KissMeData/122870/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

76 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	20241231	160851	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45800	650	2	1.44	5359454300	117238	93.52	44900	46300	43900	58600	31650	45150	45714.04	9.15	22926	-124	46283	45716	45183	44616	44083	45450	44350	93	13450	500	33410	50	1	18691049	8561	13.94	1.81	12	0.63	3285.00	25262.00	54900	20231220	-16.58	29950	20240909	52.92	51400	-10.89	20241125	29950	52.92	20240909	51400	-10.89	20241125	29950	52.92	20240909	2.50	N	122870	500	93 억	1709340	N	N	1990	N	N
3	20241231	150843	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45800	650	2	1.44	5359454300	117238	93.52	44900	46300	43900	58600	31650	45150	45714.04	9.15	22926	-124	46283	45716	45183	44616	44083	45450	44350	93	13450	500	33410	50	1	18691049	8561	13.94	1.81	12	0.63	3285.00	25262.00	54900	20231220	-16.58	29950	20240909	52.92	51400	-10.89	20241125	29950	52.92	20240909	51400	-10.89	20241125	29950	52.92	20240909	2.50	N	122870	500	93 억	1709340	N	N	1990	N	N
4	20241231	140849	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45800	650	2	1.44	5359454300	117238	93.52	44900	46300	43900	58600	31650	45150	45714.04	9.15	22926	-124	46283	45716	45183	44616	44083	45450	44350	93	13450	500	33410	50	1	18691049	8561	13.94	1.81	12	0.63	3285.00	25262.00	54900	20231220	-16.58	29950	20240909	52.92	51400	-10.89	20241125	29950	52.92	20240909	51400	-10.89	20241125	29950	52.92	20240909	2.50	N	122870	500	93 억	1709340	N	N	1990	N	N
5	20241231	130852	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45800	650	2	1.44	5359454300	117238	93.52	44900	46300	43900	58600	31650	45150	45714.04	9.15	22926	-124	46283	45716	45183	44616	44083	45450	44350	93	13450	500	33410	50	1	18691049	8561	13.94	1.81	12	0.63	3285.00	25262.00	54900	20231220	-16.58	29950	20240909	52.92	51400	-10.89	20241125	29950	52.92	20240909	51400	-10.89	20241125	29950	52.92	20240909	2.50	N	122870	500	93 억	1709340	N	N	1990	N	N
6	20241231	120851	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45800	650	2	1.44	5359454300	117238	93.52	44900	46300	43900	58600	31650	45150	45714.04	9.15	22926	-124	46283	45716	45183	44616	44083	45450	44350	93	13450	500	33410	50	1	18691049	8561	13.94	1.81	12	0.63	3285.00	25262.00	54900	20231220	-16.58	29950	20240909	52.92	51400	-10.89	20241125	29950	52.92	20240909	51400	-10.89	20241125	29950	52.92	20240909	2.50	N	122870	500	93 억	1709340	N	N	1990	N	N
7	20241231	110849	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45800	650	2	1.44	5359454300	117238	93.52	44900	46300	43900	58600	31650	45150	45714.04	9.15	22926	-124	46283	45716	45183	44616	44083	45450	44350	93	13450	500	33410	50	1	18691049	8561	13.94	1.81	12	0.63	3285.00	25262.00	54900	20231220	-16.58	29950	20240909	52.92	51400	-10.89	20241125	29950	52.92	20240909	51400	-10.89	20241125	29950	52.92	20240909	2.50	N	122870	500	93 억	1709340	N	N	1990	N	N
8	20241231	100843	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45800	650	2	1.44	5359454300	117238	93.52	44900	46300	43900	58600	31650	45150	45714.04	9.15	22926	-124	46283	45716	45183	44616	44083	45450	44350	93	13450	500	33410	50	1	18691049	8561	13.94	1.81	12	0.63	3285.00	25262.00	54900	20231220	-16.58	29950	20240909	52.92	51400	-10.89	20241125	29950	52.92	20240909	51400	-10.89	20241125	29950	52.92	20240909	2.50	N	122870	500	93 억	1709340	N	N	1990	N	N
9	20241231	090852	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45800	650	2	1.44	5359454300	117238	93.52	44900	46300	43900	58600	31650	45150	45714.04	9.15	22926	-124	46283	45716	45183	44616	44083	45450	44350	93	13450	500	33410	50	1	18691049	8561	13.94	1.81	12	0.63	3285.00	25262.00	54900	20231220	-16.58	29950	20240909	52.92	51400	-10.89	20241125	29950	52.92	20240909	51400	-10.89	20241125	29950	52.92	20240909	2.50	N	122870	500	93 억	1709340	N	N	1990	N	N
10	20241230	160846	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45800	650	2	1.44	5337619950	116761	93.14	44900	46300	43900	58600	31650	45150	45714.04	9.02	0	-124	46283	45716	45183	44616	44083	45450	44350	93	13450	500	33410	50	1	18691049	8561	13.94	1.81	12	0.62	3285.00	25262.00	54900	20231220	-16.58	29950	20240909	52.92	51400	-10.89	20241125	29950	52.92	20240909	51400	-10.89	20241125	29950	52.92	20240909	2.50	N	122870	500	93 억	1686414	N	N	1990	N	N
11	20241230	150849	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45950	800	2	1.77	5140771950	112470	89.72	44900	46300	43900	58600	31650	45150	45707.94	9.02	0	1152	46283	45716	45183	44616	44083	45450	44350	93	13450	500	33410	50	1	18691049	8589	13.99	1.82	12	0.60	3285.00	25262.00	54900	20231220	-16.30	29950	20240909	53.42	51400	-10.60	20241125	29950	53.42	20240909	51400	-10.60	20241125	29950	53.42	20240909	2.50	N	122870	500	93 억	1686414	N	N	1759	N	N
12	20241230	140848	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45850	700	2	1.55	3894199850	85293	68.04	44900	46300	43900	58600	31650	45150	45656.74	9.02	0	1044	46283	45716	45183	44616	44083	45450	44350	93	13450	500	33410	50	1	18691049	8570	13.96	1.81	12	0.46	3285.00	25262.00	54900	20231220	-16.48	29950	20240909	53.09	51400	-10.80	20241125	29950	53.09	20240909	51400	-10.80	20241125	29950	53.09	20240909	2.50	N	122870	500	93 억	1686414	N	N	1759	N	N
13	20241230	130849	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45900	750	2	1.66	3341239250	73214	58.41	44900	46300	43900	58600	31650	45150	45636.62	9.02	0	2088	46283	45716	45183	44616	44083	45450	44350	93	13450	500	33410	50	1	18691049	8579	13.97	1.82	12	0.39	3285.00	25262.00	54900	20231220	-16.39	29950	20240909	53.26	51400	-10.70	20241125	29950	53.26	20240909	51400	-10.70	20241125	29950	53.26	20240909	2.50	N	122870	500	93 억	1686414	N	N	1759	N	N
14	20241230	120846	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45950	800	2	1.77	2749840950	60302	48.10	44900	46300	43900	58600	31650	45150	45601.16	9.02	0	4213	46283	45716	45183	44616	44083	45450	44350	93	13450	500	33410	50	1	18691049	8589	13.99	1.82	12	0.32	3285.00	25262.00	54900	20231220	-16.30	29950	20240909	53.42	51400	-10.60	20241125	29950	53.42	20240909	51400	-10.60	20241125	29950	53.42	20240909	2.50	N	122870	500	93 억	1686414	N	N	1759	N	N
15	20241230	110848	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	46100	950	2	2.10	2050787950	45127	36.00	44900	46300	43900	58600	31650	45150	45444.82	9.02	0	4273	46283	45716	45183	44616	44083	45450	44350	93	13450	500	33410	50	1	18691049	8617	14.03	1.82	12	0.24	3285.00	25262.00	54900	20231220	-16.03	29950	20240909	53.92	51400	-10.31	20241125	29950	53.92	20240909	51400	-10.31	20241125	29950	53.92	20240909	2.50	N	122870	500	93 억	1686414	N	N	1759	N	N
16	20241230	100847	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	45350	200	2	0.44	923871100	20548	16.39	44900	45500	43900	58600	31650	45150	44961.60	9.02	0	2102	46283	45716	45183	44616	44083	45450	44350	93	13450	500	33410	50	1	18691049	8476	13.81	1.80	12	0.11	3285.00	25262.00	54900	20231220	-17.40	29950	20240909	51.42	51400	-11.77	20241125	29950	51.42	20240909	51400	-11.77	20241125	29950	51.42	20240909	2.50	N	122870	500	93 억	1686414	N	N	1759	N	N
17	20241230	090849	55	40.00	KSQ150	오락·문화	N	N	N	Y	40	N	44650	-500	5	-1.11	282225700	6345	5.06	44900	44900	43900	58600	31650	45150	44479.91	9.02	0	452	46283	45716	45183	44616	44083	45450	44350	93	13450	500	33410	50	1	18691049	8346	13.59	1.77	12	0.03	3285.00	25262.00	54900	20231220	-18.67	29950	20240909	49.08	51400	-13.13	20241125	29950	49.08	20240909	51400	-13.13	20241125	29950	49.08	20240909	2.50	N	122870	500	93 억	1686414	N	N	1759	N	N
18	20241227	160845	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45150	-600	5	-1.31	5631902200	124638	123.69	45600	45750	44650	59400	32050	45750	45186.08	9.04	0	-23884	47283	46516	45683	44916	44083	46900	45300	93	13650	500	33850	50	1	18691049	8439	13.74	1.79	12	0.67	3285.00	25262.00	55000	20231219	-17.91	29950	20240909	50.75	51400	-12.16	20241125	29950	50.75	20240909	51400	-12.16	20241125	29950	50.75	20240909	2.51	N	122870	500	93 억	1690021	N	N	1759	N	N
19	20241227	150844	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45250	-500	5	-1.09	5429831500	120165	119.25	45600	45750	44650	59400	32050	45750	45186.46	9.04	0	-24079	47283	46516	45683	44916	44083	46900	45300	93	13650	500	33850	50	1	18691049	8458	13.77	1.79	12	0.64	3285.00	25262.00	55000	20231219	-17.73	29950	20240909	51.09	51400	-11.96	20241125	29950	51.09	20240909	51400	-11.96	20241125	29950	51.09	20240909	2.51	N	122870	500	93 억	1690021	N	N	2086	N	N
20	20241227	140845	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45000	-750	5	-1.64	4132507600	91318	90.62	45600	45750	44650	59400	32050	45750	45254.02	9.04	0	-25079	47283	46516	45683	44916	44083	46900	45300	93	13650	500	33850	50	1	18691049	8411	13.70	1.78	12	0.49	3285.00	25262.00	55000	20231219	-18.18	29950	20240909	50.25	51400	-12.45	20241125	29950	50.25	20240909	51400	-12.45	20241125	29950	50.25	20240909	2.51	N	122870	500	93 억	1690021	N	N	2086	N	N
21	20241227	130844	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45250	-500	5	-1.09	3434940750	75893	75.31	45600	45750	44650	59400	32050	45750	45260.30	9.04	0	-20568	47283	46516	45683	44916	44083	46900	45300	93	13650	500	33850	50	1	18691049	8458	13.77	1.79	12	0.41	3285.00	25262.00	55000	20231219	-17.73	29950	20240909	51.09	51400	-11.96	20241125	29950	51.09	20240909	51400	-11.96	20241125	29950	51.09	20240909	2.51	N	122870	500	93 억	1690021	N	N	2086	N	N
22	20241227	120846	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45050	-700	5	-1.53	2855715350	63087	62.61	45600	45750	44650	59400	32050	45750	45266.29	9.04	0	-14175	47283	46516	45683	44916	44083	46900	45300	93	13650	500	33850	50	1	18691049	8420	13.71	1.78	12	0.34	3285.00	25262.00	55000	20231219	-18.09	29950	20240909	50.42	51400	-12.35	20241125	29950	50.42	20240909	51400	-12.35	20241125	29950	50.42	20240909	2.51	N	122870	500	93 억	1690021	N	N	2086	N	N
23	20241227	110843	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45150	-600	5	-1.31	2204421400	48672	48.30	45600	45750	44650	59400	32050	45750	45291.35	9.04	0	-6863	47283	46516	45683	44916	44083	46900	45300	93	13650	500	33850	50	1	18691049	8439	13.74	1.79	12	0.26	3285.00	25262.00	55000	20231219	-17.91	29950	20240909	50.75	51400	-12.16	20241125	29950	50.75	20240909	51400	-12.16	20241125	29950	50.75	20240909	2.51	N	122870	500	93 억	1690021	N	N	2086	N	N
24	20241227	100842	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45700	-50	5	-0.11	1492662200	32992	32.74	45600	45700	44650	59400	32050	45750	45243.13	9.04	0	-3147	47283	46516	45683	44916	44083	46900	45300	93	13650	500	33850	50	1	18691049	8542	13.91	1.81	12	0.18	3285.00	25262.00	55000	20231219	-16.91	29950	20240909	52.59	51400	-11.09	20241125	29950	52.59	20240909	51400	-11.09	20241125	29950	52.59	20240909	2.51	N	122870	500	93 억	1690021	N	N	2086	N	N
25	20241227	090846	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44850	-900	5	-1.97	487642650	10834	10.75	45600	45700	44650	59400	32050	45750	45010.26	9.04	0	-6541	47283	46516	45683	44916	44083	46900	45300	93	13650	500	33850	50	1	18691049	8383	13.65	1.78	12	0.06	3285.00	25262.00	55000	20231219	-18.45	29950	20240909	49.75	51400	-12.74	20241125	29950	49.75	20240909	51400	-12.74	20241125	29950	49.75	20240909	2.51	N	122870	500	93 억	1690021	N	N	2086	N	N
26	20241226	160839	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45750	900	2	2.01	4610254250	100486	63.45	44850	46450	44850	58300	31400	44850	45879.60	8.98	0	14822	46650	45750	45150	44250	43650	45450	43950	93	13450	500	33180	50	1	18691049	8551	13.93	1.81	12	0.54	3285.00	25262.00	55000	20231219	-16.82	29950	20240909	52.75	51400	-10.99	20241125	29950	52.75	20240909	51400	-10.99	20241125	29950	52.75	20240909	2.55	N	122870	500	93 억	1678822	N	N	2086	N	N
27	20241226	150836	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45650	800	2	1.78	4401117400	95910	60.56	44850	46450	44850	58300	31400	44850	45887.99	8.98	0	13390	46650	45750	45150	44250	43650	45450	43950	93	13450	500	33180	50	1	18691049	8532	13.90	1.81	12	0.51	3285.00	25262.00	55000	20231219	-17.00	29950	20240909	52.42	51400	-11.19	20241125	29950	52.42	20240909	51400	-11.19	20241125	29950	52.42	20240909	2.55	N	122870	500	93 억	1678822	N	N	5288	N	N
28	20241226	140836	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45600	750	2	1.67	3934010500	85689	54.11	44850	46450	44850	58300	31400	44850	45910.33	8.98	0	12256	46650	45750	45150	44250	43650	45450	43950	93	13450	500	33180	50	1	18691049	8523	13.88	1.81	12	0.46	3285.00	25262.00	55000	20231219	-17.09	29950	20240909	52.25	51400	-11.28	20241125	29950	52.25	20240909	51400	-11.28	20241125	29950	52.25	20240909	2.55	N	122870	500	93 억	1678822	N	N	5288	N	N
29	20241226	130837	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45900	1050	2	2.34	3499290850	76178	48.10	44850	46450	44850	58300	31400	44850	45935.71	8.98	0	15862	46650	45750	45150	44250	43650	45450	43950	93	13450	500	33180	50	1	18691049	8579	13.97	1.82	12	0.41	3285.00	25262.00	55000	20231219	-16.55	29950	20240909	53.26	51400	-10.70	20241125	29950	53.26	20240909	51400	-10.70	20241125	29950	53.26	20240909	2.55	N	122870	500	93 억	1678822	N	N	5288	N	N
30	20241226	120835	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45850	1000	2	2.23	3179083000	69201	43.70	44850	46450	44850	58300	31400	44850	45939.84	8.98	0	16547	46650	45750	45150	44250	43650	45450	43950	93	13450	500	33180	50	1	18691049	8570	13.96	1.81	12	0.37	3285.00	25262.00	55000	20231219	-16.64	29950	20240909	53.09	51400	-10.80	20241125	29950	53.09	20240909	51400	-10.80	20241125	29950	53.09	20240909	2.55	N	122870	500	93 억	1678822	N	N	5288	N	N
31	20241226	110835	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45950	1100	2	2.45	2766143150	60193	38.01	44850	46450	44850	58300	31400	44850	45954.57	8.98	0	15331	46650	45750	45150	44250	43650	45450	43950	93	13450	500	33180	50	1	18691049	8589	13.99	1.82	12	0.32	3285.00	25262.00	55000	20231219	-16.45	29950	20240909	53.42	51400	-10.60	20241125	29950	53.42	20240909	51400	-10.60	20241125	29950	53.42	20240909	2.55	N	122870	500	93 억	1678822	N	N	5288	N	N
32	20241226	100837	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45750	900	2	2.01	2322769700	50539	31.91	44850	46450	44850	58300	31400	44850	45959.95	8.98	0	18763	46650	45750	45150	44250	43650	45450	43950	93	13450	500	33180	50	1	18691049	8551	13.93	1.81	12	0.27	3285.00	25262.00	55000	20231219	-16.82	29950	20240909	52.75	51400	-10.99	20241125	29950	52.75	20240909	51400	-10.99	20241125	29950	52.75	20240909	2.55	N	122870	500	93 억	1678822	N	N	5288	N	N
33	20241226	090837	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45950	1100	2	2.45	549209700	12105	7.64	44850	46000	44850	58300	31400	44850	45370.48	8.98	0	3028	46650	45750	45150	44250	43650	45450	43950	93	13450	500	33180	50	1	18691049	8589	13.99	1.82	12	0.06	3285.00	25262.00	55000	20231219	-16.45	29950	20240909	53.42	51400	-10.60	20241125	29950	53.42	20240909	51400	-10.60	20241125	29950	53.42	20240909	2.55	N	122870	500	93 억	1678822	N	N	5288	N	N
34	20241224	160837	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44850	-1000	5	-2.18	7101826400	157331	116.53	46050	46050	44550	59600	32100	45850	45139.93	8.98	0	18891	47683	46766	46133	45216	44583	46450	44900	93	13750	500	33920	50	1	18691049	8383	13.65	1.78	12	0.84	3285.00	25262.00	55000	20231219	-18.45	29950	20240909	49.75	51400	-12.74	20241125	29950	49.75	20240909	51400	-12.74	20241125	29950	49.75	20240909	2.63	N	122870	500	93 억	1679264	N	N	5288	N	N
35	20241224	150835	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44950	-900	5	-1.96	6733452650	149137	110.46	46050	46050	44550	59600	32100	45850	45149.44	8.98	0	16185	47683	46766	46133	45216	44583	46450	44900	93	13750	500	33920	50	1	18691049	8402	13.68	1.78	12	0.80	3285.00	25262.00	55000	20231219	-18.27	29950	20240909	50.08	51400	-12.55	20241125	29950	50.08	20240909	51400	-12.55	20241125	29950	50.08	20240909	2.63	N	122870	500	93 억	1679264	N	N	1086	N	N
36	20241224	140834	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44850	-1000	5	-2.18	4598781900	101554	75.22	46050	46050	44700	59600	32100	45850	45284.10	8.98	0	-1680	47683	46766	46133	45216	44583	46450	44900	93	13750	500	33920	50	1	18691049	8383	13.65	1.78	12	0.54	3285.00	25262.00	55000	20231219	-18.45	29950	20240909	49.75	51400	-12.74	20241125	29950	49.75	20240909	51400	-12.74	20241125	29950	49.75	20240909	2.63	N	122870	500	93 억	1679264	N	N	1086	N	N
37	20241224	130836	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45100	-750	5	-1.64	3316398500	73009	54.08	46050	46050	44800	59600	32100	45850	45424.52	8.98	0	5078	47683	46766	46133	45216	44583	46450	44900	93	13750	500	33920	50	1	18691049	8430	13.73	1.79	12	0.39	3285.00	25262.00	55000	20231219	-18.00	29950	20240909	50.58	51400	-12.26	20241125	29950	50.58	20240909	51400	-12.26	20241125	29950	50.58	20240909	2.63	N	122870	500	93 억	1679264	N	N	1086	N	N
38	20241224	120834	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45200	-650	5	-1.42	3031105600	66697	49.40	46050	46050	44800	59600	32100	45850	45445.91	8.98	0	4302	47683	46766	46133	45216	44583	46450	44900	93	13750	500	33920	50	1	18691049	8448	13.76	1.79	12	0.36	3285.00	25262.00	55000	20231219	-17.82	29950	20240909	50.92	51400	-12.06	20241125	29950	50.92	20240909	51400	-12.06	20241125	29950	50.92	20240909	2.63	N	122870	500	93 억	1679264	N	N	1086	N	N
39	20241224	110837	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45450	-400	5	-0.87	2622251950	57664	42.71	46050	46050	44800	59600	32100	45850	45474.68	8.98	0	2410	47683	46766	46133	45216	44583	46450	44900	93	13750	500	33920	50	1	18691049	8495	13.84	1.80	12	0.31	3285.00	25262.00	55000	20231219	-17.36	29950	20240909	51.75	51400	-11.58	20241125	29950	51.75	20240909	51400	-11.58	20241125	29950	51.75	20240909	2.63	N	122870	500	93 억	1679264	N	N	1086	N	N
40	20241224	100836	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45550	-300	5	-0.65	2085861900	45860	33.97	46050	46050	44800	59600	32100	45850	45483.25	8.98	0	-500	47683	46766	46133	45216	44583	46450	44900	93	13750	500	33920	50	1	18691049	8514	13.87	1.80	12	0.25	3285.00	25262.00	55000	20231219	-17.18	29950	20240909	52.09	51400	-11.38	20241125	29950	52.09	20240909	51400	-11.38	20241125	29950	52.09	20240909	2.63	N	122870	500	93 억	1679264	N	N	1086	N	N
41	20241224	090839	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45550	-300	5	-0.65	853765300	18833	13.95	46050	46050	44800	59600	32100	45850	45333.47	8.98	0	-8990	47683	46766	46133	45216	44583	46450	44900	93	13750	500	33920	50	1	18691049	8514	13.87	1.80	12	0.10	3285.00	25262.00	55000	20231219	-17.18	29950	20240909	52.09	51400	-11.38	20241125	29950	52.09	20240909	51400	-11.38	20241125	29950	52.09	20240909	2.63	N	122870	500	93 억	1679264	N	N	1086	N	N
42	20241223	160829	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45850	-500	5	-1.08	6204417850	134409	84.00	46800	47050	45500	60200	32450	46350	46160.92	9.38	0	7402	47883	47116	46283	45516	44683	46700	45100	93	13850	500	34290	50	1	18691049	8570	13.96	1.81	12	0.72	3285.00	25262.00	55000	20231219	-16.64	29950	20240909	53.09	51400	-10.80	20241125	29950	53.09	20240909	51400	-10.80	20241125	29950	53.09	20240909	2.56	N	122870	500	93 억	1752940	N	N	1086	N	N
43	20241223	150834	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46250	-100	5	-0.22	4940731100	106817	66.76	46800	47050	45500	60200	32450	46350	46254.16	9.38	0	5394	47883	47116	46283	45516	44683	46700	45100	93	13850	500	34290	50	1	18691049	8645	14.08	1.83	12	0.57	3285.00	25262.00	55000	20231219	-15.91	29950	20240909	54.42	51400	-10.02	20241125	29950	54.42	20240909	51400	-10.02	20241125	29950	54.42	20240909	2.56	N	122870	500	93 억	1752940	N	N	465	N	N
44	20241223	140828	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46500	150	2	0.32	3968318100	85913	53.69	46800	47050	45500	60200	32450	46350	46189.96	9.38	0	1753	47883	47116	46283	45516	44683	46700	45100	93	13850	500	34290	50	1	18691049	8691	14.16	1.84	12	0.46	3285.00	25262.00	55000	20231219	-15.45	29950	20240909	55.26	51400	-9.53	20241125	29950	55.26	20240909	51400	-9.53	20241125	29950	55.26	20240909	2.56	N	122870	500	93 억	1752940	N	N	465	N	N
45	20241223	130828	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46350	0	3	0.00	3546195100	76821	48.01	46800	47050	45500	60200	32450	46350	46161.79	9.38	0	360	47883	47116	46283	45516	44683	46700	45100	93	13850	500	34290	50	1	18691049	8663	14.11	1.83	12	0.41	3285.00	25262.00	55000	20231219	-15.73	29950	20240909	54.76	51400	-9.82	20241125	29950	54.76	20240909	51400	-9.82	20241125	29950	54.76	20240909	2.56	N	122870	500	93 억	1752940	N	N	465	N	N
46	20241223	120830	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46350	0	3	0.00	3069393550	66521	41.57	46800	47050	45500	60200	32450	46350	46141.72	9.38	0	425	47883	47116	46283	45516	44683	46700	45100	93	13850	500	34290	50	1	18691049	8663	14.11	1.83	12	0.36	3285.00	25262.00	55000	20231219	-15.73	29950	20240909	54.76	51400	-9.82	20241125	29950	54.76	20240909	51400	-9.82	20241125	29950	54.76	20240909	2.56	N	122870	500	93 억	1752940	N	N	465	N	N
47	20241223	110829	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46400	50	2	0.11	2045463300	44403	27.75	46800	47050	45500	60200	32450	46350	46065.87	9.38	0	-11868	47883	47116	46283	45516	44683	46700	45100	93	13850	500	34290	50	1	18691049	8673	14.12	1.84	12	0.24	3285.00	25262.00	55000	20231219	-15.64	29950	20240909	54.92	51400	-9.73	20241125	29950	54.92	20240909	51400	-9.73	20241125	29950	54.92	20240909	2.56	N	122870	500	93 억	1752940	N	N	465	N	N
48	20241223	100823	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46000	-350	5	-0.76	1587864850	34501	21.56	46800	47050	45500	60200	32450	46350	46023.72	9.38	0	-11691	47883	47116	46283	45516	44683	46700	45100	93	13850	500	34290	50	1	18691049	8598	14.00	1.82	12	0.18	3285.00	25262.00	55000	20231219	-16.36	29950	20240909	53.59	51400	-10.51	20241125	29950	53.59	20240909	51400	-10.51	20241125	29950	53.59	20240909	2.56	N	122870	500	93 억	1752940	N	N	465	N	N
49	20241223	090828	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46000	-350	5	-0.76	410600600	8823	5.51	46800	47050	45800	60200	32450	46350	46537.55	9.38	0	-3751	47883	47116	46283	45516	44683	46700	45100	93	13850	500	34290	50	1	18691049	8598	14.00	1.82	12	0.05	3285.00	25262.00	55000	20231219	-16.36	29950	20240909	53.59	51400	-10.51	20241125	29950	53.59	20240909	51400	-10.51	20241125	29950	53.59	20240909	2.56	N	122870	500	93 억	1752940	N	N	465	N	N
50	20241220	160824	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46350	-450	5	-0.96	7374580450	159023	100.58	46500	47050	45450	60800	32800	46800	46374.48	9.57	0	-5220	49033	47916	46483	45366	43933	48475	45925	93	14000	500	34630	50	1	18691049	8663	14.11	1.83	12	0.85	3285.00	25262.00	55000	20231219	-15.73	29950	20240909	54.76	51400	-9.82	20241125	29950	54.76	20240909	54900	-15.57	20231220	29950	54.76	20240909	2.56	N	122870	500	93 억	1788525	N	N	465	N	N
51	20241220	150828	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46600	-200	5	-0.43	6961287700	150127	94.96	46500	47050	45450	60800	32800	46800	46369.27	9.57	0	-4095	49033	47916	46483	45366	43933	48475	45925	93	14000	500	34630	50	1	18691049	8710	14.19	1.84	12	0.80	3285.00	25262.00	55000	20231219	-15.27	29950	20240909	55.59	51400	-9.34	20241125	29950	55.59	20240909	54900	-15.12	20231220	29950	55.59	20240909	2.56	N	122870	500	93 억	1788525	N	N	2079	N	N
52	20241220	140825	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46550	-250	5	-0.53	5726241450	123612	78.19	46500	47050	45450	60800	32800	46800	46324.25	9.57	0	-521	49033	47916	46483	45366	43933	48475	45925	93	14000	500	34630	50	1	18691049	8701	14.17	1.84	12	0.66	3285.00	25262.00	55000	20231219	-15.36	29950	20240909	55.43	51400	-9.44	20241125	29950	55.43	20240909	54900	-15.21	20231220	29950	55.43	20240909	2.56	N	122870	500	93 억	1788525	N	N	2079	N	N
53	20241220	130825	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46150	-650	5	-1.39	4686217450	101128	63.96	46500	47050	45450	60800	32800	46800	46339.38	9.57	0	-1535	49033	47916	46483	45366	43933	48475	45925	93	14000	500	34630	50	1	18691049	8626	14.05	1.83	12	0.54	3285.00	25262.00	55000	20231219	-16.09	29950	20240909	54.09	51400	-10.21	20241125	29950	54.09	20240909	54900	-15.94	20231220	29950	54.09	20240909	2.56	N	122870	500	93 억	1788525	N	N	2079	N	N
54	20241220	120824	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46400	-400	5	-0.85	3849515000	83093	52.56	46500	47050	45450	60800	32800	46800	46327.69	9.57	0	-2246	49033	47916	46483	45366	43933	48475	45925	93	14000	500	34630	50	1	18691049	8673	14.12	1.84	12	0.44	3285.00	25262.00	55000	20231219	-15.64	29950	20240909	54.92	51400	-9.73	20241125	29950	54.92	20240909	54900	-15.48	20231220	29950	54.92	20240909	2.56	N	122870	500	93 억	1788525	N	N	2079	N	N
55	20241220	110823	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46350	-450	5	-0.96	3322405300	71717	45.36	46500	47050	45450	60800	32800	46800	46326.49	9.57	0	-280	49033	47916	46483	45366	43933	48475	45925	93	14000	500	34630	50	1	18691049	8663	14.11	1.83	12	0.38	3285.00	25262.00	55000	20231219	-15.73	29950	20240909	54.76	51400	-9.82	20241125	29950	54.76	20240909	54900	-15.57	20231220	29950	54.76	20240909	2.56	N	122870	500	93 억	1788525	N	N	2079	N	N
56	20241220	100825	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46450	-350	5	-0.75	1582940550	34004	21.51	46500	47050	46150	60800	32800	46800	46551.47	9.57	0	2933	49033	47916	46483	45366	43933	48475	45925	93	14000	500	34630	50	1	18691049	8682	14.14	1.84	12	0.18	3285.00	25262.00	55000	20231219	-15.55	29950	20240909	55.09	51400	-9.63	20241125	29950	55.09	20240909	54900	-15.39	20231220	29950	55.09	20240909	2.56	N	122870	500	93 억	1788525	N	N	2079	N	N
57	20241220	090826	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46450	-350	5	-0.75	205908250	4417	2.79	46500	47050	46450	60800	32800	46800	46616.47	9.57	0	-1206	49033	47916	46483	45366	43933	48475	45925	93	14000	500	34630	50	1	18691049	8682	14.14	1.84	12	0.02	3285.00	25262.00	55000	20231219	-15.55	29950	20240909	55.09	51400	-9.63	20241125	29950	55.09	20240909	54900	-15.39	20231220	29950	55.09	20240909	2.56	N	122870	500	93 억	1788525	N	N	2079	N	N
58	20241219	160822	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46800	450	2	0.97	7368327700	157743	148.77	45050	47600	45050	60200	32450	46350	46710.90	9.34	0	-8859	47150	46750	46100	45700	45050	46950	45900	93	13850	500	34290	50	1	18691049	8747	14.25	1.85	12	0.84	3285.00	25262.00	56500	20231212	-17.17	29950	20240909	56.26	51400	-8.95	20241125	29950	56.26	20240909	55000	-14.91	20231219	29950	56.26	20240909	2.52	N	122870	500	93 억	1745430	N	N	2077	N	N
59	20241219	150821	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46950	600	2	1.29	7108963750	152210	143.56	45050	47600	45050	60200	32450	46350	46704.97	9.34	0	-6938	47150	46750	46100	45700	45050	46950	45900	93	13850	500	34290	50	1	18691049	8775	14.29	1.86	12	0.81	3285.00	25262.00	56500	20231212	-16.90	29950	20240909	56.76	51400	-8.66	20241125	29950	56.76	20240909	55000	-14.64	20231219	29950	56.76	20240909	2.52	N	122870	500	93 억	1745430	N	N	142	N	N
60	20241219	140822	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47250	900	2	1.94	6255447250	134023	126.40	45050	47600	45050	60200	32450	46350	46674.43	9.34	0	-1022	47150	46750	46100	45700	45050	46950	45900	93	13850	500	34290	50	1	18691049	8832	14.38	1.87	12	0.72	3285.00	25262.00	56500	20231212	-16.37	29950	20240909	57.76	51400	-8.07	20241125	29950	57.76	20240909	55000	-14.09	20231219	29950	57.76	20240909	2.52	N	122870	500	93 억	1745430	N	N	142	N	N
61	20241219	130821	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47400	1050	2	2.27	5494863300	117916	111.21	45050	47600	45050	60200	32450	46350	46599.81	9.34	0	3585	47150	46750	46100	45700	45050	46950	45900	93	13850	500	34290	50	1	18691049	8860	14.43	1.88	12	0.63	3285.00	25262.00	56500	20231212	-16.11	29950	20240909	58.26	51400	-7.78	20241125	29950	58.26	20240909	55000	-13.82	20231219	29950	58.26	20240909	2.52	N	122870	500	93 억	1745430	N	N	142	N	N
62	20241219	120824	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46950	600	2	1.29	3587597150	77536	73.13	45050	47000	45050	60200	32450	46350	46270.08	9.34	0	10613	47150	46750	46100	45700	45050	46950	45900	93	13850	500	34290	50	1	18691049	8775	14.29	1.86	12	0.41	3285.00	25262.00	56500	20231212	-16.90	29950	20240909	56.76	51400	-8.66	20241125	29950	56.76	20240909	55000	-14.64	20231219	29950	56.76	20240909	2.52	N	122870	500	93 억	1745430	N	N	142	N	N
63	20241219	110821	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46450	100	2	0.22	2770841850	60043	56.63	45050	46800	45050	60200	32450	46350	46147.63	9.34	0	9076	47150	46750	46100	45700	45050	46950	45900	93	13850	500	34290	50	1	18691049	8682	14.14	1.84	12	0.32	3285.00	25262.00	56500	20231212	-17.79	29950	20240909	55.09	51400	-9.63	20241125	29950	55.09	20240909	55000	-15.55	20231219	29950	55.09	20240909	2.52	N	122870	500	93 억	1745430	N	N	142	N	N
64	20241219	100813	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46450	100	2	0.22	2241004350	48645	45.88	45050	46800	45050	60200	32450	46350	46068.54	9.34	0	9492	47150	46750	46100	45700	45050	46950	45900	93	13850	500	34290	50	1	18691049	8682	14.14	1.84	12	0.26	3285.00	25262.00	56500	20231212	-17.79	29950	20240909	55.09	51400	-9.63	20241125	29950	55.09	20240909	55000	-15.55	20231219	29950	55.09	20240909	2.52	N	122870	500	93 억	1745430	N	N	142	N	N
65	20241219	090823	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45550	-800	5	-1.73	475262300	10490	9.89	45050	45750	45050	60200	32450	46350	45306.22	9.34	0	3284	47150	46750	46100	45700	45050	46950	45900	93	13850	500	34290	50	1	18691049	8514	13.87	1.80	12	0.06	3285.00	25262.00	56500	20231212	-19.38	29950	20240909	52.09	51400	-11.38	20241125	29950	52.09	20240909	55000	-17.18	20231219	29950	52.09	20240909	2.52	N	122870	500	93 억	1745430	N	N	142	N	N
66	20241218	160817	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46350	850	2	1.87	4876032050	105883	58.63	45500	46500	45450	59100	31850	45500	46050.77	9.30	0	10034	47966	46732	46116	44882	44266	46425	44575	93	13600	500	33670	50	1	18691049	8663	14.11	1.83	12	0.57	3285.00	25262.00	59400	20231211	-21.97	29950	20240909	54.76	51400	-9.82	20241125	29950	54.76	20240909	55000	-15.73	20231219	29950	54.76	20240909	2.45	N	122870	500	93 억	1738607	N	N	142	N	N
67	20241218	150822	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46400	900	2	1.98	4401343650	95642	52.96	45500	46500	45450	59100	31850	45500	46018.95	9.30	0	10282	47966	46732	46116	44882	44266	46425	44575	93	13600	500	33670	50	1	18691049	8673	14.12	1.84	12	0.51	3285.00	25262.00	59400	20231211	-21.89	29950	20240909	54.92	51400	-9.73	20241125	29950	54.92	20240909	55000	-15.64	20231219	29950	54.92	20240909	2.45	N	122870	500	93 억	1738607	N	N	1164	N	N
68	20241218	140819	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46050	550	2	1.21	3585133300	78030	43.21	45500	46350	45450	59100	31850	45500	45945.59	9.30	0	7100	47966	46732	46116	44882	44266	46425	44575	93	13600	500	33670	50	1	18691049	8607	14.02	1.82	12	0.42	3285.00	25262.00	59400	20231211	-22.47	29950	20240909	53.76	51400	-10.41	20241125	29950	53.76	20240909	55000	-16.27	20231219	29950	53.76	20240909	2.45	N	122870	500	93 억	1738607	N	N	1164	N	N
69	20241218	130822	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45950	450	2	0.99	2969924450	64675	35.81	45500	46350	45450	59100	31850	45500	45920.76	9.30	0	7066	47966	46732	46116	44882	44266	46425	44575	93	13600	500	33670	50	1	18691049	8589	13.99	1.82	12	0.35	3285.00	25262.00	59400	20231211	-22.64	29950	20240909	53.42	51400	-10.60	20241125	29950	53.42	20240909	55000	-16.45	20231219	29950	53.42	20240909	2.45	N	122870	500	93 억	1738607	N	N	1164	N	N
70	20241218	120812	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46100	600	2	1.32	2597913700	56593	31.34	45500	46350	45450	59100	31850	45500	45905.23	9.30	0	7783	47966	46732	46116	44882	44266	46425	44575	93	13600	500	33670	50	1	18691049	8617	14.03	1.82	12	0.30	3285.00	25262.00	59400	20231211	-22.39	29950	20240909	53.92	51400	-10.31	20241125	29950	53.92	20240909	55000	-16.18	20231219	29950	53.92	20240909	2.45	N	122870	500	93 억	1738607	N	N	1164	N	N
71	20241218	110820	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45650	150	2	0.33	1683353400	36762	20.36	45500	46250	45450	59100	31850	45500	45790.60	9.30	0	-601	47966	46732	46116	44882	44266	46425	44575	93	13600	500	33670	50	1	18691049	8532	13.90	1.81	12	0.20	3285.00	25262.00	59400	20231211	-23.15	29950	20240909	52.42	51400	-11.19	20241125	29950	52.42	20240909	55000	-17.00	20231219	29950	52.42	20240909	2.45	N	122870	500	93 억	1738607	N	N	1164	N	N
72	20241218	100821	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46100	600	2	1.32	1161226250	25359	14.04	45500	46250	45450	59100	31850	45500	45791.51	9.30	0	1519	47966	46732	46116	44882	44266	46425	44575	93	13600	500	33670	50	1	18691049	8617	14.03	1.82	12	0.14	3285.00	25262.00	59400	20231211	-22.39	29950	20240909	53.92	51400	-10.31	20241125	29950	53.92	20240909	55000	-16.18	20231219	29950	53.92	20240909	2.45	N	122870	500	93 억	1738607	N	N	1164	N	N
73	20241218	090823	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46250	750	2	1.65	406778900	8868	4.91	45500	46250	45500	59100	31850	45500	45870.51	9.30	0	-294	47966	46732	46116	44882	44266	46425	44575	93	13600	500	33670	50	1	18691049	8645	14.08	1.83	12	0.05	3285.00	25262.00	59400	20231211	-22.14	29950	20240909	54.42	51400	-10.02	20241125	29950	54.42	20240909	55000	-15.91	20231219	29950	54.42	20240909	2.45	N	122870	500	93 억	1738607	N	N	1164	N	N
74	20241217	160816	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45500	-1450	5	-3.09	8276120350	179803	104.20	47050	47350	45500	61000	32900	46950	46029.69	9.32	0	-9037	49716	48332	47616	46232	45516	47975	45875	93	14050	500	34740	50	1	18691049	8504	13.85	1.80	12	0.96	3285.00	25262.00	60100	20231208	-24.29	29950	20240909	51.92	51400	-11.48	20241125	29950	51.92	20240909	55000	-17.27	20231219	29950	51.92	20240909	2.54	N	122870	500	93 억	1742026	N	N	1164	N	N
75	20241217	150819	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45800	-1150	5	-2.45	7716524300	167524	97.08	47050	47350	45500	61000	32900	46950	46062.20	9.32	0	-9784	49716	48332	47616	46232	45516	47975	45875	93	14050	500	34740	50	1	18691049	8561	13.94	1.81	12	0.90	3285.00	25262.00	60100	20231208	-23.79	29950	20240909	52.92	51400	-10.89	20241125	29950	52.92	20240909	55000	-16.73	20231219	29950	52.92	20240909	2.54	N	122870	500	93 억	1742026	N	N	1177	N	N
76	20241217	140811	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45750	-1200	5	-2.56	6606237250	143286	83.04	47050	47350	45500	61000	32900	46950	46105.25	9.32	0	-7432	49716	48332	47616	46232	45516	47975	45875	93	14050	500	34740	50	1	18691049	8551	13.93	1.81	12	0.77	3285.00	25262.00	60100	20231208	-23.88	29950	20240909	52.75	51400	-10.99	20241125	29950	52.75	20240909	55000	-16.82	20231219	29950	52.75	20240909	2.54	N	122870	500	93 억	1742026	N	N	1177	N	N
77	20241217	130807	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46050	-900	5	-1.92	5754714350	124767	72.31	47050	47350	45500	61000	32900	46950	46123.69	9.32	0	-9658	49716	48332	47616	46232	45516	47975	45875	93	14050	500	34740	50	1	18691049	8607	14.02	1.82	12	0.67	3285.00	25262.00	60100	20231208	-23.38	29950	20240909	53.76	51400	-10.41	20241125	29950	53.76	20240909	55000	-16.27	20231219	29950	53.76	20240909	2.54	N	122870	500	93 억	1742026	N	N	1177	N	N
78	20241217	120757	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46150	-800	5	-1.70	4946129850	107177	62.11	47050	47350	45500	61000	32900	46950	46149.17	9.32	0	-11922	49716	48332	47616	46232	45516	47975	45875	93	14050	500	34740	50	1	18691049	8626	14.05	1.83	12	0.57	3285.00	25262.00	60100	20231208	-23.21	29950	20240909	54.09	51400	-10.21	20241125	29950	54.09	20240909	55000	-16.09	20231219	29950	54.09	20240909	2.54	N	122870	500	93 억	1742026	N	N	1177	N	N
79	20241217	110802	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45750	-1200	5	-2.56	3739058950	80917	46.89	47050	47350	45500	61000	32900	46950	46208.57	9.32	0	-16475	49716	48332	47616	46232	45516	47975	45875	93	14050	500	34740	50	1	18691049	8551	13.93	1.81	12	0.43	3285.00	25262.00	60100	20231208	-23.88	29950	20240909	52.75	51400	-10.99	20241125	29950	52.75	20240909	55000	-16.82	20231219	29950	52.75	20240909	2.54	N	122870	500	93 억	1742026	N	N	1177	N	N
80	20241217	100809	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46000	-950	5	-2.02	2314947650	49735	28.82	47050	47350	45850	61000	32900	46950	46545.64	9.32	0	-16491	49716	48332	47616	46232	45516	47975	45875	93	14050	500	34740	50	1	18691049	8598	14.00	1.82	12	0.27	3285.00	25262.00	60100	20231208	-23.46	29950	20240909	53.59	51400	-10.51	20241125	29950	53.59	20240909	55000	-16.36	20231219	29950	53.59	20240909	2.54	N	122870	500	93 억	1742026	N	N	1177	N	N
81	20241217	090818	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46950	0	3	0.00	414385500	8818	5.11	47050	47250	46700	61000	32900	46950	46993.14	9.32	0	-3816	49716	48332	47616	46232	45516	47975	45875	93	14050	500	34740	50	1	18691049	8775	14.29	1.86	12	0.05	3285.00	25262.00	60100	20231208	-21.88	29950	20240909	56.76	51400	-8.66	20241125	29950	56.76	20240909	55000	-14.64	20231219	29950	56.76	20240909	2.54	N	122870	500	93 억	1742026	N	N	1177	N	N
82	20241216	160809	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46950	-1300	5	-2.69	8136501750	171540	44.45	48600	49000	46900	62700	33800	48250	47433.05	9.58	0	-55628	52283	50266	46883	44866	41483	51275	45875	93	14450	500	35700	50	1	18691049	8775	14.29	1.86	12	0.92	3285.00	25262.00	61000	20231207	-23.03	29950	20240909	56.76	51400	-8.66	20241125	29950	56.76	20240909	55000	-14.64	20231219	29950	56.76	20240909	2.54	N	122870	500	93 억	1790354	N	N	1177	N	N
83	20241216	150818	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47050	-1200	5	-2.49	7785005750	164058	42.51	48600	49000	46900	62700	33800	48250	47452.74	9.58	0	-52041	52283	50266	46883	44866	41483	51275	45875	93	14450	500	35700	50	1	18691049	8794	14.32	1.86	12	0.88	3285.00	25262.00	61000	20231207	-22.87	29950	20240909	57.10	51400	-8.46	20241125	29950	57.10	20240909	55000	-14.45	20231219	29950	57.10	20240909	2.54	N	122870	500	93 억	1790354	N	N	2854	N	N
84	20241216	140817	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47100	-1150	5	-2.38	6889271400	145022	37.58	48600	49000	46900	62700	33800	48250	47504.98	9.58	0	-44093	52283	50266	46883	44866	41483	51275	45875	93	14450	500	35700	50	1	18691049	8803	14.34	1.86	12	0.78	3285.00	25262.00	61000	20231207	-22.79	29950	20240909	57.26	51400	-8.37	20241125	29950	57.26	20240909	55000	-14.36	20231219	29950	57.26	20240909	2.54	N	122870	500	93 억	1790354	N	N	2854	N	N
85	20241216	130818	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47250	-1000	5	-2.07	6122707750	128750	33.36	48600	49000	46900	62700	33800	48250	47554.98	9.58	0	-40779	52283	50266	46883	44866	41483	51275	45875	93	14450	500	35700	50	1	18691049	8832	14.38	1.87	12	0.69	3285.00	25262.00	61000	20231207	-22.54	29950	20240909	57.76	51400	-8.07	20241125	29950	57.76	20240909	55000	-14.09	20231219	29950	57.76	20240909	2.54	N	122870	500	93 억	1790354	N	N	2854	N	N
86	20241216	120818	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47300	-950	5	-1.97	5473281750	115014	29.81	48600	49000	46900	62700	33800	48250	47587.93	9.58	0	-40801	52283	50266	46883	44866	41483	51275	45875	93	14450	500	35700	50	1	18691049	8841	14.40	1.87	12	0.62	3285.00	25262.00	61000	20231207	-22.46	29950	20240909	57.93	51400	-7.98	20241125	29950	57.93	20240909	55000	-14.00	20231219	29950	57.93	20240909	2.54	N	122870	500	93 억	1790354	N	N	2854	N	N
87	20241216	110817	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47400	-850	5	-1.76	4799900950	100766	26.11	48600	49000	46900	62700	33800	48250	47634.10	9.58	0	-36544	52283	50266	46883	44866	41483	51275	45875	93	14450	500	35700	50	1	18691049	8860	14.43	1.88	12	0.54	3285.00	25262.00	61000	20231207	-22.30	29950	20240909	58.26	51400	-7.78	20241125	29950	58.26	20240909	55000	-13.82	20231219	29950	58.26	20240909	2.54	N	122870	500	93 억	1790354	N	N	2854	N	N
88	20241216	100817	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47150	-1100	5	-2.28	3475688400	72673	18.83	48600	49000	47100	62700	33800	48250	47826.37	9.58	0	-28824	52283	50266	46883	44866	41483	51275	45875	93	14450	500	35700	50	1	18691049	8813	14.35	1.87	12	0.39	3285.00	25262.00	61000	20231207	-22.70	29950	20240909	57.43	51400	-8.27	20241125	29950	57.43	20240909	55000	-14.27	20231219	29950	57.43	20240909	2.54	N	122870	500	93 억	1790354	N	N	2854	N	N
89	20241216	090818	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48450	200	2	0.41	904608900	18755	4.86	48600	49000	47850	62700	33800	48250	48232.94	9.58	0	-8037	52283	50266	46883	44866	41483	51275	45875	93	14450	500	35700	50	1	18691049	9056	14.75	1.92	12	0.10	3285.00	25262.00	61000	20231207	-20.57	29950	20240909	61.77	51400	-5.74	20241125	29950	61.77	20240909	55000	-11.91	20231219	29950	61.77	20240909	2.54	N	122870	500	93 억	1790354	N	N	2854	N	N
90	20241213	160810	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48250	2750	2	6.04	18410678400	384200	187.80	45850	48900	43500	59100	31850	45500	47919.57	9.43	0	16639	46566	46032	45516	44982	44466	45775	44725	93	13600	500	33670	50	1	18691049	9018	14.69	1.91	12	2.06	3285.00	25262.00	61900	20231206	-22.05	29950	20240909	61.10	51400	-6.13	20241125	29950	61.10	20240909	55000	-12.27	20231219	29950	61.10	20240909	2.57	N	122870	500	93 억	1762415	N	N	2854	N	N
91	20241213	150815	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48600	3100	2	6.81	16944026700	353856	172.97	45850	48900	43500	59100	31850	45500	47884.24	9.43	0	17337	46566	46032	45516	44982	44466	45775	44725	93	13600	500	33670	50	1	18691049	9084	14.79	1.92	12	1.89	3285.00	25262.00	61900	20231206	-21.49	29950	20240909	62.27	51400	-5.45	20241125	29950	62.27	20240909	55000	-11.64	20231219	29950	62.27	20240909	2.57	N	122870	500	93 억	1762415	N	N	515	N	N
92	20241213	140815	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48600	3100	2	6.81	14766596150	309026	151.06	45850	48900	43500	59100	31850	45500	47784.62	9.43	0	23954	46566	46032	45516	44982	44466	45775	44725	93	13600	500	33670	50	1	18691049	9084	14.79	1.92	12	1.65	3285.00	25262.00	61900	20231206	-21.49	29950	20240909	62.27	51400	-5.45	20241125	29950	62.27	20240909	55000	-11.64	20231219	29950	62.27	20240909	2.57	N	122870	500	93 억	1762415	N	N	515	N	N
93	20241213	130816	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48400	2900	2	6.37	12303282550	258299	126.26	45850	48500	43500	59100	31850	45500	47632.28	9.43	0	31015	46566	46032	45516	44982	44466	45775	44725	93	13600	500	33670	50	1	18691049	9046	14.73	1.92	12	1.38	3285.00	25262.00	61900	20231206	-21.81	29950	20240909	61.60	51400	-5.84	20241125	29950	61.60	20240909	55000	-12.00	20231219	29950	61.60	20240909	2.57	N	122870	500	93 억	1762415	N	N	515	N	N
94	20241213	120816	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48400	2900	2	6.37	11294561300	237482	116.08	45850	48500	43500	59100	31850	45500	47560.01	9.43	0	32341	46566	46032	45516	44982	44466	45775	44725	93	13600	500	33670	50	1	18691049	9046	14.73	1.92	12	1.27	3285.00	25262.00	61900	20231206	-21.81	29950	20240909	61.60	51400	-5.84	20241125	29950	61.60	20240909	55000	-12.00	20231219	29950	61.60	20240909	2.57	N	122870	500	93 억	1762415	N	N	515	N	N
95	20241213	110814	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48250	2750	2	6.04	9735025300	205254	100.33	45850	48300	43500	59100	31850	45500	47429.55	9.43	0	33507	46566	46032	45516	44982	44466	45775	44725	93	13600	500	33670	50	1	18691049	9018	14.69	1.91	12	1.10	3285.00	25262.00	61900	20231206	-22.05	29950	20240909	61.10	51400	-6.13	20241125	29950	61.10	20240909	55000	-12.27	20231219	29950	61.10	20240909	2.57	N	122870	500	93 억	1762415	N	N	515	N	N
96	20241213	100805	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47900	2400	2	5.27	7387073650	156303	76.40	45850	48150	43500	59100	31850	45500	47261.70	9.43	0	28366	46566	46032	45516	44982	44466	45775	44725	93	13600	500	33670	50	1	18691049	8953	14.58	1.90	12	0.84	3285.00	25262.00	61900	20231206	-22.62	29950	20240909	59.93	51400	-6.81	20241125	29950	59.93	20240909	55000	-12.91	20231219	29950	59.93	20240909	2.57	N	122870	500	93 억	1762415	N	N	515	N	N
97	20241213	090816	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	46550	1050	2	2.31	1046331700	22854	11.17	45850	46550	43500	59100	31850	45500	45783.82	9.43	0	12648	46566	46032	45516	44982	44466	45775	44725	93	13600	500	33670	50	1	18691049	8701	14.17	1.84	12	0.12	3285.00	25262.00	61900	20231206	-24.80	29950	20240909	55.43	51400	-9.44	20241125	29950	55.43	20240909	55000	-15.36	20231219	29950	55.43	20240909	2.57	N	122870	500	93 억	1762415	N	N	515	N	N
98	20241212	160816	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45500	550	2	1.22	9288764850	204346	145.92	45850	46050	45000	58400	31500	44950	45455.97	9.80	0	-51159	46383	45666	44883	44166	43383	46025	44525	93	13450	500	33260	50	1	18691049	8504	13.85	1.80	12	1.09	3285.00	25262.00	61900	20231206	-26.49	29950	20240909	51.92	51400	-11.48	20241125	29950	51.92	20240909	56500	-19.47	20231212	29950	51.92	20240909	2.52	N	122870	500	93 억	1832449	N	N	515	N	N
99	20241212	150810	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45600	650	2	1.45	6282111450	138255	98.72	45850	46050	45000	58400	31500	44950	45438.58	9.80	0	-26383	46383	45666	44883	44166	43383	46025	44525	93	13450	500	33260	50	1	18691049	8523	13.88	1.81	12	0.74	3285.00	25262.00	61900	20231206	-26.33	29950	20240909	52.25	51400	-11.28	20241125	29950	52.25	20240909	56500	-19.29	20231212	29950	52.25	20240909	2.52	N	122870	500	93 억	1832449	N	N	656	N	N
100	20241212	140809	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45250	300	2	0.67	5032351100	110793	79.11	45850	46050	45000	58400	31500	44950	45421.20	9.80	0	-27660	46383	45666	44883	44166	43383	46025	44525	93	13450	500	33260	50	1	18691049	8458	13.77	1.79	12	0.59	3285.00	25262.00	61900	20231206	-26.90	29950	20240909	51.09	51400	-11.96	20241125	29950	51.09	20240909	56500	-19.91	20231212	29950	51.09	20240909	2.52	N	122870	500	93 억	1832449	N	N	656	N	N
101	20241212	130801	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45300	350	2	0.78	4644613350	102241	73.01	45850	46050	45000	58400	31500	44950	45428.09	9.80	0	-26178	46383	45666	44883	44166	43383	46025	44525	93	13450	500	33260	50	1	18691049	8467	13.79	1.79	12	0.55	3285.00	25262.00	61900	20231206	-26.82	29950	20240909	51.25	51400	-11.87	20241125	29950	51.25	20240909	56500	-19.82	20231212	29950	51.25	20240909	2.52	N	122870	500	93 억	1832449	N	N	656	N	N
102	20241212	120754	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45200	250	2	0.56	4000493700	87997	62.84	45850	46050	45000	58400	31500	44950	45461.71	9.80	0	-24994	46383	45666	44883	44166	43383	46025	44525	93	13450	500	33260	50	1	18691049	8448	13.76	1.79	12	0.47	3285.00	25262.00	61900	20231206	-26.98	29950	20240909	50.92	51400	-12.06	20241125	29950	50.92	20240909	56500	-20.00	20231212	29950	50.92	20240909	2.52	N	122870	500	93 억	1832449	N	N	656	N	N
103	20241212	110805	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45500	550	2	1.22	3508152350	77115	55.07	45850	46050	45000	58400	31500	44950	45492.48	9.80	0	-19053	46383	45666	44883	44166	43383	46025	44525	93	13450	500	33260	50	1	18691049	8504	13.85	1.80	12	0.41	3285.00	25262.00	61900	20231206	-26.49	29950	20240909	51.92	51400	-11.48	20241125	29950	51.92	20240909	56500	-19.47	20231212	29950	51.92	20240909	2.52	N	122870	500	93 억	1832449	N	N	656	N	N
104	20241212	100803	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45300	350	2	0.78	2750748650	60406	43.13	45850	46050	45000	58400	31500	44950	45537.67	9.80	0	-13996	46383	45666	44883	44166	43383	46025	44525	93	13450	500	33260	50	1	18691049	8467	13.79	1.79	12	0.32	3285.00	25262.00	61900	20231206	-26.82	29950	20240909	51.25	51400	-11.87	20241125	29950	51.25	20240909	56500	-19.82	20231212	29950	51.25	20240909	2.52	N	122870	500	93 억	1832449	N	N	656	N	N
105	20241212	090810	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45700	750	2	1.67	708879400	15503	11.07	45850	46000	45500	58400	31500	44950	45725.30	9.80	0	-5275	46383	45666	44883	44166	43383	46025	44525	93	13450	500	33260	50	1	18691049	8542	13.91	1.81	12	0.08	3285.00	25262.00	61900	20231206	-26.17	29950	20240909	52.59	51400	-11.09	20241125	29950	52.59	20240909	56500	-19.12	20231212	29950	52.59	20240909	2.52	N	122870	500	93 억	1832449	N	N	656	N	N
106	20241211	160803	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44950	650	2	1.47	6299062400	139583	61.34	44300	45600	44100	57500	31050	44300	45127.73	9.59	0	-3395	46133	45216	44433	43516	42733	45675	43975	93	13200	500	32780	50	1	18691049	8402	13.68	1.78	12	0.75	3285.00	25262.00	61900	20231206	-27.38	29950	20240909	50.08	51400	-12.55	20241125	29950	50.08	20240909	59400	-24.33	20231211	29950	50.08	20240909	2.62	N	122870	500	93 억	1792483	N	N	656	N	N
107	20241211	150733	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45050	750	2	1.69	6075478900	134620	59.16	44300	45600	44100	57500	31050	44300	45130.58	9.59	0	-3463	46133	45216	44433	43516	42733	45675	43975	93	13200	500	32780	50	1	18691049	8420	13.71	1.78	12	0.72	3285.00	25262.00	61900	20231206	-27.22	29950	20240909	50.42	51400	-12.35	20241125	29950	50.42	20240909	59400	-24.16	20231211	29950	50.42	20240909	2.62	N	122870	500	93 억	1792483	N	N	1200	N	N
108	20241211	140809	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44950	650	2	1.47	5303517200	117478	51.63	44300	45600	44100	57500	31050	44300	45144.77	9.59	0	-5207	46133	45216	44433	43516	42733	45675	43975	93	13200	500	32780	50	1	18691049	8402	13.68	1.78	12	0.63	3285.00	25262.00	61900	20231206	-27.38	29950	20240909	50.08	51400	-12.55	20241125	29950	50.08	20240909	59400	-24.33	20231211	29950	50.08	20240909	2.62	N	122870	500	93 억	1792483	N	N	1200	N	N
109	20241211	130811	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45300	1000	2	2.26	4630738600	102530	45.06	44300	45600	44100	57500	31050	44300	45164.72	9.59	0	-4524	46133	45216	44433	43516	42733	45675	43975	93	13200	500	32780	50	1	18691049	8467	13.79	1.79	12	0.55	3285.00	25262.00	61900	20231206	-26.82	29950	20240909	51.25	51400	-11.87	20241125	29950	51.25	20240909	59400	-23.74	20231211	29950	51.25	20240909	2.62	N	122870	500	93 억	1792483	N	N	1200	N	N
110	20241211	120812	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45200	900	2	2.03	4299899250	95229	41.85	44300	45600	44100	57500	31050	44300	45153.25	9.59	0	-4171	46133	45216	44433	43516	42733	45675	43975	93	13200	500	32780	50	1	18691049	8448	13.76	1.79	12	0.51	3285.00	25262.00	61900	20231206	-26.98	29950	20240909	50.92	51400	-12.06	20241125	29950	50.92	20240909	59400	-23.91	20231211	29950	50.92	20240909	2.62	N	122870	500	93 억	1792483	N	N	1200	N	N
111	20241211	110808	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45400	1100	2	2.48	3880512100	85983	37.79	44300	45600	44100	57500	31050	44300	45131.15	9.59	0	-1286	46133	45216	44433	43516	42733	45675	43975	93	13200	500	32780	50	1	18691049	8486	13.82	1.80	12	0.46	3285.00	25262.00	61900	20231206	-26.66	29950	20240909	51.59	51400	-11.67	20241125	29950	51.59	20240909	59400	-23.57	20231211	29950	51.59	20240909	2.62	N	122870	500	93 억	1792483	N	N	1200	N	N
112	20241211	100810	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45250	950	2	2.14	2979049300	66132	29.06	44300	45600	44100	57500	31050	44300	45047.02	9.59	0	-2258	46133	45216	44433	43516	42733	45675	43975	93	13200	500	32780	50	1	18691049	8458	13.77	1.79	12	0.35	3285.00	25262.00	61900	20231206	-26.90	29950	20240909	51.09	51400	-11.96	20241125	29950	51.09	20240909	59400	-23.82	20231211	29950	51.09	20240909	2.62	N	122870	500	93 억	1792483	N	N	1200	N	N
113	20241211	090814	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45200	900	2	2.03	672828000	14935	6.56	44300	45550	44100	57500	31050	44300	45050.42	9.59	0	1112	46133	45216	44433	43516	42733	45675	43975	93	13200	500	32780	50	1	18691049	8448	13.76	1.79	12	0.08	3285.00	25262.00	61900	20231206	-26.98	29950	20240909	50.92	51400	-12.06	20241125	29950	50.92	20240909	59400	-23.91	20231211	29950	50.92	20240909	2.62	N	122870	500	93 억	1792483	N	N	1200	N	N
114	20241210	160804	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44300	1100	2	2.55	10119878900	226717	66.92	43850	45350	43650	56100	30250	43200	44637.02	10.00	0	-40387	44866	44032	43266	42432	41666	43650	42050	93	12900	500	31960	50	1	18691049	8280	13.49	1.75	12	1.21	3285.00	25262.00	61900	20231206	-28.43	29950	20240909	47.91	51400	-13.81	20241125	29950	47.91	20240909	59400	-25.42	20231211	29950	47.91	20240909	2.67	N	122870	500	93 억	1868556	N	N	1200	N	N
115	20241210	150805	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44050	850	2	1.97	9791431700	219288	64.73	43850	45350	43650	56100	30250	43200	44651.08	10.00	0	-41018	44866	44032	43266	42432	41666	43650	42050	93	12900	500	31960	50	1	18691049	8233	13.41	1.74	12	1.17	3285.00	25262.00	61900	20231206	-28.84	29950	20240909	47.08	51400	-14.30	20241125	29950	47.08	20240909	59400	-25.84	20231211	29950	47.08	20240909	2.67	N	122870	500	93 억	1868556	N	N	2047	N	N
116	20241210	140805	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44600	1400	2	3.24	8419511700	188377	55.60	43850	45350	43650	56100	30250	43200	44695.09	10.00	0	-37197	44866	44032	43266	42432	41666	43650	42050	93	12900	500	31960	50	1	18691049	8336	13.58	1.77	12	1.01	3285.00	25262.00	61900	20231206	-27.95	29950	20240909	48.91	51400	-13.23	20241125	29950	48.91	20240909	59400	-24.92	20231211	29950	48.91	20240909	2.67	N	122870	500	93 억	1868556	N	N	2047	N	N
117	20241210	130805	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44700	1500	2	3.47	7316009200	163687	48.31	43850	45350	43650	56100	30250	43200	44695.21	10.00	0	-31151	44866	44032	43266	42432	41666	43650	42050	93	12900	500	31960	50	1	18691049	8355	13.61	1.77	12	0.88	3285.00	25262.00	61900	20231206	-27.79	29950	20240909	49.25	51400	-13.04	20241125	29950	49.25	20240909	59400	-24.75	20231211	29950	49.25	20240909	2.67	N	122870	500	93 억	1868556	N	N	2047	N	N
118	20241210	120804	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44850	1650	2	3.82	6454013400	144449	42.64	43850	45350	43650	56100	30250	43200	44680.32	10.00	0	-33353	44866	44032	43266	42432	41666	43650	42050	93	12900	500	31960	50	1	18691049	8383	13.65	1.78	12	0.77	3285.00	25262.00	61900	20231206	-27.54	29950	20240909	49.75	51400	-12.74	20241125	29950	49.75	20240909	59400	-24.49	20231211	29950	49.75	20240909	2.67	N	122870	500	93 억	1868556	N	N	2047	N	N
119	20241210	110804	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44700	1500	2	3.47	5541351800	124083	36.63	43850	45350	43650	56100	30250	43200	44658.55	10.00	0	-31943	44866	44032	43266	42432	41666	43650	42050	93	12900	500	31960	50	1	18691049	8355	13.61	1.77	12	0.66	3285.00	25262.00	61900	20231206	-27.79	29950	20240909	49.25	51400	-13.04	20241125	29950	49.25	20240909	59400	-24.75	20231211	29950	49.25	20240909	2.67	N	122870	500	93 억	1868556	N	N	2047	N	N
120	20241210	100804	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44850	1650	2	3.82	3295942050	74220	21.91	43850	45100	43650	56100	30250	43200	44407.90	10.00	0	-19165	44866	44032	43266	42432	41666	43650	42050	93	12900	500	31960	50	1	18691049	8383	13.65	1.78	12	0.40	3285.00	25262.00	61900	20231206	-27.54	29950	20240909	49.75	51400	-12.74	20241125	29950	49.75	20240909	59400	-24.49	20231211	29950	49.75	20240909	2.67	N	122870	500	93 억	1868556	N	N	2047	N	N
121	20241210	090810	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43950	750	2	1.74	722048200	16338	4.82	43850	44600	43650	56100	30250	43200	44195.01	10.00	0	-3209	44866	44032	43266	42432	41666	43650	42050	93	12900	500	31960	50	1	18691049	8215	13.38	1.74	12	0.09	3285.00	25262.00	61900	20231206	-29.00	29950	20240909	46.74	51400	-14.49	20241125	29950	46.74	20240909	59400	-26.01	20231211	29950	46.74	20240909	2.67	N	122870	500	93 억	1868556	N	N	2047	N	N
122	20241209	160802	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43200	-1800	5	-4.00	14608007500	337813	114.71	43450	44100	42500	58500	31500	45000	43242.97	9.71	0	100171	47066	46032	44966	43932	42866	45500	43400	93	13500	500	33300	50	1	18691049	8075	13.15	1.71	12	1.81	3285.00	25262.00	61900	20231206	-30.21	29950	20240909	44.24	51400	-15.95	20241125	29950	44.24	20240909	59400	-27.27	20231211	29950	44.24	20240909	2.57	N	122870	500	93 억	1815133	N	N	2047	N	N
123	20241209	150802	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43400	-1600	5	-3.56	14019507000	324196	110.09	43450	44100	42500	58500	31500	45000	43243.92	9.71	0	95748	47066	46032	44966	43932	42866	45500	43400	93	13500	500	33300	50	1	18691049	8112	13.21	1.72	12	1.73	3285.00	25262.00	61900	20231206	-29.89	29950	20240909	44.91	51400	-15.56	20241125	29950	44.91	20240909	59400	-26.94	20231211	29950	44.91	20240909	2.57	N	122870	500	93 억	1815133	N	N	2867	N	N
124	20241209	140804	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43300	-1700	5	-3.78	12185124850	281777	95.69	43450	44100	42500	58500	31500	45000	43243.86	9.71	0	82686	47066	46032	44966	43932	42866	45500	43400	93	13500	500	33300	50	1	18691049	8093	13.18	1.71	12	1.51	3285.00	25262.00	61900	20231206	-30.05	29950	20240909	44.57	51400	-15.76	20241125	29950	44.57	20240909	59400	-27.10	20231211	29950	44.57	20240909	2.57	N	122870	500	93 억	1815133	N	N	2867	N	N
125	20241209	130805	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43150	-1850	5	-4.11	10200763650	235967	80.13	43450	44100	42500	58500	31500	45000	43229.62	9.71	0	62036	47066	46032	44966	43932	42866	45500	43400	93	13500	500	33300	50	1	18691049	8065	13.14	1.71	12	1.26	3285.00	25262.00	61900	20231206	-30.29	29950	20240909	44.07	51400	-16.05	20241125	29950	44.07	20240909	59400	-27.36	20231211	29950	44.07	20240909	2.57	N	122870	500	93 억	1815133	N	N	2867	N	N
126	20241209	120802	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43300	-1700	5	-3.78	8816546000	203861	69.23	43450	44100	42500	58500	31500	45000	43247.83	9.71	0	48032	47066	46032	44966	43932	42866	45500	43400	93	13500	500	33300	50	1	18691049	8093	13.18	1.71	12	1.09	3285.00	25262.00	61900	20231206	-30.05	29950	20240909	44.57	51400	-15.76	20241125	29950	44.57	20240909	59400	-27.10	20231211	29950	44.57	20240909	2.57	N	122870	500	93 억	1815133	N	N	2867	N	N
127	20241209	110803	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43400	-1600	5	-3.56	7535677400	174228	59.16	43450	44100	42500	58500	31500	45000	43251.82	9.71	0	39297	47066	46032	44966	43932	42866	45500	43400	93	13500	500	33300	50	1	18691049	8112	13.21	1.72	12	0.93	3285.00	25262.00	61900	20231206	-29.89	29950	20240909	44.91	51400	-15.56	20241125	29950	44.91	20240909	59400	-26.94	20231211	29950	44.91	20240909	2.57	N	122870	500	93 억	1815133	N	N	2867	N	N
128	20241209	100801	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43350	-1650	5	-3.67	5558615700	128750	43.72	43450	44100	42500	58500	31500	45000	43173.71	9.71	0	32151	47066	46032	44966	43932	42866	45500	43400	93	13500	500	33300	50	1	18691049	8103	13.20	1.72	12	0.69	3285.00	25262.00	61900	20231206	-29.97	29950	20240909	44.74	51400	-15.66	20241125	29950	44.74	20240909	59400	-27.02	20231211	29950	44.74	20240909	2.57	N	122870	500	93 억	1815133	N	N	2867	N	N
129	20241209	090758	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43800	-1200	5	-2.67	1725194950	39824	13.52	43450	43850	42850	58500	31500	45000	43320.48	9.71	0	16555	47066	46032	44966	43932	42866	45500	43400	93	13500	500	33300	50	1	18691049	8187	13.33	1.73	12	0.21	3285.00	25262.00	61900	20231206	-29.24	29950	20240909	46.24	51400	-14.79	20241125	29950	46.24	20240909	59400	-26.26	20231211	29950	46.24	20240909	2.57	N	122870	500	93 억	1815133	N	N	2867	N	N
130	20241206	160755	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45000	-600	5	-1.32	13160236900	293136	68.59	45800	46000	43900	59200	31950	45600	44893.83	9.70	0	52108	49666	47632	46466	44432	43266	47050	43850	93	13600	500	33740	50	1	18691049	8411	13.70	1.78	12	1.57	3285.00	25262.00	61900	20231206	-27.30	29950	20240909	50.25	51400	-12.45	20241125	29950	50.25	20240909	61900	-27.30	20231206	29950	50.25	20240909	2.61	N	122870	500	93 억	1812982	N	N	2867	N	N
131	20241206	150759	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45150	-450	5	-0.99	12677499150	282411	66.08	45800	46000	43900	59200	31950	45600	44889.48	9.70	0	50031	49666	47632	46466	44432	43266	47050	43850	93	13600	500	33740	50	1	18691049	8439	13.74	1.79	12	1.51	3285.00	25262.00	61900	20231206	-27.06	29950	20240909	50.75	51400	-12.16	20241125	29950	50.75	20240909	61900	-27.06	20231206	29950	50.75	20240909	2.61	N	122870	500	93 억	1812982	N	N	3052	N	N
132	20241206	140757	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44750	-850	5	-1.86	11168466400	248876	58.23	45800	46000	43900	59200	31950	45600	44874.74	9.70	0	43957	49666	47632	46466	44432	43266	47050	43850	93	13600	500	33740	50	1	18691049	8364	13.62	1.77	12	1.33	3285.00	25262.00	61900	20231206	-27.71	29950	20240909	49.42	51400	-12.94	20241125	29950	49.42	20240909	61900	-27.71	20231206	29950	49.42	20240909	2.61	N	122870	500	93 억	1812982	N	N	3052	N	N
133	20241206	130757	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44500	-1100	5	-2.41	9633736300	214532	50.19	45800	46000	43900	59200	31950	45600	44904.84	9.70	0	36899	49666	47632	46466	44432	43266	47050	43850	93	13600	500	33740	50	1	18691049	8318	13.55	1.76	12	1.15	3285.00	25262.00	61900	20231206	-28.11	29950	20240909	48.58	51400	-13.42	20241125	29950	48.58	20240909	61900	-28.11	20231206	29950	48.58	20240909	2.61	N	122870	500	93 억	1812982	N	N	3052	N	N
134	20241206	120754	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44600	-1000	5	-2.19	8641333900	192283	44.99	45800	46000	43900	59200	31950	45600	44939.67	9.70	0	35899	49666	47632	46466	44432	43266	47050	43850	93	13600	500	33740	50	1	18691049	8336	13.58	1.77	12	1.03	3285.00	25262.00	61900	20231206	-27.95	29950	20240909	48.91	51400	-13.23	20241125	29950	48.91	20240909	61900	-27.95	20231206	29950	48.91	20240909	2.61	N	122870	500	93 억	1812982	N	N	3052	N	N
135	20241206	110751	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44700	-900	5	-1.97	7227045400	160749	37.61	45800	46000	43900	59200	31950	45600	44957.36	9.70	0	36468	49666	47632	46466	44432	43266	47050	43850	93	13600	500	33740	50	1	18691049	8355	13.61	1.77	12	0.86	3285.00	25262.00	61900	20231206	-27.79	29950	20240909	49.25	51400	-13.04	20241125	29950	49.25	20240909	61900	-27.79	20231206	29950	49.25	20240909	2.61	N	122870	500	93 억	1812982	N	N	3052	N	N
136	20241206	100751	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45150	-450	5	-0.99	3517332100	77386	18.11	45800	46000	44950	59200	31950	45600	45451.21	9.70	0	5771	49666	47632	46466	44432	43266	47050	43850	93	13600	500	33740	50	1	18691049	8439	13.74	1.79	12	0.41	3285.00	25262.00	61900	20231206	-27.06	29950	20240909	50.75	51400	-12.16	20241125	29950	50.75	20240909	61900	-27.06	20231206	29950	50.75	20240909	2.61	N	122870	500	93 억	1812982	N	N	3052	N	N
137	20241206	090757	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45450	-150	5	-0.33	948907650	20939	4.90	45800	45950	44950	59200	31950	45600	45313.57	9.70	0	-55	49666	47632	46466	44432	43266	47050	43850	93	13600	500	33740	50	1	18691049	8495	13.84	1.80	12	0.11	3285.00	25262.00	61900	20231206	-26.58	29950	20240909	51.75	51400	-11.58	20241125	29950	51.75	20240909	61900	-26.58	20231206	29950	51.75	20240909	2.61	N	122870	500	93 억	1812982	N	N	3052	N	N
138	20241205	160742	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45600	-2350	5	-4.90	19604067800	425618	160.32	48000	48500	45300	62300	33600	47950	46061.39	9.12	0	93311	50183	49066	47883	46766	45583	49625	47325	93	14350	500	35480	50	1	18691049	8523	13.88	1.81	12	2.28	3285.00	25262.00	61900	20231206	-26.33	29950	20240909	52.25	51400	-11.28	20241125	29950	52.25	20240909	61900	-26.33	20231206	29950	52.25	20240909	2.68	N	122870	500	93 억	1705477	N	N	3052	N	N
139	20241205	150748	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45550	-2400	5	-5.01	18947086600	411221	154.89	48000	48500	45300	62300	33600	47950	46075.19	9.12	0	86511	50183	49066	47883	46766	45583	49625	47325	93	14350	500	35480	50	1	18691049	8514	13.87	1.80	12	2.20	3285.00	25262.00	61900	20231206	-26.41	29950	20240909	52.09	51400	-11.38	20241125	29950	52.09	20240909	61900	-26.41	20231206	29950	52.09	20240909	2.68	N	122870	500	93 억	1705477	N	N	540	N	N
140	20241205	140734	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45700	-2250	5	-4.69	15220953050	329347	124.05	48000	48500	45550	62300	33600	47950	46215.55	9.12	0	55224	50183	49066	47883	46766	45583	49625	47325	93	14350	500	35480	50	1	18691049	8542	13.91	1.81	12	1.76	3285.00	25262.00	61900	20231206	-26.17	29950	20240909	52.59	51400	-11.09	20241125	29950	52.59	20240909	61900	-26.17	20231206	29950	52.59	20240909	2.68	N	122870	500	93 억	1705477	N	N	540	N	N
141	20241205	130743	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45750	-2200	5	-4.59	12694970850	274099	103.24	48000	48500	45550	62300	33600	47950	46315.28	9.12	0	24324	50183	49066	47883	46766	45583	49625	47325	93	14350	500	35480	50	1	18691049	8551	13.93	1.81	12	1.47	3285.00	25262.00	61900	20231206	-26.09	29950	20240909	52.75	51400	-10.99	20241125	29950	52.75	20240909	61900	-26.09	20231206	29950	52.75	20240909	2.68	N	122870	500	93 억	1705477	N	N	540	N	N
142	20241205	120744	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45700	-2250	5	-4.69	10784340750	232295	87.50	48000	48500	45550	62300	33600	47950	46425.20	9.12	0	20110	50183	49066	47883	46766	45583	49625	47325	93	14350	500	35480	50	1	18691049	8542	13.91	1.81	12	1.24	3285.00	25262.00	61900	20231206	-26.17	29950	20240909	52.59	51400	-11.09	20241125	29950	52.59	20240909	61900	-26.17	20231206	29950	52.59	20240909	2.68	N	122870	500	93 억	1705477	N	N	540	N	N
143	20241205	110743	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45950	-2000	5	-4.17	9286683450	199701	75.22	48000	48500	45550	62300	33600	47950	46502.94	9.12	0	12476	50183	49066	47883	46766	45583	49625	47325	93	14350	500	35480	50	1	18691049	8589	13.99	1.82	12	1.07	3285.00	25262.00	61900	20231206	-25.77	29950	20240909	53.42	51400	-10.60	20241125	29950	53.42	20240909	61900	-25.77	20231206	29950	53.42	20240909	2.68	N	122870	500	93 억	1705477	N	N	540	N	N
144	20241205	100739	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45900	-2050	5	-4.28	6620230950	141887	53.44	48000	48500	45550	62300	33600	47950	46658.47	9.12	0	-4722	50183	49066	47883	46766	45583	49625	47325	93	14350	500	35480	50	1	18691049	8579	13.97	1.82	12	0.76	3285.00	25262.00	61900	20231206	-25.85	29950	20240909	53.26	51400	-10.70	20241125	29950	53.26	20240909	61900	-25.85	20231206	29950	53.26	20240909	2.68	N	122870	500	93 억	1705477	N	N	540	N	N
145	20241205	090746	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48250	300	2	0.63	483058900	10049	3.79	48000	48500	47850	62300	33600	47950	48070.35	9.12	0	-4295	50183	49066	47883	46766	45583	49625	47325	93	14350	500	35480	50	1	18691049	9018	14.69	1.91	12	0.05	3285.00	25262.00	61900	20231206	-22.05	29950	20240909	61.10	51400	-6.13	20241125	29950	61.10	20240909	61900	-22.05	20231206	29950	61.10	20240909	2.68	N	122870	500	93 억	1705477	N	N	540	N	N
146	20241204	160730	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47950	-650	5	-1.34	12651345450	263405	82.22	47600	49000	46700	63100	34050	48600	48030.05	8.93	0	37503	52200	50400	48400	46600	44600	49400	45600	93	14500	500	35960	50	1	18691049	8962	14.60	1.90	12	1.41	3285.00	25262.00	61900	20231206	-22.54	29950	20240909	60.10	51400	-6.71	20241125	29950	60.10	20240909	61900	-22.54	20231206	29950	60.10	20240909	2.63	N	122870	500	93 억	1668596	N	N	538	N	N
147	20241204	150731	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47900	-700	5	-1.44	12190001350	253783	79.22	47600	49000	46700	63100	34050	48600	48033.16	8.93	0	35768	52200	50400	48400	46600	44600	49400	45600	93	14500	500	35960	50	1	18691049	8953	14.58	1.90	12	1.36	3285.00	25262.00	61900	20231206	-22.62	29950	20240909	59.93	51400	-6.81	20241125	29950	59.93	20240909	61900	-22.62	20231206	29950	59.93	20240909	2.63	N	122870	500	93 억	1668596	N	N	3457	N	N
148	20241204	140731	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47750	-850	5	-1.75	10111233150	210252	65.63	47600	49000	46700	63100	34050	48600	48091.01	8.93	0	25103	52200	50400	48400	46600	44600	49400	45600	93	14500	500	35960	50	1	18691049	8925	14.54	1.89	12	1.12	3285.00	25262.00	61900	20231206	-22.86	29950	20240909	59.43	51400	-7.10	20241125	29950	59.43	20240909	61900	-22.86	20231206	29950	59.43	20240909	2.63	N	122870	500	93 억	1668596	N	N	3457	N	N
149	20241204	130729	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48350	-250	5	-0.51	8961740900	186334	58.16	47600	49000	46700	63100	34050	48600	48095.03	8.93	0	24209	52200	50400	48400	46600	44600	49400	45600	93	14500	500	35960	50	1	18691049	9037	14.72	1.91	12	1.00	3285.00	25262.00	61900	20231206	-21.89	29950	20240909	61.44	51400	-5.93	20241125	29950	61.44	20240909	61900	-21.89	20231206	29950	61.44	20240909	2.63	N	122870	500	93 억	1668596	N	N	3457	N	N
150	20241204	120726	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48350	-250	5	-0.51	8453421200	175816	54.88	47600	49000	46700	63100	34050	48600	48081.06	8.93	0	24213	52200	50400	48400	46600	44600	49400	45600	93	14500	500	35960	50	1	18691049	9037	14.72	1.91	12	0.94	3285.00	25262.00	61900	20231206	-21.89	29950	20240909	61.44	51400	-5.93	20241125	29950	61.44	20240909	61900	-21.89	20231206	29950	61.44	20240909	2.63	N	122870	500	93 억	1668596	N	N	3457	N	N
151	20241204	110716	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48400	-200	5	-0.41	7843133750	163205	50.94	47600	49000	46700	63100	34050	48600	48056.94	8.93	0	22790	52200	50400	48400	46600	44600	49400	45600	93	14500	500	35960	50	1	18691049	9046	14.73	1.92	12	0.87	3285.00	25262.00	61900	20231206	-21.81	29950	20240909	61.60	51400	-5.84	20241125	29950	61.60	20240909	61900	-21.81	20231206	29950	61.60	20240909	2.63	N	122870	500	93 억	1668596	N	N	3457	N	N
152	20241204	100720	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48400	-200	5	-0.41	6726285700	140032	43.71	47600	49000	46700	63100	34050	48600	48033.91	8.93	0	20601	52200	50400	48400	46600	44600	49400	45600	93	14500	500	35960	50	1	18691049	9046	14.73	1.92	12	0.75	3285.00	25262.00	61900	20231206	-21.81	29950	20240909	61.60	51400	-5.84	20241125	29950	61.60	20240909	61900	-21.81	20231206	29950	61.60	20240909	2.63	N	122870	500	93 억	1668596	N	N	3457	N	N
153	20241204	090732	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48100	-500	5	-1.03	2312054500	48573	15.16	47600	48150	46700	63100	34050	48600	47599.52	8.93	0	9717	52200	50400	48400	46600	44600	49400	45600	93	14500	500	35960	50	1	18691049	8990	14.64	1.90	12	0.26	3285.00	25262.00	61900	20231206	-22.29	29950	20240909	60.60	51400	-6.42	20241125	29950	60.60	20240909	61900	-22.29	20231206	29950	60.60	20240909	2.63	N	122870	500	93 억	1668596	N	N	3457	N	N
154	20241203	160803	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48600	-650	5	-1.32	15553486600	318990	65.16	49400	50200	46400	64000	34500	49250	48758.59	8.85	0	-3550	51683	50466	48983	47766	46283	51075	48375	93	14750	500	36440	50	1	18691049	9084	14.79	1.92	12	1.71	3285.00	25262.00	61900	20231206	-21.49	29950	20240909	62.27	51400	-5.45	20241125	29950	62.27	20240909	61900	-21.49	20231206	29950	62.27	20240909	2.64	N	122870	500	93 억	1654965	N	N	3448	N	N
155	20241203	150829	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48700	-550	5	-1.12	15026584050	308154	62.95	49400	50200	46400	64000	34500	49250	48763.21	8.85	0	-729	51683	50466	48983	47766	46283	51075	48375	93	14750	500	36440	50	1	18691049	9103	14.82	1.93	12	1.65	3285.00	25262.00	61900	20231206	-21.32	29950	20240909	62.60	51400	-5.25	20241125	29950	62.60	20240909	61900	-21.32	20231206	29950	62.60	20240909	2.64	N	122870	500	93 억	1654965	N	N	4401	N	N
156	20241203	140818	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48750	-500	5	-1.02	13772903850	282397	57.68	49400	50200	46400	64000	34500	49250	48771.40	8.85	0	-1447	51683	50466	48983	47766	46283	51075	48375	93	14750	500	36440	50	1	18691049	9112	14.84	1.93	12	1.51	3285.00	25262.00	61900	20231206	-21.24	29950	20240909	62.77	51400	-5.16	20241125	29950	62.77	20240909	61900	-21.24	20231206	29950	62.77	20240909	2.64	N	122870	500	93 억	1654965	N	N	4401	N	N
157	20241203	130820	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48200	-1050	5	-2.13	12309372200	252215	51.52	49400	50200	46400	64000	34500	49250	48805.05	8.85	0	-5589	51683	50466	48983	47766	46283	51075	48375	93	14750	500	36440	50	1	18691049	9009	14.67	1.91	12	1.35	3285.00	25262.00	61900	20231206	-22.13	29950	20240909	60.93	51400	-6.23	20241125	29950	60.93	20240909	61900	-22.13	20231206	29950	60.93	20240909	2.64	N	122870	500	93 억	1654965	N	N	4401	N	N
158	20241203	120829	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48250	-1000	5	-2.03	11310474800	231493	47.29	49400	50200	46400	64000	34500	49250	48858.79	8.85	0	-2042	51683	50466	48983	47766	46283	51075	48375	93	14750	500	36440	50	1	18691049	9018	14.69	1.91	12	1.24	3285.00	25262.00	61900	20231206	-22.05	29950	20240909	61.10	51400	-6.13	20241125	29950	61.10	20240909	61900	-22.05	20231206	29950	61.10	20240909	2.64	N	122870	500	93 억	1654965	N	N	4401	N	N
159	20241203	110810	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48400	-850	5	-1.73	10090973750	206188	42.12	49400	50200	46400	64000	34500	49250	48940.62	8.85	0	2477	51683	50466	48983	47766	46283	51075	48375	93	14750	500	36440	50	1	18691049	9046	14.73	1.92	12	1.10	3285.00	25262.00	61900	20231206	-21.81	29950	20240909	61.60	51400	-5.84	20241125	29950	61.60	20240909	61900	-21.81	20231206	29950	61.60	20240909	2.64	N	122870	500	93 억	1654965	N	N	4401	N	N
160	20241203	100758	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48650	-600	5	-1.22	5923592500	119562	24.42	49400	50200	48500	64000	34500	49250	49544.14	8.85	0	-15652	51683	50466	48983	47766	46283	51075	48375	93	14750	500	36440	50	1	18691049	9093	14.81	1.93	12	0.64	3285.00	25262.00	61900	20231206	-21.41	29950	20240909	62.44	51400	-5.35	20241125	29950	62.44	20240909	61900	-21.41	20231206	29950	62.44	20240909	2.64	N	122870	500	93 억	1654965	N	N	4401	N	N
161	20241203	090750	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	50000	750	2	1.52	1484007400	29718	6.07	49400	50200	49400	64000	34500	49250	49936.66	8.85	0	1990	51683	50466	48983	47766	46283	51075	48375	93	14750	500	36440	100	1	18691049	9346	15.22	1.98	12	0.16	3285.00	25262.00	61900	20231206	-19.22	29950	20240909	66.94	51400	-2.72	20241125	29950	66.94	20240909	61900	-19.22	20231206	29950	66.94	20240909	2.64	N	122870	500	93 억	1654965	N	N	4401	N	N
162	20241202	160738	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	49250	1500	2	3.14	24130780950	488103	199.95	48300	50200	47500	62000	33450	47750	49440.59	8.76	0	19901	49583	48666	47283	46366	44983	49125	46825	93	14250	500	35330	50	1	18691049	9205	14.99	1.95	12	2.61	3285.00	25262.00	61900	20231206	-20.44	29950	20240909	64.44	51400	-4.18	20241125	29950	64.44	20240909	61900	-20.44	20231206	29950	64.44	20240909	2.62	N	122870	500	93 억	1637312	N	N	4401	N	N
163	20241202	150842	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	49250	1500	2	3.14	23495715550	475190	194.66	48300	50200	47500	62000	33450	47750	49447.60	8.76	0	21121	49583	48666	47283	46366	44983	49125	46825	93	14250	500	35330	50	1	18691049	9205	14.99	1.95	12	2.54	3285.00	25262.00	61900	20231206	-20.44	29950	20240909	64.44	51400	-4.18	20241125	29950	64.44	20240909	61900	-20.44	20231206	29950	64.44	20240909	2.62	N	122870	500	93 억	1637312	N	N	2509	N	N
164	20241202	140759	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	49350	1600	2	3.35	21438334150	433513	177.59	48300	50200	47500	62000	33450	47750	49455.57	8.76	0	31004	49583	48666	47283	46366	44983	49125	46825	93	14250	500	35330	50	1	18691049	9224	15.02	1.95	12	2.32	3285.00	25262.00	61900	20231206	-20.27	29950	20240909	64.77	51400	-3.99	20241125	29950	64.77	20240909	61900	-20.27	20231206	29950	64.77	20240909	2.62	N	122870	500	93 억	1637312	N	N	2509	N	N
165	20241202	130754	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	49900	2150	2	4.50	18301018950	370235	151.67	48300	50200	47500	62000	33450	47750	49434.28	8.76	0	41436	49583	48666	47283	46366	44983	49125	46825	93	14250	500	35330	50	1	18691049	9327	15.19	1.98	12	1.98	3285.00	25262.00	61900	20231206	-19.39	29950	20240909	66.61	51400	-2.92	20241125	29950	66.61	20240909	61900	-19.39	20231206	29950	66.61	20240909	2.62	N	122870	500	93 억	1637312	N	N	2509	N	N
166	20241202	120810	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	49950	2200	2	4.61	16316422200	330389	135.35	48300	50200	47500	62000	33450	47750	49389.26	8.76	0	45781	49583	48666	47283	46366	44983	49125	46825	93	14250	500	35330	50	1	18691049	9336	15.21	1.98	12	1.77	3285.00	25262.00	61900	20231206	-19.31	29950	20240909	66.78	51400	-2.82	20241125	29950	66.78	20240909	61900	-19.31	20231206	29950	66.78	20240909	2.62	N	122870	500	93 억	1637312	N	N	2509	N	N
167	20241202	110727	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	49750	2000	2	4.19	11842695900	240902	98.69	48300	50000	47500	62000	33450	47750	49164.27	8.76	0	18380	49583	48666	47283	46366	44983	49125	46825	93	14250	500	35330	50	1	18691049	9299	15.14	1.97	12	1.29	3285.00	25262.00	61900	20231206	-19.63	29950	20240909	66.11	51400	-3.21	20241125	29950	66.11	20240909	61900	-19.63	20231206	29950	66.11	20240909	2.62	N	122870	500	93 억	1637312	N	N	2509	N	N
168	20241202	100732	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	49500	1750	2	3.66	7187072400	147264	60.33	48300	49650	47500	62000	33450	47750	48809.47	8.76	0	21499	49583	48666	47283	46366	44983	49125	46825	93	14250	500	35330	50	1	18691049	9252	15.07	1.96	12	0.79	3285.00	25262.00	61900	20231206	-20.03	29950	20240909	65.28	51400	-3.70	20241125	29950	65.28	20240909	61900	-20.03	20231206	29950	65.28	20240909	2.62	N	122870	500	93 억	1637312	N	N	2509	N	N
169	20241202	090729	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47800	50	2	0.10	594730400	12446	5.10	48300	48400	47500	62000	33450	47750	47787.13	8.76	0	-2550	49583	48666	47283	46366	44983	49125	46825	93	14250	500	35330	50	1	18691049	8934	14.55	1.89	12	0.07	3285.00	25262.00	61900	20231206	-22.78	29950	20240909	59.60	51400	-7.00	20241125	29950	59.60	20240909	61900	-22.78	20231206	29950	59.60	20240909	2.62	N	122870	500	93 억	1637312	N	N	2509	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History