531	45950	27.31	20230102	97000	-39.69	20230531	42450	37.81	20221229	4.55	N	122870	500	93 억	2819111	N	N	2999	N	N
113	20231211	090727	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	58600	-700	5	-1.18	2676470200	45360	6.54	59300	59400	58500	77000	41600	59300	59004.61	15.09	-33531	-10165	61700	60500	58900	57700	56100	61100	58300	93	17700	500	43880	100	1	18679709	10946	32.32	2.63	12	0.24	1813.00	22249.00	97000	20230531	-39.59	42450	20221229	38.04	97000	-39.59	20230531	45950	27.53	20230102	97000	-39.59	20230531	42450	38.04	20221229	4.55	N	122870	500	93 억	2819111	N	N	2999	N	N
114	20231208	160719	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	59300	1000	2	1.72	40329869700	684553	52.15	58800	60100	57300	75700	40900	58300	58914.20	15.09	0	28548	62100	60200	59100	57200	56100	59650	56650	93	17400	500	43140	100	1	18679709	11077	32.71	2.67	12	3.66	1813.00	22249.00	97000	20230531	-38.87	42450	20221229	39.69	97000	-38.87	20230531	45950	29.05	20230102	97000	-38.87	20230531	42450	39.69	20221229	4.87	N	122870	500	93 억	2819111	N	N	2999	N	N
115	20231208	150723	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	59300	1000	2	1.72	37510721200	636944	48.52	58800	60100	57300	75700	40900	58300	58892.17	15.09	0	20919	62100	60200	59100	57200	56100	59650	56650	93	17400	500	43140	100	1	18679709	11077	32.71	2.67	12	3.41	1813.00	22249.00	97000	20230531	-38.87	42450	20221229	39.69	97000	-38.87	20230531	45950	29.05	20230102	97000	-38.87	20230531	42450	39.69	20221229	4.87	N	122870	500	93 억	2819111	N	N	712	N	N
116	20231208	140721	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	59400	1100	2	1.89	32802385800	557391	42.46	58800	60100	57300	75700	40900	58300	58850.36	15.09	0	7385	62100	60200	59100	57200	56100	59650	56650	93	17400	500	43140	100	1	18679709	11096	32.76	2.67	12	2.98	1813.00	22249.00	97000	20230531	-38.76	42450	20221229	39.93	97000	-38.76	20230531	45950	29.27	20230102	97000	-38.76	20230531	42450	39.93	20221229	4.87	N	122870	500	93 억	2819111	N	N	712	N	N
117	20231208	130721	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	59200	900	2	1.54	26826849600	457173	34.83	58800	59800	57300	75700	40900	58300	58680.28	15.09	0	5031	62100	60200	59100	57200	56100	59650	56650	93	17400	500	43140	100	1	18679709	11058	32.65	2.66	12	2.45	1813.00	22249.00	97000	20230531	-38.97	42450	20221229	39.46	97000	-38.97	20230531	45950	28.84	20230102	97000	-38.97	20230531	42450	39.46	20221229	4.87	N	122870	500	93 억	2819111	N	N	712	N	N
118	20231208	120718	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	59200	900	2	1.54	22435453700	383315	29.20	58800	59500	57300	75700	40900	58300	58530.37	15.09	0	9475	62100	60200	59100	57200	56100	59650	56650	93	17400	500	43140	100	1	18679709	11058	32.65	2.66	12	2.05	1813.00	22249.00	97000	20230531	-38.97	42450	20221229	39.46	97000	-38.97	20230531	45950	28.84	20230102	97000	-38.97	20230531	42450	39.46	20221229	4.87	N	122870	500	93 억	2819111	N	N	712	N	N
119	20231208	110716	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	58700	400	2	0.69	18578472800	318074	24.23	58800	59300	57300	75700	40900	58300	58409.45	15.09	0	-825	62100	60200	59100	57200	56100	59650	56650	93	17400	500	43140	100	1	18679709	10965	32.38	2.64	12	1.70	1813.00	22249.00	97000	20230531	-39.48	42450	20221229	38.28	97000	-39.48	20230531	45950	27.75	20230102	97000	-39.48	20230531	42450	38.28	20221229	4.87	N	122870	500	93 억	2819111	N	N	712	N	N
120	20231208	100724	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	58700	400	2	0.69	15300415100	262359	19.99	58800	59300	57300	75700	40900	58300	58318.66	15.09	0	-2970	62100	60200	59100	57200	56100	59650	56650	93	17400	500	43140	100	1	18679709	10965	32.38	2.64	12	1.40	1813.00	22249.00	97000	20230531	-39.48	42450	20221229	38.28	97000	-39.48	20230531	45950	27.75	20230102	97000	-39.48	20230531	42450	38.28	20221229	4.87	N	122870	500	93 억	2819111	N	N	712	N	N
121	20231208	090714	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	58600	300	2	0.51	4430650900	75995	5.79	58800	58900	57600	75700	40900	58300	58301.89	15.09	0	-15203	62100	60200	59100	57200	56100	59650	56650	93	17400	500	43140	100	1	18679709	10946	32.32	2.63	12	0.41	1813.00	22249.00	97000	20230531	-39.59	42450	20221229	38.04	97000	-39.59	20230531	45950	27.53	20230102	97000	-39.59	20230531	42450	38.04	20221229	4.87	N	122870	500	93 억	2819111	N	N	712	N	N
122	20231207	160717	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	58300	-2000	5	-3.32	77332196500	1302153	23.22	59000	61000	58000	78300	42300	60300	59385.99	15.59	0	-88825	70633	65466	56733	51566	42833	68050	54150	93	18000	500	44620	100	1	18679709	10890	32.16	2.62	12	6.97	1813.00	22249.00	97000	20230531	-39.90	42450	20221229	37.34	97000	-39.90	20230531	45950	26.88	20230102	97000	-39.90	20230531	42450	37.34	20221229	4.81	N	122870	500	93 억	2912250	N	N	712	N	N
123	20231207	150719	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	58600	-1700	5	-2.82	72408612200	1218071	21.72	59000	61000	58000	78300	42300	60300	59442.13	15.59	0	-76776	70633	65466	56733	51566	42833	68050	54150	93	18000	500	44620	100	1	18679709	10946	32.32	2.63	12	6.52	1813.00	22249.00	97000	20230531	-39.59	42450	20221229	38.04	97000	-39.59	20230531	45950	27.53	20230102	97000	-39.59	20230531	42450	38.04	20221229	4.81	N	122870	500	93 억	2912250	N	N	14331	N	N
124	20231207	140715	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	58800	-1500	5	-2.49	63995511800	1074124	19.15	59000	61000	58100	78300	42300	60300	59576.21	15.59	0	-67526	70633	65466	56733	51566	42833	68050	54150	93	18000	500	44620	100	1	18679709	10984	32.43	2.64	12	5.75	1813.00	22249.00	97000	20230531	-39.38	42450	20221229	38.52	97000	-39.38	20230531	45950	27.97	20230102	97000	-39.38	20230531	42450	38.52	20221229	4.81	N	122870	500	93 억	2912250	N	N	14331	N	N
125	20231207	130714	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	58500	-1800	5	-2.99	58210978100	975993	17.40	59000	61000	58100	78300	42300	60300	59639.76	15.59	0	-42547	70633	65466	56733	51566	42833	68050	54150	93	18000	500	44620	100	1	18679709	10928	32.27	2.63	12	5.22	1813.00	22249.00	97000	20230531	-39.69	42450	20221229	37.81	97000	-39.69	20230531	45950	27.31	20230102	97000	-39.69	20230531	42450	37.81	20221229	4.81	N	122870	500	93 억	2912250	N	N	14331	N	N
126	20231207	120716	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	59100	-1200	5	-1.99	51590434800	863230	15.39	59000	61000	58300	78300	42300	60300	59761.59	15.59	0	-31720	70633	65466	56733	51566	42833	68050	54150	93	18000	500	44620	100	1	18679709	11040	32.60	2.66	12	4.62	1813.00	22249.00	97000	20230531	-39.07	42450	20221229	39.22	97000	-39.07	20230531	45950	28.62	20230102	97000	-39.07	20230531	42450	39.22	20221229	4.81	N	122870	500	93 억	2912250	N	N	14331	N	N
127	20231207	110711	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	59400	-900	5	-1.49	46659918600	780028	13.91	59000	61000	58300	78300	42300	60300	59815.45	15.59	0	-21913	70633	65466	56733	51566	42833	68050	54150	93	18000	500	44620	100	1	18679709	11096	32.76	2.67	12	4.18	1813.00	22249.00	97000	20230531	-38.76	42450	20221229	39.93	97000	-38.76	20230531	45950	29.27	20230102	97000	-38.76	20230531	42450	39.93	20221229	4.81	N	122870	500	93 억	2912250	N	N	14331	N	N
128	20231207	100710	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	60000	-300	5	-0.50	39995094700	668469	11.92	59000	61000	58300	78300	42300	60300	59827.69	15.59	0	-29901	70633	65466	56733	51566	42833	68050	54150	93	18000	500	44620	100	1	18679709	11208	33.09	2.70	12	3.58	1813.00	22249.00	97000	20230531	-38.14	42450	20221229	41.34	97000	-38.14	20230531	45950	30.58	20230102	97000	-38.14	20230531	42450	41.34	20221229	4.81	N	122870	500	93 억	2912250	N	N	14331	N	N
129	20231207	090717	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	59500	-800	5	-1.33	10874655800	184158	3.28	59000	59800	58300	78300	42300	60300	59019.22	15.59	0	-9158	70633	65466	56733	51566	42833	68050	54150	93	18000	500	44620	100	1	18679709	11114	32.82	2.67	12	0.99	1813.00	22249.00	97000	20230531	-38.66	42450	20221229	40.16	97000	-38.66	20230531	45950	29.49	20230102	97000	-38.66	20230531	42450	40.16	20221229	4.81	N	122870	500	93 억	2912250	N	N	14331	N	N
130	20231206	160706	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	60300	12300	2	25.62	324572497200	5538361	1878.03	48000	61900	48000	62400	33600	48000	58600.34	16.69	0	-98443	50133	49066	48483	47416	46833	48775	47125	93	14400	500	35520	100	1	18679709	11264	33.26	2.71	12	29.65	1813.00	22249.00	97000	20230531	-37.84	42450	20221229	42.05	97000	-37.84	20230531	45950	31.23	20230102	97000	-37.84	20230531	42450	42.05	20221229	4.74	N	122870	500	93 억	3117224	N	N	14331	N	N
131	20231206	150717	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	60500	12500	2	26.04	314054216800	5364040	1818.92	48000	61900	48000	62400	33600	48000	58549.12	16.69	0	-99941	50133	49066	48483	47416	46833	48775	47125	93	14400	500	35520	100	1	18679709	11301	33.37	2.72	12	28.72	1813.00	22249.00	97000	20230531	-37.63	42450	20221229	42.52	97000	-37.63	20230531	45950	31.66	20230102	97000	-37.63	20230531	42450	42.52	20221229	4.74	N	122870	500	93 억	3117224	N	N	709	N	N
132	20231206	140716	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	59900	11900	2	24.79	297876418400	5094986	1727.68	48000	61900	48000	62400	33600	48000	58465.71	16.69	0	-117443	50133	49066	48483	47416	46833	48775	47125	93	14400	500	35520	100	1	18679709	11189	33.04	2.69	12	27.28	1813.00	22249.00	97000	20230531	-38.25	42450	20221229	41.11	97000	-38.25	20230531	45950	30.36	20230102	97000	-38.25	20230531	42450	41.11	20221229	4.74	N	122870	500	93 억	3117224	N	N	709	N	N
133	20231206	130708	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	60500	12500	2	26.04	281170850600	4817858	1633.71	48000	61900	48000	62400	33600	48000	58361.28	16.69	0	-141191	50133	49066	48483	47416	46833	48775	47125	93	14400	500	35520	100	1	18679709	11301	33.37	2.72	12	25.79	1813.00	22249.00	97000	20230531	-37.63	42450	20221229	42.52	97000	-37.63	20230531	45950	31.66	20230102	97000	-37.63	20230531	42450	42.52	20221229	4.74	N	122870	500	93 억	3117224	N	N	709	N	N
134	20231206	120704	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	60800	12800	2	26.67	252449513600	4344517	1473.20	48000	61900	48000	62400	33600	48000	58108.85	16.69	0	-167734	50133	49066	48483	47416	46833	48775	47125	93	14400	500	35520	100	1	18679709	11357	33.54	2.73	12	23.26	1813.00	22249.00	97000	20230531	-37.32	42450	20221229	43.23	97000	-37.32	20230531	45950	32.32	20230102	97000	-37.32	20230531	42450	43.23	20221229	4.74	N	122870	500	93 억	3117224	N	N	709	N	N
135	20231206	110717	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	58600	10600	2	22.08	218119674300	3771084	1278.75	48000	61900	48000	62400	33600	48000	57841.43	16.69	0	-241599	50133	49066	48483	47416	46833	48775	47125	93	14400	500	35520	100	1	18679709	10946	32.32	2.63	12	20.19	1813.00	22249.00	97000	20230531	-39.59	42450	20221229	38.04	97000	-39.59	20230531	45950	27.53	20230102	97000	-39.59	20230531	42450	38.04	20221229	4.74	N	122870	500	93 억	3117224	N	N	709	N	N
136	20231206	100709	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	57000	9000	2	18.75	167729339200	2911286	987.20	48000	61900	48000	62400	33600	48000	57615.24	16.69	0	-292294	50133	49066	48483	47416	46833	48775	47125	93	14400	500	35520	100	1	18679709	10647	31.44	2.56	12	15.59	1813.00	22249.00	97000	20230531	-41.24	42450	20221229	34.28	97000	-41.24	20230531	45950	24.05	20230102	97000	-41.24	20230531	42450	34.28	20221229	4.74	N	122870	500	93 억	3117224	N	N	709	N	N
137	20231206	090712	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	50200	2200	2	4.58	5159504700	104101	35.30	48000	50300	48000	62400	33600	48000	49570.48	16.69	0	6857	50133	49066	48483	47416	46833	48775	47125	93	14400	500	35520	100	1	18679709	9377	27.69	2.26	12	0.56	1813.00	22249.00	97000	20230531	-48.25	42450	20221229	18.26	97000	-48.25	20230531	45950	9.25	20230102	97000	-48.25	20230531	42450	18.26	20221229	4.74	N	122870	500	93 억	3117224	N	N	709	N	N
138	20231205	160714	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	48000	-900	5	-1.84	14126123350	290800	64.94	48600	49550	47900	63500	34250	48900	48579.26	16.57	0	14034	51700	50300	49400	48000	47100	49850	47550	93	14600	500	36180	50	1	18679709	8966	26.48	2.16	12	1.56	1813.00	22249.00	97000	20230531	-50.52	42450	20221229	13.07	97000	-50.52	20230531	45950	4.46	20230102	97000	-50.52	20230531	42450	13.07	20221229	4.60	N	122870	500	93 억	3094646	N	N	709	N	N
139	20231205	150710	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	48050	-850	5	-1.74	12880693600	264883	59.16	48600	49550	47900	63500	34250	48900	48627.86	16.57	0	1859	51700	50300	49400	48000	47100	49850	47550	93	14600	500	36180	50	1	18679709	8976	26.50	2.16	12	1.42	1813.00	22249.00	97000	20230531	-50.46	42450	20221229	13.19	97000	-50.46	20230531	45950	4.57	20230102	97000	-50.46	20230531	42450	13.19	20221229	4.60	N	122870	500	93 억	3094646	N	N	262	N	N
140	20231205	140711	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	48650	-250	5	-0.51	8828832450	180929	40.41	48600	49550	48300	63500	34250	48900	48797.22	16.57	0	-4448	51700	50300	49400	48000	47100	49850	47550	93	14600	500	36180	50	1	18679709	9088	26.83	2.19	12	0.97	1813.00	22249.00	97000	20230531	-49.85	42450	20221229	14.61	97000	-49.85	20230531	45950	5.88	20230102	97000	-49.85	20230531	42450	14.61	20221229	4.60	N	122870	500	93 억	3094646	N	N	262	N	N
141	20231205	130709	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	48750	-150	5	-0.31	7764181300	159042	35.52	48600	49550	48300	63500	34250	48900	48818.43	16.57	0	-9192	51700	50300	49400	48000	47100	49850	47550	93	14600	500	36180	50	1	18679709	9106	26.89	2.19	12	0.85	1813.00	22249.00	97000	20230531	-49.74	42450	20221229	14.84	97000	-49.74	20230531	45950	6.09	20230102	97000	-49.74	20230531	42450	14.84	20221229	4.60	N	122870	500	93 억	3094646	N	N	262	N	N
142	20231205	120704	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	48550	-350	5	-0.72	6936464300	142059	31.73	48600	49550	48300	63500	34250	48900	48828.05	16.57	0	-11704	51700	50300	49400	48000	47100	49850	47550	93	14600	500	36180	50	1	18679709	9069	26.78	2.18	12	0.76	1813.00	22249.00	97000	20230531	-49.95	42450	20221229	14.37	97000	-49.95	20230531	45950	5.66	20230102	97000	-49.95	20230531	42450	14.37	20221229	4.60	N	122870	500	93 억	3094646	N	N	262	N	N
143	20231205	110704	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	48850	-50	5	-0.10	5987829800	122591	27.38	48600	49550	48300	63500	34250	48900	48843.96	16.57	0	-10617	51700	50300	49400	48000	47100	49850	47550	93	14600	500	36180	50	1	18679709	9125	26.94	2.20	12	0.66	1813.00	22249.00	97000	20230531	-49.64	42450	20221229	15.08	97000	-49.64	20230531	45950	6.31	20230102	97000	-49.64	20230531	42450	15.08	20221229	4.60	N	122870	500	93 억	3094646	N	N	262	N	N
144	20231205	100710	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	48600	-300	5	-0.61	4176615900	85265	19.04	48600	49550	48400	63500	34250	48900	48983.95	16.57	0	-14579	51700	50300	49400	48000	47100	49850	47550	93	14600	500	36180	50	1	18679709	9078	26.81	2.18	12	0.46	1813.00	22249.00	97000	20230531	-49.90	42450	20221229	14.49	97000	-49.90	20230531	45950	5.77	20230102	97000	-49.90	20230531	42450	14.49	20221229	4.60	N	122870	500	93 억	3094646	N	N	262	N	N
145	20231205	090704	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	49450	550	2	1.12	916140600	18704	4.18	48600	49450	48400	63500	34250	48900	48981.02	16.57	0	3748	51700	50300	49400	48000	47100	49850	47550	93	14600	500	36180	50	1	18679709	9237	27.28	2.22	12	0.10	1813.00	22249.00	97000	20230531	-49.02	42450	20221229	16.49	97000	-49.02	20230531	45950	7.62	20230102	97000	-49.02	20230531	42450	16.49	20221229	4.60	N	122870	500	93 억	3094646	N	N	262	N	N
146	20231204	160702	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	48900	-1700	5	-3.36	21712614250	441122	99.38	50800	50800	48500	65700	35500	50600	49222.04	16.47	0	-559	52733	51666	50833	49766	48933	51250	49350	93	15100	500	37440	50	1	18679709	9134	26.97	2.20	12	2.36	1813.00	22249.00	97000	20230531	-49.59	42450	20221229	15.19	97000	-49.59	20230531	45950	6.42	20230102	97000	-49.59	20230531	42450	15.19	20221229	4.60	N	122870	500	93 억	3077400	N	N	261	N	N
147	20231204	150705	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	48600	-2000	5	-3.95	20056372200	407154	91.73	50800	50800	48500	65700	35500	50600	49259.53	16.47	0	-15011	52733	51666	50833	49766	48933	51250	49350	93	15100	500	37440	50	1	18679709	9078	26.81	2.18	12	2.18	1813.00	22249.00	97000	20230531	-49.90	42450	20221229	14.49	97000	-49.90	20230531	45950	5.77	20230102	97000	-49.90	20230531	42450	14.49	20221229	4.60	N	122870	500	93 억	3077400	N	N	952	N	N
148	20231204	140700	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	49100	-1500	5	-2.96	14715619000	297685	67.07	50800	50800	49100	65700	35500	50600	49433.06	16.47	0	-21409	52733	51666	50833	49766	48933	51250	49350	93	15100	500	37440	50	1	18679709	9172	27.08	2.21	12	1.59	1813.00	22249.00	97000	20230531	-49.38	42450	20221229	15.67	97000	-49.38	20230531	45950	6.86	20230102	97000	-49.38	20230531	42450	15.67	20221229	4.60	N	122870	500	93 억	3077400	N	N	952	N	N
149	20231204	130700	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	49150	-1450	5	-2.87	12702305850	256736	57.84	50800	50800	49100	65700	35500	50600	49475.62	16.47	0	-25089	52733	51666	50833	49766	48933	51250	49350	93	15100	500	37440	50	1	18679709	9181	27.11	2.21	12	1.37	1813.00	22249.00	97000	20230531	-49.33	42450	20221229	15.78	97000	-49.33	20230531	45950	6.96	20230102	97000	-49.33	20230531	42450	15.78	20221229	4.60	N	122870	500	93 억	3077400	N	N	952	N	N
150	20231204	120659	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	49150	-1450	5	-2.87	11033229350	222838	50.20	50800	50800	49100	65700	35500	50600	49511.75	16.47	0	-28020	52733	51666	50833	49766	48933	51250	49350	93	15100	500	37440	50	1	18679709	9181	27.11	2.21	12	1.19	1813.00	22249.00	97000	20230531	-49.33	42450	20221229	15.78	97000	-49.33	20230531	45950	6.96	20230102	97000	-49.33	20230531	42450	15.78	20221229	4.60	N	122870	500	93 억	3077400	N	N	952	N	N
151	20231204	110702	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	49250	-1350	5	-2.67	9263791500	186877	42.10	50800	50800	49100	65700	35500	50600	49570.94	16.47	0	-31796	52733	51666	50833	49766	48933	51250	49350	93	15100	500	37440	50	1	18679709	9200	27.16	2.21	12	1.00	1813.00	22249.00	97000	20230531	-49.23	42450	20221229	16.02	97000	-49.23	20230531	45950	7.18	20230102	97000	-49.23	20230531	42450	16.02	20221229	4.60	N	122870	500	93 억	3077400	N	N	952	N	N
152	20231204	100701	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	49550	-1050	5	-2.08	7042467700	141881	31.97	50800	50800	49100	65700	35500	50600	49635.63	16.47	0	-28750	52733	51666	50833	49766	48933	51250	49350	93	15100	500	37440	50	1	18679709	9256	27.33	2.23	12	0.76	1813.00	22249.00	97000	20230531	-48.92	42450	20221229	16.73	97000	-48.92	20230531	45950	7.83	20230102	97000	-48.92	20230531	42450	16.73	20221229	4.60	N	122870	500	93 억	3077400	N	N	952	N	N
153	20231204	090701	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	50200	-400	5	-0.79	971202750	19290	4.35	50800	50800	49950	65700	35500	50600	50345.91	16.47	0	-8209	52733	51666	50833	49766	48933	51250	49350	93	15100	500	37440	100	1	18679709	9377	27.69	2.26	12	0.10	1813.00	22249.00	97000	20230531	-48.25	42450	20221229	18.26	97000	-48.25	20230531	45950	9.25	20230102	97000	-48.25	20230531	42450	18.26	20221229	4.60	N	122870	500	93 억	3077400	N	N	952	N	N
154	20231201	160701	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	50600	-1300	5	-2.50	22242549100	439843	174.82	51500	51900	50000	67400	36400	51900	50569.16	16.40	0	-18550	52966	52432	51966	51432	50966	52200	51200	93	15500	500	38400	100	1	18679709	9452	27.91	2.27	12	2.35	1813.00	22249.00	97000	20230531	-47.84	42200	20221129	19.91	97000	-47.84	20230531	45950	10.12	20230102	97000	-47.84	20230531	42450	19.20	20221229	4.60	N	122870	500	93 억	3063291	N	N	952	N	N
155	20231201	150659	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	50500	-1400	5	-2.70	20577024400	406855	161.70	51500	51900	50000	67400	36400	51900	50575.82	16.40	0	-22664	52966	52432	51966	51432	50966	52200	51200	93	15500	500	38400	100	1	18679709	9433	27.85	2.27	12	2.18	1813.00	22249.00	97000	20230531	-47.94	42200	20221129	19.67	97000	-47.94	20230531	45950	9.90	20230102	97000	-47.94	20230531	42450	18.96	20221229	4.60	N	122870	500	93 억	3063291	N	N	179	N	N
156	20231201	140659	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	50100	-1800	5	-3.47	17735937600	350287	139.22	51500	51900	50000	67400	36400	51900	50632.59	16.40	0	-31089	52966	52432	51966	51432	50966	52200	51200	93	15500	500	38400	100	1	18679709	9359	27.63	2.25	12	1.88	1813.00	22249.00	97000	20230531	-48.35	42200	20221129	18.72	97000	-48.35	20230531	45950	9.03	20230102	97000	-48.35	20230531	42450	18.02	20221229	4.60	N	122870	500	93 억	3063291	N	N	179	N	N
157	20231201	130702	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	50300	-1600	5	-3.08	15799536500	311701	123.89	51500	51900	50000	67400	36400	51900	50688.12	16.40	0	-33850	52966	52432	51966	51432	50966	52200	51200	93	15500	500	38400	100	1	18679709	9396	27.74	2.26	12	1.67	1813.00	22249.00	97000	20230531	-48.14	42200	20221129	19.19	97000	-48.14	20230531	45950	9.47	20230102	97000	-48.14	20230531	42450	18.49	20221229	4.60	N	122870	500	93 억	3063291	N	N	179	N	N
158	20231201	120705	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	50500	-1400	5	-2.70	14160155700	279059	110.91	51500	51900	50000	67400	36400	51900	50742.52	16.40	0	-31001	52966	52432	51966	51432	50966	52200	51200	93	15500	500	38400	100	1	18679709	9433	27.85	2.27	12	1.49	1813.00	22249.00	97000	20230531	-47.94	42200	20221129	19.67	97000	-47.94	20230531	45950	9.90	20230102	97000	-47.94	20230531	42450	18.96	20221229	4.60	N	122870	500	93 억	3063291	N	N	179	N	N
159	20231201	110701	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	50500	-1400	5	-2.70	9723454600	190704	75.80	51500	51900	50400	67400	36400	51900	50987.16	16.40	0	-29047	52966	52432	51966	51432	50966	52200	51200	93	15500	500	38400	100	1	18679709	9433	27.85	2.27	12	1.02	1813.00	22249.00	97000	20230531	-47.94	42200	20221129	19.67	97000	-47.94	20230531	45950	9.90	20230102	97000	-47.94	20230531	42450	18.96	20221229	4.60	N	122870	500	93 억	3063291	N	N	179	N	N
160	20231201	100707	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	50800	-1100	5	-2.12	5534771600	108034	42.94	51500	51900	50700	67400	36400	51900	51231.76	16.40	0	-27579	52966	52432	51966	51432	50966	52200	51200	93	15500	500	38400	100	1	18679709	9489	28.02	2.28	12	0.58	1813.00	22249.00	97000	20230531	-47.63	42200	20221129	20.38	97000	-47.63	20230531	45950	10.55	20230102	97000	-47.63	20230531	42450	19.67	20221229	4.60	N	122870	500	93 억	3063291	N	N	179	N	N
161	20231201	090659	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	51300	-600	5	-1.16	988972300	19282	7.66	51500	51800	51000	67400	36400	51900	51289.92	16.40	0	-6208	52966	52432	51966	51432	50966	52200	51200	93	15500	500	38400	100	1	18679709	9583	28.30	2.31	12	0.10	1813.00	22249.00	97000	20230531	-47.11	42200	20221129	21.56	97000	-47.11	20230531	45950	11.64	20230102	97000	-47.11	20230531	42450	20.85	20221229	4.60	N	122870	500	93 억	3063291	N	N	179	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History