KissMeData/041510/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

43 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	20230630	160430	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	106800	-200	5	-0.19	21517225900	201734	77.93	107000	108800	105200	139100	74900	107000	106660.14	14.64	0	1816	112800	109900	107600	104700	102400	108750	103550	119	32100	500	74900	100	1	23830901	25451	31.76	3.62	12	0.85	3363.00	29472.00	161200	20230308	-33.75	61000	20221012	75.08	161200	-33.75	20230308	71700	48.95	20230106	161200	-33.75	20230308	61000	75.08	20221012	2.11	Y	041510	500	119 억	3490032	N	N	18432	N	N
3	20230630	150433	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	106700	-300	5	-0.28	19995805100	187473	72.42	107000	108800	105200	139100	74900	107000	106659.56	14.64	0	2613	112800	109900	107600	104700	102400	108750	103550	119	32100	500	74900	100	1	23830901	25428	31.73	3.62	12	0.79	3363.00	29472.00	161200	20230308	-33.81	61000	20221012	74.92	161200	-33.81	20230308	71700	48.81	20230106	161200	-33.81	20230308	61000	74.92	20221012	2.11	Y	041510	500	119 억	3490032	N	N	27566	N	N
4	20230630	140431	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	106700	-300	5	-0.28	16985191100	159279	61.53	107000	108800	105200	139100	74900	107000	106637.87	14.64	0	1932	112800	109900	107600	104700	102400	108750	103550	119	32100	500	74900	100	1	23830901	25428	31.73	3.62	12	0.67	3363.00	29472.00	161200	20230308	-33.81	61000	20221012	74.92	161200	-33.81	20230308	71700	48.81	20230106	161200	-33.81	20230308	61000	74.92	20221012	2.11	Y	041510	500	119 억	3490032	N	N	27566	N	N
5	20230630	130433	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	106300	-700	5	-0.65	14834848500	138992	53.69	107000	108800	105200	139100	74900	107000	106731.58	14.64	0	2174	112800	109900	107600	104700	102400	108750	103550	119	32100	500	74900	100	1	23830901	25332	31.61	3.61	12	0.58	3363.00	29472.00	161200	20230308	-34.06	61000	20221012	74.26	161200	-34.06	20230308	71700	48.26	20230106	161200	-34.06	20230308	61000	74.26	20221012	2.11	Y	041510	500	119 억	3490032	N	N	27566	N	N
6	20230630	120430	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	106000	-1000	5	-0.93	13538901500	126796	48.98	107000	108800	105200	139100	74900	107000	106776.95	14.64	0	2760	112800	109900	107600	104700	102400	108750	103550	119	32100	500	74900	100	1	23830901	25261	31.52	3.60	12	0.53	3363.00	29472.00	161200	20230308	-34.24	61000	20221012	73.77	161200	-34.24	20230308	71700	47.84	20230106	161200	-34.24	20230308	61000	73.77	20221012	2.11	Y	041510	500	119 억	3490032	N	N	27566	N	N
7	20230630	110431	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	106800	-200	5	-0.19	9560232200	89211	34.46	107000	108800	106400	139100	74900	107000	107164.37	14.64	0	-6462	112800	109900	107600	104700	102400	108750	103550	119	32100	500	74900	100	1	23830901	25451	31.76	3.62	12	0.37	3363.00	29472.00	161200	20230308	-33.75	61000	20221012	75.08	161200	-33.75	20230308	71700	48.95	20230106	161200	-33.75	20230308	61000	75.08	20221012	2.11	Y	041510	500	119 억	3490032	N	N	27566	N	N
8	20230630	100432	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	106700	-300	5	-0.28	5590232200	52069	20.11	107000	108800	106500	139100	74900	107000	107362.35	14.64	0	-215	112800	109900	107600	104700	102400	108750	103550	119	32100	500	74900	100	1	23830901	25428	31.73	3.62	12	0.22	3363.00	29472.00	161200	20230308	-33.81	61000	20221012	74.92	161200	-33.81	20230308	71700	48.81	20230106	161200	-33.81	20230308	61000	74.92	20221012	2.11	Y	041510	500	119 억	3490032	N	N	27566	N	N
9	20230630	090432	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	108400	1400	2	1.31	1115890500	10346	4.00	107000	108800	107000	139100	74900	107000	107861.35	14.64	0	4094	112800	109900	107600	104700	102400	108750	103550	119	32100	500	74900	100	1	23830901	25833	32.23	3.68	12	0.04	3363.00	29472.00	161200	20230308	-32.75	61000	20221012	77.70	161200	-32.75	20230308	71700	51.19	20230106	161200	-32.75	20230308	61000	77.70	20221012	2.11	Y	041510	500	119 억	3490032	N	N	27566	N	N
10	20230629	160431	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	107000	-300	5	-0.28	27807365100	258553	121.17	107400	110500	105300	139400	75200	107300	107550.35	14.81	0	-8631	111166	109232	108266	106332	105366	108750	105850	119	32100	500	75110	100	1	23830901	25499	31.82	3.63	12	1.08	3363.00	29472.00	161200	20230308	-33.62	61000	20221012	75.41	161200	-33.62	20230308	71700	49.23	20230106	161200	-33.62	20230308	61000	75.41	20221012	2.13	Y	041510	500	119 억	3529007	N	N	27566	N	N
11	20230629	150429	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	107000	-300	5	-0.28	26652492000	247753	116.11	107400	110500	105300	139400	75200	107300	107576.89	14.81	0	-6863	111166	109232	108266	106332	105366	108750	105850	119	32100	500	75110	100	1	23830901	25499	31.82	3.63	12	1.04	3363.00	29472.00	161200	20230308	-33.62	61000	20221012	75.41	161200	-33.62	20230308	71700	49.23	20230106	161200	-33.62	20230308	61000	75.41	20221012	2.13	Y	041510	500	119 억	3529007	N	N	30062	N	N
12	20230629	140429	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	105400	-1900	5	-1.77	22877406300	212304	99.50	107400	110500	105300	139400	75200	107300	107757.82	14.81	0	-5430	111166	109232	108266	106332	105366	108750	105850	119	32100	500	75110	100	1	23830901	25118	31.34	3.58	12	0.89	3363.00	29472.00	161200	20230308	-34.62	61000	20221012	72.79	161200	-34.62	20230308	71700	47.00	20230106	161200	-34.62	20230308	61000	72.79	20221012	2.13	Y	041510	500	119 억	3529007	N	N	30062	N	N
13	20230629	130428	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	106500	-800	5	-0.75	18969632500	175467	82.23	107400	110500	106200	139400	75200	107300	108109.50	14.81	0	-9039	111166	109232	108266	106332	105366	108750	105850	119	32100	500	75110	100	1	23830901	25380	31.67	3.61	12	0.74	3363.00	29472.00	161200	20230308	-33.93	61000	20221012	74.59	161200	-33.93	20230308	71700	48.54	20230106	161200	-33.93	20230308	61000	74.59	20221012	2.13	Y	041510	500	119 억	3529007	N	N	30062	N	N
14	20230629	120430	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	107000	-300	5	-0.28	17330188300	160096	75.03	107400	110500	106700	139400	75200	107300	108248.85	14.81	0	-4193	111166	109232	108266	106332	105366	108750	105850	119	32100	500	75110	100	1	23830901	25499	31.82	3.63	12	0.67	3363.00	29472.00	161200	20230308	-33.62	61000	20221012	75.41	161200	-33.62	20230308	71700	49.23	20230106	161200	-33.62	20230308	61000	75.41	20221012	2.13	Y	041510	500	119 억	3529007	N	N	30062	N	N
15	20230629	110430	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	107500	200	2	0.19	15116839500	139446	65.35	107400	110500	106900	139400	75200	107300	108406.57	14.81	0	-5179	111166	109232	108266	106332	105366	108750	105850	119	32100	500	75110	100	1	23830901	25618	31.97	3.65	12	0.59	3363.00	29472.00	161200	20230308	-33.31	61000	20221012	76.23	161200	-33.31	20230308	71700	49.93	20230106	161200	-33.31	20230308	61000	76.23	20221012	2.13	Y	041510	500	119 억	3529007	N	N	30062	N	N
16	20230629	100430	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	107600	300	2	0.28	11111138900	102184	47.89	107400	110500	107300	139400	75200	107300	108736.88	14.81	0	261	111166	109232	108266	106332	105366	108750	105850	119	32100	500	75110	100	1	23830901	25642	32.00	3.65	12	0.43	3363.00	29472.00	161200	20230308	-33.25	61000	20221012	76.39	161200	-33.25	20230308	71700	50.07	20230106	161200	-33.25	20230308	61000	76.39	20221012	2.13	Y	041510	500	119 억	3529007	N	N	30062	N	N
17	20230629	090429	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	108500	1200	2	1.12	909629200	8451	3.96	107400	108500	107300	139400	75200	107300	107636.52	14.81	0	29	111166	109232	108266	106332	105366	108750	105850	119	32100	500	75110	100	1	23830901	25857	32.26	3.68	12	0.04	3363.00	29472.00	161200	20230308	-32.69	61000	20221012	77.87	161200	-32.69	20230308	71700	51.32	20230106	161200	-32.69	20230308	61000	77.87	20221012	2.13	Y	041510	500	119 억	3529007	N	N	30062	N	N
18	20230628	160426	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	107300	-2400	5	-2.19	22923028100	211699	88.76	109100	110200	107300	142600	76800	109700	108281.83	14.88	0	15536	113500	111600	109000	107100	104500	112550	108050	119	32900	500	76790	100	1	23830901	25571	31.91	3.64	12	0.89	3363.00	29472.00	161200	20230308	-33.44	61000	20221012	75.90	161200	-33.44	20230308	71700	49.65	20230106	161200	-33.44	20230308	61000	75.90	20221012	2.09	Y	041510	500	119 억	3545230	N	N	30060	N	N
19	20230628	150428	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	108100	-1600	5	-1.46	20330749400	187576	78.64	109100	110200	107400	142600	76800	109700	108386.45	14.88	0	7246	113500	111600	109000	107100	104500	112550	108050	119	32900	500	76790	100	1	23830901	25761	32.14	3.67	12	0.79	3363.00	29472.00	161200	20230308	-32.94	61000	20221012	77.21	161200	-32.94	20230308	71700	50.77	20230106	161200	-32.94	20230308	61000	77.21	20221012	2.09	Y	041510	500	119 억	3545230	N	N	16969	N	N
20	20230628	140426	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	108100	-1600	5	-1.46	16587932400	152954	64.13	109100	110200	107400	142600	76800	109700	108450.14	14.88	0	-531	113500	111600	109000	107100	104500	112550	108050	119	32900	500	76790	100	1	23830901	25761	32.14	3.67	12	0.64	3363.00	29472.00	161200	20230308	-32.94	61000	20221012	77.21	161200	-32.94	20230308	71700	50.77	20230106	161200	-32.94	20230308	61000	77.21	20221012	2.09	Y	041510	500	119 억	3545230	N	N	16969	N	N
21	20230628	130427	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	107900	-1800	5	-1.64	14434865300	133039	55.78	109100	110200	107400	142600	76800	109700	108500.65	14.88	0	-5399	113500	111600	109000	107100	104500	112550	108050	119	32900	500	76790	100	1	23830901	25714	32.08	3.66	12	0.56	3363.00	29472.00	161200	20230308	-33.06	61000	20221012	76.89	161200	-33.06	20230308	71700	50.49	20230106	161200	-33.06	20230308	61000	76.89	20221012	2.09	Y	041510	500	119 억	3545230	N	N	16969	N	N
22	20230628	120401	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	108000	-1700	5	-1.55	12570614700	115766	48.54	109100	110200	107400	142600	76800	109700	108586.03	14.88	0	-5480	113500	111600	109000	107100	104500	112550	108050	119	32900	500	76790	100	1	23830901	25737	32.11	3.66	12	0.49	3363.00	29472.00	161200	20230308	-33.00	61000	20221012	77.05	161200	-33.00	20230308	71700	50.63	20230106	161200	-33.00	20230308	61000	77.05	20221012	2.09	Y	041510	500	119 억	3545230	N	N	16969	N	N
23	20230628	110430	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	107800	-1900	5	-1.73	10199232200	93809	39.33	109100	110200	107400	142600	76800	109700	108722.97	14.88	0	-6092	113500	111600	109000	107100	104500	112550	108050	119	32900	500	76790	100	1	23830901	25690	32.05	3.66	12	0.39	3363.00	29472.00	161200	20230308	-33.13	61000	20221012	76.72	161200	-33.13	20230308	71700	50.35	20230106	161200	-33.13	20230308	61000	76.72	20221012	2.09	Y	041510	500	119 억	3545230	N	N	16969	N	N
24	20230628	100430	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	109600	-100	5	-0.09	5984612400	54968	23.05	109100	110200	107400	142600	76800	109700	108873.88	14.88	0	-4552	113500	111600	109000	107100	104500	112550	108050	119	32900	500	76790	100	1	23830901	26119	32.59	3.72	12	0.23	3363.00	29472.00	161200	20230308	-32.01	61000	20221012	79.67	161200	-32.01	20230308	71700	52.86	20230106	161200	-32.01	20230308	61000	79.67	20221012	2.09	Y	041510	500	119 억	3545230	N	N	16969	N	N
25	20230628	090427	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	109500	-200	5	-0.18	746487300	6829	2.86	109100	110000	109100	142600	76800	109700	109309.07	14.88	0	620	113500	111600	109000	107100	104500	112550	108050	119	32900	500	76790	100	1	23830901	26095	32.56	3.72	12	0.03	3363.00	29472.00	161200	20230308	-32.07	61000	20221012	79.51	161200	-32.07	20230308	71700	52.72	20230106	161200	-32.07	20230308	61000	79.51	20221012	2.09	Y	041510	500	119 억	3545230	N	N	16969	N	N
26	20230627	160429	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	109700	0	3	0.00	25850786400	237469	122.44	108600	110900	106400	142600	76800	109700	108858.51	14.90	0	-18923	112966	111332	110366	108732	107766	110850	108250	119	32900	500	76790	100	1	23830901	26142	32.62	3.72	12	1.00	3363.00	29472.00	161200	20230308	-31.95	61000	20221012	79.84	161200	-31.95	20230308	71700	53.00	20230106	161200	-31.95	20230308	61000	79.84	20221012	2.08	Y	041510	500	119 억	3550769	N	N	16969	N	N
27	20230627	150431	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	110000	300	2	0.27	24478384900	224970	115.99	108600	110900	106400	142600	76800	109700	108807.26	14.90	0	-21893	112966	111332	110366	108732	107766	110850	108250	119	32900	500	76790	100	1	23830901	26214	32.71	3.73	12	0.94	3363.00	29472.00	161200	20230308	-31.76	61000	20221012	80.33	161200	-31.76	20230308	71700	53.42	20230106	161200	-31.76	20230308	61000	80.33	20221012	2.08	Y	041510	500	119 억	3550769	N	N	19720	N	N
28	20230627	140434	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	110300	600	2	0.55	22045504100	202838	104.58	108600	110900	106400	142600	76800	109700	108685.19	14.90	0	-14598	112966	111332	110366	108732	107766	110850	108250	119	32900	500	76790	100	1	23830901	26285	32.80	3.74	12	0.85	3363.00	29472.00	161200	20230308	-31.58	61000	20221012	80.82	161200	-31.58	20230308	71700	53.84	20230106	161200	-31.58	20230308	61000	80.82	20221012	2.08	Y	041510	500	119 억	3550769	N	N	19720	N	N
29	20230627	130434	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	109900	200	2	0.18	18909496900	174415	89.93	108600	110900	106400	142600	76800	109700	108416.56	14.90	0	1525	112966	111332	110366	108732	107766	110850	108250	119	32900	500	76790	100	1	23830901	26190	32.68	3.73	12	0.73	3363.00	29472.00	161200	20230308	-31.82	61000	20221012	80.16	161200	-31.82	20230308	71700	53.28	20230106	161200	-31.82	20230308	61000	80.16	20221012	2.08	Y	041510	500	119 억	3550769	N	N	19720	N	N
30	20230627	120436	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	109300	-400	5	-0.36	16336274400	150965	77.84	108600	109800	106400	142600	76800	109700	108212.16	14.90	0	5208	112966	111332	110366	108732	107766	110850	108250	119	32900	500	76790	100	1	23830901	26047	32.50	3.71	12	0.63	3363.00	29472.00	161200	20230308	-32.20	61000	20221012	79.18	161200	-32.20	20230308	71700	52.44	20230106	161200	-32.20	20230308	61000	79.18	20221012	2.08	Y	041510	500	119 억	3550769	N	N	19720	N	N
31	20230627	110436	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	108800	-900	5	-0.82	13523060500	125199	64.55	108600	109500	106400	142600	76800	109700	108012.30	14.90	0	9053	112966	111332	110366	108732	107766	110850	108250	119	32900	500	76790	100	1	23830901	25928	32.35	3.69	12	0.53	3363.00	29472.00	161200	20230308	-32.51	61000	20221012	78.36	161200	-32.51	20230308	71700	51.74	20230106	161200	-32.51	20230308	61000	78.36	20221012	2.08	Y	041510	500	119 억	3550769	N	N	19720	N	N
32	20230627	100425	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	108200	-1500	5	-1.37	7663410400	70781	36.49	108600	109500	106900	142600	76800	109700	108268.97	14.90	0	-587	112966	111332	110366	108732	107766	110850	108250	119	32900	500	76790	100	1	23830901	25785	32.17	3.67	12	0.30	3363.00	29472.00	161200	20230308	-32.88	61000	20221012	77.38	161200	-32.88	20230308	71700	50.91	20230106	161200	-32.88	20230308	61000	77.38	20221012	2.08	Y	041510	500	119 억	3550769	N	N	19720	N	N
33	20230627	090428	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	108200	-1500	5	-1.37	1288683500	11900	6.14	108600	109300	107700	142600	76800	109700	108290.72	14.90	0	-2478	112966	111332	110366	108732	107766	110850	108250	119	32900	500	76790	100	1	23830901	25785	32.17	3.67	12	0.05	3363.00	29472.00	161200	20230308	-32.88	61000	20221012	77.38	161200	-32.88	20230308	71700	50.91	20230106	161200	-32.88	20230308	61000	77.38	20221012	2.08	Y	041510	500	119 억	3550769	N	N	19720	N	N
34	20230626	160427	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	109700	-1300	5	-1.17	21345398900	193211	59.70	110300	112000	109400	144300	77700	111000	110476.75	14.97	0	-14341	116733	113866	112333	109466	107933	113100	108700	119	33300	500	77700	100	1	23830901	26142	32.62	3.72	12	0.81	3363.00	29472.00	161200	20230308	-31.95	60700	20220623	80.72	161200	-31.95	20230308	71700	53.00	20230106	161200	-31.95	20230308	61000	79.84	20221012	2.07	Y	041510	500	119 억	3568147	N	N	19720	N	N
35	20230626	150430	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	110000	-1000	5	-0.90	19738620300	178576	55.17	110300	112000	109400	144300	77700	111000	110531.96	14.97	0	-19535	116733	113866	112333	109466	107933	113100	108700	119	33300	500	77700	100	1	23830901	26214	32.71	3.73	12	0.75	3363.00	29472.00	161200	20230308	-31.76	60700	20220623	81.22	161200	-31.76	20230308	71700	53.42	20230106	161200	-31.76	20230308	61000	80.33	20221012	2.07	Y	041510	500	119 억	3568147	N	N	56124	N	N
36	20230626	140430	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	109700	-1300	5	-1.17	16762080200	151507	46.81	110300	112000	109400	144300	77700	111000	110634.32	14.97	0	-22414	116733	113866	112333	109466	107933	113100	108700	119	33300	500	77700	100	1	23830901	26142	32.62	3.72	12	0.64	3363.00	29472.00	161200	20230308	-31.95	60700	20220623	80.72	161200	-31.95	20230308	71700	53.00	20230106	161200	-31.95	20230308	61000	79.84	20221012	2.07	Y	041510	500	119 억	3568147	N	N	56124	N	N
37	20230626	130429	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	111400	400	2	0.36	13629653100	123112	38.04	110300	112000	109400	144300	77700	111000	110708.04	14.97	0	-19700	116733	113866	112333	109466	107933	113100	108700	119	33300	500	77700	100	1	23830901	26548	33.13	3.78	12	0.52	3363.00	29472.00	161200	20230308	-30.89	60700	20220623	83.53	161200	-30.89	20230308	71700	55.37	20230106	161200	-30.89	20230308	61000	82.62	20221012	2.07	Y	041510	500	119 억	3568147	N	N	56124	N	N
38	20230626	120426	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	110900	-100	5	-0.09	12292857800	111087	34.32	110300	112000	109400	144300	77700	111000	110657.99	14.97	0	-17708	116733	113866	112333	109466	107933	113100	108700	119	33300	500	77700	100	1	23830901	26428	32.98	3.76	12	0.47	3363.00	29472.00	161200	20230308	-31.20	60700	20220623	82.70	161200	-31.20	20230308	71700	54.67	20230106	161200	-31.20	20230308	61000	81.80	20221012	2.07	Y	041510	500	119 억	3568147	N	N	56124	N	N
39	20230626	110426	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	110400	-600	5	-0.54	11171229800	100943	31.19	110300	112000	109400	144300	77700	111000	110666.83	14.97	0	-16079	116733	113866	112333	109466	107933	113100	108700	119	33300	500	77700	100	1	23830901	26309	32.83	3.75	12	0.42	3363.00	29472.00	161200	20230308	-31.51	60700	20220623	81.88	161200	-31.51	20230308	71700	53.97	20230106	161200	-31.51	20230308	61000	80.98	20221012	2.07	Y	041510	500	119 억	3568147	N	N	56124	N	N
40	20230626	100426	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	111300	300	2	0.27	8049413700	72728	22.47	110300	112000	109400	144300	77700	111000	110675.81	14.97	0	-5968	116733	113866	112333	109466	107933	113100	108700	119	33300	500	77700	100	1	23830901	26524	33.10	3.78	12	0.31	3363.00	29472.00	161200	20230308	-30.96	60700	20220623	83.36	161200	-30.96	20230308	71700	55.23	20230106	161200	-30.96	20230308	61000	82.46	20221012	2.07	Y	041510	500	119 억	3568147	N	N	56124	N	N
41	20230626	090427	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	110000	-1000	5	-0.90	547795400	4966	1.53	110300	111000	109800	144300	77700	111000	110220.50	14.97	0	-1036	116733	113866	112333	109466	107933	113100	108700	119	33300	500	77700	100	1	23830901	26214	32.71	3.73	12	0.02	3363.00	29472.00	161200	20230308	-31.76	60700	20220623	81.22	161200	-31.76	20230308	71700	53.42	20230106	161200	-31.76	20230308	61000	80.33	20221012	2.07	Y	041510	500	119 억	3568147	N	N	56124	N	N
42	20230623	162335	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	111000	-3200	5	-2.80	36033885700	321391	53.78	114900	115200	110800	148400	80000	114200	112116.80	14.54	292	30403	121933	118066	115733	111866	109533	116900	110700	119	34200	500	79940	100	1	23830901	26452	33.01	3.77	12	1.35	3363.00	29472.00	161200	20230308	-31.14	60700	20220623	82.87	161200	-31.14	20230308	71700	54.81	20230106	161200	-31.14	20230308	60700	82.87	20220623	2.08	Y	041510	500	119 억	3464305	N	N	55324	N	N
43	20230623	140342	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	111200	-3000	5	-2.63	29975354700	267041	44.68	114900	115200	110800	148400	80000	114200	112246.79	14.54	292	21747	121933	118066	115733	111866	109533	116900	110700	119	34200	500	79940	100	1	23830901	26500	33.07	3.77	12	1.12	3363.00	29472.00	161200	20230308	-31.02	60700	20220623	83.20	161200	-31.02	20230308	71700	55.09	20230106	161200	-31.02	20230308	60700	83.20	20220623	2.08	Y	041510	500	119 억	3464305	N	N	117266	N	N
44	20230622	160622	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	114200	-4600	5	-3.87	69001979100	595259	172.65	117800	119600	113400	154400	83200	118800	115922.02	13.90	0	126560	125466	122132	119766	116432	114066	120950	115250	119	35600	500	83160	100	1	23830901	27215	33.96	3.87	12	2.50	3363.00	29472.00	161200	20230308	-29.16	60700	20220623	88.14	161200	-29.16	20230308	71700	59.27	20230106	161200	-29.16	20230308	60700	88.14	20220623	2.05	Y	041510	500	119 억	3311398	N	N	117266	N	N
45	20230622	151017	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	113700	-5100	5	-4.29	65404640400	563685	163.49	117800	119600	113400	154400	83200	118800	116030.48	13.90	0	119779	125466	122132	119766	116432	114066	120950	115250	119	35600	500	83160	100	1	23830901	27096	33.81	3.86	12	2.37	3363.00	29472.00	161200	20230308	-29.47	60700	20220623	87.31	161200	-29.47	20230308	71700	58.58	20230106	161200	-29.47	20230308	60700	87.31	20220623	2.05	Y	041510	500	119 억	3311398	N	N	34197	N	N
46	20230622	140717	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	115800	-3000	5	-2.53	36162675700	308080	89.36	117800	119600	115400	154400	83200	118800	117380.80	13.90	0	33204	125466	122132	119766	116432	114066	120950	115250	119	35600	500	83160	100	1	23830901	27596	34.43	3.93	12	1.29	3363.00	29472.00	161200	20230308	-28.16	60700	20220623	90.77	161200	-28.16	20230308	71700	61.51	20230106	161200	-28.16	20230308	60700	90.77	20220623	2.05	Y	041510	500	119 억	3311398	N	N	34197	N	N
47	20230622	130830	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	117800	-1000	5	-0.84	21583130100	182875	53.04	117800	119600	116500	154400	83200	118800	118021.22	13.90	0	11940	125466	122132	119766	116432	114066	120950	115250	119	35600	500	83160	100	1	23830901	28073	35.03	4.00	12	0.77	3363.00	29472.00	161200	20230308	-26.92	60700	20220623	94.07	161200	-26.92	20230308	71700	64.30	20230106	161200	-26.92	20230308	60700	94.07	20220623	2.05	Y	041510	500	119 억	3311398	N	N	34197	N	N
48	20230622	120633	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	118600	-200	5	-0.17	19379539900	164255	47.64	117800	119600	116500	154400	83200	118800	117984.47	13.90	0	10303	125466	122132	119766	116432	114066	120950	115250	119	35600	500	83160	100	1	23830901	28263	35.27	4.02	12	0.69	3363.00	29472.00	161200	20230308	-26.43	60700	20220623	95.39	161200	-26.43	20230308	71700	65.41	20230106	161200	-26.43	20230308	60700	95.39	20220623	2.05	Y	041510	500	119 억	3311398	N	N	34197	N	N
49	20230622	110806	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	118000	-800	5	-0.67	15126443200	128365	37.23	117800	119600	116500	154400	83200	118800	117839.31	13.90	0	7595	125466	122132	119766	116432	114066	120950	115250	119	35600	500	83160	100	1	23830901	28120	35.09	4.00	12	0.54	3363.00	29472.00	161200	20230308	-26.80	60700	20220623	94.40	161200	-26.80	20230308	71700	64.57	20230106	161200	-26.80	20230308	60700	94.40	20220623	2.05	Y	041510	500	119 억	3311398	N	N	34197	N	N
50	20230622	100803	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	118800	0	3	0.00	8702658600	73638	21.36	117800	119600	116500	154400	83200	118800	118181.63	13.90	0	2399	125466	122132	119766	116432	114066	120950	115250	119	35600	500	83160	100	1	23830901	28311	35.33	4.03	12	0.31	3363.00	29472.00	161200	20230308	-26.30	60700	20220623	95.72	161200	-26.30	20230308	71700	65.69	20230106	161200	-26.30	20230308	60700	95.72	20220623	2.05	Y	041510	500	119 억	3311398	N	N	34197	N	N
51	20230622	090217	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	117900	-900	5	-0.76	648824000	5524	1.60	117800	118000	117000	154400	83200	118800	117455.47	13.90	0	706	125466	122132	119766	116432	114066	120950	115250	119	35600	500	83160	100	1	23830901	28097	35.06	4.00	12	0.02	3363.00	29472.00	161200	20230308	-26.86	60700	20220623	94.23	161200	-26.86	20230308	71700	64.44	20230106	161200	-26.86	20230308	60700	94.23	20220623	2.05	Y	041510	500	119 억	3311398	N	N	34197	N	N
52	20230621	160427	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	118800	-3100	5	-2.54	41232631000	344199	78.89	121800	123100	117400	158400	85400	121900	119793.65	14.06	365	-36740	127100	124500	121700	119100	116300	125800	120400	119	36500	500	85330	100	1	23830901	28311	35.33	4.03	12	1.44	3363.00	29472.00	161200	20230308	-26.30	60700	20220623	95.72	161200	-26.30	20230308	71700	65.69	20230106	161200	-26.30	20230308	60700	95.72	20220623	2.05	Y	041510	500	119 억	3350939	N	N	34197	N	N
53	20230621	150615	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	119300	-2600	5	-2.13	38822866800	323958	74.25	121800	123100	117400	158400	85400	121900	119839.20	14.06	365	-30501	127100	124500	121700	119100	116300	125800	120400	119	36500	500	85330	100	1	23830901	28430	35.47	4.05	12	1.36	3363.00	29472.00	161200	20230308	-25.99	60700	20220623	96.54	161200	-25.99	20230308	71700	66.39	20230106	161200	-25.99	20230308	60700	96.54	20220623	2.05	Y	041510	500	119 억	3350939	N	N	61828	N	N
54	20230621	140825	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	117600	-4300	5	-3.53	31410513500	261349	59.90	121800	123100	117500	158400	85400	121900	120186.09	14.06	365	-19016	127100	124500	121700	119100	116300	125800	120400	119	36500	500	85330	100	1	23830901	28025	34.97	3.99	12	1.10	3363.00	29472.00	161200	20230308	-27.05	60700	20220623	93.74	161200	-27.05	20230308	71700	64.02	20230106	161200	-27.05	20230308	60700	93.74	20220623	2.05	Y	041510	500	119 억	3350939	N	N	61828	N	N
55	20230621	130338	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	119600	-2300	5	-1.89	24945945300	206681	47.37	121800	123100	118400	158400	85400	121900	120697.82	14.06	365	-15945	127100	124500	121700	119100	116300	125800	120400	119	36500	500	85330	100	1	23830901	28502	35.56	4.06	12	0.87	3363.00	29472.00	161200	20230308	-25.81	60700	20220623	97.03	161200	-25.81	20230308	71700	66.81	20230106	161200	-25.81	20230308	60700	97.03	20220623	2.05	Y	041510	500	119 억	3350939	N	N	61828	N	N
56	20230621	120612	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	119000	-2900	5	-2.38	23101819400	191191	43.82	121800	123100	118400	158400	85400	121900	120831.10	14.06	365	-13437	127100	124500	121700	119100	116300	125800	120400	119	36500	500	85330	100	1	23830901	28359	35.39	4.04	12	0.80	3363.00	29472.00	161200	20230308	-26.18	60700	20220623	96.05	161200	-26.18	20230308	71700	65.97	20230106	161200	-26.18	20230308	60700	96.05	20220623	2.05	Y	041510	500	119 억	3350939	N	N	61828	N	N
57	20230621	110717	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	120100	-1800	5	-1.48	18252697000	150527	34.50	121800	123100	119500	158400	85400	121900	121258.62	14.06	365	-5838	127100	124500	121700	119100	116300	125800	120400	119	36500	500	85330	100	1	23830901	28621	35.71	4.08	12	0.63	3363.00	29472.00	161200	20230308	-25.50	60700	20220623	97.86	161200	-25.50	20230308	71700	67.50	20230106	161200	-25.50	20230308	60700	97.86	20220623	2.05	Y	041510	500	119 억	3350939	N	N	61828	N	N
58	20230621	100313	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	121500	-400	5	-0.33	9948473600	81523	18.68	121800	123100	121000	158400	85400	121900	122032.72	14.06	365	-1558	127100	124500	121700	119100	116300	125800	120400	119	36500	500	85330	100	1	23830901	28955	36.13	4.12	12	0.34	3363.00	29472.00	161200	20230308	-24.63	60700	20220623	100.16	161200	-24.63	20230308	71700	69.46	20230106	161200	-24.63	20230308	60700	100.16	20220623	2.05	Y	041510	500	119 억	3350939	N	N	61828	N	N
59	20230621	090311	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	121800	-100	5	-0.08	1134617600	9333	2.14	121800	121900	121000	158400	85400	121900	121570.51	14.06	365	1398	127100	124500	121700	119100	116300	125800	120400	119	36500	500	85330	100	1	23830901	29026	36.22	4.13	12	0.04	3363.00	29472.00	161200	20230308	-24.44	60700	20220623	100.66	161200	-24.44	20230308	71700	69.87	20230106	161200	-24.44	20230308	60700	100.66	20220623	2.05	Y	041510	500	119 억	3350939	N	N	61828	N	N
60	20230620	161001	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	121900	3000	2	2.52	53048089100	434750	87.16	120000	124300	118900	154500	83300	118900	122020.16	14.03	-85938	-20102	125766	122332	118866	115432	111966	124050	117150	119	35600	500	83230	100	1	23830901	29050	36.25	4.14	12	1.82	3363.00	29472.00	161200	20230308	-24.38	60700	20220623	100.82	161200	-24.38	20230308	71700	70.01	20230106	161200	-24.38	20230308	60700	100.82	20220623	1.96	Y	041510	500	119 억	3343959	N	N	61828	N	N
61	20230620	150558	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	121600	2700	2	2.27	50226061600	411564	82.52	120000	124300	118900	154500	83300	118900	122037.06	14.03	-85938	-17925	125766	122332	118866	115432	111966	124050	117150	119	35600	500	83230	100	1	23830901	28978	36.16	4.13	12	1.73	3363.00	29472.00	161200	20230308	-24.57	60700	20220623	100.33	161200	-24.57	20230308	71700	69.60	20230106	161200	-24.57	20230308	60700	100.33	20220623	1.96	Y	041510	500	119 억	3343959	N	N	61037	N	N
62	20230620	140919	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	121000	2100	2	1.77	46051930800	377155	75.62	120000	124300	118900	154500	83300	118900	122103.46	14.03	-85938	-13455	125766	122332	118866	115432	111966	124050	117150	119	35600	500	83230	100	1	23830901	28835	35.98	4.11	12	1.58	3363.00	29472.00	161200	20230308	-24.94	60700	20220623	99.34	161200	-24.94	20230308	71700	68.76	20230106	161200	-24.94	20230308	60700	99.34	20220623	1.96	Y	041510	500	119 억	3343959	N	N	61037	N	N
63	20230620	130209	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	121600	2700	2	2.27	41437725600	339252	68.02	120000	124300	118900	154500	83300	118900	122144.38	14.03	-85938	-6381	125766	122332	118866	115432	111966	124050	117150	119	35600	500	83230	100	1	23830901	28978	36.16	4.13	12	1.42	3363.00	29472.00	161200	20230308	-24.57	60700	20220623	100.33	161200	-24.57	20230308	71700	69.60	20230106	161200	-24.57	20230308	60700	100.33	20220623	1.96	Y	041510	500	119 억	3343959	N	N	61037	N	N
64	20230620	120942	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	121300	2400	2	2.02	38739913900	316968	63.55	120000	124300	118900	154500	83300	118900	122220.27	14.03	-85938	-4718	125766	122332	118866	115432	111966	124050	117150	119	35600	500	83230	100	1	23830901	28907	36.07	4.12	12	1.33	3363.00	29472.00	161200	20230308	-24.75	60700	20220623	99.84	161200	-24.75	20230308	71700	69.18	20230106	161200	-24.75	20230308	60700	99.84	20220623	1.96	Y	041510	500	119 억	3343959	N	N	61037	N	N
65	20230620	110220	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	122000	3100	2	2.61	32690150300	266909	53.51	120000	124300	118900	154500	83300	118900	122476.76	14.03	-85938	8188	125766	122332	118866	115432	111966	124050	117150	119	35600	500	83230	100	1	23830901	29074	36.28	4.14	12	1.12	3363.00	29472.00	161200	20230308	-24.32	60700	20220623	100.99	161200	-24.32	20230308	71700	70.15	20230106	161200	-24.32	20230308	60700	100.99	20220623	1.96	Y	041510	500	119 억	3343959	N	N	61037	N	N
66	20230620	101003	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	123100	4200	2	3.53	28131918300	229740	46.06	120000	124300	118900	154500	83300	118900	122451.11	14.03	-85938	7953	125766	122332	118866	115432	111966	124050	117150	119	35600	500	83230	100	1	23830901	29336	36.60	4.18	12	0.96	3363.00	29472.00	161200	20230308	-23.64	60700	20220623	102.80	161200	-23.64	20230308	71700	71.69	20230106	161200	-23.64	20230308	60700	102.80	20220623	1.96	Y	041510	500	119 억	3343959	N	N	61037	N	N
67	20230620	090136	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	119900	1000	2	0.84	1060644300	8851	1.77	120000	120000	119200	154500	83300	118900	119833.27	14.03	-85938	-2861	125766	122332	118866	115432	111966	124050	117150	119	35600	500	83230	100	1	23830901	28573	35.65	4.07	12	0.04	3363.00	29472.00	161200	20230308	-25.62	60700	20220623	97.53	161200	-25.62	20230308	71700	67.22	20230106	161200	-25.62	20230308	60700	97.53	20220623	1.96	Y	041510	500	119 억	3343959	N	N	61037	N	N
68	20230619	160853	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	118900	1300	2	1.11	59222919500	497044	109.60	117600	122300	115400	152800	82400	117600	119150.76	14.50	365	-75464	121866	119732	116366	114232	110866	120800	115300	119	35200	500	82320	100	1	23830901	28335	35.36	4.03	12	2.09	3363.00	29472.00	161200	20230308	-26.24	60700	20220623	95.88	161200	-26.24	20230308	71700	65.83	20230106	161200	-26.24	20230308	60700	95.88	20220623	1.94	Y	041510	500	119 억	3455782	N	N	61008	N	N
69	20230619	151029	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	118900	1300	2	1.11	57942106600	486275	107.22	117600	122300	115400	152800	82400	117600	119155.46	14.50	365	-72384	121866	119732	116366	114232	110866	120800	115300	119	35200	500	82320	100	1	23830901	28335	35.36	4.03	12	2.04	3363.00	29472.00	161200	20230308	-26.24	60700	20220623	95.88	161200	-26.24	20230308	71700	65.83	20230106	161200	-26.24	20230308	60700	95.88	20220623	1.94	Y	041510	500	119 억	3455782	N	N	48340	N	N
70	20230619	140556	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	119100	1500	2	1.28	51295073200	430414	94.91	117600	122300	115400	152800	82400	117600	119176.63	14.50	365	-71857	121866	119732	116366	114232	110866	120800	115300	119	35200	500	82320	100	1	23830901	28383	35.41	4.04	12	1.81	3363.00	29472.00	161200	20230308	-26.12	60700	20220623	96.21	161200	-26.12	20230308	71700	66.11	20230106	161200	-26.12	20230308	60700	96.21	20220623	1.94	Y	041510	500	119 억	3455782	N	N	48340	N	N
71	20230619	130719	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	119000	1400	2	1.19	46677482300	391681	86.37	117600	122300	115400	152800	82400	117600	119172.74	14.50	365	-60826	121866	119732	116366	114232	110866	120800	115300	119	35200	500	82320	100	1	23830901	28359	35.39	4.04	12	1.64	3363.00	29472.00	161200	20230308	-26.18	60700	20220623	96.05	161200	-26.18	20230308	71700	65.97	20230106	161200	-26.18	20230308	60700	96.05	20220623	1.94	Y	041510	500	119 억	3455782	N	N	48340	N	N
72	20230619	120629	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	119100	1500	2	1.28	42163768300	353851	78.03	117600	122300	115400	152800	82400	117600	119157.45	14.50	365	-58336	121866	119732	116366	114232	110866	120800	115300	119	35200	500	82320	100	1	23830901	28383	35.41	4.04	12	1.48	3363.00	29472.00	161200	20230308	-26.12	60700	20220623	96.21	161200	-26.12	20230308	71700	66.11	20230106	161200	-26.12	20230308	60700	96.21	20220623	1.94	Y	041510	500	119 억	3455782	N	N	48340	N	N
73	20230619	110412	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	120200	2600	2	2.21	35040476100	294238	64.88	117600	122300	115400	152800	82400	117600	119089.58	14.50	365	-39206	121866	119732	116366	114232	110866	120800	115300	119	35200	500	82320	100	1	23830901	28645	35.74	4.08	12	1.23	3363.00	29472.00	161200	20230308	-25.43	60700	20220623	98.02	161200	-25.43	20230308	71700	67.64	20230106	161200	-25.43	20230308	60700	98.02	20220623	1.94	Y	041510	500	119 억	3455782	N	N	48340	N	N
74	20230619	100346	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	116700	-900	5	-0.77	10422551200	89401	19.71	117600	117700	115400	152800	82400	117600	116580.48	14.50	365	-10692	121866	119732	116366	114232	110866	120800	115300	119	35200	500	82320	100	1	23830901	27811	34.70	3.96	12	0.38	3363.00	29472.00	161200	20230308	-27.61	60700	20220623	92.26	161200	-27.61	20230308	71700	62.76	20230106	161200	-27.61	20230308	60700	92.26	20220623	1.94	Y	041510	500	119 억	3455782	N	N	48340	N	N
75	20230619	090512	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	116500	-1100	5	-0.94	1381764600	11839	2.61	117600	117600	116100	152800	82400	117600	116702.56	14.50	365	-2457	121866	119732	116366	114232	110866	120800	115300	119	35200	500	82320	100	1	23830901	27763	34.64	3.95	12	0.05	3363.00	29472.00	161200	20230308	-27.73	60700	20220623	91.93	161200	-27.73	20230308	71700	62.48	20230106	161200	-27.73	20230308	60700	91.93	20220623	1.94	Y	041510	500	119 억	3455782	N	N	48340	N	N
76	20230616	161037	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	117600	2800	2	2.44	52926040600	452788	96.86	115600	118500	113000	149200	80400	114800	116888.69	14.53	0	-28696	119466	117132	115066	112732	110666	116100	111700	119	34400	500	80360	100	1	23830901	28025	34.97	3.99	12	1.90	3363.00	29472.00	161200	20230308	-27.05	60700	20220623	93.74	161200	-27.05	20230308	71700	64.02	20230106	161200	-27.05	20230308	60700	93.74	20220623	2.01	Y	041510	500	119 억	3463162	N	N	48330	N	N
77	20230616	150345	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	116700	1900	2	1.66	41903631200	358943	76.78	115600	118500	113000	149200	80400	114800	116741.74	14.53	0	-32048	119466	117132	115066	112732	110666	116100	111700	119	34400	500	80360	100	1	23830901	27811	34.70	3.96	12	1.51	3363.00	29472.00	161200	20230308	-27.61	60700	20220623	92.26	161200	-27.61	20230308	71700	62.76	20230106	161200	-27.61	20230308	60700	92.26	20220623	2.01	Y	041510	500	119 억	3463162	N	N	48455	N	N
78	20230616	140603	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	117100	2300	2	2.00	36501828600	312733	66.90	115600	118500	113000	149200	80400	114800	116718.83	14.53	0	-20418	119466	117132	115066	112732	110666	116100	111700	119	34400	500	80360	100	1	23830901	27906	34.82	3.97	12	1.31	3363.00	29472.00	161200	20230308	-27.36	60700	20220623	92.92	161200	-27.36	20230308	71700	63.32	20230106	161200	-27.36	20230308	60700	92.92	20220623	2.01	Y	041510	500	119 억	3463162	N	N	48455	N	N
79	20230616	130840	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	117900	3100	2	2.70	32326263100	277091	59.27	115600	118500	113000	149200	80400	114800	116662.98	14.53	0	-12194	119466	117132	115066	112732	110666	116100	111700	119	34400	500	80360	100	1	23830901	28097	35.06	4.00	12	1.16	3363.00	29472.00	161200	20230308	-26.86	60700	20220623	94.23	161200	-26.86	20230308	71700	64.44	20230106	161200	-26.86	20230308	60700	94.23	20220623	2.01	Y	041510	500	119 억	3463162	N	N	48455	N	N
80	20230616	120937	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	117700	2900	2	2.53	28100660300	241241	51.60	115600	118500	113000	149200	80400	114800	116483.77	14.53	0	-6795	119466	117132	115066	112732	110666	116100	111700	119	34400	500	80360	100	1	23830901	28049	35.00	3.99	12	1.01	3363.00	29472.00	161200	20230308	-26.99	60700	20220623	93.90	161200	-26.99	20230308	71700	64.16	20230106	161200	-26.99	20230308	60700	93.90	20220623	2.01	Y	041510	500	119 억	3463162	N	N	48455	N	N
81	20230616	110257	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	117800	3000	2	2.61	22314300000	192203	41.11	115600	118400	113000	149200	80400	114800	116097.56	14.53	0	-10178	119466	117132	115066	112732	110666	116100	111700	119	34400	500	80360	100	1	23830901	28073	35.03	4.00	12	0.81	3363.00	29472.00	161200	20230308	-26.92	60700	20220623	94.07	161200	-26.92	20230308	71700	64.30	20230106	161200	-26.92	20230308	60700	94.07	20220623	2.01	Y	041510	500	119 억	3463162	N	N	48455	N	N
82	20230616	100946	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	115800	1000	2	0.87	9999956200	87214	18.66	115600	116200	113000	149200	80400	114800	114659.99	14.53	0	-3462	119466	117132	115066	112732	110666	116100	111700	119	34400	500	80360	100	1	23830901	27596	34.43	3.93	12	0.37	3363.00	29472.00	161200	20230308	-28.16	60700	20220623	90.77	161200	-28.16	20230308	71700	61.51	20230106	161200	-28.16	20230308	60700	90.77	20220623	2.01	Y	041510	500	119 억	3463162	N	N	48455	N	N
83	20230616	090930	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	114600	-200	5	-0.17	2795619100	24530	5.25	115600	115600	113000	149200	80400	114800	113967.35	14.53	0	-5329	119466	117132	115066	112732	110666	116100	111700	119	34400	500	80360	100	1	23830901	27310	34.08	3.89	12	0.10	3363.00	29472.00	161200	20230308	-28.91	60700	20220623	88.80	161200	-28.91	20230308	71700	59.83	20230106	161200	-28.91	20230308	60700	88.80	20220623	2.01	Y	041510	500	119 억	3463162	N	N	48455	N	N
84	20230615	150209	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	114700	-200	5	-0.17	51678846700	449439	43.28	116000	117400	113000	149300	80500	114900	114985.23	14.99	0	-122878	122900	118900	114200	110200	105500	120900	112200	119	34400	500	80430	100	1	23830901	27334	34.11	3.89	12	1.89	3363.00	29472.00	161200	20230308	-28.85	60700	20220623	88.96	161200	-28.85	20230308	71700	59.97	20230106	161200	-28.85	20230308	60700	88.96	20220623	2.38	Y	041510	500	119 억	3571478	N	N	50089	N	N
85	20230615	140822	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	115200	300	2	0.26	46907350300	407940	39.28	116000	117400	113000	149300	80500	114900	114985.91	14.99	0	-99057	122900	118900	114200	110200	105500	120900	112200	119	34400	500	80430	100	1	23830901	27453	34.26	3.91	12	1.71	3363.00	29472.00	161200	20230308	-28.54	60700	20220623	89.79	161200	-28.54	20230308	71700	60.67	20230106	161200	-28.54	20230308	60700	89.79	20220623	2.38	Y	041510	500	119 억	3571478	N	N	50089	N	N
86	20230615	130758	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	115200	300	2	0.26	42310450100	368035	35.44	116000	117400	113000	149300	80500	114900	114963.12	14.99	0	-84223	122900	118900	114200	110200	105500	120900	112200	119	34400	500	80430	100	1	23830901	27453	34.26	3.91	12	1.54	3363.00	29472.00	161200	20230308	-28.54	60700	20220623	89.79	161200	-28.54	20230308	71700	60.67	20230106	161200	-28.54	20230308	60700	89.79	20220623	2.38	Y	041510	500	119 억	3571478	N	N	50089	N	N
87	20230615	120828	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	114700	-200	5	-0.17	38004959400	330568	31.83	116000	117400	113000	149300	80500	114900	114968.66	14.99	0	-68196	122900	118900	114200	110200	105500	120900	112200	119	34400	500	80430	100	1	23830901	27334	34.11	3.89	12	1.39	3363.00	29472.00	161200	20230308	-28.85	60700	20220623	88.96	161200	-28.85	20230308	71700	59.97	20230106	161200	-28.85	20230308	60700	88.96	20220623	2.38	Y	041510	500	119 억	3571478	N	N	50089	N	N
88	20230615	110958	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	113300	-1600	5	-1.39	34190216600	297103	28.61	116000	117400	113000	149300	80500	114900	115078.67	14.99	0	-52180	122900	118900	114200	110200	105500	120900	112200	119	34400	500	80430	100	1	23830901	27000	33.69	3.84	12	1.25	3363.00	29472.00	161200	20230308	-29.71	60700	20220623	86.66	161200	-29.71	20230308	71700	58.02	20230106	161200	-29.71	20230308	60700	86.66	20220623	2.38	Y	041510	500	119 억	3571478	N	N	50089	N	N
89	20230611	184859	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	102000	-1400	5	-1.35	36183113400	348743	99.65	103200	105800	102000	134400	72400	103400	103769.34	14.27	55258	-17923	105000	104200	102800	102000	100600	104600	102400	119	31000	500	72380	100	1	23830901	24308	30.33	3.46	12	1.46	3363.00	29472.00	161200	20230308	-36.72	60700	20220623	68.04	161200	-36.72	20230308	71700	42.26	20230106	161200	-36.72	20230308	60700	68.04	20220623	2.26	Y	041510	500	119 억	3400915	N	N	41233	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History