KissMeData/122870/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160840	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43650	800	2	1.87	5510454800	127832	124.53	42500	43750	42400	55700	30000	42850	43102.03	9.89	30538	44316	43582	42766	42032	41216	43950	42400	93	12850	500	30850	50	1	18691049	8159	13.29	1.73	12	0.68	3285.00	25262.00	97000	20230531	-55.00	39200	20240307	11.35	48800	-10.55	20240102	39200	11.35	20240307	97000	-55.00	20230531	39200	11.35	20240307	4.52	N	122870	500	93 억	1848379	N	N	741	N	N
3	20240531	150838	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43650	800	2	1.87	4677322450	108735	105.93	42500	43750	42400	55700	30000	42850	43015.81	9.89	26298	44316	43582	42766	42032	41216	43950	42400	93	12850	500	30850	50	1	18691049	8159	13.29	1.73	12	0.58	3285.00	25262.00	97000	20230531	-55.00	39200	20240307	11.35	48800	-10.55	20240102	39200	11.35	20240307	97000	-55.00	20230531	39200	11.35	20240307	4.52	N	122870	500	93 억	1848379	N	N	2	N	N
4	20240531	140838	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43100	250	2	0.58	2808813350	65679	63.98	42500	43150	42400	55700	30000	42850	42765.76	9.89	8274	44316	43582	42766	42032	41216	43950	42400	93	12850	500	30850	50	1	18691049	8056	13.12	1.71	12	0.35	3285.00	25262.00	97000	20230531	-55.57	39200	20240307	9.95	48800	-11.68	20240102	39200	9.95	20240307	97000	-55.57	20230531	39200	9.95	20240307	4.52	N	122870	500	93 억	1848379	N	N	2	N	N
5	20240531	130842	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42900	50	2	0.12	2260732550	52924	51.56	42500	43150	42400	55700	30000	42850	42716.56	9.89	5626	44316	43582	42766	42032	41216	43950	42400	93	12850	500	30850	50	1	18691049	8018	13.06	1.70	12	0.28	3285.00	25262.00	97000	20230531	-55.77	39200	20240307	9.44	48800	-12.09	20240102	39200	9.44	20240307	97000	-55.77	20230531	39200	9.44	20240307	4.52	N	122870	500	93 억	1848379	N	N	2	N	N
6	20240531	120846	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42950	100	2	0.23	2049573400	48001	46.76	42500	43150	42400	55700	30000	42850	42698.52	9.89	4113	44316	43582	42766	42032	41216	43950	42400	93	12850	500	30850	50	1	18691049	8028	13.07	1.70	12	0.26	3285.00	25262.00	97000	20230531	-55.72	39200	20240307	9.57	48800	-11.99	20240102	39200	9.57	20240307	97000	-55.72	20230531	39200	9.57	20240307	4.52	N	122870	500	93 억	1848379	N	N	2	N	N
7	20240531	110842	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42700	-150	5	-0.35	1545184850	36219	35.28	42500	43150	42400	55700	30000	42850	42662.22	9.89	829	44316	43582	42766	42032	41216	43950	42400	93	12850	500	30850	50	1	18691049	7981	13.00	1.69	12	0.19	3285.00	25262.00	97000	20230531	-55.98	39200	20240307	8.93	48800	-12.50	20240102	39200	8.93	20240307	97000	-55.98	20230531	39200	8.93	20240307	4.52	N	122870	500	93 억	1848379	N	N	2	N	N
8	20240531	100841	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42550	-300	5	-0.70	1087425400	25478	24.82	42500	43150	42400	55700	30000	42850	42680.89	9.89	-1184	44316	43582	42766	42032	41216	43950	42400	93	12850	500	30850	50	1	18691049	7953	12.95	1.68	12	0.14	3285.00	25262.00	97000	20230531	-56.13	39200	20240307	8.55	48800	-12.81	20240102	39200	8.55	20240307	97000	-56.13	20230531	39200	8.55	20240307	4.52	N	122870	500	93 억	1848379	N	N	2	N	N
9	20240531	090840	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42900	50	2	0.12	222274400	5206	5.07	42500	42950	42400	55700	30000	42850	42695.52	9.89	571	44316	43582	42766	42032	41216	43950	42400	93	12850	500	30850	50	1	18691049	8018	13.06	1.70	12	0.03	3285.00	25262.00	97000	20230531	-55.77	39200	20240307	9.44	48800	-12.09	20240102	39200	9.44	20240307	97000	-55.77	20230531	39200	9.44	20240307	4.52	N	122870	500	93 억	1848379	N	N	2	N	N
10	20240530	160836	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42850	600	2	1.42	4288660850	100127	99.77	42100	43500	41950	54900	29600	42250	42831.93	9.88	13804	43283	42766	42483	41966	41683	42625	41825	93	12650	500	30420	50	1	18691049	8009	13.04	1.70	12	0.54	3285.00	25262.00	97000	20230531	-55.82	39200	20240307	9.31	48800	-12.19	20240102	39200	9.31	20240307	97000	-55.82	20230531	39200	9.31	20240307	4.38	N	122870	500	93 억	1846289	N	N	2	N	N
11	20240530	150838	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42850	600	2	1.42	3897114650	90991	90.67	42100	43500	41950	54900	29600	42250	42829.68	9.88	12372	43283	42766	42483	41966	41683	42625	41825	93	12650	500	30420	50	1	18691049	8009	13.04	1.70	12	0.49	3285.00	25262.00	97000	20230531	-55.82	39200	20240307	9.31	48800	-12.19	20240102	39200	9.31	20240307	97000	-55.82	20230531	39200	9.31	20240307	4.38	N	122870	500	93 억	1846289	N	N	5	N	N
12	20240530	140836	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42650	400	2	0.95	3238275200	75579	75.31	42100	43500	41950	54900	29600	42250	42846.24	9.88	6795	43283	42766	42483	41966	41683	42625	41825	93	12650	500	30420	50	1	18691049	7972	12.98	1.69	12	0.40	3285.00	25262.00	97000	20230531	-56.03	39200	20240307	8.80	48800	-12.60	20240102	39200	8.80	20240307	97000	-56.03	20230531	39200	8.80	20240307	4.38	N	122870	500	93 억	1846289	N	N	5	N	N
13	20240530	130838	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42500	250	2	0.59	2851133100	66504	66.27	42100	43500	41950	54900	29600	42250	42871.61	9.88	6922	43283	42766	42483	41966	41683	42625	41825	93	12650	500	30420	50	1	18691049	7944	12.94	1.68	12	0.36	3285.00	25262.00	97000	20230531	-56.19	39200	20240307	8.42	48800	-12.91	20240102	39200	8.42	20240307	97000	-56.19	20230531	39200	8.42	20240307	4.38	N	122870	500	93 억	1846289	N	N	5	N	N
14	20240530	120835	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42650	400	2	0.95	2618447300	61036	60.82	42100	43500	41950	54900	29600	42250	42900.06	9.88	7388	43283	42766	42483	41966	41683	42625	41825	93	12650	500	30420	50	1	18691049	7972	12.98	1.69	12	0.33	3285.00	25262.00	97000	20230531	-56.03	39200	20240307	8.80	48800	-12.60	20240102	39200	8.80	20240307	97000	-56.03	20230531	39200	8.80	20240307	4.38	N	122870	500	93 억	1846289	N	N	5	N	N
15	20240530	110836	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43000	750	2	1.78	2443247800	56942	56.74	42100	43500	41950	54900	29600	42250	42907.67	9.88	7415	43283	42766	42483	41966	41683	42625	41825	93	12650	500	30420	50	1	18691049	8037	13.09	1.70	12	0.30	3285.00	25262.00	97000	20230531	-55.67	39200	20240307	9.69	48800	-11.89	20240102	39200	9.69	20240307	97000	-55.67	20230531	39200	9.69	20240307	4.38	N	122870	500	93 억	1846289	N	N	5	N	N
16	20240530	100837	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43100	850	2	2.01	1915174500	44700	44.54	42100	43500	41950	54900	29600	42250	42845.08	9.88	2676	43283	42766	42483	41966	41683	42625	41825	93	12650	500	30420	50	1	18691049	8056	13.12	1.71	12	0.24	3285.00	25262.00	97000	20230531	-55.57	39200	20240307	9.95	48800	-11.68	20240102	39200	9.95	20240307	97000	-55.57	20230531	39200	9.95	20240307	4.38	N	122870	500	93 억	1846289	N	N	5	N	N
17	20240530	090837	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42150	-100	5	-0.24	208209500	4948	4.93	42100	42300	41950	54900	29600	42250	42079.49	9.88	-1541	43283	42766	42483	41966	41683	42625	41825	93	12650	500	30420	50	1	18691049	7878	12.83	1.67	12	0.03	3285.00	25262.00	97000	20230531	-56.55	39200	20240307	7.53	48800	-13.63	20240102	39200	7.53	20240307	97000	-56.55	20230531	39200	7.53	20240307	4.38	N	122870	500	93 억	1846289	N	N	5	N	N
18	20240529	160829	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42250	-700	5	-1.63	4230609350	99569	57.78	43000	43000	42200	55800	30100	42950	42488.84	9.93	-24639	44816	43882	43316	42382	41816	43600	42100	93	12850	500	30920	50	1	18691049	7897	12.86	1.67	12	0.53	3285.00	25262.00	97000	20230531	-56.44	39200	20240307	7.78	48800	-13.42	20240102	39200	7.78	20240307	97000	-56.44	20230531	39200	7.78	20240307	4.53	N	122870	500	93 억	1856145	N	N	5	N	N
19	20240529	150828	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42250	-700	5	-1.63	3927068200	92384	53.61	43000	43000	42200	55800	30100	42950	42507.38	9.93	-23605	44816	43882	43316	42382	41816	43600	42100	93	12850	500	30920	50	1	18691049	7897	12.86	1.67	12	0.49	3285.00	25262.00	97000	20230531	-56.44	39200	20240307	7.78	48800	-13.42	20240102	39200	7.78	20240307	97000	-56.44	20230531	39200	7.78	20240307	4.53	N	122870	500	93 억	1856145	N	N	149	N	N
20	20240529	140829	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42400	-550	5	-1.28	3474432650	81677	47.40	43000	43000	42200	55800	30100	42950	42537.93	9.93	-20007	44816	43882	43316	42382	41816	43600	42100	93	12850	500	30920	50	1	18691049	7925	12.91	1.68	12	0.44	3285.00	25262.00	97000	20230531	-56.29	39200	20240307	8.16	48800	-13.11	20240102	39200	8.16	20240307	97000	-56.29	20230531	39200	8.16	20240307	4.53	N	122870	500	93 억	1856145	N	N	149	N	N
21	20240529	130832	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42450	-500	5	-1.16	2846547250	66845	38.79	43000	43000	42400	55800	30100	42950	42583.47	9.93	-13239	44816	43882	43316	42382	41816	43600	42100	93	12850	500	30920	50	1	18691049	7934	12.92	1.68	12	0.36	3285.00	25262.00	97000	20230531	-56.24	39200	20240307	8.29	48800	-13.01	20240102	39200	8.29	20240307	97000	-56.24	20230531	39200	8.29	20240307	4.53	N	122870	500	93 억	1856145	N	N	149	N	N
22	20240529	120834	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42450	-500	5	-1.16	2513405550	58995	34.24	43000	43000	42400	55800	30100	42950	42602.82	9.93	-11367	44816	43882	43316	42382	41816	43600	42100	93	12850	500	30920	50	1	18691049	7934	12.92	1.68	12	0.32	3285.00	25262.00	97000	20230531	-56.24	39200	20240307	8.29	48800	-13.01	20240102	39200	8.29	20240307	97000	-56.24	20230531	39200	8.29	20240307	4.53	N	122870	500	93 억	1856145	N	N	149	N	N
23	20240529	110832	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42600	-350	5	-0.81	2209881350	51859	30.10	43000	43000	42400	55800	30100	42950	42612.29	9.93	-7645	44816	43882	43316	42382	41816	43600	42100	93	12850	500	30920	50	1	18691049	7962	12.97	1.69	12	0.28	3285.00	25262.00	97000	20230531	-56.08	39200	20240307	8.67	48800	-12.70	20240102	39200	8.67	20240307	97000	-56.08	20230531	39200	8.67	20240307	4.53	N	122870	500	93 억	1856145	N	N	149	N	N
24	20240529	100830	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42550	-400	5	-0.93	1671957400	39227	22.77	43000	43000	42400	55800	30100	42950	42621.36	9.93	-6284	44816	43882	43316	42382	41816	43600	42100	93	12850	500	30920	50	1	18691049	7953	12.95	1.68	12	0.21	3285.00	25262.00	97000	20230531	-56.13	39200	20240307	8.55	48800	-12.81	20240102	39200	8.55	20240307	97000	-56.13	20230531	39200	8.55	20240307	4.53	N	122870	500	93 억	1856145	N	N	149	N	N
25	20240529	090826	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42850	-100	5	-0.23	233905250	5454	3.17	43000	43000	42750	55800	30100	42950	42885.13	9.93	-1809	44816	43882	43316	42382	41816	43600	42100	93	12850	500	30920	50	1	18691049	8009	13.04	1.70	12	0.03	3285.00	25262.00	97000	20230531	-55.82	39200	20240307	9.31	48800	-12.19	20240102	39200	9.31	20240307	97000	-55.82	20230531	39200	9.31	20240307	4.53	N	122870	500	93 억	1856145	N	N	149	N	N
26	20240528	160824	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42950	-1350	5	-3.05	7399429650	171382	52.43	44200	44250	42750	57500	31050	44300	43173.15	10.41	-97280	45700	45000	44450	43750	43200	45350	44100	93	13200	500	31890	50	1	18691049	8028	13.07	1.70	12	0.92	3285.00	25262.00	97000	20230531	-55.72	39200	20240307	9.57	48800	-11.99	20240102	39200	9.57	20240307	97000	-55.72	20230531	39200	9.57	20240307	4.52	N	122870	500	93 억	1945119	N	N	149	N	N
27	20240528	150827	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42950	-1350	5	-3.05	7096917800	164339	50.28	44200	44250	42750	57500	31050	44300	43182.34	10.41	-93704	45700	45000	44450	43750	43200	45350	44100	93	13200	500	31890	50	1	18691049	8028	13.07	1.70	12	0.88	3285.00	25262.00	97000	20230531	-55.72	39200	20240307	9.57	48800	-11.99	20240102	39200	9.57	20240307	97000	-55.72	20230531	39200	9.57	20240307	4.52	N	122870	500	93 억	1945119	N	N	5290	N	N
28	20240528	140828	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43100	-1200	5	-2.71	6165113500	142635	43.64	44200	44250	42750	57500	31050	44300	43220.46	10.41	-85971	45700	45000	44450	43750	43200	45350	44100	93	13200	500	31890	50	1	18691049	8056	13.12	1.71	12	0.76	3285.00	25262.00	97000	20230531	-55.57	39200	20240307	9.95	48800	-11.68	20240102	39200	9.95	20240307	97000	-55.57	20230531	39200	9.95	20240307	4.52	N	122870	500	93 억	1945119	N	N	5290	N	N
29	20240528	130824	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43100	-1200	5	-2.71	5494216100	127057	38.87	44200	44250	42750	57500	31050	44300	43239.33	10.41	-76650	45700	45000	44450	43750	43200	45350	44100	93	13200	500	31890	50	1	18691049	8056	13.12	1.71	12	0.68	3285.00	25262.00	97000	20230531	-55.57	39200	20240307	9.95	48800	-11.68	20240102	39200	9.95	20240307	97000	-55.57	20230531	39200	9.95	20240307	4.52	N	122870	500	93 억	1945119	N	N	5290	N	N
30	20240528	120824	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43150	-1150	5	-2.60	5076654700	117369	35.91	44200	44250	42750	57500	31050	44300	43250.79	10.41	-70690	45700	45000	44450	43750	43200	45350	44100	93	13200	500	31890	50	1	18691049	8065	13.14	1.71	12	0.63	3285.00	25262.00	97000	20230531	-55.52	39200	20240307	10.08	48800	-11.58	20240102	39200	10.08	20240307	97000	-55.52	20230531	39200	10.08	20240307	4.52	N	122870	500	93 억	1945119	N	N	5290	N	N
31	20240528	110809	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43100	-1200	5	-2.71	4685604950	108303	33.13	44200	44250	42750	57500	31050	44300	43260.63	10.41	-64937	45700	45000	44450	43750	43200	45350	44100	93	13200	500	31890	50	1	18691049	8056	13.12	1.71	12	0.58	3285.00	25262.00	97000	20230531	-55.57	39200	20240307	9.95	48800	-11.68	20240102	39200	9.95	20240307	97000	-55.57	20230531	39200	9.95	20240307	4.52	N	122870	500	93 억	1945119	N	N	5290	N	N
32	20240528	100826	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42850	-1450	5	-3.27	3943261050	91031	27.85	44200	44250	42750	57500	31050	44300	43314.14	10.41	-54024	45700	45000	44450	43750	43200	45350	44100	93	13200	500	31890	50	1	18691049	8009	13.04	1.70	12	0.49	3285.00	25262.00	97000	20230531	-55.82	39200	20240307	9.31	48800	-12.19	20240102	39200	9.31	20240307	97000	-55.82	20230531	39200	9.31	20240307	4.52	N	122870	500	93 억	1945119	N	N	5290	N	N
33	20240528	090827	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43550	-750	5	-1.69	1121845950	25678	7.86	44200	44250	43400	57500	31050	44300	43680.89	10.41	-11941	45700	45000	44450	43750	43200	45350	44100	93	13200	500	31890	50	1	18691049	8140	13.26	1.72	12	0.14	3285.00	25262.00	97000	20230531	-55.10	39200	20240307	11.10	48800	-10.76	20240102	39200	11.10	20240307	97000	-55.10	20230531	39200	11.10	20240307	4.52	N	122870	500	93 억	1945119	N	N	5290	N	N
34	20240527	160815	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	44300	1200	2	2.78	14445551000	324416	348.40	43950	45150	43900	56000	30200	43100	44528.15	10.01	77937	43766	43432	43116	42782	42466	43600	42950	93	12900	500	31030	50	1	18691049	8280	13.49	1.75	12	1.74	3285.00	25262.00	97000	20230531	-54.33	39200	20240307	13.01	48800	-9.22	20240102	39200	13.01	20240307	97000	-54.33	20230531	39200	13.01	20240307	4.60	N	122870	500	93 억	1870681	N	N	5290	N	N
35	20240527	150827	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	44300	1200	2	2.78	13961834850	313495	336.67	43950	45150	43900	56000	30200	43100	44536.10	10.01	77260	43766	43432	43116	42782	42466	43600	42950	93	12900	500	31030	50	1	18691049	8280	13.49	1.75	12	1.68	3285.00	25262.00	97000	20230531	-54.33	39200	20240307	13.01	48800	-9.22	20240102	39200	13.01	20240307	97000	-54.33	20230531	39200	13.01	20240307	4.60	N	122870	500	93 억	1870681	N	N	397	N	N
36	20240527	140824	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	44200	1100	2	2.55	13192585000	296113	318.00	43950	45150	43900	56000	30200	43100	44552.57	10.01	74608	43766	43432	43116	42782	42466	43600	42950	93	12900	500	31030	50	1	18691049	8261	13.46	1.75	12	1.58	3285.00	25262.00	97000	20230531	-54.43	39200	20240307	12.76	48800	-9.43	20240102	39200	12.76	20240307	97000	-54.43	20230531	39200	12.76	20240307	4.60	N	122870	500	93 억	1870681	N	N	397	N	N
37	20240527	130823	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	44300	1200	2	2.78	12431282000	278918	299.54	43950	45150	43900	56000	30200	43100	44569.70	10.01	79918	43766	43432	43116	42782	42466	43600	42950	93	12900	500	31030	50	1	18691049	8280	13.49	1.75	12	1.49	3285.00	25262.00	97000	20230531	-54.33	39200	20240307	13.01	48800	-9.22	20240102	39200	13.01	20240307	97000	-54.33	20230531	39200	13.01	20240307	4.60	N	122870	500	93 억	1870681	N	N	397	N	N
38	20240527	120824	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	44450	1350	2	3.13	11976620100	268670	288.53	43950	45150	43900	56000	30200	43100	44577.48	10.01	80249	43766	43432	43116	42782	42466	43600	42950	93	12900	500	31030	50	1	18691049	8308	13.53	1.76	12	1.44	3285.00	25262.00	97000	20230531	-54.18	39200	20240307	13.39	48800	-8.91	20240102	39200	13.39	20240307	97000	-54.18	20230531	39200	13.39	20240307	4.60	N	122870	500	93 억	1870681	N	N	397	N	N
39	20240527	110824	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	44200	1100	2	2.55	10746930150	240941	258.75	43950	45150	43900	56000	30200	43100	44604.03	10.01	80389	43766	43432	43116	42782	42466	43600	42950	93	12900	500	31030	50	1	18691049	8261	13.46	1.75	12	1.29	3285.00	25262.00	97000	20230531	-54.43	39200	20240307	12.76	48800	-9.43	20240102	39200	12.76	20240307	97000	-54.43	20230531	39200	12.76	20240307	4.60	N	122870	500	93 억	1870681	N	N	397	N	N
40	20240527	100822	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	44350	1250	2	2.90	9366983350	209833	225.35	43950	45150	43900	56000	30200	43100	44640.23	10.01	70667	43766	43432	43116	42782	42466	43600	42950	93	12900	500	31030	50	1	18691049	8289	13.50	1.76	12	1.12	3285.00	25262.00	97000	20230531	-54.28	39200	20240307	13.14	48800	-9.12	20240102	39200	13.14	20240307	97000	-54.28	20230531	39200	13.14	20240307	4.60	N	122870	500	93 억	1870681	N	N	397	N	N
41	20240527	090823	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	44300	1200	2	2.78	2514421400	56654	60.84	43950	44700	43900	56000	30200	43100	44382.22	10.01	24514	43766	43432	43116	42782	42466	43600	42950	93	12900	500	31030	50	1	18691049	8280	13.49	1.75	12	0.30	3285.00	25262.00	97000	20230531	-54.33	39200	20240307	13.01	48800	-9.22	20240102	39200	13.01	20240307	97000	-54.33	20230531	39200	13.01	20240307	4.60	N	122870	500	93 억	1870681	N	N	397	N	N
42	20240524	160739	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43100	-300	5	-0.69	3979306900	92448	53.13	43000	43450	42800	56400	30400	43400	43043.48	10.10	-15775	45466	44432	42766	41732	40066	44950	42250	93	13000	500	31240	50	1	18691049	8056	13.12	1.71	12	0.49	3285.00	25262.00	97000	20230531	-55.57	39200	20240307	9.95	48800	-11.68	20240102	39200	9.95	20240307	97000	-55.57	20230531	39200	9.95	20240307	4.57	N	122870	500	93 억	1888550	N	N	397	N	N
43	20240524	150739	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43000	-400	5	-0.92	3614483900	83973	48.26	43000	43450	42800	56400	30400	43400	43043.28	10.10	-13816	45466	44432	42766	41732	40066	44950	42250	93	13000	500	31240	50	1	18691049	8037	13.09	1.70	12	0.45	3285.00	25262.00	97000	20230531	-55.67	39200	20240307	9.69	48800	-11.89	20240102	39200	9.69	20240307	97000	-55.67	20230531	39200	9.69	20240307	4.57	N	122870	500	93 억	1888550	N	N	3274	N	N
44	20240524	140744	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43000	-400	5	-0.92	2993368900	69498	39.94	43000	43450	42850	56400	30400	43400	43071.16	10.10	-7994	45466	44432	42766	41732	40066	44950	42250	93	13000	500	31240	50	1	18691049	8037	13.09	1.70	12	0.37	3285.00	25262.00	97000	20230531	-55.67	39200	20240307	9.69	48800	-11.89	20240102	39200	9.69	20240307	97000	-55.67	20230531	39200	9.69	20240307	4.57	N	122870	500	93 억	1888550	N	N	3274	N	N
45	20240524	130740	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42850	-550	5	-1.27	2736851100	63520	36.51	43000	43450	42850	56400	30400	43400	43086.30	10.10	-7281	45466	44432	42766	41732	40066	44950	42250	93	13000	500	31240	50	1	18691049	8009	13.04	1.70	12	0.34	3285.00	25262.00	97000	20230531	-55.82	39200	20240307	9.31	48800	-12.19	20240102	39200	9.31	20240307	97000	-55.82	20230531	39200	9.31	20240307	4.57	N	122870	500	93 억	1888550	N	N	3274	N	N
46	20240524	120742	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43000	-400	5	-0.92	2400323300	55682	32.00	43000	43450	42900	56400	30400	43400	43107.55	10.10	-4418	45466	44432	42766	41732	40066	44950	42250	93	13000	500	31240	50	1	18691049	8037	13.09	1.70	12	0.30	3285.00	25262.00	97000	20230531	-55.67	39200	20240307	9.69	48800	-11.89	20240102	39200	9.69	20240307	97000	-55.67	20230531	39200	9.69	20240307	4.57	N	122870	500	93 억	1888550	N	N	3274	N	N
47	20240524	110739	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43050	-350	5	-0.81	1965614000	45589	26.20	43000	43450	42900	56400	30400	43400	43115.79	10.10	-2152	45466	44432	42766	41732	40066	44950	42250	93	13000	500	31240	50	1	18691049	8046	13.11	1.70	12	0.24	3285.00	25262.00	97000	20230531	-55.62	39200	20240307	9.82	48800	-11.78	20240102	39200	9.82	20240307	97000	-55.62	20230531	39200	9.82	20240307	4.57	N	122870	500	93 억	1888550	N	N	3274	N	N
48	20240524	100745	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43100	-300	5	-0.69	1438099000	33374	19.18	43000	43450	42900	56400	30400	43400	43090.13	10.10	889	45466	44432	42766	41732	40066	44950	42250	93	13000	500	31240	50	1	18691049	8056	13.12	1.71	12	0.18	3285.00	25262.00	97000	20230531	-55.57	39200	20240307	9.95	48800	-11.68	20240102	39200	9.95	20240307	97000	-55.57	20230531	39200	9.95	20240307	4.57	N	122870	500	93 억	1888550	N	N	3274	N	N
49	20240524	090740	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43000	-400	5	-0.92	573541350	13303	7.65	43000	43450	42900	56400	30400	43400	43113.06	10.10	1395	45466	44432	42766	41732	40066	44950	42250	93	13000	500	31240	50	1	18691049	8037	13.09	1.70	12	0.07	3285.00	25262.00	97000	20230531	-55.67	39200	20240307	9.69	48800	-11.89	20240102	39200	9.69	20240307	97000	-55.67	20230531	39200	9.69	20240307	4.57	N	122870	500	93 억	1888550	N	N	3274	N	N
50	20240523	160738	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43400	1700	2	4.08	7364959900	172150	173.61	41350	43800	41100	54200	29200	41700	42782.64	9.89	42072	42900	42300	41900	41300	40900	42100	41100	93	12500	500	30020	50	1	18691049	8112	13.21	1.72	12	0.92	3285.00	25262.00	97000	20230531	-55.26	39200	20240307	10.71	48800	-11.07	20240102	39200	10.71	20240307	97000	-55.26	20230531	39200	10.71	20240307	4.57	N	122870	500	93 억	1848885	N	N	3274	N	N
51	20240523	150742	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43400	1700	2	4.08	6913543000	161744	163.11	41350	43800	41100	54200	29200	41700	42745.03	9.89	37508	42900	42300	41900	41300	40900	42100	41100	93	12500	500	30020	50	1	18691049	8112	13.21	1.72	12	0.87	3285.00	25262.00	97000	20230531	-55.26	39200	20240307	10.71	48800	-11.07	20240102	39200	10.71	20240307	97000	-55.26	20230531	39200	10.71	20240307	4.57	N	122870	500	93 억	1848885	N	N	881	N	N
52	20240523	140743	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43200	1500	2	3.60	5940496700	139260	140.44	41350	43800	41100	54200	29200	41700	42658.97	9.89	31954	42900	42300	41900	41300	40900	42100	41100	93	12500	500	30020	50	1	18691049	8075	13.15	1.71	12	0.75	3285.00	25262.00	97000	20230531	-55.46	39200	20240307	10.20	48800	-11.48	20240102	39200	10.20	20240307	97000	-55.46	20230531	39200	10.20	20240307	4.57	N	122870	500	93 억	1848885	N	N	881	N	N
53	20240523	130741	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42450	750	2	1.80	3090966700	73326	73.95	41350	42650	41100	54200	29200	41700	42155.00	9.89	12916	42900	42300	41900	41300	40900	42100	41100	93	12500	500	30020	50	1	18691049	7934	12.92	1.68	12	0.39	3285.00	25262.00	97000	20230531	-56.24	39200	20240307	8.29	48800	-13.01	20240102	39200	8.29	20240307	97000	-56.24	20230531	39200	8.29	20240307	4.57	N	122870	500	93 억	1848885	N	N	881	N	N
54	20240523	120738	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42450	750	2	1.80	2815382550	66852	67.42	41350	42600	41100	54200	29200	41700	42114.90	9.89	11394	42900	42300	41900	41300	40900	42100	41100	93	12500	500	30020	50	1	18691049	7934	12.92	1.68	12	0.36	3285.00	25262.00	97000	20230531	-56.24	39200	20240307	8.29	48800	-13.01	20240102	39200	8.29	20240307	97000	-56.24	20230531	39200	8.29	20240307	4.57	N	122870	500	93 억	1848885	N	N	881	N	N
55	20240523	110737	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42500	800	2	1.92	2269023200	54000	54.46	41350	42550	41100	54200	29200	41700	42020.13	9.89	9913	42900	42300	41900	41300	40900	42100	41100	93	12500	500	30020	50	1	18691049	7944	12.94	1.68	12	0.29	3285.00	25262.00	97000	20230531	-56.19	39200	20240307	8.42	48800	-12.91	20240102	39200	8.42	20240307	97000	-56.19	20230531	39200	8.42	20240307	4.57	N	122870	500	93 억	1848885	N	N	881	N	N
56	20240523	100739	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42200	500	2	1.20	1504377350	35941	36.25	41350	42350	41100	54200	29200	41700	41857.74	9.89	2730	42900	42300	41900	41300	40900	42100	41100	93	12500	500	30020	50	1	18691049	7888	12.85	1.67	12	0.19	3285.00	25262.00	97000	20230531	-56.49	39200	20240307	7.65	48800	-13.52	20240102	39200	7.65	20240307	97000	-56.49	20230531	39200	7.65	20240307	4.57	N	122870	500	93 억	1848885	N	N	881	N	N
57	20240523	090742	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	41550	-150	5	-0.36	301653350	7280	7.34	41350	41700	41100	54200	29200	41700	41428.44	9.89	554	42900	42300	41900	41300	40900	42100	41100	93	12500	500	30020	50	1	18691049	7766	12.65	1.64	12	0.04	3285.00	25262.00	97000	20230531	-57.16	39200	20240307	5.99	48800	-14.86	20240102	39200	5.99	20240307	97000	-57.16	20230531	39200	5.99	20240307	4.57	N	122870	500	93 억	1848885	N	N	881	N	N
58	20240522	160731	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	41700	-450	5	-1.07	4003226850	95858	116.67	42000	42500	41500	54700	29550	42150	41762.25	9.93	-10062	43616	42882	42516	41782	41416	42700	41600	93	12550	500	30340	50	1	18691049	7794	12.69	1.65	12	0.51	3285.00	25262.00	97000	20230531	-57.01	39200	20240307	6.38	48800	-14.55	20240102	39200	6.38	20240307	97000	-57.01	20230531	39200	6.38	20240307	4.56	N	122870	500	93 억	1855094	N	N	881	N	N
59	20240522	150737	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	41700	-450	5	-1.07	3714499700	88938	108.24	42000	42500	41500	54700	29550	42150	41765.05	9.93	-8904	43616	42882	42516	41782	41416	42700	41600	93	12550	500	30340	50	1	18691049	7794	12.69	1.65	12	0.48	3285.00	25262.00	97000	20230531	-57.01	39200	20240307	6.38	48800	-14.55	20240102	39200	6.38	20240307	97000	-57.01	20230531	39200	6.38	20240307	4.56	N	122870	500	93 억	1855094	N	N	125	N	N
60	20240522	140738	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	41750	-400	5	-0.95	3280292700	78521	95.57	42000	42500	41500	54700	29550	42150	41775.99	9.93	-12823	43616	42882	42516	41782	41416	42700	41600	93	12550	500	30340	50	1	18691049	7804	12.71	1.65	12	0.42	3285.00	25262.00	97000	20230531	-56.96	39200	20240307	6.51	48800	-14.45	20240102	39200	6.51	20240307	97000	-56.96	20230531	39200	6.51	20240307	4.56	N	122870	500	93 억	1855094	N	N	125	N	N
61	20240522	130734	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	41650	-500	5	-1.19	2888071500	69098	84.10	42000	42500	41500	54700	29550	42150	41796.75	9.93	-14703	43616	42882	42516	41782	41416	42700	41600	93	12550	500	30340	50	1	18691049	7785	12.68	1.65	12	0.37	3285.00	25262.00	97000	20230531	-57.06	39200	20240307	6.25	48800	-14.65	20240102	39200	6.25	20240307	97000	-57.06	20230531	39200	6.25	20240307	4.56	N	122870	500	93 억	1855094	N	N	125	N	N
62	20240522	120827	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	41700	-450	5	-1.07	2267627650	54183	65.94	42000	42500	41600	54700	29550	42150	41851.28	9.93	-14091	43616	42882	42516	41782	41416	42700	41600	93	12550	500	30340	50	1	18691049	7794	12.69	1.65	12	0.29	3285.00	25262.00	97000	20230531	-57.01	39200	20240307	6.38	48800	-14.55	20240102	39200	6.38	20240307	97000	-57.01	20230531	39200	6.38	20240307	4.56	N	122870	500	93 억	1855094	N	N	125	N	N
63	20240522	110739	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	41650	-500	5	-1.19	1545581350	36853	44.85	42000	42500	41650	54700	29550	42150	41939.09	9.93	-12015	43616	42882	42516	41782	41416	42700	41600	93	12550	500	30340	50	1	18691049	7785	12.68	1.65	12	0.20	3285.00	25262.00	97000	20230531	-57.06	39200	20240307	6.25	48800	-14.65	20240102	39200	6.25	20240307	97000	-57.06	20230531	39200	6.25	20240307	4.56	N	122870	500	93 억	1855094	N	N	125	N	N
64	20240522	100736	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42000	-150	5	-0.36	632720900	15038	18.30	42000	42500	42000	54700	29550	42150	42074.80	9.93	-4582	43616	42882	42516	41782	41416	42700	41600	93	12550	500	30340	50	1	18691049	7850	12.79	1.66	12	0.08	3285.00	25262.00	97000	20230531	-56.70	39200	20240307	7.14	48800	-13.93	20240102	39200	7.14	20240307	97000	-56.70	20230531	39200	7.14	20240307	4.56	N	122870	500	93 억	1855094	N	N	125	N	N
65	20240522	090737	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42250	100	2	0.24	162123800	3850	4.69	42000	42500	42000	54700	29550	42150	42110.08	9.93	-1514	43616	42882	42516	41782	41416	42700	41600	93	12550	500	30340	50	1	18691049	7897	12.86	1.67	12	0.02	3285.00	25262.00	97000	20230531	-56.44	39200	20240307	7.78	48800	-13.42	20240102	39200	7.78	20240307	97000	-56.44	20230531	39200	7.78	20240307	4.56	N	122870	500	93 억	1855094	N	N	125	N	N
66	20240521	160728	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42150	-900	5	-2.09	3465877300	81678	95.20	42850	43250	42150	55900	30150	43050	42433.83	9.99	-14506	43850	43450	43150	42750	42450	43300	42600	93	12850	500	30990	50	1	18691049	7878	12.83	1.67	12	0.44	3285.00	25262.00	97000	20230531	-56.55	39200	20240307	7.53	48800	-13.63	20240102	39200	7.53	20240307	97000	-56.55	20230531	39200	7.53	20240307	4.67	N	122870	500	93 억	1866962	N	N	125	N	N
67	20240521	150734	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42200	-850	5	-1.97	3045144000	71706	83.58	42850	43250	42150	55900	30150	43050	42467.07	9.99	-16140	43850	43450	43150	42750	42450	43300	42600	93	12850	500	30990	50	1	18691049	7888	12.85	1.67	12	0.38	3285.00	25262.00	97000	20230531	-56.49	39200	20240307	7.65	48800	-13.52	20240102	39200	7.65	20240307	97000	-56.49	20230531	39200	7.65	20240307	4.67	N	122870	500	93 억	1866962	N	N	95	N	N
68	20240521	140733	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42150	-900	5	-2.09	2640047850	62105	72.39	42850	43250	42150	55900	30150	43050	42509.43	9.99	-16061	43850	43450	43150	42750	42450	43300	42600	93	12850	500	30990	50	1	18691049	7878	12.83	1.67	12	0.33	3285.00	25262.00	97000	20230531	-56.55	39200	20240307	7.53	48800	-13.63	20240102	39200	7.53	20240307	97000	-56.55	20230531	39200	7.53	20240307	4.67	N	122870	500	93 억	1866962	N	N	95	N	N
69	20240521	130734	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42250	-800	5	-1.86	2280286250	53588	62.46	42850	43250	42200	55900	30150	43050	42552.18	9.99	-14544	43850	43450	43150	42750	42450	43300	42600	93	12850	500	30990	50	1	18691049	7897	12.86	1.67	12	0.29	3285.00	25262.00	97000	20230531	-56.44	39200	20240307	7.78	48800	-13.42	20240102	39200	7.78	20240307	97000	-56.44	20230531	39200	7.78	20240307	4.67	N	122870	500	93 억	1866962	N	N	95	N	N
70	20240521	120734	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42350	-700	5	-1.63	1737963300	40762	47.51	42850	43250	42350	55900	30150	43050	42636.85	9.99	-13488	43850	43450	43150	42750	42450	43300	42600	93	12850	500	30990	50	1	18691049	7916	12.89	1.68	12	0.22	3285.00	25262.00	97000	20230531	-56.34	39200	20240307	8.04	48800	-13.22	20240102	39200	8.04	20240307	97000	-56.34	20230531	39200	8.04	20240307	4.67	N	122870	500	93 억	1866962	N	N	95	N	N
71	20240521	110733	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42600	-450	5	-1.05	1239694700	29040	33.85	42850	43250	42500	55900	30150	43050	42689.21	9.99	-7724	43850	43450	43150	42750	42450	43300	42600	93	12850	500	30990	50	1	18691049	7962	12.97	1.69	12	0.16	3285.00	25262.00	97000	20230531	-56.08	39200	20240307	8.67	48800	-12.70	20240102	39200	8.67	20240307	97000	-56.08	20230531	39200	8.67	20240307	4.67	N	122870	500	93 억	1866962	N	N	95	N	N
72	20240521	100733	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42700	-350	5	-0.81	734750000	17174	20.02	42850	43250	42550	55900	30150	43050	42782.69	9.99	-5764	43850	43450	43150	42750	42450	43300	42600	93	12850	500	30990	50	1	18691049	7981	13.00	1.69	12	0.09	3285.00	25262.00	97000	20230531	-55.98	39200	20240307	8.93	48800	-12.50	20240102	39200	8.93	20240307	97000	-55.98	20230531	39200	8.93	20240307	4.67	N	122870	500	93 억	1866962	N	N	95	N	N
73	20240521	090729	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42950	-100	5	-0.23	150350900	3497	4.08	42850	43250	42850	55900	30150	43050	42994.25	9.99	-758	43850	43450	43150	42750	42450	43300	42600	93	12850	500	30990	50	1	18691049	8028	13.07	1.70	12	0.02	3285.00	25262.00	97000	20230531	-55.72	39200	20240307	9.57	48800	-11.99	20240102	39200	9.57	20240307	97000	-55.72	20230531	39200	9.57	20240307	4.67	N	122870	500	93 억	1866962	N	N	95	N	N
74	20240517	160734	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43150	350	2	0.82	5843417400	134865	86.65	43150	43650	42850	55600	30000	42800	43328.95	9.91	36939	44033	43416	42383	41766	40733	43725	42075	93	12800	500	30810	50	1	18691049	8065	13.14	1.71	12	0.72	3285.00	25262.00	97000	20230531	-55.52	39200	20240307	10.08	48800	-11.58	20240102	39200	10.08	20240307	97000	-55.52	20230531	39200	10.08	20240307	4.77	N	122870	500	93 억	1851789	N	N	819	N	N
75	20240517	150737	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43200	400	2	0.93	5632595300	129982	83.52	43150	43650	42850	55600	30000	42800	43334.15	9.91	37366	44033	43416	42383	41766	40733	43725	42075	93	12800	500	30810	50	1	18691049	8075	13.15	1.71	12	0.70	3285.00	25262.00	97000	20230531	-55.46	39200	20240307	10.20	48800	-11.48	20240102	39200	10.20	20240307	97000	-55.46	20230531	39200	10.20	20240307	4.77	N	122870	500	93 억	1851789	N	N	2922	N	N
76	20240517	140730	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43300	500	2	1.17	5071427300	117009	75.18	43150	43650	42850	55600	30000	42800	43342.76	9.91	38845	44033	43416	42383	41766	40733	43725	42075	93	12800	500	30810	50	1	18691049	8093	13.18	1.71	12	0.63	3285.00	25262.00	97000	20230531	-55.36	39200	20240307	10.46	48800	-11.27	20240102	39200	10.46	20240307	97000	-55.36	20230531	39200	10.46	20240307	4.77	N	122870	500	93 억	1851789	N	N	2922	N	N
77	20240517	130724	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43350	550	2	1.29	4521318350	104307	67.02	43150	43650	42850	55600	30000	42800	43346.89	9.91	38558	44033	43416	42383	41766	40733	43725	42075	93	12800	500	30810	50	1	18691049	8103	13.20	1.72	12	0.56	3285.00	25262.00	97000	20230531	-55.31	39200	20240307	10.59	48800	-11.17	20240102	39200	10.59	20240307	97000	-55.31	20230531	39200	10.59	20240307	4.77	N	122870	500	93 억	1851789	N	N	2922	N	N
78	20240517	120725	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43450	650	2	1.52	4202360400	96962	62.30	43150	43650	42850	55600	30000	42800	43340.95	9.91	38667	44033	43416	42383	41766	40733	43725	42075	93	12800	500	30810	50	1	18691049	8121	13.23	1.72	12	0.52	3285.00	25262.00	97000	20230531	-55.21	39200	20240307	10.84	48800	-10.96	20240102	39200	10.84	20240307	97000	-55.21	20230531	39200	10.84	20240307	4.77	N	122870	500	93 억	1851789	N	N	2922	N	N
79	20240517	110725	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43450	650	2	1.52	3714704950	85741	55.09	43150	43650	42850	55600	30000	42800	43325.46	9.91	34934	44033	43416	42383	41766	40733	43725	42075	93	12800	500	30810	50	1	18691049	8121	13.23	1.72	12	0.46	3285.00	25262.00	97000	20230531	-55.21	39200	20240307	10.84	48800	-10.96	20240102	39200	10.84	20240307	97000	-55.21	20230531	39200	10.84	20240307	4.77	N	122870	500	93 억	1851789	N	N	2922	N	N
80	20240517	100722	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43400	600	2	1.40	2239133800	51820	33.30	43150	43450	42850	55600	30000	42800	43210.79	9.91	22554	44033	43416	42383	41766	40733	43725	42075	93	12800	500	30810	50	1	18691049	8112	13.21	1.72	12	0.28	3285.00	25262.00	97000	20230531	-55.26	39200	20240307	10.71	48800	-11.07	20240102	39200	10.71	20240307	97000	-55.26	20230531	39200	10.71	20240307	4.77	N	122870	500	93 억	1851789	N	N	2922	N	N
81	20240517	090726	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43100	300	2	0.70	653375200	15123	9.72	43150	43450	42850	55600	30000	42800	43207.31	9.91	9086	44033	43416	42383	41766	40733	43725	42075	93	12800	500	30810	50	1	18691049	8056	13.12	1.71	12	0.08	3285.00	25262.00	97000	20230531	-55.57	39200	20240307	9.95	48800	-11.68	20240102	39200	9.95	20240307	97000	-55.57	20230531	39200	9.95	20240307	4.77	N	122870	500	93 억	1851789	N	N	2922	N	N
82	20240516	160720	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42800	1450	2	3.51	6569718100	155006	170.17	41350	43000	41350	53700	28950	41350	42383.67	9.70	40900	42050	41700	41100	40750	40150	41875	40925	93	12350	500	29770	50	1	18691049	8000	13.03	1.69	12	0.83	3285.00	25262.00	97000	20230531	-55.88	39200	20240307	9.18	48800	-12.30	20240102	39200	9.18	20240307	97000	-55.88	20230531	39200	9.18	20240307	4.70	N	122870	500	93 억	1813665	N	N	2843	N	N
83	20240516	150718	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42900	1550	2	3.75	6000124300	141729	155.60	41350	43000	41350	53700	28950	41350	42335.61	9.70	35254	42050	41700	41100	40750	40150	41875	40925	93	12350	500	29770	50	1	18691049	8018	13.06	1.70	12	0.76	3285.00	25262.00	97000	20230531	-55.77	39200	20240307	9.44	48800	-12.09	20240102	39200	9.44	20240307	97000	-55.77	20230531	39200	9.44	20240307	4.70	N	122870	500	93 억	1813665	N	N	3585	N	N
84	20240516	140724	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42900	1550	2	3.75	5428716150	128396	140.96	41350	43000	41350	53700	28950	41350	42281.47	9.70	33028	42050	41700	41100	40750	40150	41875	40925	93	12350	500	29770	50	1	18691049	8018	13.06	1.70	12	0.69	3285.00	25262.00	97000	20230531	-55.77	39200	20240307	9.44	48800	-12.09	20240102	39200	9.44	20240307	97000	-55.77	20230531	39200	9.44	20240307	4.70	N	122870	500	93 억	1813665	N	N	3585	N	N
85	20240516	130719	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42800	1450	2	3.51	4572002900	108410	119.02	41350	42850	41350	53700	28950	41350	42173.71	9.70	23631	42050	41700	41100	40750	40150	41875	40925	93	12350	500	29770	50	1	18691049	8000	13.03	1.69	12	0.58	3285.00	25262.00	97000	20230531	-55.88	39200	20240307	9.18	48800	-12.30	20240102	39200	9.18	20240307	97000	-55.88	20230531	39200	9.18	20240307	4.70	N	122870	500	93 억	1813665	N	N	3585	N	N
86	20240516	120717	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42350	1000	2	2.42	3369855450	80190	88.04	41350	42600	41350	53700	28950	41350	42023.89	9.70	8914	42050	41700	41100	40750	40150	41875	40925	93	12350	500	29770	50	1	18691049	7916	12.89	1.68	12	0.43	3285.00	25262.00	97000	20230531	-56.34	39200	20240307	8.04	48800	-13.22	20240102	39200	8.04	20240307	97000	-56.34	20230531	39200	8.04	20240307	4.70	N	122870	500	93 억	1813665	N	N	3585	N	N
87	20240516	110716	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42200	850	2	2.06	3111485200	74072	81.32	41350	42600	41350	53700	28950	41350	42006.76	9.70	8615	42050	41700	41100	40750	40150	41875	40925	93	12350	500	29770	50	1	18691049	7888	12.85	1.67	12	0.40	3285.00	25262.00	97000	20230531	-56.49	39200	20240307	7.65	48800	-13.52	20240102	39200	7.65	20240307	97000	-56.49	20230531	39200	7.65	20240307	4.70	N	122870	500	93 억	1813665	N	N	3585	N	N
88	20240516	100718	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42450	1100	2	2.66	2517625500	60016	65.89	41350	42600	41350	53700	28950	41350	41949.84	9.70	10654	42050	41700	41100	40750	40150	41875	40925	93	12350	500	29770	50	1	18691049	7934	12.92	1.68	12	0.32	3285.00	25262.00	97000	20230531	-56.24	39200	20240307	8.29	48800	-13.01	20240102	39200	8.29	20240307	97000	-56.24	20230531	39200	8.29	20240307	4.70	N	122870	500	93 억	1813665	N	N	3585	N	N
89	20240516	090720	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	41800	450	2	1.09	516245650	12395	13.61	41350	41900	41350	53700	28950	41350	41650.96	9.70	2398	42050	41700	41100	40750	40150	41875	40925	93	12350	500	29770	50	1	18691049	7813	12.72	1.65	12	0.07	3285.00	25262.00	97000	20230531	-56.91	39200	20240307	6.63	48800	-14.34	20240102	39200	6.63	20240307	97000	-56.91	20230531	39200	6.63	20240307	4.70	N	122870	500	93 억	1813665	N	N	3585	N	N
90	20240514	160727	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	41350	800	2	1.97	3706017550	90148	29.63	40550	41450	40500	52700	28400	40550	41109.27	9.63	14089	43516	42032	41166	39682	38816	41600	39250	93	12150	500	29190	50	1	18691049	7729	12.59	1.64	12	0.48	3285.00	25262.00	97000	20230531	-57.37	39200	20240307	5.48	48800	-15.27	20240102	39200	5.48	20240307	97000	-57.37	20230531	39200	5.48	20240307	4.70	N	122870	500	93 억	1800356	N	N	3585	N	N
91	20240514	150730	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	41400	850	2	2.10	3494167200	85025	27.95	40550	41450	40500	52700	28400	40550	41095.81	9.63	14707	43516	42032	41166	39682	38816	41600	39250	93	12150	500	29190	50	1	18691049	7738	12.60	1.64	12	0.45	3285.00	25262.00	97000	20230531	-57.32	39200	20240307	5.61	48800	-15.16	20240102	39200	5.61	20240307	97000	-57.32	20230531	39200	5.61	20240307	4.70	N	122870	500	93 억	1800356	N	N	2298	N	N
92	20240514	140727	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	41250	700	2	1.73	2946449300	71771	23.59	40550	41250	40500	52700	28400	40550	41053.53	9.63	11328	43516	42032	41166	39682	38816	41600	39250	93	12150	500	29190	50	1	18691049	7710	12.56	1.63	12	0.38	3285.00	25262.00	97000	20230531	-57.47	39200	20240307	5.23	48800	-15.47	20240102	39200	5.23	20240307	97000	-57.47	20230531	39200	5.23	20240307	4.70	N	122870	500	93 억	1800356	N	N	2298	N	N
93	20240514	130729	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	41150	600	2	1.48	2570953550	62641	20.59	40550	41250	40500	52700	28400	40550	41042.72	9.63	5821	43516	42032	41166	39682	38816	41600	39250	93	12150	500	29190	50	1	18691049	7691	12.53	1.63	12	0.34	3285.00	25262.00	97000	20230531	-57.58	39200	20240307	4.97	48800	-15.68	20240102	39200	4.97	20240307	97000	-57.58	20230531	39200	4.97	20240307	4.70	N	122870	500	93 억	1800356	N	N	2298	N	N
94	20240514	120726	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	41050	500	2	1.23	2254436600	54927	18.06	40550	41250	40500	52700	28400	40550	41044.30	9.63	4720	43516	42032	41166	39682	38816	41600	39250	93	12150	500	29190	50	1	18691049	7673	12.50	1.62	12	0.29	3285.00	25262.00	97000	20230531	-57.68	39200	20240307	4.72	48800	-15.88	20240102	39200	4.72	20240307	97000	-57.68	20230531	39200	4.72	20240307	4.70	N	122870	500	93 억	1800356	N	N	2298	N	N
95	20240514	110727	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	41150	600	2	1.48	2025629400	49357	16.22	40550	41250	40500	52700	28400	40550	41040.44	9.63	6055	43516	42032	41166	39682	38816	41600	39250	93	12150	500	29190	50	1	18691049	7691	12.53	1.63	12	0.26	3285.00	25262.00	97000	20230531	-57.58	39200	20240307	4.97	48800	-15.68	20240102	39200	4.97	20240307	97000	-57.58	20230531	39200	4.97	20240307	4.70	N	122870	500	93 억	1800356	N	N	2298	N	N
96	20240514	100725	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	41150	600	2	1.48	1498161200	36542	12.01	40550	41250	40500	52700	28400	40550	40998.42	9.63	-48	43516	42032	41166	39682	38816	41600	39250	93	12150	500	29190	50	1	18691049	7691	12.53	1.63	12	0.20	3285.00	25262.00	97000	20230531	-57.58	39200	20240307	4.97	48800	-15.68	20240102	39200	4.97	20240307	97000	-57.58	20230531	39200	4.97	20240307	4.70	N	122870	500	93 억	1800356	N	N	2298	N	N
97	20240514	090727	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	41150	600	2	1.48	487040350	11935	3.92	40550	41200	40500	52700	28400	40550	40807.89	9.63	-502	43516	42032	41166	39682	38816	41600	39250	93	12150	500	29190	50	1	18691049	7691	12.53	1.63	12	0.06	3285.00	25262.00	97000	20230531	-57.58	39200	20240307	4.97	48800	-15.68	20240102	39200	4.97	20240307	97000	-57.58	20230531	39200	4.97	20240307	4.70	N	122870	500	93 억	1800356	N	N	2298	N	N
98	20240513	160725	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	40550	-1650	5	-3.91	12373158500	303275	141.24	42500	42650	40300	54800	29550	42200	40798.37	10.28	-120391	44600	43400	42750	41550	40900	43075	41225	93	12600	500	30380	50	1	18691049	7579	12.34	1.61	12	1.62	3285.00	25262.00	97000	20230531	-58.20	39200	20240307	3.44	48800	-16.91	20240102	39200	3.44	20240307	97000	-58.20	20230531	39200	3.44	20240307	4.65	N	122870	500	93 억	1922013	N	N	2298	N	N
99	20240513	150727	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	40500	-1700	5	-4.03	11859047550	290591	135.33	42500	42650	40300	54800	29550	42200	40809.88	10.28	-117429	44600	43400	42750	41550	40900	43075	41225	93	12600	500	30380	50	1	18691049	7570	12.33	1.60	12	1.55	3285.00	25262.00	97000	20230531	-58.25	39200	20240307	3.32	48800	-17.01	20240102	39200	3.32	20240307	97000	-58.25	20230531	39200	3.32	20240307	4.65	N	122870	500	93 억	1922013	N	N	1091	N	N
100	20240513	140727	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	40600	-1600	5	-3.79	10353654050	253444	118.03	42500	42650	40300	54800	29550	42200	40851.60	10.28	-112180	44600	43400	42750	41550	40900	43075	41225	93	12600	500	30380	50	1	18691049	7589	12.36	1.61	12	1.36	3285.00	25262.00	97000	20230531	-58.14	39200	20240307	3.57	48800	-16.80	20240102	39200	3.57	20240307	97000	-58.14	20230531	39200	3.57	20240307	4.65	N	122870	500	93 억	1922013	N	N	1091	N	N
101	20240513	130721	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	40750	-1450	5	-3.44	9800724950	239852	111.70	42500	42650	40300	54800	29550	42200	40861.30	10.28	-108061	44600	43400	42750	41550	40900	43075	41225	93	12600	500	30380	50	1	18691049	7617	12.40	1.61	12	1.28	3285.00	25262.00	97000	20230531	-57.99	39200	20240307	3.95	48800	-16.50	20240102	39200	3.95	20240307	97000	-57.99	20230531	39200	3.95	20240307	4.65	N	122870	500	93 억	1922013	N	N	1091	N	N
102	20240513	120725	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	40850	-1350	5	-3.20	9164255850	224272	104.44	42500	42650	40300	54800	29550	42200	40861.97	10.28	-99819	44600	43400	42750	41550	40900	43075	41225	93	12600	500	30380	50	1	18691049	7635	12.44	1.62	12	1.20	3285.00	25262.00	97000	20230531	-57.89	39200	20240307	4.21	48800	-16.29	20240102	39200	4.21	20240307	97000	-57.89	20230531	39200	4.21	20240307	4.65	N	122870	500	93 억	1922013	N	N	1091	N	N
103	20240513	110724	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	40750	-1450	5	-3.44	8385010150	205256	95.59	42500	42650	40300	54800	29550	42200	40851.18	10.28	-97349	44600	43400	42750	41550	40900	43075	41225	93	12600	500	30380	50	1	18691049	7617	12.40	1.61	12	1.10	3285.00	25262.00	97000	20230531	-57.99	39200	20240307	3.95	48800	-16.50	20240102	39200	3.95	20240307	97000	-57.99	20230531	39200	3.95	20240307	4.65	N	122870	500	93 억	1922013	N	N	1091	N	N
104	20240513	100724	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	40800	-1400	5	-3.32	7138234250	174655	81.34	42500	42650	40300	54800	29550	42200	40870.14	10.28	-86604	44600	43400	42750	41550	40900	43075	41225	93	12600	500	30380	50	1	18691049	7626	12.42	1.62	12	0.93	3285.00	25262.00	97000	20230531	-57.94	39200	20240307	4.08	48800	-16.39	20240102	39200	4.08	20240307	97000	-57.94	20230531	39200	4.08	20240307	4.65	N	122870	500	93 억	1922013	N	N	1091	N	N
105	20240513	090726	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	41400	-800	5	-1.90	1096486500	26181	12.19	42500	42650	41400	54800	29550	42200	41880.45	10.28	-11639	44600	43400	42750	41550	40900	43075	41225	93	12600	500	30380	50	1	18691049	7738	12.60	1.64	12	0.14	3285.00	25262.00	97000	20230531	-57.32	39200	20240307	5.61	48800	-15.16	20240102	39200	5.61	20240307	97000	-57.32	20230531	39200	5.61	20240307	4.65	N	122870	500	93 억	1922013	N	N	1091	N	N
106	20240510	160704	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42200	-1050	5	-2.43	9143992850	212476	194.25	43500	43950	42100	56200	30300	43250	43035.87	10.23	-9266	44350	43800	43450	42900	42550	43625	42725	93	12950	500	31140	50	1	18691049	7888	12.85	1.67	12	1.14	3285.00	25262.00	97000	20230531	-56.49	39200	20240307	7.65	48800	-13.52	20240102	39200	7.65	20240307	97000	-56.49	20230531	39200	7.65	20240307	4.64	N	122870	500	93 억	1912381	N	N	1091	N	N
107	20240510	150710	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42250	-1000	5	-2.31	8401389500	194881	178.16	43500	43950	42100	56200	30300	43250	43110.36	10.23	-6156	44350	43800	43450	42900	42550	43625	42725	93	12950	500	31140	50	1	18691049	7897	12.86	1.67	12	1.04	3285.00	25262.00	97000	20230531	-56.44	39200	20240307	7.78	48800	-13.42	20240102	39200	7.78	20240307	97000	-56.44	20230531	39200	7.78	20240307	4.64	N	122870	500	93 억	1912381	N	N	71	N	N
108	20240510	140713	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42800	-450	5	-1.04	5795799550	133508	122.05	43500	43950	42700	56200	30300	43250	43411.63	10.23	1833	44350	43800	43450	42900	42550	43625	42725	93	12950	500	31140	50	1	18691049	8000	13.03	1.69	12	0.71	3285.00	25262.00	97000	20230531	-55.88	39200	20240307	9.18	48800	-12.30	20240102	39200	9.18	20240307	97000	-55.88	20230531	39200	9.18	20240307	4.64	N	122870	500	93 억	1912381	N	N	71	N	N
109	20240510	130706	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43700	450	2	1.04	3493607200	80002	73.14	43500	43950	43200	56200	30300	43250	43669.00	10.23	12786	44350	43800	43450	42900	42550	43625	42725	93	12950	500	31140	50	1	18691049	8168	13.30	1.73	12	0.43	3285.00	25262.00	97000	20230531	-54.95	39200	20240307	11.48	48800	-10.45	20240102	39200	11.48	20240307	97000	-54.95	20230531	39200	11.48	20240307	4.64	N	122870	500	93 억	1912381	N	N	71	N	N
110	20240510	120702	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43600	350	2	0.81	3239183250	74178	67.81	43500	43950	43200	56200	30300	43250	43667.71	10.23	12847	44350	43800	43450	42900	42550	43625	42725	93	12950	500	31140	50	1	18691049	8149	13.27	1.73	12	0.40	3285.00	25262.00	97000	20230531	-55.05	39200	20240307	11.22	48800	-10.66	20240102	39200	11.22	20240307	97000	-55.05	20230531	39200	11.22	20240307	4.64	N	122870	500	93 억	1912381	N	N	71	N	N
111	20240510	110706	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43700	450	2	1.04	2858954600	65452	59.84	43500	43950	43200	56200	30300	43250	43680.17	10.23	13969	44350	43800	43450	42900	42550	43625	42725	93	12950	500	31140	50	1	18691049	8168	13.30	1.73	12	0.35	3285.00	25262.00	97000	20230531	-54.95	39200	20240307	11.48	48800	-10.45	20240102	39200	11.48	20240307	97000	-54.95	20230531	39200	11.48	20240307	4.64	N	122870	500	93 억	1912381	N	N	71	N	N
112	20240510	100706	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43450	200	2	0.46	1092705150	25089	22.94	43500	43900	43200	56200	30300	43250	43553.16	10.23	2875	44350	43800	43450	42900	42550	43625	42725	93	12950	500	31140	50	1	18691049	8121	13.23	1.72	12	0.13	3285.00	25262.00	97000	20230531	-55.21	39200	20240307	10.84	48800	-10.96	20240102	39200	10.84	20240307	97000	-55.21	20230531	39200	10.84	20240307	4.64	N	122870	500	93 억	1912381	N	N	71	N	N
113	20240510	090706	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43350	100	2	0.23	203423100	4697	4.29	43500	43500	43200	56200	30300	43250	43309.15	10.23	398	44350	43800	43450	42900	42550	43625	42725	93	12950	500	31140	50	1	18691049	8103	13.20	1.72	12	0.03	3285.00	25262.00	97000	20230531	-55.31	39200	20240307	10.59	48800	-11.17	20240102	39200	10.59	20240307	97000	-55.31	20230531	39200	10.59	20240307	4.64	N	122870	500	93 억	1912381	N	N	71	N	N
114	20240509	160719	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43250	-400	5	-0.92	4689543100	108008	95.21	43650	44000	43100	56700	30600	43650	43419.03	10.22	-4142	45016	44332	43966	43282	42916	44150	43100	93	13050	500	31420	50	1	18691049	8084	13.17	1.71	12	0.58	3285.00	25262.00	97000	20230531	-55.41	39200	20240307	10.33	48800	-11.37	20240102	39200	10.33	20240307	97000	-55.41	20230531	39200	10.33	20240307	4.71	N	122870	500	93 억	1910017	N	N	71	N	N
115	20240509	150720	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43450	-200	5	-0.46	3480323550	80058	70.57	43650	44000	43100	56700	30600	43650	43472.51	10.22	-12557	45016	44332	43966	43282	42916	44150	43100	93	13050	500	31420	50	1	18691049	8121	13.23	1.72	12	0.43	3285.00	25262.00	97000	20230531	-55.21	39200	20240307	10.84	48800	-10.96	20240102	39200	10.84	20240307	97000	-55.21	20230531	39200	10.84	20240307	4.71	N	122870	500	93 억	1910017	N	N	109	N	N
116	20240509	140646	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43350	-300	5	-0.69	3160833650	72701	64.09	43650	44000	43100	56700	30600	43650	43477.15	10.22	-13053	45016	44332	43966	43282	42916	44150	43100	93	13050	500	31420	50	1	18691049	8103	13.20	1.72	12	0.39	3285.00	25262.00	97000	20230531	-55.31	39200	20240307	10.59	48800	-11.17	20240102	39200	10.59	20240307	97000	-55.31	20230531	39200	10.59	20240307	4.71	N	122870	500	93 억	1910017	N	N	109	N	N
117	20240509	130707	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43150	-500	5	-1.15	2776908650	63824	56.26	43650	44000	43100	56700	30600	43650	43508.83	10.22	-14531	45016	44332	43966	43282	42916	44150	43100	93	13050	500	31420	50	1	18691049	8065	13.14	1.71	12	0.34	3285.00	25262.00	97000	20230531	-55.52	39200	20240307	10.08	48800	-11.58	20240102	39200	10.08	20240307	97000	-55.52	20230531	39200	10.08	20240307	4.71	N	122870	500	93 억	1910017	N	N	109	N	N
118	20240509	120707	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43250	-400	5	-0.92	2203691950	50548	44.56	43650	44000	43200	56700	30600	43650	43596.02	10.22	-14683	45016	44332	43966	43282	42916	44150	43100	93	13050	500	31420	50	1	18691049	8084	13.17	1.71	12	0.27	3285.00	25262.00	97000	20230531	-55.41	39200	20240307	10.33	48800	-11.37	20240102	39200	10.33	20240307	97000	-55.41	20230531	39200	10.33	20240307	4.71	N	122870	500	93 억	1910017	N	N	109	N	N
119	20240509	110655	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43450	-200	5	-0.46	1600327650	36625	32.29	43650	44000	43450	56700	30600	43650	43694.96	10.22	-13172	45016	44332	43966	43282	42916	44150	43100	93	13050	500	31420	50	1	18691049	8121	13.23	1.72	12	0.20	3285.00	25262.00	97000	20230531	-55.21	39200	20240307	10.84	48800	-10.96	20240102	39200	10.84	20240307	97000	-55.21	20230531	39200	10.84	20240307	4.71	N	122870	500	93 억	1910017	N	N	109	N	N
120	20240509	100659	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43900	250	2	0.57	818359900	18708	16.49	43650	44000	43500	56700	30600	43650	43743.89	10.22	-5896	45016	44332	43966	43282	42916	44150	43100	93	13050	500	31420	50	1	18691049	8205	13.36	1.74	12	0.10	3285.00	25262.00	97000	20230531	-54.74	39200	20240307	11.99	48800	-10.04	20240102	39200	11.99	20240307	97000	-54.74	20230531	39200	11.99	20240307	4.71	N	122870	500	93 억	1910017	N	N	109	N	N
121	20240509	090655	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43650	0	3	0.00	210645200	4823	4.25	43650	43950	43600	56700	30600	43650	43675.19	10.22	-1142	45016	44332	43966	43282	42916	44150	43100	93	13050	500	31420	50	1	18691049	8159	13.29	1.73	12	0.03	3285.00	25262.00	97000	20230531	-55.00	39200	20240307	11.35	48800	-10.55	20240102	39200	11.35	20240307	97000	-55.00	20230531	39200	11.35	20240307	4.71	N	122870	500	93 억	1910017	N	N	109	N	N
122	20240508	160651	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43650	-800	5	-1.80	4982380050	113098	85.90	44000	44650	43600	57700	31150	44450	44054.97	10.26	-9468	45083	44766	44283	43966	43483	44525	43725	93	13250	500	32000	50	1	18691049	8159	13.29	1.73	12	0.61	3285.00	25262.00	97000	20230531	-55.00	39200	20240307	11.35	48800	-10.55	20240102	39200	11.35	20240307	97000	-55.00	20230531	39200	11.35	20240307	4.83	N	122870	500	93 억	1916944	N	N	109	N	N
123	20240508	150657	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43800	-650	5	-1.46	4586634350	104047	79.02	44000	44650	43600	57700	31150	44450	44082.32	10.26	-6143	45083	44766	44283	43966	43483	44525	43725	93	13250	500	32000	50	1	18691049	8187	13.33	1.73	12	0.56	3285.00	25262.00	97000	20230531	-54.85	39200	20240307	11.73	48800	-10.25	20240102	39200	11.73	20240307	97000	-54.85	20230531	39200	11.73	20240307	4.83	N	122870	500	93 억	1916944	N	N	204	N	N
124	20240508	140650	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43750	-700	5	-1.57	4192490900	95036	72.18	44000	44650	43600	57700	31150	44450	44114.76	10.26	-4396	45083	44766	44283	43966	43483	44525	43725	93	13250	500	32000	50	1	18691049	8177	13.32	1.73	12	0.51	3285.00	25262.00	97000	20230531	-54.90	39200	20240307	11.61	48800	-10.35	20240102	39200	11.61	20240307	97000	-54.90	20230531	39200	11.61	20240307	4.83	N	122870	500	93 억	1916944	N	N	204	N	N
125	20240508	130647	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43800	-650	5	-1.46	3672909550	83155	63.16	44000	44650	43750	57700	31150	44450	44169.43	10.26	-826	45083	44766	44283	43966	43483	44525	43725	93	13250	500	32000	50	1	18691049	8187	13.33	1.73	12	0.44	3285.00	25262.00	97000	20230531	-54.85	39200	20240307	11.73	48800	-10.25	20240102	39200	11.73	20240307	97000	-54.85	20230531	39200	11.73	20240307	4.83	N	122870	500	93 억	1916944	N	N	204	N	N
126	20240508	120650	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43850	-600	5	-1.35	3164072600	71542	54.34	44000	44650	43800	57700	31150	44450	44226.78	10.26	2935	45083	44766	44283	43966	43483	44525	43725	93	13250	500	32000	50	1	18691049	8196	13.35	1.74	12	0.38	3285.00	25262.00	97000	20230531	-54.79	39200	20240307	11.86	48800	-10.14	20240102	39200	11.86	20240307	97000	-54.79	20230531	39200	11.86	20240307	4.83	N	122870	500	93 억	1916944	N	N	204	N	N
127	20240508	110727	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	44150	-300	5	-0.67	2389319000	53925	40.96	44000	44650	44000	57700	31150	44450	44308.18	10.26	7465	45083	44766	44283	43966	43483	44525	43725	93	13250	500	32000	50	1	18691049	8252	13.44	1.75	12	0.29	3285.00	25262.00	97000	20230531	-54.48	39200	20240307	12.63	48800	-9.53	20240102	39200	12.63	20240307	97000	-54.48	20230531	39200	12.63	20240307	4.83	N	122870	500	93 억	1916944	N	N	204	N	N
128	20240508	100657	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	44550	100	2	0.22	1875152450	42320	32.14	44000	44650	44000	57700	31150	44450	44308.89	10.26	8064	45083	44766	44283	43966	43483	44525	43725	93	13250	500	32000	50	1	18691049	8327	13.56	1.76	12	0.23	3285.00	25262.00	97000	20230531	-54.07	39200	20240307	13.65	48800	-8.71	20240102	39200	13.65	20240307	97000	-54.07	20230531	39200	13.65	20240307	4.83	N	122870	500	93 억	1916944	N	N	204	N	N
129	20240508	090658	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	44350	-100	5	-0.22	614104000	13932	10.58	44000	44350	44000	57700	31150	44450	44078.61	10.26	4028	45083	44766	44283	43966	43483	44525	43725	93	13250	500	32000	50	1	18691049	8289	13.50	1.76	12	0.07	3285.00	25262.00	97000	20230531	-54.28	39200	20240307	13.14	48800	-9.12	20240102	39200	13.14	20240307	97000	-54.28	20230531	39200	13.14	20240307	4.83	N	122870	500	93 억	1916944	N	N	204	N	N
130	20240503	160711	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	44100	1450	2	3.40	7889750350	180632	171.01	42650	44100	42550	55400	29900	42650	43677.81	9.96	52405	43483	43066	42633	42216	41783	43275	42425	93	12750	500	30700	50	1	18691049	8243	13.42	1.75	12	0.97	3285.00	25262.00	97000	20230531	-54.54	39200	20240307	12.50	48800	-9.63	20240102	39200	12.50	20240307	97000	-54.54	20230531	39200	12.50	20240307	4.93	N	122870	500	93 억	1861597	N	N	1224	N	N
131	20240503	150711	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	44050	1400	2	3.28	7240243250	165893	157.05	42650	44050	42550	55400	29900	42650	43644.07	9.96	51083	43483	43066	42633	42216	41783	43275	42425	93	12750	500	30700	50	1	18691049	8233	13.41	1.74	12	0.89	3285.00	25262.00	97000	20230531	-54.59	39200	20240307	12.37	48800	-9.73	20240102	39200	12.37	20240307	97000	-54.59	20230531	39200	12.37	20240307	4.93	N	122870	500	93 억	1861597	N	N	592	N	N
132	20240503	140711	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43850	1200	2	2.81	6253465000	143444	135.80	42650	44050	42550	55400	29900	42650	43595.19	9.96	48251	43483	43066	42633	42216	41783	43275	42425	93	12750	500	30700	50	1	18691049	8196	13.35	1.74	12	0.77	3285.00	25262.00	97000	20230531	-54.79	39200	20240307	11.86	48800	-10.14	20240102	39200	11.86	20240307	97000	-54.79	20230531	39200	11.86	20240307	4.93	N	122870	500	93 억	1861597	N	N	592	N	N
133	20240503	130712	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43800	1150	2	2.70	4222412450	97181	92.00	42650	43800	42550	55400	29900	42650	43448.98	9.96	38282	43483	43066	42633	42216	41783	43275	42425	93	12750	500	30700	50	1	18691049	8187	13.33	1.73	12	0.52	3285.00	25262.00	97000	20230531	-54.85	39200	20240307	11.73	48800	-10.25	20240102	39200	11.73	20240307	97000	-54.85	20230531	39200	11.73	20240307	4.93	N	122870	500	93 억	1861597	N	N	592	N	N
134	20240503	120708	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43650	1000	2	2.34	3383003400	77983	73.83	42650	43700	42550	55400	29900	42650	43381.32	9.96	27408	43483	43066	42633	42216	41783	43275	42425	93	12750	500	30700	50	1	18691049	8159	13.29	1.73	12	0.42	3285.00	25262.00	97000	20230531	-55.00	39200	20240307	11.35	48800	-10.55	20240102	39200	11.35	20240307	97000	-55.00	20230531	39200	11.35	20240307	4.93	N	122870	500	93 억	1861597	N	N	592	N	N
135	20240503	110708	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43550	900	2	2.11	2733340850	63094	59.73	42650	43650	42550	55400	29900	42650	43321.76	9.96	19197	43483	43066	42633	42216	41783	43275	42425	93	12750	500	30700	50	1	18691049	8140	13.26	1.72	12	0.34	3285.00	25262.00	97000	20230531	-55.10	39200	20240307	11.10	48800	-10.76	20240102	39200	11.10	20240307	97000	-55.10	20230531	39200	11.10	20240307	4.93	N	122870	500	93 억	1861597	N	N	592	N	N
136	20240503	100704	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	43400	750	2	1.76	1604278250	37151	35.17	42650	43450	42550	55400	29900	42650	43182.68	9.96	10753	43483	43066	42633	42216	41783	43275	42425	93	12750	500	30700	50	1	18691049	8112	13.21	1.72	12	0.20	3285.00	25262.00	97000	20230531	-55.26	39200	20240307	10.71	48800	-11.07	20240102	39200	10.71	20240307	97000	-55.26	20230531	39200	10.71	20240307	4.93	N	122870	500	93 억	1861597	N	N	592	N	N
137	20240503	090704	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42950	300	2	0.70	230939500	5394	5.11	42650	43000	42550	55400	29900	42650	42814.24	9.96	3143	43483	43066	42633	42216	41783	43275	42425	93	12750	500	30700	50	1	18691049	8028	13.07	1.70	12	0.03	3285.00	25262.00	97000	20230531	-55.72	39200	20240307	9.57	48800	-11.99	20240102	39200	9.57	20240307	97000	-55.72	20230531	39200	9.57	20240307	4.93	N	122870	500	93 억	1861597	N	N	592	N	N
138	20240502	160700	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42650	250	2	0.59	4467178750	104455	114.07	42200	43050	42200	55100	29700	42400	42766.72	9.83	24313	42900	42650	42500	42250	42100	42575	42175	93	12700	500	30520	50	1	18691049	7972	12.98	1.69	12	0.56	3285.00	25262.00	97000	20230531	-56.03	39200	20240307	8.80	48800	-12.60	20240102	39200	8.80	20240307	97000	-56.03	20230531	39200	8.80	20240307	4.95	N	122870	500	93 억	1836874	N	N	592	N	N
139	20240502	150704	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42650	250	2	0.59	4020905750	93975	102.63	42200	43050	42200	55100	29700	42400	42786.98	9.83	20899	42900	42650	42500	42250	42100	42575	42175	93	12700	500	30520	50	1	18691049	7972	12.98	1.69	12	0.50	3285.00	25262.00	97000	20230531	-56.03	39200	20240307	8.80	48800	-12.60	20240102	39200	8.80	20240307	97000	-56.03	20230531	39200	8.80	20240307	4.95	N	122870	500	93 억	1836874	N	N	196	N	N
140	20240502	140700	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42850	450	2	1.06	3419535650	79898	87.26	42200	43050	42200	55100	29700	42400	42798.77	9.83	18170	42900	42650	42500	42250	42100	42575	42175	93	12700	500	30520	50	1	18691049	8009	13.04	1.70	12	0.43	3285.00	25262.00	97000	20230531	-55.82	39200	20240307	9.31	48800	-12.19	20240102	39200	9.31	20240307	97000	-55.82	20230531	39200	9.31	20240307	4.95	N	122870	500	93 억	1836874	N	N	196	N	N
141	20240502	130659	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42950	550	2	1.30	2952711750	69030	75.39	42200	43050	42200	55100	29700	42400	42774.33	9.83	18823	42900	42650	42500	42250	42100	42575	42175	93	12700	500	30520	50	1	18691049	8028	13.07	1.70	12	0.37	3285.00	25262.00	97000	20230531	-55.72	39200	20240307	9.57	48800	-11.99	20240102	39200	9.57	20240307	97000	-55.72	20230531	39200	9.57	20240307	4.95	N	122870	500	93 억	1836874	N	N	196	N	N
142	20240502	120656	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42700	300	2	0.71	1984297050	46473	50.75	42200	42950	42200	55100	29700	42400	42697.85	9.83	8502	42900	42650	42500	42250	42100	42575	42175	93	12700	500	30520	50	1	18691049	7981	13.00	1.69	12	0.25	3285.00	25262.00	97000	20230531	-55.98	39200	20240307	8.93	48800	-12.50	20240102	39200	8.93	20240307	97000	-55.98	20230531	39200	8.93	20240307	4.95	N	122870	500	93 억	1836874	N	N	196	N	N
143	20240502	110656	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42650	250	2	0.59	1774739600	41557	45.38	42200	42950	42200	55100	29700	42400	42706.16	9.83	9916	42900	42650	42500	42250	42100	42575	42175	93	12700	500	30520	50	1	18691049	7972	12.98	1.69	12	0.22	3285.00	25262.00	97000	20230531	-56.03	39200	20240307	8.80	48800	-12.60	20240102	39200	8.80	20240307	97000	-56.03	20230531	39200	8.80	20240307	4.95	N	122870	500	93 억	1836874	N	N	196	N	N
144	20240502	100654	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42800	400	2	0.94	1322550200	30976	33.83	42200	42950	42200	55100	29700	42400	42695.97	9.83	12018	42900	42650	42500	42250	42100	42575	42175	93	12700	500	30520	50	1	18691049	8000	13.03	1.69	12	0.17	3285.00	25262.00	97000	20230531	-55.88	39200	20240307	9.18	48800	-12.30	20240102	39200	9.18	20240307	97000	-55.88	20230531	39200	9.18	20240307	4.95	N	122870	500	93 억	1836874	N	N	196	N	N
145	20240502	090655	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	42500	100	2	0.24	183943800	4333	4.73	42200	42700	42200	55100	29700	42400	42451.85	9.83	956	42900	42650	42500	42250	42100	42575	42175	93	12700	500	30520	50	1	18691049	7944	12.94	1.68	12	0.02	3285.00	25262.00	97000	20230531	-56.19	39200	20240307	8.42	48800	-12.91	20240102	39200	8.42	20240307	97000	-56.19	20230531	39200	8.42	20240307	4.95	N	122870	500	93 억	1836874	N	N	196	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History