KissMeData/122870/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20250228	160857	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	63000	1200	2	1.94	54237023000	862933	130.77	62200	64700	61200	80300	43300	61800	62852.86	12.46	-118676	65333	63566	61033	59266	56733	64450	60150	93	18500	500	46960	100	1	18691049	11775	19.18	2.49	12	4.62	3285.00	25262.00	64700	20250228	-2.63	29950	20240909	110.35	64700	-2.63	20250228	43950	43.34	20250110	64700	-2.63	20250228	29950	110.35	20240909	3.08	N	122870	500	93 억	2329336	N	N	3221	N	N
3	20250228	150901	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	63500	1700	2	2.75	51650254400	821920	124.56	62200	64700	61200	80300	43300	61800	62842.15	12.46	-118873	65333	63566	61033	59266	56733	64450	60150	93	18500	500	46960	100	1	18691049	11869	19.33	2.51	12	4.40	3285.00	25262.00	64700	20250228	-1.85	29950	20240909	112.02	64700	-1.85	20250228	43950	44.48	20250110	64700	-1.85	20250228	29950	112.02	20240909	3.08	N	122870	500	93 억	2329336	N	N	2433	N	N
4	20250228	140903	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	62500	700	2	1.13	45431006400	723337	109.62	62200	64700	61200	80300	43300	61800	62808.82	12.46	-121694	65333	63566	61033	59266	56733	64450	60150	93	18500	500	46960	100	1	18691049	11682	19.03	2.47	12	3.87	3285.00	25262.00	64700	20250228	-3.40	29950	20240909	108.68	64700	-3.40	20250228	43950	42.21	20250110	64700	-3.40	20250228	29950	108.68	20240909	3.08	N	122870	500	93 억	2329336	N	N	2433	N	N
5	20250228	130858	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	62000	200	2	0.32	41004873700	651795	98.78	62200	64700	61200	80300	43300	61800	62912.27	12.46	-117642	65333	63566	61033	59266	56733	64450	60150	93	18500	500	46960	100	1	18691049	11588	18.87	2.45	12	3.49	3285.00	25262.00	64700	20250228	-4.17	29950	20240909	107.01	64700	-4.17	20250228	43950	41.07	20250110	64700	-4.17	20250228	29950	107.01	20240909	3.08	N	122870	500	93 억	2329336	N	N	2433	N	N
6	20250228	120855	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	62300	500	2	0.81	37762909900	599644	90.87	62200	64700	61200	80300	43300	61800	62977.37	12.46	-105965	65333	63566	61033	59266	56733	64450	60150	93	18500	500	46960	100	1	18691049	11645	18.96	2.47	12	3.21	3285.00	25262.00	64700	20250228	-3.71	29950	20240909	108.01	64700	-3.71	20250228	43950	41.75	20250110	64700	-3.71	20250228	29950	108.01	20240909	3.08	N	122870	500	93 억	2329336	N	N	2433	N	N
7	20250228	110855	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	62300	500	2	0.81	35090903800	556768	84.37	62200	64700	61200	80300	43300	61800	63028.13	12.46	-96036	65333	63566	61033	59266	56733	64450	60150	93	18500	500	46960	100	1	18691049	11645	18.96	2.47	12	2.98	3285.00	25262.00	64700	20250228	-3.71	29950	20240909	108.01	64700	-3.71	20250228	43950	41.75	20250110	64700	-3.71	20250228	29950	108.01	20240909	3.08	N	122870	500	93 억	2329336	N	N	2433	N	N
8	20250228	100853	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	62600	800	2	1.29	30134563800	477797	72.41	62200	64700	61200	80300	43300	61800	63072.28	12.46	-88551	65333	63566	61033	59266	56733	64450	60150	93	18500	500	46960	100	1	18691049	11701	19.06	2.48	12	2.56	3285.00	25262.00	64700	20250228	-3.25	29950	20240909	109.02	64700	-3.25	20250228	43950	42.43	20250110	64700	-3.25	20250228	29950	109.02	20240909	3.08	N	122870	500	93 억	2329336	N	N	2433	N	N
9	20250228	090857	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	61600	-200	5	-0.32	4295180600	69281	10.50	62200	62500	61200	80300	43300	61800	61999.18	12.46	-17676	65333	63566	61033	59266	56733	64450	60150	93	18500	500	46960	100	1	18691049	11514	18.75	2.44	12	0.37	3285.00	25262.00	62800	20250227	-1.91	29950	20240909	105.68	62800	-1.91	20250227	43950	40.16	20250110	62800	-1.91	20250227	29950	105.68	20240909	3.08	N	122870	500	93 억	2329336	N	N	2433	N	N
10	20250227	160848	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	61800	2700	2	4.57	40046343200	656435	315.13	59100	62800	58500	76800	41400	59100	61002.56	12.66	-33863	60300	59700	59100	58500	57900	60000	58800	93	17700	500	44910	100	1	18691049	11551	18.81	2.45	12	3.51	3285.00	25262.00	62800	20250227	-1.59	29950	20240909	106.34	62800	-1.59	20250227	43950	40.61	20250110	62800	-1.59	20250227	29950	106.34	20240909	3.06	N	122870	500	93 억	2366082	N	N	2433	N	N
11	20250227	150848	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	62100	3000	2	5.08	37667166000	617997	296.68	59100	62800	58500	76800	41400	59100	60950.42	12.66	-40885	60300	59700	59100	58500	57900	60000	58800	93	17700	500	44910	100	1	18691049	11607	18.90	2.46	12	3.31	3285.00	25262.00	62800	20250227	-1.11	29950	20240909	107.35	62800	-1.11	20250227	43950	41.30	20250110	62800	-1.11	20250227	29950	107.35	20240909	3.06	N	122870	500	93 억	2366082	N	N	1356	N	N
12	20250227	140851	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	61100	2000	2	3.38	24007410900	397894	191.01	59100	61300	58500	76800	41400	59100	60336.22	12.66	-22210	60300	59700	59100	58500	57900	60000	58800	93	17700	500	44910	100	1	18691049	11420	18.60	2.42	12	2.13	3285.00	25262.00	62000	20250220	-1.45	29950	20240909	104.01	62000	-1.45	20250220	43950	39.02	20250110	62000	-1.45	20250220	29950	104.01	20240909	3.06	N	122870	500	93 억	2366082	N	N	1356	N	N
13	20250227	130848	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	60700	1600	2	2.71	20472985100	339934	163.19	59100	61300	58500	76800	41400	59100	60226.37	12.66	-12226	60300	59700	59100	58500	57900	60000	58800	93	17700	500	44910	100	1	18691049	11345	18.48	2.40	12	1.82	3285.00	25262.00	62000	20250220	-2.10	29950	20240909	102.67	62000	-2.10	20250220	43950	38.11	20250110	62000	-2.10	20250220	29950	102.67	20240909	3.06	N	122870	500	93 억	2366082	N	N	1356	N	N
14	20250227	120845	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	60200	1100	2	1.86	14314278200	238585	114.54	59100	61100	58500	76800	41400	59100	59996.58	12.66	-9354	60300	59700	59100	58500	57900	60000	58800	93	17700	500	44910	100	1	18691049	11252	18.33	2.38	12	1.28	3285.00	25262.00	62000	20250220	-2.90	29950	20240909	101.00	62000	-2.90	20250220	43950	36.97	20250110	62000	-2.90	20250220	29950	101.00	20240909	3.06	N	122870	500	93 억	2366082	N	N	1356	N	N
15	20250227	110853	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	60000	900	2	1.52	7089807600	119192	57.22	59100	60200	58500	76800	41400	59100	59482.26	12.66	2616	60300	59700	59100	58500	57900	60000	58800	93	17700	500	44910	100	1	18691049	11215	18.26	2.38	12	0.64	3285.00	25262.00	62000	20250220	-3.23	29950	20240909	100.33	62000	-3.23	20250220	43950	36.52	20250110	62000	-3.23	20250220	29950	100.33	20240909	3.06	N	122870	500	93 억	2366082	N	N	1356	N	N
16	20250227	100915	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	59700	600	2	1.02	4022280000	67926	32.61	59100	59800	58500	76800	41400	59100	59215.63	12.66	5266	60300	59700	59100	58500	57900	60000	58800	93	17700	500	44910	100	1	18691049	11159	18.17	2.36	12	0.36	3285.00	25262.00	62000	20250220	-3.71	29950	20240909	99.33	62000	-3.71	20250220	43950	35.84	20250110	62000	-3.71	20250220	29950	99.33	20240909	3.06	N	122870	500	93 억	2366082	N	N	1356	N	N
17	20250227	090922	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	58900	-200	5	-0.34	755779400	12841	6.16	59100	59200	58500	76800	41400	59100	58856.63	12.66	-3526	60300	59700	59100	58500	57900	60000	58800	93	17700	500	44910	100	1	18691049	11009	17.93	2.33	12	0.07	3285.00	25262.00	62000	20250220	-5.00	29950	20240909	96.66	62000	-5.00	20250220	43950	34.02	20250110	62000	-5.00	20250220	29950	96.66	20240909	3.06	N	122870	500	93 억	2366082	N	N	1356	N	N
18	20250226	160848	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	59100	100	2	0.17	12206275500	206721	52.11	58700	59700	58500	76700	41300	59000	59046.95	12.83	-24539	61200	60100	58900	57800	56600	60650	58350	93	17700	500	44840	100	1	18691049	11046	17.99	2.34	12	1.11	3285.00	25262.00	62000	20250220	-4.68	29950	20240909	97.33	62000	-4.68	20250220	43950	34.47	20250110	62000	-4.68	20250220	29950	97.33	20240909	2.98	N	122870	500	93 억	2398418	N	N	1356	N	N
19	20250226	150851	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	59100	100	2	0.17	11604387500	196531	49.54	58700	59700	58500	76700	41300	59000	59046.12	12.83	-23214	61200	60100	58900	57800	56600	60650	58350	93	17700	500	44840	100	1	18691049	11046	17.99	2.34	12	1.05	3285.00	25262.00	62000	20250220	-4.68	29950	20240909	97.33	62000	-4.68	20250220	43950	34.47	20250110	62000	-4.68	20250220	29950	97.33	20240909	2.98	N	122870	500	93 억	2398418	N	N	369	N	N
20	20250226	140851	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	59200	200	2	0.34	10010022600	169516	42.73	58700	59700	58500	76700	41300	59000	59050.64	12.83	-20035	61200	60100	58900	57800	56600	60650	58350	93	17700	500	44840	100	1	18691049	11065	18.02	2.34	12	0.91	3285.00	25262.00	62000	20250220	-4.52	29950	20240909	97.66	62000	-4.52	20250220	43950	34.70	20250110	62000	-4.52	20250220	29950	97.66	20240909	2.98	N	122870	500	93 억	2398418	N	N	369	N	N
21	20250226	130848	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	59100	100	2	0.17	8639313700	146296	36.88	58700	59700	58500	76700	41300	59000	59053.70	12.83	-18425	61200	60100	58900	57800	56600	60650	58350	93	17700	500	44840	100	1	18691049	11046	17.99	2.34	12	0.78	3285.00	25262.00	62000	20250220	-4.68	29950	20240909	97.33	62000	-4.68	20250220	43950	34.47	20250110	62000	-4.68	20250220	29950	97.33	20240909	2.98	N	122870	500	93 억	2398418	N	N	369	N	N
22	20250226	120849	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	58900	-100	5	-0.17	7474488100	126549	31.90	58700	59700	58500	76700	41300	59000	59064.04	12.83	-21453	61200	60100	58900	57800	56600	60650	58350	93	17700	500	44840	100	1	18691049	11009	17.93	2.33	12	0.68	3285.00	25262.00	62000	20250220	-5.00	29950	20240909	96.66	62000	-5.00	20250220	43950	34.02	20250110	62000	-5.00	20250220	29950	96.66	20240909	2.98	N	122870	500	93 억	2398418	N	N	369	N	N
23	20250226	110847	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	59100	100	2	0.17	6573890500	111257	28.04	58700	59700	58500	76700	41300	59000	59087.53	12.83	-20819	61200	60100	58900	57800	56600	60650	58350	93	17700	500	44840	100	1	18691049	11046	17.99	2.34	12	0.60	3285.00	25262.00	62000	20250220	-4.68	29950	20240909	97.33	62000	-4.68	20250220	43950	34.47	20250110	62000	-4.68	20250220	29950	97.33	20240909	2.98	N	122870	500	93 억	2398418	N	N	369	N	N
24	20250226	100845	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	58800	-200	5	-0.34	5055880500	85501	21.55	58700	59700	58500	76700	41300	59000	59132.60	12.83	-19285	61200	60100	58900	57800	56600	60650	58350	93	17700	500	44840	100	1	18691049	10990	17.90	2.33	12	0.46	3285.00	25262.00	62000	20250220	-5.16	29950	20240909	96.33	62000	-5.16	20250220	43950	33.79	20250110	62000	-5.16	20250220	29950	96.33	20240909	2.98	N	122870	500	93 억	2398418	N	N	369	N	N
25	20250226	090854	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	58900	-100	5	-0.17	1026342500	17452	4.40	58700	59200	58500	76700	41300	59000	58808.14	12.83	-939	61200	60100	58900	57800	56600	60650	58350	93	17700	500	44840	100	1	18691049	11009	17.93	2.33	12	0.09	3285.00	25262.00	62000	20250220	-5.00	29950	20240909	96.66	62000	-5.00	20250220	43950	34.02	20250110	62000	-5.00	20250220	29950	96.66	20240909	2.98	N	122870	500	93 억	2398418	N	N	369	N	N
26	20250225	160841	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	59000	1400	2	2.43	23109571400	392650	140.54	58500	60000	57700	74800	40400	57600	58854.74	12.95	-14932	59266	58432	57566	56732	55866	58850	57150	93	17200	500	43770	100	1	18691049	11028	17.96	2.34	12	2.10	3285.00	25262.00	62000	20250220	-4.84	29950	20240909	96.99	62000	-4.84	20250220	43950	34.24	20250110	62000	-4.84	20250220	29950	96.99	20240909	2.71	N	122870	500	93 억	2419730	N	N	369	N	N
27	20250225	150842	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	59000	1400	2	2.43	21992920700	373752	133.77	58500	60000	57700	74800	40400	57600	58843.62	12.95	-12986	59266	58432	57566	56732	55866	58850	57150	93	17200	500	43770	100	1	18691049	11028	17.96	2.34	12	2.00	3285.00	25262.00	62000	20250220	-4.84	29950	20240909	96.99	62000	-4.84	20250220	43950	34.24	20250110	62000	-4.84	20250220	29950	96.99	20240909	2.71	N	122870	500	93 억	2419730	N	N	567	N	N
28	20250225	140841	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	58900	1300	2	2.26	20162015100	342677	122.65	58500	60000	57700	74800	40400	57600	58836.79	12.95	-10251	59266	58432	57566	56732	55866	58850	57150	93	17200	500	43770	100	1	18691049	11009	17.93	2.33	12	1.83	3285.00	25262.00	62000	20250220	-5.00	29950	20240909	96.66	62000	-5.00	20250220	43950	34.02	20250110	62000	-5.00	20250220	29950	96.66	20240909	2.71	N	122870	500	93 억	2419730	N	N	567	N	N
29	20250225	130846	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	59700	2100	2	3.65	16283262400	277423	99.29	58500	59700	57700	74800	40400	57600	58694.71	12.95	-1248	59266	58432	57566	56732	55866	58850	57150	93	17200	500	43770	100	1	18691049	11159	18.17	2.36	12	1.48	3285.00	25262.00	62000	20250220	-3.71	29950	20240909	99.33	62000	-3.71	20250220	43950	35.84	20250110	62000	-3.71	20250220	29950	99.33	20240909	2.71	N	122870	500	93 억	2419730	N	N	567	N	N
30	20250225	120842	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	59000	1400	2	2.43	13351661800	228012	81.61	58500	59500	57700	74800	40400	57600	58556.84	12.95	-17924	59266	58432	57566	56732	55866	58850	57150	93	17200	500	43770	100	1	18691049	11028	17.96	2.34	12	1.22	3285.00	25262.00	62000	20250220	-4.84	29950	20240909	96.99	62000	-4.84	20250220	43950	34.24	20250110	62000	-4.84	20250220	29950	96.99	20240909	2.71	N	122870	500	93 억	2419730	N	N	567	N	N
31	20250225	110841	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	58700	1100	2	1.91	10135402600	173432	62.07	58500	59500	57700	74800	40400	57600	58440.21	12.95	-28174	59266	58432	57566	56732	55866	58850	57150	93	17200	500	43770	100	1	18691049	10972	17.87	2.32	12	0.93	3285.00	25262.00	62000	20250220	-5.32	29950	20240909	95.99	62000	-5.32	20250220	43950	33.56	20250110	62000	-5.32	20250220	29950	95.99	20240909	2.71	N	122870	500	93 억	2419730	N	N	567	N	N
32	20250225	100839	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	58600	1000	2	1.74	8347303300	142906	51.15	58500	59500	57700	74800	40400	57600	58411.15	12.95	-32719	59266	58432	57566	56732	55866	58850	57150	93	17200	500	43770	100	1	18691049	10953	17.84	2.32	12	0.76	3285.00	25262.00	62000	20250220	-5.48	29950	20240909	95.66	62000	-5.48	20250220	43950	33.33	20250110	62000	-5.48	20250220	29950	95.66	20240909	2.71	N	122870	500	93 억	2419730	N	N	567	N	N
33	20250225	090846	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	58700	1100	2	1.91	3500929000	59715	21.37	58500	59500	57800	74800	40400	57600	58627.30	12.95	-13784	59266	58432	57566	56732	55866	58850	57150	93	17200	500	43770	100	1	18691049	10972	17.87	2.32	12	0.32	3285.00	25262.00	62000	20250220	-5.32	29950	20240909	95.99	62000	-5.32	20250220	43950	33.56	20250110	62000	-5.32	20250220	29950	95.99	20240909	2.71	N	122870	500	93 억	2419730	N	N	567	N	N
34	20250224	160836	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	57600	-300	5	-0.52	14737441100	255901	27.04	56800	58400	56700	75200	40600	57900	57589.73	13.21	-60931	63900	60900	58200	55200	52500	59550	53850	93	17300	500	44000	100	1	18691049	10766	17.53	2.28	12	1.37	3285.00	25262.00	62000	20250220	-7.10	29950	20240909	92.32	62000	-7.10	20250220	43950	31.06	20250110	62000	-7.10	20250220	29950	92.32	20240909	2.68	N	122870	500	93 억	2469235	N	N	567	N	N
35	20250224	150835	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	57800	-100	5	-0.17	13962270300	242475	25.62	56800	58400	56700	75200	40600	57900	57581.59	13.21	-57804	63900	60900	58200	55200	52500	59550	53850	93	17300	500	44000	100	1	18691049	10803	17.60	2.29	12	1.30	3285.00	25262.00	62000	20250220	-6.77	29950	20240909	92.99	62000	-6.77	20250220	43950	31.51	20250110	62000	-6.77	20250220	29950	92.99	20240909	2.68	N	122870	500	93 억	2469235	N	N	1703	N	N
36	20250224	140833	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	57500	-400	5	-0.69	12487985400	216900	22.92	56800	58400	56700	75200	40600	57900	57574.03	13.21	-52032	63900	60900	58200	55200	52500	59550	53850	93	17300	500	44000	100	1	18691049	10747	17.50	2.28	12	1.16	3285.00	25262.00	62000	20250220	-7.26	29950	20240909	91.99	62000	-7.26	20250220	43950	30.83	20250110	62000	-7.26	20250220	29950	91.99	20240909	2.68	N	122870	500	93 억	2469235	N	N	1703	N	N
37	20250224	130835	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	57600	-300	5	-0.52	11091479100	192682	20.36	56800	58400	56700	75200	40600	57900	57562.70	13.21	-44476	63900	60900	58200	55200	52500	59550	53850	93	17300	500	44000	100	1	18691049	10766	17.53	2.28	12	1.03	3285.00	25262.00	62000	20250220	-7.10	29950	20240909	92.32	62000	-7.10	20250220	43950	31.06	20250110	62000	-7.10	20250220	29950	92.32	20240909	2.68	N	122870	500	93 억	2469235	N	N	1703	N	N
38	20250224	120832	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	57500	-400	5	-0.69	9869506800	171463	18.12	56800	58400	56700	75200	40600	57900	57559.48	13.21	-42524	63900	60900	58200	55200	52500	59550	53850	93	17300	500	44000	100	1	18691049	10747	17.50	2.28	12	0.92	3285.00	25262.00	62000	20250220	-7.26	29950	20240909	91.99	62000	-7.26	20250220	43950	30.83	20250110	62000	-7.26	20250220	29950	91.99	20240909	2.68	N	122870	500	93 억	2469235	N	N	1703	N	N
39	20250224	110830	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	57400	-500	5	-0.86	9119302700	158408	16.74	56800	58400	56700	75200	40600	57900	57567.31	13.21	-41197	63900	60900	58200	55200	52500	59550	53850	93	17300	500	44000	100	1	18691049	10729	17.47	2.27	12	0.85	3285.00	25262.00	62000	20250220	-7.42	29950	20240909	91.65	62000	-7.42	20250220	43950	30.60	20250110	62000	-7.42	20250220	29950	91.65	20240909	2.68	N	122870	500	93 억	2469235	N	N	1703	N	N
40	20250224	100831	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	57500	-400	5	-0.69	7382842400	127994	13.53	56800	58400	56700	75200	40600	57900	57680.23	13.21	-36162	63900	60900	58200	55200	52500	59550	53850	93	17300	500	44000	100	1	18691049	10747	17.50	2.28	12	0.68	3285.00	25262.00	62000	20250220	-7.26	29950	20240909	91.99	62000	-7.26	20250220	43950	30.83	20250110	62000	-7.26	20250220	29950	91.99	20240909	2.68	N	122870	500	93 억	2469235	N	N	1703	N	N
41	20250224	090837	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	57800	-100	5	-0.17	1665694600	29069	3.07	56800	57900	56700	75200	40600	57900	57289.99	13.21	195	63900	60900	58200	55200	52500	59550	53850	93	17300	500	44000	100	1	18691049	10803	17.60	2.29	12	0.16	3285.00	25262.00	62000	20250220	-6.77	29950	20240909	92.99	62000	-6.77	20250220	43950	31.51	20250110	62000	-6.77	20250220	29950	92.99	20240909	2.68	N	122870	500	93 억	2469235	N	N	1703	N	N
42	20250221	160829	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	57900	-2300	5	-3.82	54554684800	942259	34.72	61100	61200	55500	78200	42200	60200	57897.07	13.86	-122483	65200	62700	59500	57000	53800	63950	58250	93	18000	500	45750	100	1	18691049	10822	17.63	2.29	12	5.04	3285.00	25262.00	62000	20250220	-6.61	29950	20240909	93.32	62000	-6.61	20250220	43950	31.74	20250110	62000	-6.61	20250220	29950	93.32	20240909	2.54	N	122870	500	93 억	2589744	N	N	1703	N	N
43	20250221	150832	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	58000	-2200	5	-3.65	52927078900	914124	33.69	61100	61200	55500	78200	42200	60200	57898.52	13.86	-126067	65200	62700	59500	57000	53800	63950	58250	93	18000	500	45750	100	1	18691049	10841	17.66	2.30	12	4.89	3285.00	25262.00	62000	20250220	-6.45	29950	20240909	93.66	62000	-6.45	20250220	43950	31.97	20250110	62000	-6.45	20250220	29950	93.66	20240909	2.54	N	122870	500	93 억	2589744	N	N	4217	N	N
44	20250221	140832	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	58100	-2100	5	-3.49	50170640800	866612	31.94	61100	61200	55500	78200	42200	60200	57892.10	13.86	-126687	65200	62700	59500	57000	53800	63950	58250	93	18000	500	45750	100	1	18691049	10859	17.69	2.30	12	4.64	3285.00	25262.00	62000	20250220	-6.29	29950	20240909	93.99	62000	-6.29	20250220	43950	32.20	20250110	62000	-6.29	20250220	29950	93.99	20240909	2.54	N	122870	500	93 억	2589744	N	N	4217	N	N
45	20250221	130830	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	58500	-1700	5	-2.82	47644397700	823333	30.34	61100	61200	55500	78200	42200	60200	57866.91	13.86	-125996	65200	62700	59500	57000	53800	63950	58250	93	18000	500	45750	100	1	18691049	10934	17.81	2.32	12	4.40	3285.00	25262.00	62000	20250220	-5.65	29950	20240909	95.33	62000	-5.65	20250220	43950	33.11	20250110	62000	-5.65	20250220	29950	95.33	20240909	2.54	N	122870	500	93 억	2589744	N	N	4217	N	N
46	20250221	120831	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	58100	-2100	5	-3.49	45862106000	792697	29.21	61100	61200	55500	78200	42200	60200	57854.95	13.86	-130927	65200	62700	59500	57000	53800	63950	58250	93	18000	500	45750	100	1	18691049	10859	17.69	2.30	12	4.24	3285.00	25262.00	62000	20250220	-6.29	29950	20240909	93.99	62000	-6.29	20250220	43950	32.20	20250110	62000	-6.29	20250220	29950	93.99	20240909	2.54	N	122870	500	93 억	2589744	N	N	4217	N	N
47	20250221	110827	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	57700	-2500	5	-4.15	39279991800	679628	25.04	61100	61200	55500	78200	42200	60200	57795.31	13.86	-126412	65200	62700	59500	57000	53800	63950	58250	93	18000	500	45750	100	1	18691049	10785	17.56	2.28	12	3.64	3285.00	25262.00	62000	20250220	-6.94	29950	20240909	92.65	62000	-6.94	20250220	43950	31.29	20250110	62000	-6.94	20250220	29950	92.65	20240909	2.54	N	122870	500	93 억	2589744	N	N	4217	N	N
48	20250221	100829	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	56700	-3500	5	-5.81	32119272200	553345	20.39	61100	61200	55900	78200	42200	60200	58044.56	13.86	-113529	65200	62700	59500	57000	53800	63950	58250	93	18000	500	45750	100	1	18691049	10598	17.26	2.24	12	2.96	3285.00	25262.00	62000	20250220	-8.55	29950	20240909	89.32	62000	-8.55	20250220	43950	29.01	20250110	62000	-8.55	20250220	29950	89.32	20240909	2.54	N	122870	500	93 억	2589744	N	N	4217	N	N
49	20250221	090832	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	58100	-2100	5	-3.49	12128257000	202694	7.47	61100	61200	58000	78200	42200	60200	59834.80	13.86	-43725	65200	62700	59500	57000	53800	63950	58250	93	18000	500	45750	100	1	18691049	10859	17.69	2.30	12	1.08	3285.00	25262.00	62000	20250220	-6.29	29950	20240909	93.99	62000	-6.29	20250220	43950	32.20	20250110	62000	-6.29	20250220	29950	93.99	20240909	2.54	N	122870	500	93 억	2589744	N	N	4217	N	N
50	20250220	160826	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	60200	7000	2	13.16	156592598800	2628285	1053.39	57400	62000	56300	69100	37300	53200	59578.59	12.40	261227	54800	54000	52600	51800	50400	54400	52200	93	15900	500	40430	100	1	18691049	11252	18.33	2.38	12	14.06	3285.00	25262.00	62000	20250220	-2.90	29950	20240909	101.00	62000	-2.90	20250220	43950	36.97	20250110	62000	-2.90	20250220	29950	101.00	20240909	2.54	N	122870	500	93 억	2318258	N	N	4217	N	N
51	20250220	150828	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	59800	6600	2	12.41	151881093600	2549878	1021.96	57400	62000	56300	69100	37300	53200	59564.30	12.40	262984	54800	54000	52600	51800	50400	54400	52200	93	15900	500	40430	100	1	18691049	11177	18.20	2.37	12	13.64	3285.00	25262.00	62000	20250220	-3.55	29950	20240909	99.67	62000	-3.55	20250220	43950	36.06	20250110	62000	-3.55	20250220	29950	99.67	20240909	2.54	N	122870	500	93 억	2318258	N	N	4447	N	N
52	20250220	140828	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	60200	7000	2	13.16	143934347200	2416656	968.57	57400	62000	56300	69100	37300	53200	59559.55	12.40	273066	54800	54000	52600	51800	50400	54400	52200	93	15900	500	40430	100	1	18691049	11252	18.33	2.38	12	12.93	3285.00	25262.00	62000	20250220	-2.90	29950	20240909	101.00	62000	-2.90	20250220	43950	36.97	20250110	62000	-2.90	20250220	29950	101.00	20240909	2.54	N	122870	500	93 억	2318258	N	N	4447	N	N
53	20250220	130825	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	59800	6600	2	12.41	136836370800	2297572	920.84	57400	62000	56300	69100	37300	53200	59557.21	12.40	240826	54800	54000	52600	51800	50400	54400	52200	93	15900	500	40430	100	1	18691049	11177	18.20	2.37	12	12.29	3285.00	25262.00	62000	20250220	-3.55	29950	20240909	99.67	62000	-3.55	20250220	43950	36.06	20250110	62000	-3.55	20250220	29950	99.67	20240909	2.54	N	122870	500	93 억	2318258	N	N	4447	N	N
54	20250220	120826	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	60900	7700	2	14.47	128710646600	2162399	866.67	57400	62000	56300	69100	37300	53200	59522.43	12.40	220801	54800	54000	52600	51800	50400	54400	52200	93	15900	500	40430	100	1	18691049	11383	18.54	2.41	12	11.57	3285.00	25262.00	62000	20250220	-1.77	29950	20240909	103.34	62000	-1.77	20250220	43950	38.57	20250110	62000	-1.77	20250220	29950	103.34	20240909	2.54	N	122870	500	93 억	2318258	N	N	4447	N	N
55	20250220	110827	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	59800	6600	2	12.41	101909637200	1722254	690.26	57400	61000	56300	69100	37300	53200	59172.57	12.40	169811	54800	54000	52600	51800	50400	54400	52200	93	15900	500	40430	100	1	18691049	11177	18.20	2.37	12	9.21	3285.00	25262.00	61000	20250220	-1.97	29950	20240909	99.67	61000	-1.97	20250220	43950	36.06	20250110	61000	-1.97	20250220	29950	99.67	20240909	2.54	N	122870	500	93 억	2318258	N	N	4447	N	N
56	20250220	100826	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	59700	6500	2	12.22	84031585600	1423315	570.45	57400	61000	56300	69100	37300	53200	59039.73	12.40	148869	54800	54000	52600	51800	50400	54400	52200	93	15900	500	40430	100	1	18691049	11159	18.17	2.36	12	7.61	3285.00	25262.00	61000	20250220	-2.13	29950	20240909	99.33	61000	-2.13	20250220	43950	35.84	20250110	61000	-2.13	20250220	29950	99.33	20240909	2.54	N	122870	500	93 억	2318258	N	N	4447	N	N
57	20250220	090830	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	59300	6100	2	11.47	22195935900	383782	153.82	57400	59400	56300	69100	37300	53200	57835.89	12.40	41584	54800	54000	52600	51800	50400	54400	52200	93	15900	500	40430	100	1	18691049	11084	18.05	2.35	12	2.05	3285.00	25262.00	59400	20250220	-0.17	29950	20240909	98.00	59400	-0.17	20250220	43950	34.93	20250110	59400	-0.17	20250220	29950	98.00	20240909	2.54	N	122870	500	93 억	2318258	N	N	4447	N	N
58	20250219	160823	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	53200	1300	2	2.50	12960365800	248924	237.07	51200	53400	51200	67400	36400	51900	52062.64	12.26	29605	53166	52532	51766	51132	50366	52850	51450	93	15500	500	39440	100	1	18691049	9944	16.19	2.11	12	1.33	3285.00	25262.00	54700	20250210	-2.74	29950	20240909	77.63	54700	-2.74	20250210	43950	21.05	20250110	54700	-2.74	20250210	29950	77.63	20240909	2.55	N	122870	500	93 억	2292072	N	N	4444	N	N
59	20250219	150825	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	53000	1100	2	2.12	11667806700	224599	213.90	51200	53100	51200	67400	36400	51900	51949.50	12.26	32256	53166	52532	51766	51132	50366	52850	51450	93	15500	500	39440	100	1	18691049	9906	16.13	2.10	12	1.20	3285.00	25262.00	54700	20250210	-3.11	29950	20240909	76.96	54700	-3.11	20250210	43950	20.59	20250110	54700	-3.11	20250210	29950	76.96	20240909	2.55	N	122870	500	93 억	2292072	N	N	285	N	N
60	20250219	140822	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	52100	200	2	0.39	8118784200	157120	149.64	51200	52200	51200	67400	36400	51900	51672.51	12.26	14226	53166	52532	51766	51132	50366	52850	51450	93	15500	500	39440	100	1	18691049	9738	15.86	2.06	12	0.84	3285.00	25262.00	54700	20250210	-4.75	29950	20240909	73.96	54700	-4.75	20250210	43950	18.54	20250110	54700	-4.75	20250210	29950	73.96	20240909	2.55	N	122870	500	93 억	2292072	N	N	285	N	N
61	20250219	130823	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	52000	100	2	0.19	6216733900	120472	114.73	51200	52200	51200	67400	36400	51900	51603.14	12.26	6952	53166	52532	51766	51132	50366	52850	51450	93	15500	500	39440	100	1	18691049	9719	15.83	2.06	12	0.64	3285.00	25262.00	54700	20250210	-4.94	29950	20240909	73.62	54700	-4.94	20250210	43950	18.32	20250110	54700	-4.94	20250210	29950	73.62	20240909	2.55	N	122870	500	93 억	2292072	N	N	285	N	N
62	20250219	120822	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	51700	-200	5	-0.39	4302396600	83438	79.46	51200	52100	51200	67400	36400	51900	51563.99	12.26	-8141	53166	52532	51766	51132	50366	52850	51450	93	15500	500	39440	100	1	18691049	9663	15.74	2.05	12	0.45	3285.00	25262.00	54700	20250210	-5.48	29950	20240909	72.62	54700	-5.48	20250210	43950	17.63	20250110	54700	-5.48	20250210	29950	72.62	20240909	2.55	N	122870	500	93 억	2292072	N	N	285	N	N
63	20250219	110823	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	51700	-200	5	-0.39	3110792800	60323	57.45	51200	52100	51200	67400	36400	51900	51568.93	12.26	-3809	53166	52532	51766	51132	50366	52850	51450	93	15500	500	39440	100	1	18691049	9663	15.74	2.05	12	0.32	3285.00	25262.00	54700	20250210	-5.48	29950	20240909	72.62	54700	-5.48	20250210	43950	17.63	20250110	54700	-5.48	20250210	29950	72.62	20240909	2.55	N	122870	500	93 억	2292072	N	N	285	N	N
64	20250219	100823	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	51600	-300	5	-0.58	1858746400	36044	34.33	51200	52100	51200	67400	36400	51900	51568.82	12.26	-455	53166	52532	51766	51132	50366	52850	51450	93	15500	500	39440	100	1	18691049	9645	15.71	2.04	12	0.19	3285.00	25262.00	54700	20250210	-5.67	29950	20240909	72.29	54700	-5.67	20250210	43950	17.41	20250110	54700	-5.67	20250210	29950	72.29	20240909	2.55	N	122870	500	93 억	2292072	N	N	285	N	N
65	20250219	090824	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	51900	0	3	0.00	492530600	9570	9.11	51200	52000	51200	67400	36400	51900	51466.10	12.26	776	53166	52532	51766	51132	50366	52850	51450	93	15500	500	39440	100	1	18691049	9701	15.80	2.05	12	0.05	3285.00	25262.00	54700	20250210	-5.12	29950	20240909	73.29	54700	-5.12	20250210	43950	18.09	20250110	54700	-5.12	20250210	29950	73.29	20240909	2.55	N	122870	500	93 억	2292072	N	N	285	N	N
66	20250218	160821	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	51900	400	2	0.78	5429516000	104618	46.71	51000	52400	51000	66900	36100	51500	51898.67	12.28	-2919	52700	52100	51100	50500	49500	52300	50700	93	15400	500	39140	100	1	18691049	9701	15.80	2.05	12	0.56	3285.00	25262.00	54700	20250210	-5.12	29950	20240909	73.29	54700	-5.12	20250210	43950	18.09	20250110	54700	-5.12	20250210	29950	73.29	20240909	2.51	N	122870	500	93 억	2294601	N	N	285	N	N
67	20250218	150822	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	52000	500	2	0.97	5246978800	101103	45.14	51000	52400	51000	66900	36100	51500	51897.56	12.28	-2906	52700	52100	51100	50500	49500	52300	50700	93	15400	500	39140	100	1	18691049	9719	15.83	2.06	12	0.54	3285.00	25262.00	54700	20250210	-4.94	29950	20240909	73.62	54700	-4.94	20250210	43950	18.32	20250110	54700	-4.94	20250210	29950	73.62	20240909	2.51	N	122870	500	93 억	2294601	N	N	18945	N	N
68	20250218	140823	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	52000	500	2	0.97	4741863700	91391	40.81	51000	52400	51000	66900	36100	51500	51885.67	12.28	-213	52700	52100	51100	50500	49500	52300	50700	93	15400	500	39140	100	1	18691049	9719	15.83	2.06	12	0.49	3285.00	25262.00	54700	20250210	-4.94	29950	20240909	73.62	54700	-4.94	20250210	43950	18.32	20250110	54700	-4.94	20250210	29950	73.62	20240909	2.51	N	122870	500	93 억	2294601	N	N	18945	N	N
69	20250218	130820	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	52200	700	2	1.36	4313526200	83172	37.14	51000	52400	51000	66900	36100	51500	51862.94	12.28	963	52700	52100	51100	50500	49500	52300	50700	93	15400	500	39140	100	1	18691049	9757	15.89	2.07	12	0.44	3285.00	25262.00	54700	20250210	-4.57	29950	20240909	74.29	54700	-4.57	20250210	43950	18.77	20250110	54700	-4.57	20250210	29950	74.29	20240909	2.51	N	122870	500	93 억	2294601	N	N	18945	N	N
70	20250218	120822	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	52200	700	2	1.36	3217517800	62149	27.75	51000	52400	51000	66900	36100	51500	51771.25	12.28	524	52700	52100	51100	50500	49500	52300	50700	93	15400	500	39140	100	1	18691049	9757	15.89	2.07	12	0.33	3285.00	25262.00	54700	20250210	-4.57	29950	20240909	74.29	54700	-4.57	20250210	43950	18.77	20250110	54700	-4.57	20250210	29950	74.29	20240909	2.51	N	122870	500	93 억	2294601	N	N	18945	N	N
71	20250218	110820	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	52100	600	2	1.17	2650342500	51263	22.89	51000	52400	51000	66900	36100	51500	51701.08	12.28	-1260	52700	52100	51100	50500	49500	52300	50700	93	15400	500	39140	100	1	18691049	9738	15.86	2.06	12	0.27	3285.00	25262.00	54700	20250210	-4.75	29950	20240909	73.96	54700	-4.75	20250210	43950	18.54	20250110	54700	-4.75	20250210	29950	73.96	20240909	2.51	N	122870	500	93 억	2294601	N	N	18945	N	N
72	20250218	100820	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	51600	100	2	0.19	1557305800	30276	13.52	51000	51900	51000	66900	36100	51500	51436.87	12.28	-3940	52700	52100	51100	50500	49500	52300	50700	93	15400	500	39140	100	1	18691049	9645	15.71	2.04	12	0.16	3285.00	25262.00	54700	20250210	-5.67	29950	20240909	72.29	54700	-5.67	20250210	43950	17.41	20250110	54700	-5.67	20250210	29950	72.29	20240909	2.51	N	122870	500	93 억	2294601	N	N	18945	N	N
73	20250218	090823	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	51300	-200	5	-0.39	452683100	8857	3.95	51000	51400	51000	66900	36100	51500	51107.99	12.28	2073	52700	52100	51100	50500	49500	52300	50700	93	15400	500	39140	100	1	18691049	9589	15.62	2.03	12	0.05	3285.00	25262.00	54700	20250210	-6.22	29950	20240909	71.29	54700	-6.22	20250210	43950	16.72	20250110	54700	-6.22	20250210	29950	71.29	20240909	2.51	N	122870	500	93 억	2294601	N	N	18945	N	N
74	20250217	160820	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	51500	-200	5	-0.39	11359552900	223566	104.07	51500	51700	50100	67200	36200	51700	50809.55	11.83	26236	54766	53232	52266	50732	49766	52750	50250	93	15500	500	39290	100	1	18691049	9626	15.68	2.04	12	1.20	3285.00	25262.00	54700	20250210	-5.85	29950	20240909	71.95	54700	-5.85	20250210	43950	17.18	20250110	54700	-5.85	20250210	29950	71.95	20240909	2.59	N	122870	500	93 억	2210329	N	N	18945	N	N
75	20250217	150819	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	51600	-100	5	-0.19	10882126200	214306	99.76	51500	51700	50100	67200	36200	51700	50778.44	11.83	25937	54766	53232	52266	50732	49766	52750	50250	93	15500	500	39290	100	1	18691049	9645	15.71	2.04	12	1.15	3285.00	25262.00	54700	20250210	-5.67	29950	20240909	72.29	54700	-5.67	20250210	43950	17.41	20250110	54700	-5.67	20250210	29950	72.29	20240909	2.59	N	122870	500	93 억	2210329	N	N	503	N	N
76	20250217	140818	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	51100	-600	5	-1.16	9434814500	186195	86.68	51500	51600	50100	67200	36200	51700	50671.67	11.83	29694	54766	53232	52266	50732	49766	52750	50250	93	15500	500	39290	100	1	18691049	9551	15.56	2.02	12	1.00	3285.00	25262.00	54700	20250210	-6.58	29950	20240909	70.62	54700	-6.58	20250210	43950	16.27	20250110	54700	-6.58	20250210	29950	70.62	20240909	2.59	N	122870	500	93 억	2210329	N	N	503	N	N
77	20250217	130820	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	51000	-700	5	-1.35	7988217900	157960	73.53	51500	51600	50100	67200	36200	51700	50571.13	11.83	31077	54766	53232	52266	50732	49766	52750	50250	93	15500	500	39290	100	1	18691049	9532	15.53	2.02	12	0.85	3285.00	25262.00	54700	20250210	-6.76	29950	20240909	70.28	54700	-6.76	20250210	43950	16.04	20250110	54700	-6.76	20250210	29950	70.28	20240909	2.59	N	122870	500	93 억	2210329	N	N	503	N	N
78	20250217	120821	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	50900	-800	5	-1.55	7068802200	139922	65.14	51500	51600	50100	67200	36200	51700	50519.57	11.83	30448	54766	53232	52266	50732	49766	52750	50250	93	15500	500	39290	100	1	18691049	9514	15.49	2.01	12	0.75	3285.00	25262.00	54700	20250210	-6.95	29950	20240909	69.95	54700	-6.95	20250210	43950	15.81	20250110	54700	-6.95	20250210	29950	69.95	20240909	2.59	N	122870	500	93 억	2210329	N	N	503	N	N
79	20250217	110820	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	50500	-1200	5	-2.32	6270254000	124216	57.82	51500	51600	50100	67200	36200	51700	50478.61	11.83	30510	54766	53232	52266	50732	49766	52750	50250	93	15500	500	39290	100	1	18691049	9439	15.37	2.00	12	0.66	3285.00	25262.00	54700	20250210	-7.68	29950	20240909	68.61	54700	-7.68	20250210	43950	14.90	20250110	54700	-7.68	20250210	29950	68.61	20240909	2.59	N	122870	500	93 억	2210329	N	N	503	N	N
80	20250217	100817	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	50300	-1400	5	-2.71	4530734700	89665	41.74	51500	51600	50100	67200	36200	51700	50529.55	11.83	22963	54766	53232	52266	50732	49766	52750	50250	93	15500	500	39290	100	1	18691049	9402	15.31	1.99	12	0.48	3285.00	25262.00	54700	20250210	-8.04	29950	20240909	67.95	54700	-8.04	20250210	43950	14.45	20250110	54700	-8.04	20250210	29950	67.95	20240909	2.59	N	122870	500	93 억	2210329	N	N	503	N	N
81	20250217	090820	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	50800	-900	5	-1.74	701341000	13743	6.40	51500	51600	50600	67200	36200	51700	51032.50	11.83	-972	54766	53232	52266	50732	49766	52750	50250	93	15500	500	39290	100	1	18691049	9495	15.46	2.01	12	0.07	3285.00	25262.00	54700	20250210	-7.13	29950	20240909	69.62	54700	-7.13	20250210	43950	15.59	20250110	54700	-7.13	20250210	29950	69.62	20240909	2.59	N	122870	500	93 억	2210329	N	N	503	N	N
82	20250214	160814	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	51700	-1700	5	-3.18	11175030600	213767	113.58	53000	53800	51300	69400	37400	53400	52277.49	11.56	41680	54866	54132	53266	52532	51666	53700	52100	93	16000	500	40580	100	1	18691049	9663	15.74	2.05	12	1.14	3285.00	25262.00	54700	20250210	-5.48	29950	20240909	72.62	54700	-5.48	20250210	43950	17.63	20250110	54700	-5.48	20250210	29950	72.62	20240909	2.57	N	122870	500	93 억	2160223	N	N	503	N	N
83	20250214	150813	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	51400	-2000	5	-3.75	9646890700	184072	97.80	53000	53800	51400	69400	37400	53400	52408.24	11.56	26378	54866	54132	53266	52532	51666	53700	52100	93	16000	500	40580	100	1	18691049	9607	15.65	2.03	12	0.98	3285.00	25262.00	54700	20250210	-6.03	29950	20240909	71.62	54700	-6.03	20250210	43950	16.95	20250110	54700	-6.03	20250210	29950	71.62	20240909	2.57	N	122870	500	93 억	2160223	N	N	697	N	N
84	20250214	140814	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	52100	-1300	5	-2.43	6232015100	118116	62.76	53000	53800	52000	69400	37400	53400	52761.81	11.56	2284	54866	54132	53266	52532	51666	53700	52100	93	16000	500	40580	100	1	18691049	9738	15.86	2.06	12	0.63	3285.00	25262.00	54700	20250210	-4.75	29950	20240909	73.96	54700	-4.75	20250210	43950	18.54	20250110	54700	-4.75	20250210	29950	73.96	20240909	2.57	N	122870	500	93 억	2160223	N	N	697	N	N
85	20250214	130817	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	52600	-800	5	-1.50	4388305600	82828	44.01	53000	53800	52000	69400	37400	53400	52980.94	11.56	2225	54866	54132	53266	52532	51666	53700	52100	93	16000	500	40580	100	1	18691049	9831	16.01	2.08	12	0.44	3285.00	25262.00	54700	20250210	-3.84	29950	20240909	75.63	54700	-3.84	20250210	43950	19.68	20250110	54700	-3.84	20250210	29950	75.63	20240909	2.57	N	122870	500	93 억	2160223	N	N	697	N	N
86	20250214	120814	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	52800	-600	5	-1.12	3957274200	74641	39.66	53000	53800	52000	69400	37400	53400	53017.43	11.56	2990	54866	54132	53266	52532	51666	53700	52100	93	16000	500	40580	100	1	18691049	9869	16.07	2.09	12	0.40	3285.00	25262.00	54700	20250210	-3.47	29950	20240909	76.29	54700	-3.47	20250210	43950	20.14	20250110	54700	-3.47	20250210	29950	76.29	20240909	2.57	N	122870	500	93 억	2160223	N	N	697	N	N
87	20250214	110811	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	53000	-400	5	-0.75	3242338700	61091	32.46	53000	53800	52000	69400	37400	53400	53073.91	11.56	3566	54866	54132	53266	52532	51666	53700	52100	93	16000	500	40580	100	1	18691049	9906	16.13	2.10	12	0.33	3285.00	25262.00	54700	20250210	-3.11	29950	20240909	76.96	54700	-3.11	20250210	43950	20.59	20250110	54700	-3.11	20250210	29950	76.96	20240909	2.57	N	122870	500	93 억	2160223	N	N	697	N	N
88	20250214	100812	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	53300	-100	5	-0.19	2653857200	50023	26.58	53000	53800	52000	69400	37400	53400	53052.73	11.56	1565	54866	54132	53266	52532	51666	53700	52100	93	16000	500	40580	100	1	18691049	9962	16.23	2.11	12	0.27	3285.00	25262.00	54700	20250210	-2.56	29950	20240909	77.96	54700	-2.56	20250210	43950	21.27	20250110	54700	-2.56	20250210	29950	77.96	20240909	2.57	N	122870	500	93 억	2160223	N	N	697	N	N
89	20250214	090816	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	52900	-500	5	-0.94	714855100	13580	7.22	53000	53100	52000	69400	37400	53400	52640.23	11.56	1015	54866	54132	53266	52532	51666	53700	52100	93	16000	500	40580	100	1	18691049	9888	16.10	2.09	12	0.07	3285.00	25262.00	54700	20250210	-3.29	29950	20240909	76.63	54700	-3.29	20250210	43950	20.36	20250110	54700	-3.29	20250210	29950	76.63	20240909	2.57	N	122870	500	93 억	2160223	N	N	697	N	N
90	20250213	160807	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	53400	-400	5	-0.74	9941620200	186960	159.90	53900	54000	52400	69900	37700	53800	53174.95	11.69	-6187	54466	54132	53466	53132	52466	54300	53300	93	16100	500	40880	100	1	18691049	9981	16.26	2.11	12	1.00	3285.00	25262.00	54700	20250210	-2.38	29950	20240909	78.30	54700	-2.38	20250210	43950	21.50	20250110	54700	-2.38	20250210	29950	78.30	20240909	2.66	N	122870	500	93 억	2185355	N	N	697	N	N
91	20250213	150808	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	53200	-600	5	-1.12	8013780100	150844	129.01	53900	54000	52400	69900	37700	53800	53126.26	11.69	-15429	54466	54132	53466	53132	52466	54300	53300	93	16100	500	40880	100	1	18691049	9944	16.19	2.11	12	0.81	3285.00	25262.00	54700	20250210	-2.74	29950	20240909	77.63	54700	-2.74	20250210	43950	21.05	20250110	54700	-2.74	20250210	29950	77.63	20240909	2.66	N	122870	500	93 억	2185355	N	N	380	N	N
92	20250213	140806	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	53200	-600	5	-1.12	7013435700	132051	112.94	53900	54000	52400	69900	37700	53800	53111.55	11.69	-9999	54466	54132	53466	53132	52466	54300	53300	93	16100	500	40880	100	1	18691049	9944	16.19	2.11	12	0.71	3285.00	25262.00	54700	20250210	-2.74	29950	20240909	77.63	54700	-2.74	20250210	43950	21.05	20250110	54700	-2.74	20250210	29950	77.63	20240909	2.66	N	122870	500	93 억	2185355	N	N	380	N	N
93	20250213	130806	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	53100	-700	5	-1.30	5898306500	111039	94.97	53900	54000	52400	69900	37700	53800	53119.21	11.69	-11382	54466	54132	53466	53132	52466	54300	53300	93	16100	500	40880	100	1	18691049	9925	16.16	2.10	12	0.59	3285.00	25262.00	54700	20250210	-2.93	29950	20240909	77.30	54700	-2.93	20250210	43950	20.82	20250110	54700	-2.93	20250210	29950	77.30	20240909	2.66	N	122870	500	93 억	2185355	N	N	380	N	N
94	20250213	120806	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	53200	-600	5	-1.12	5450021300	102606	87.76	53900	54000	52400	69900	37700	53800	53115.99	11.69	-10460	54466	54132	53466	53132	52466	54300	53300	93	16100	500	40880	100	1	18691049	9944	16.19	2.11	12	0.55	3285.00	25262.00	54700	20250210	-2.74	29950	20240909	77.63	54700	-2.74	20250210	43950	21.05	20250110	54700	-2.74	20250210	29950	77.63	20240909	2.66	N	122870	500	93 억	2185355	N	N	380	N	N
95	20250213	110805	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	53400	-400	5	-0.74	4704220800	88568	75.75	53900	54000	52400	69900	37700	53800	53114.20	11.69	-11010	54466	54132	53466	53132	52466	54300	53300	93	16100	500	40880	100	1	18691049	9981	16.26	2.11	12	0.47	3285.00	25262.00	54700	20250210	-2.38	29950	20240909	78.30	54700	-2.38	20250210	43950	21.50	20250110	54700	-2.38	20250210	29950	78.30	20240909	2.66	N	122870	500	93 억	2185355	N	N	380	N	N
96	20250213	100807	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	52700	-1100	5	-2.04	2536394300	47540	40.66	53900	54000	52700	69900	37700	53800	53352.82	11.69	-11429	54466	54132	53466	53132	52466	54300	53300	93	16100	500	40880	100	1	18691049	9850	16.04	2.09	12	0.25	3285.00	25262.00	54700	20250210	-3.66	29950	20240909	75.96	54700	-3.66	20250210	43950	19.91	20250110	54700	-3.66	20250210	29950	75.96	20240909	2.66	N	122870	500	93 억	2185355	N	N	380	N	N
97	20250213	090803	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	53700	-100	5	-0.19	501935600	9327	7.98	53900	54000	53500	69900	37700	53800	53815.34	11.69	-1197	54466	54132	53466	53132	52466	54300	53300	93	16100	500	40880	100	1	18691049	10037	16.35	2.13	12	0.05	3285.00	25262.00	54700	20250210	-1.83	29950	20240909	79.30	54700	-1.83	20250210	43950	22.18	20250110	54700	-1.83	20250210	29950	79.30	20240909	2.66	N	122870	500	93 억	2185355	N	N	380	N	N
98	20250212	160801	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	53800	0	3	0.00	6183203200	115795	61.17	53800	53800	52800	69900	37700	53800	53396.81	11.76	-15662	54733	54266	53433	52966	52133	54500	53200	93	16100	500	40880	100	1	18691049	10056	16.38	2.13	12	0.62	3285.00	25262.00	54700	20250210	-1.65	29950	20240909	79.63	54700	-1.65	20250210	43950	22.41	20250110	54700	-1.65	20250210	29950	79.63	20240909	2.63	N	122870	500	93 억	2198853	N	N	380	N	N
99	20250212	150759	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	53700	-100	5	-0.19	5656718200	106000	56.00	53800	53800	52800	69900	37700	53800	53364.76	11.76	-16268	54733	54266	53433	52966	52133	54500	53200	93	16100	500	40880	100	1	18691049	10037	16.35	2.13	12	0.57	3285.00	25262.00	54700	20250210	-1.83	29950	20240909	79.30	54700	-1.83	20250210	43950	22.18	20250110	54700	-1.83	20250210	29950	79.30	20240909	2.63	N	122870	500	93 억	2198853	N	N	557	N	N
100	20250212	140801	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	53600	-200	5	-0.37	4954030400	92864	49.06	53800	53800	52800	69900	37700	53800	53346.56	11.76	-16886	54733	54266	53433	52966	52133	54500	53200	93	16100	500	40880	100	1	18691049	10018	16.32	2.12	12	0.50	3285.00	25262.00	54700	20250210	-2.01	29950	20240909	78.96	54700	-2.01	20250210	43950	21.96	20250110	54700	-2.01	20250210	29950	78.96	20240909	2.63	N	122870	500	93 억	2198853	N	N	557	N	N
101	20250212	130803	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	53400	-400	5	-0.74	4332750300	81221	42.91	53800	53800	52800	69900	37700	53800	53344.51	11.76	-15946	54733	54266	53433	52966	52133	54500	53200	93	16100	500	40880	100	1	18691049	9981	16.26	2.11	12	0.43	3285.00	25262.00	54700	20250210	-2.38	29950	20240909	78.30	54700	-2.38	20250210	43950	21.50	20250110	54700	-2.38	20250210	29950	78.30	20240909	2.63	N	122870	500	93 억	2198853	N	N	557	N	N
102	20250212	120759	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	53200	-600	5	-1.12	4023888800	75431	39.85	53800	53800	52800	69900	37700	53800	53344.55	11.76	-14557	54733	54266	53433	52966	52133	54500	53200	93	16100	500	40880	100	1	18691049	9944	16.19	2.11	12	0.40	3285.00	25262.00	54700	20250210	-2.74	29950	20240909	77.63	54700	-2.74	20250210	43950	21.05	20250110	54700	-2.74	20250210	29950	77.63	20240909	2.63	N	122870	500	93 억	2198853	N	N	557	N	N
103	20250212	110758	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	53500	-300	5	-0.56	3506791600	65750	34.74	53800	53800	52800	69900	37700	53800	53334.36	11.76	-11992	54733	54266	53433	52966	52133	54500	53200	93	16100	500	40880	100	1	18691049	10000	16.29	2.12	12	0.35	3285.00	25262.00	54700	20250210	-2.19	29950	20240909	78.63	54700	-2.19	20250210	43950	21.73	20250110	54700	-2.19	20250210	29950	78.63	20240909	2.63	N	122870	500	93 억	2198853	N	N	557	N	N
104	20250212	100753	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	53800	0	3	0.00	2634941800	49475	26.14	53800	53800	52800	69900	37700	53800	53256.69	11.76	-13462	54733	54266	53433	52966	52133	54500	53200	93	16100	500	40880	100	1	18691049	10056	16.38	2.13	12	0.26	3285.00	25262.00	54700	20250210	-1.65	29950	20240909	79.63	54700	-1.65	20250210	43950	22.41	20250110	54700	-1.65	20250210	29950	79.63	20240909	2.63	N	122870	500	93 억	2198853	N	N	557	N	N
105	20250212	090752	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	53800	0	3	0.00	395968400	7382	3.90	53800	53800	53400	69900	37700	53800	53637.00	11.76	-1455	54733	54266	53433	52966	52133	54500	53200	93	16100	500	40880	100	1	18691049	10056	16.38	2.13	12	0.04	3285.00	25262.00	54700	20250210	-1.65	29950	20240909	79.63	54700	-1.65	20250210	43950	22.41	20250110	54700	-1.65	20250210	29950	79.63	20240909	2.63	N	122870	500	93 억	2198853	N	N	557	N	N
106	20250211	160802	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	53800	1100	2	2.09	10026219200	187988	47.92	52700	53900	52600	68500	36900	52700	53334.06	11.74	3269	55500	54100	53300	51900	51100	53700	51500	93	15800	500	40050	100	1	18691049	10056	16.38	2.13	12	1.01	3285.00	25262.00	54700	20250210	-1.65	29950	20240909	79.63	54700	-1.65	20250210	43950	22.41	20250110	54700	-1.65	20250210	29950	79.63	20240909	2.62	N	122870	500	93 억	2194699	N	N	557	N	N
107	20250211	150802	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	53800	1100	2	2.09	9597207800	180012	45.89	52700	53900	52600	68500	36900	52700	53314.27	11.74	5370	55500	54100	53300	51900	51100	53700	51500	93	15800	500	40050	100	1	18691049	10056	16.38	2.13	12	0.96	3285.00	25262.00	54700	20250210	-1.65	29950	20240909	79.63	54700	-1.65	20250210	43950	22.41	20250110	54700	-1.65	20250210	29950	79.63	20240909	2.62	N	122870	500	93 억	2194699	N	N	2478	N	N
108	20250211	140803	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	53600	900	2	1.71	8207367200	154140	39.29	52700	53900	52600	68500	36900	52700	53246.19	11.74	1195	55500	54100	53300	51900	51100	53700	51500	93	15800	500	40050	100	1	18691049	10018	16.32	2.12	12	0.82	3285.00	25262.00	54700	20250210	-2.01	29950	20240909	78.96	54700	-2.01	20250210	43950	21.96	20250110	54700	-2.01	20250210	29950	78.96	20240909	2.62	N	122870	500	93 억	2194699	N	N	2478	N	N
109	20250211	130801	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	53500	800	2	1.52	6722849800	126491	32.24	52700	53800	52600	68500	36900	52700	53148.84	11.74	-6270	55500	54100	53300	51900	51100	53700	51500	93	15800	500	40050	100	1	18691049	10000	16.29	2.12	12	0.68	3285.00	25262.00	54700	20250210	-2.19	29950	20240909	78.63	54700	-2.19	20250210	43950	21.73	20250110	54700	-2.19	20250210	29950	78.63	20240909	2.62	N	122870	500	93 억	2194699	N	N	2478	N	N
110	20250211	120800	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	53300	600	2	1.14	6117253500	115143	29.35	52700	53800	52600	68500	36900	52700	53127.45	11.74	-6232	55500	54100	53300	51900	51100	53700	51500	93	15800	500	40050	100	1	18691049	9962	16.23	2.11	12	0.62	3285.00	25262.00	54700	20250210	-2.56	29950	20240909	77.96	54700	-2.56	20250210	43950	21.27	20250110	54700	-2.56	20250210	29950	77.96	20240909	2.62	N	122870	500	93 억	2194699	N	N	2478	N	N
111	20250211	110801	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	53400	700	2	1.33	4568427300	86238	21.98	52700	53500	52600	68500	36900	52700	52974.64	11.74	-1688	55500	54100	53300	51900	51100	53700	51500	93	15800	500	40050	100	1	18691049	9981	16.26	2.11	12	0.46	3285.00	25262.00	54700	20250210	-2.38	29950	20240909	78.30	54700	-2.38	20250210	43950	21.50	20250110	54700	-2.38	20250210	29950	78.30	20240909	2.62	N	122870	500	93 억	2194699	N	N	2478	N	N
112	20250211	100802	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	53000	300	2	0.57	3406683600	64374	16.41	52700	53400	52600	68500	36900	52700	52920.18	11.74	-7569	55500	54100	53300	51900	51100	53700	51500	93	15800	500	40050	100	1	18691049	9906	16.13	2.10	12	0.34	3285.00	25262.00	54700	20250210	-3.11	29950	20240909	76.96	54700	-3.11	20250210	43950	20.59	20250110	54700	-3.11	20250210	29950	76.96	20240909	2.62	N	122870	500	93 억	2194699	N	N	2478	N	N
113	20250211	090805	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	53300	600	2	1.14	696478600	13153	3.35	52700	53400	52700	68500	36900	52700	52952.07	11.74	-168	55500	54100	53300	51900	51100	53700	51500	93	15800	500	40050	100	1	18691049	9962	16.23	2.11	12	0.07	3285.00	25262.00	54700	20250210	-2.56	29950	20240909	77.96	54700	-2.56	20250210	43950	21.27	20250110	54700	-2.56	20250210	29950	77.96	20240909	2.62	N	122870	500	93 억	2194699	N	N	2478	N	N
114	20250210	160758	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	52700	300	2	0.57	20960764700	389714	183.97	53800	54700	52500	68100	36700	52400	53785.29	11.75	-7861	54066	53232	52566	51732	51066	52900	51400	93	15700	500	39820	100	1	18691049	9850	16.04	2.09	12	2.09	3285.00	25262.00	54700	20250210	-3.66	29950	20240909	75.96	54700	-3.66	20250210	43950	19.91	20250110	54700	-3.66	20250210	29950	75.96	20240909	2.60	N	122870	500	93 억	2197093	N	N	2478	N	N
115	20250210	150757	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	52800	400	2	0.76	19623867100	364338	171.99	53800	54700	52800	68100	36700	52400	53861.71	11.75	-15221	54066	53232	52566	51732	51066	52900	51400	93	15700	500	39820	100	1	18691049	9869	16.07	2.09	12	1.95	3285.00	25262.00	54700	20250210	-3.47	29950	20240909	76.29	54700	-3.47	20250210	43950	20.14	20250110	54700	-3.47	20250210	29950	76.29	20240909	2.60	N	122870	500	93 억	2197093	N	N	998	N	N
116	20250210	140755	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	53500	1100	2	2.10	17485469400	324146	153.02	53800	54700	53300	68100	36700	52400	53943.19	11.75	-9244	54066	53232	52566	51732	51066	52900	51400	93	15700	500	39820	100	1	18691049	10000	16.29	2.12	12	1.73	3285.00	25262.00	54700	20250210	-2.19	29950	20240909	78.63	54700	-2.19	20250210	43950	21.73	20250110	54700	-2.19	20250210	29950	78.63	20240909	2.60	N	122870	500	93 억	2197093	N	N	998	N	N
117	20250210	130758	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	53800	1400	2	2.67	15833291700	293327	138.47	53800	54700	53300	68100	36700	52400	53978.30	11.75	322	54066	53232	52566	51732	51066	52900	51400	93	15700	500	39820	100	1	18691049	10056	16.38	2.13	12	1.57	3285.00	25262.00	54700	20250210	-1.65	29950	20240909	79.63	54700	-1.65	20250210	43950	22.41	20250110	54700	-1.65	20250210	29950	79.63	20240909	2.60	N	122870	500	93 억	2197093	N	N	998	N	N
118	20250210	120754	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	53900	1500	2	2.86	14674297700	271784	128.30	53800	54700	53300	68100	36700	52400	53992.50	11.75	3764	54066	53232	52566	51732	51066	52900	51400	93	15700	500	39820	100	1	18691049	10074	16.41	2.13	12	1.45	3285.00	25262.00	54700	20250210	-1.46	29950	20240909	79.97	54700	-1.46	20250210	43950	22.64	20250110	54700	-1.46	20250210	29950	79.97	20240909	2.60	N	122870	500	93 억	2197093	N	N	998	N	N
119	20250210	110752	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	54000	1600	2	3.05	13685951900	253408	119.63	53800	54700	53300	68100	36700	52400	54007.58	11.75	1392	54066	53232	52566	51732	51066	52900	51400	93	15700	500	39820	100	1	18691049	10093	16.44	2.14	12	1.36	3285.00	25262.00	54700	20250210	-1.28	29950	20240909	80.30	54700	-1.28	20250210	43950	22.87	20250110	54700	-1.28	20250210	29950	80.30	20240909	2.60	N	122870	500	93 억	2197093	N	N	998	N	N
120	20250210	100752	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	54000	1600	2	3.05	11568966200	214191	101.11	53800	54700	53300	68100	36700	52400	54012.38	11.75	3589	54066	53232	52566	51732	51066	52900	51400	93	15700	500	39820	100	1	18691049	10093	16.44	2.14	12	1.15	3285.00	25262.00	54700	20250210	-1.28	29950	20240909	80.30	54700	-1.28	20250210	43950	22.87	20250110	54700	-1.28	20250210	29950	80.30	20240909	2.60	N	122870	500	93 억	2197093	N	N	998	N	N
121	20250210	090749	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	53900	1500	2	2.86	3638066000	67464	31.85	53800	54600	53300	68100	36700	52400	53926.03	11.75	1861	54066	53232	52566	51732	51066	52900	51400	93	15700	500	39820	100	1	18691049	10074	16.41	2.13	12	0.36	3285.00	25262.00	54600	20250210	-1.28	29950	20240909	79.97	54600	-1.28	20250210	43950	22.64	20250110	54600	-1.28	20250210	29950	79.97	20240909	2.60	N	122870	500	93 억	2197093	N	N	998	N	N
122	20250207	160743	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	52400	-100	5	-0.19	11055815300	210985	91.93	53000	53400	51900	68200	36800	52500	52400.96	11.57	-21545	54633	53566	52633	51566	50633	53100	51100	93	15700	500	39900	100	1	18691049	9794	15.95	2.07	12	1.13	3285.00	25262.00	53700	20250206	-2.42	29950	20240909	74.96	53700	-2.42	20250206	43950	19.23	20250110	53700	-2.42	20250206	29950	74.96	20240909	2.59	N	122870	500	93 억	2162929	N	N	998	N	N
123	20250207	150745	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	52200	-300	5	-0.57	10259064800	195742	85.29	53000	53400	51900	68200	36800	52500	52411.16	11.57	-17394	54633	53566	52633	51566	50633	53100	51100	93	15700	500	39900	100	1	18691049	9757	15.89	2.07	12	1.05	3285.00	25262.00	53700	20250206	-2.79	29950	20240909	74.29	53700	-2.79	20250206	43950	18.77	20250110	53700	-2.79	20250206	29950	74.29	20240909	2.59	N	122870	500	93 억	2162929	N	N	1079	N	N
124	20250207	140744	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	52100	-400	5	-0.76	8839198600	168485	73.41	53000	53400	52000	68200	36800	52500	52462.82	11.57	-9870	54633	53566	52633	51566	50633	53100	51100	93	15700	500	39900	100	1	18691049	9738	15.86	2.06	12	0.90	3285.00	25262.00	53700	20250206	-2.98	29950	20240909	73.96	53700	-2.98	20250206	43950	18.54	20250110	53700	-2.98	20250206	29950	73.96	20240909	2.59	N	122870	500	93 억	2162929	N	N	1079	N	N
125	20250207	130743	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	52400	-100	5	-0.19	7397122800	140838	61.37	53000	53400	52000	68200	36800	52500	52522.21	11.57	3167	54633	53566	52633	51566	50633	53100	51100	93	15700	500	39900	100	1	18691049	9794	15.95	2.07	12	0.75	3285.00	25262.00	53700	20250206	-2.42	29950	20240909	74.96	53700	-2.42	20250206	43950	19.23	20250110	53700	-2.42	20250206	29950	74.96	20240909	2.59	N	122870	500	93 억	2162929	N	N	1079	N	N
126	20250207	120742	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	52300	-200	5	-0.38	6690712100	127349	55.49	53000	53400	52000	68200	36800	52500	52538.40	11.57	7906	54633	53566	52633	51566	50633	53100	51100	93	15700	500	39900	100	1	18691049	9775	15.92	2.07	12	0.68	3285.00	25262.00	53700	20250206	-2.61	29950	20240909	74.62	53700	-2.61	20250206	43950	19.00	20250110	53700	-2.61	20250206	29950	74.62	20240909	2.59	N	122870	500	93 억	2162929	N	N	1079	N	N
127	20250207	110740	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	52400	-100	5	-0.19	5770013300	109787	47.84	53000	53400	52000	68200	36800	52500	52556.43	11.57	15930	54633	53566	52633	51566	50633	53100	51100	93	15700	500	39900	100	1	18691049	9794	15.95	2.07	12	0.59	3285.00	25262.00	53700	20250206	-2.42	29950	20240909	74.96	53700	-2.42	20250206	43950	19.23	20250110	53700	-2.42	20250206	29950	74.96	20240909	2.59	N	122870	500	93 억	2162929	N	N	1079	N	N
128	20250207	100742	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	52400	-100	5	-0.19	4078040600	77517	33.78	53000	53400	52000	68200	36800	52500	52608.34	11.57	10818	54633	53566	52633	51566	50633	53100	51100	93	15700	500	39900	100	1	18691049	9794	15.95	2.07	12	0.41	3285.00	25262.00	53700	20250206	-2.42	29950	20240909	74.96	53700	-2.42	20250206	43950	19.23	20250110	53700	-2.42	20250206	29950	74.96	20240909	2.59	N	122870	500	93 억	2162929	N	N	1079	N	N
129	20250207	090747	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	53200	700	2	1.33	1107028000	20857	9.09	53000	53400	52400	68200	36800	52500	53077.05	11.57	8144	54633	53566	52633	51566	50633	53100	51100	93	15700	500	39900	100	1	18691049	9944	16.19	2.11	12	0.11	3285.00	25262.00	53700	20250206	-0.93	29950	20240909	77.63	53700	-0.93	20250206	43950	21.05	20250110	53700	-0.93	20250206	29950	77.63	20240909	2.59	N	122870	500	93 억	2162929	N	N	1079	N	N
130	20250206	160724	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	52500	800	2	1.55	12019557100	228611	161.88	52900	53700	51700	67200	36200	51700	52576.57	11.52	-21673	52833	52266	51833	51266	50833	52050	51050	93	15500	500	39290	100	1	18691049	9813	15.98	2.08	12	1.22	3285.00	25262.00	53700	20250206	-2.23	29950	20240909	75.29	53700	-2.23	20250206	43950	19.45	20250110	53700	-2.23	20250206	29950	75.29	20240909	2.49	N	122870	500	93 억	2152709	N	N	1079	N	N
131	20250206	150728	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	52400	700	2	1.35	11525254900	219182	155.21	52900	53700	51700	67200	36200	51700	52583.04	11.52	-19662	52833	52266	51833	51266	50833	52050	51050	93	15500	500	39290	100	1	18691049	9794	15.95	2.07	12	1.17	3285.00	25262.00	53700	20250206	-2.42	29950	20240909	74.96	53700	-2.42	20250206	43950	19.23	20250110	53700	-2.42	20250206	29950	74.96	20240909	2.49	N	122870	500	93 억	2152709	N	N	1493	N	N
132	20250206	140729	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	52200	500	2	0.97	10689671300	203189	143.88	52900	53700	51700	67200	36200	51700	52609.50	11.52	-14357	52833	52266	51833	51266	50833	52050	51050	93	15500	500	39290	100	1	18691049	9757	15.89	2.07	12	1.09	3285.00	25262.00	53700	20250206	-2.79	29950	20240909	74.29	53700	-2.79	20250206	43950	18.77	20250110	53700	-2.79	20250206	29950	74.29	20240909	2.49	N	122870	500	93 억	2152709	N	N	1493	N	N
133	20250206	130726	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	52400	700	2	1.35	10025883800	190494	134.89	52900	53700	51700	67200	36200	51700	52630.97	11.52	-12570	52833	52266	51833	51266	50833	52050	51050	93	15500	500	39290	100	1	18691049	9794	15.95	2.07	12	1.02	3285.00	25262.00	53700	20250206	-2.42	29950	20240909	74.96	53700	-2.42	20250206	43950	19.23	20250110	53700	-2.42	20250206	29950	74.96	20240909	2.49	N	122870	500	93 억	2152709	N	N	1493	N	N
134	20250206	120723	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	52300	600	2	1.16	9564825000	181671	128.64	52900	53700	51700	67200	36200	51700	52649.16	11.52	-10263	52833	52266	51833	51266	50833	52050	51050	93	15500	500	39290	100	1	18691049	9775	15.92	2.07	12	0.97	3285.00	25262.00	53700	20250206	-2.61	29950	20240909	74.62	53700	-2.61	20250206	43950	19.00	20250110	53700	-2.61	20250206	29950	74.62	20240909	2.49	N	122870	500	93 억	2152709	N	N	1493	N	N
135	20250206	110719	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	52400	700	2	1.35	8754787300	166137	117.64	52900	53700	51700	67200	36200	51700	52696.20	11.52	-8615	52833	52266	51833	51266	50833	52050	51050	93	15500	500	39290	100	1	18691049	9794	15.95	2.07	12	0.89	3285.00	25262.00	53700	20250206	-2.42	29950	20240909	74.96	53700	-2.42	20250206	43950	19.23	20250110	53700	-2.42	20250206	29950	74.96	20240909	2.49	N	122870	500	93 억	2152709	N	N	1493	N	N
136	20250206	100720	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	51800	100	2	0.19	7539690300	142886	101.18	52900	53700	51800	67200	36200	51700	52767.18	11.52	-1972	52833	52266	51833	51266	50833	52050	51050	93	15500	500	39290	100	1	18691049	9682	15.77	2.05	12	0.76	3285.00	25262.00	53700	20250206	-3.54	29950	20240909	72.95	53700	-3.54	20250206	43950	17.86	20250110	53700	-3.54	20250206	29950	72.95	20240909	2.49	N	122870	500	93 억	2152709	N	N	1493	N	N
137	20250206	090729	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	52800	1100	2	2.13	2089866200	39618	28.05	52900	53000	52300	67200	36200	51700	52750.45	11.52	6361	52833	52266	51833	51266	50833	52050	51050	93	15500	500	39290	100	1	18691049	9869	16.07	2.09	12	0.21	3285.00	25262.00	53000	20250206	-0.38	29950	20240909	76.29	53000	-0.38	20250206	43950	20.14	20250110	53000	-0.38	20250206	29950	76.29	20240909	2.49	N	122870	500	93 억	2152709	N	N	1493	N	N
138	20250205	160717	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	51700	0	3	0.00	7246812100	139940	44.71	51900	52400	51400	67200	36200	51700	51785.29	11.59	-16905	53300	52500	51200	50400	49100	52900	50800	93	15500	500	39290	100	1	18691049	9663	15.74	2.05	12	0.75	3285.00	25262.00	52400	20250205	-1.34	29950	20240909	72.62	52400	-1.34	20250205	43950	17.63	20250110	52400	-1.34	20250205	29950	72.62	20240909	2.51	N	122870	500	93 억	2166678	N	N	1493	N	N
139	20250205	150721	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	51700	0	3	0.00	6815593700	131590	42.04	51900	52400	51400	67200	36200	51700	51794.16	11.59	-15545	53300	52500	51200	50400	49100	52900	50800	93	15500	500	39290	100	1	18691049	9663	15.74	2.05	12	0.70	3285.00	25262.00	52400	20250205	-1.34	29950	20240909	72.62	52400	-1.34	20250205	43950	17.63	20250110	52400	-1.34	20250205	29950	72.62	20240909	2.51	N	122870	500	93 억	2166678	N	N	1270	N	N
140	20250205	140718	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	51800	100	2	0.19	6291179800	121445	38.80	51900	52400	51400	67200	36200	51700	51802.71	11.59	-13296	53300	52500	51200	50400	49100	52900	50800	93	15500	500	39290	100	1	18691049	9682	15.77	2.05	12	0.65	3285.00	25262.00	52400	20250205	-1.15	29950	20240909	72.95	52400	-1.15	20250205	43950	17.86	20250110	52400	-1.15	20250205	29950	72.95	20240909	2.51	N	122870	500	93 억	2166678	N	N	1270	N	N
141	20250205	130718	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	51700	0	3	0.00	5510002100	106334	33.97	51900	52400	51400	67200	36200	51700	51817.88	11.59	-16147	53300	52500	51200	50400	49100	52900	50800	93	15500	500	39290	100	1	18691049	9663	15.74	2.05	12	0.57	3285.00	25262.00	52400	20250205	-1.34	29950	20240909	72.62	52400	-1.34	20250205	43950	17.63	20250110	52400	-1.34	20250205	29950	72.62	20240909	2.51	N	122870	500	93 억	2166678	N	N	1270	N	N
142	20250205	120720	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	51800	100	2	0.19	4838705600	93342	29.82	51900	52400	51400	67200	36200	51700	51838.46	11.59	-17396	53300	52500	51200	50400	49100	52900	50800	93	15500	500	39290	100	1	18691049	9682	15.77	2.05	12	0.50	3285.00	25262.00	52400	20250205	-1.15	29950	20240909	72.95	52400	-1.15	20250205	43950	17.86	20250110	52400	-1.15	20250205	29950	72.95	20240909	2.51	N	122870	500	93 억	2166678	N	N	1270	N	N
143	20250205	110718	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	51600	-100	5	-0.19	3923271500	75682	24.18	51900	52400	51400	67200	36200	51700	51838.90	11.59	-19161	53300	52500	51200	50400	49100	52900	50800	93	15500	500	39290	100	1	18691049	9645	15.71	2.04	12	0.40	3285.00	25262.00	52400	20250205	-1.53	29950	20240909	72.29	52400	-1.53	20250205	43950	17.41	20250110	52400	-1.53	20250205	29950	72.29	20240909	2.51	N	122870	500	93 억	2166678	N	N	1270	N	N
144	20250205	100726	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	52100	400	2	0.77	2812230900	54214	17.32	51900	52400	51400	67200	36200	51700	51872.78	11.59	-9714	53300	52500	51200	50400	49100	52900	50800	93	15500	500	39290	100	1	18691049	9738	15.86	2.06	12	0.29	3285.00	25262.00	52400	20250205	-0.57	29950	20240909	73.96	52400	-0.57	20250205	43950	18.54	20250110	52400	-0.57	20250205	29950	73.96	20240909	2.51	N	122870	500	93 억	2166678	N	N	1270	N	N
145	20250205	090729	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	51600	-100	5	-0.19	725072900	13992	4.47	51900	52100	51500	67200	36200	51700	51820.53	11.59	-7012	53300	52500	51200	50400	49100	52900	50800	93	15500	500	39290	100	1	18691049	9645	15.71	2.04	12	0.07	3285.00	25262.00	52100	20250205	-0.96	29950	20240909	72.29	52100	-0.96	20250205	43950	17.41	20250110	52100	-0.96	20250205	29950	72.29	20240909	2.51	N	122870	500	93 억	2166678	N	N	1270	N	N
146	20250204	160701	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	51700	1200	2	2.38	15889020700	310864	179.14	50500	52000	49900	65600	35400	50500	51112.33	11.41	23606	52233	51366	50333	49466	48433	51800	49900	93	15100	500	38380	100	1	18691049	9663	15.74	2.05	12	1.66	3285.00	25262.00	52000	20250204	-0.58	29950	20240909	72.62	52000	-0.58	20250204	43950	17.63	20250110	52000	-0.58	20250204	29950	72.62	20240909	2.39	N	122870	500	93 억	2132876	N	N	1270	N	N
147	20250204	150713	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	51800	1300	2	2.57	14410689500	282278	162.66	50500	52000	49900	65600	35400	50500	51051.56	11.41	26510	52233	51366	50333	49466	48433	51800	49900	93	15100	500	38380	100	1	18691049	9682	15.77	2.05	12	1.51	3285.00	25262.00	52000	20250204	-0.38	29950	20240909	72.95	52000	-0.38	20250204	43950	17.86	20250110	52000	-0.38	20250204	29950	72.95	20240909	2.39	N	122870	500	93 억	2132876	N	N	2639	N	N
148	20250204	140711	55	40.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	51300	800	2	1.58	9433131900	185937	107.15	50500	51400	49900	65600	35400	50500	50733.04	11.41	26890	52233	51366	50333	49466	48433	51800	49900	93	15100	500	38380	100	1	18691049	9589	15.62	2.03	12	0.99	3285.00	25262.00	51400	20241125	-0.19	29950	20240909	71.29	51400	-0.19	20250204	43950	16.72	20250110	51400	-0.19	20241125	29950	71.29	20240909	2.39	N	122870	500	93 억	2132876	N	N	2639	N	N
149	20250204	130713	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	50800	300	2	0.59	7109257700	140484	80.95	50500	51100	49900	65600	35400	50500	50605.52	11.41	14854	52233	51366	50333	49466	48433	51800	49900	93	15100	500	38380	100	1	18691049	9495	15.46	2.01	12	0.75	3285.00	25262.00	51400	20241125	-1.17	29950	20240909	69.62	51200	-0.78	20250131	43950	15.59	20250110	51400	-1.17	20241125	29950	69.62	20240909	2.39	N	122870	500	93 억	2132876	N	N	2639	N	N
150	20250204	120720	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	50700	200	2	0.40	5652356200	111873	64.47	50500	51000	49900	65600	35400	50500	50524.77	11.41	1258	52233	51366	50333	49466	48433	51800	49900	93	15100	500	38380	100	1	18691049	9476	15.43	2.01	12	0.60	3285.00	25262.00	51400	20241125	-1.36	29950	20240909	69.28	51200	-0.98	20250131	43950	15.36	20250110	51400	-1.36	20241125	29950	69.28	20240909	2.39	N	122870	500	93 억	2132876	N	N	2639	N	N
151	20250204	110704	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	51000	500	2	0.99	4773279300	94555	54.49	50500	51000	49900	65600	35400	50500	50481.50	11.41	-551	52233	51366	50333	49466	48433	51800	49900	93	15100	500	38380	100	1	18691049	9532	15.53	2.02	12	0.51	3285.00	25262.00	51400	20241125	-0.78	29950	20240909	70.28	51200	-0.39	20250131	43950	16.04	20250110	51400	-0.78	20241125	29950	70.28	20240909	2.39	N	122870	500	93 억	2132876	N	N	2639	N	N
152	20250204	100709	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	50700	200	2	0.40	3446553700	68438	39.44	50500	50900	49900	65600	35400	50500	50360.08	11.41	-78	52233	51366	50333	49466	48433	51800	49900	93	15100	500	38380	100	1	18691049	9476	15.43	2.01	12	0.37	3285.00	25262.00	51400	20241125	-1.36	29950	20240909	69.28	51200	-0.98	20250131	43950	15.36	20250110	51400	-1.36	20241125	29950	69.28	20240909	2.39	N	122870	500	93 억	2132876	N	N	2639	N	N
153	20250204	090711	55	40.00	KSQ150		오락·문화	N	N	N	Y	40	N	50400	-100	5	-0.20	923092700	18274	10.53	50500	50900	50200	65600	35400	50500	50514.05	11.41	1641	52233	51366	50333	49466	48433	51800	49900	93	15100	500	38380	100	1	18691049	9420	15.34	2.00	12	0.10	3285.00	25262.00	51400	20241125	-1.95	29950	20240909	68.28	51200	-1.56	20250131	43950	14.68	20250110	51400	-1.95	20241125	29950	68.28	20240909	2.39	N	122870	500	93 억	2132876	N	N	2639	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History