KissMeData/041510/price/prices-20240201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

48 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	20240229	160444	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	78200	-1300	5	-1.64	6703889500	85870	94.39	79600	79700	77600	103300	55700	79500	78069.69	12.74	-21293	81833	80666	79433	78266	77033	81250	78850	119	23800	500	55650	100	1	23830901	18636	23.25	2.65	12	0.36	3363.00	29472.00	161200	20230308	-51.49	71700	20240213	9.07	96500	-18.96	20240110	71700	9.07	20240213	161200	-51.49	20230308	71700	9.07	20240213	1.63	N	041510	500	119 억	3034935	N	N	1872	N	N
3	20240229	150445	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	78100	-1400	5	-1.76	5986836000	76693	84.30	79600	79700	77600	103300	55700	79500	78062.07	12.74	-23189	81833	80666	79433	78266	77033	81250	78850	119	23800	500	55650	100	1	23830901	18612	23.22	2.65	12	0.32	3363.00	29472.00	161200	20230308	-51.55	71700	20240213	8.93	96500	-19.07	20240110	71700	8.93	20240213	161200	-51.55	20230308	71700	8.93	20240213	1.63	N	041510	500	119 억	3034935	N	N	1160	N	N
4	20240229	140445	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	78000	-1500	5	-1.89	5091937700	65202	71.67	79600	79700	77600	103300	55700	79500	78094.49	12.74	-21553	81833	80666	79433	78266	77033	81250	78850	119	23800	500	55650	100	1	23830901	18588	23.19	2.65	12	0.27	3363.00	29472.00	161200	20230308	-51.61	71700	20240213	8.79	96500	-19.17	20240110	71700	8.79	20240213	161200	-51.61	20230308	71700	8.79	20240213	1.63	N	041510	500	119 억	3034935	N	N	1160	N	N
5	20240229	130445	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	77800	-1700	5	-2.14	4368197400	55925	61.47	79600	79700	77600	103300	55700	79500	78107.76	12.74	-22911	81833	80666	79433	78266	77033	81250	78850	119	23800	500	55650	100	1	23830901	18540	23.13	2.64	12	0.23	3363.00	29472.00	161200	20230308	-51.74	71700	20240213	8.51	96500	-19.38	20240110	71700	8.51	20240213	161200	-51.74	20230308	71700	8.51	20240213	1.63	N	041510	500	119 억	3034935	N	N	1160	N	N
6	20240229	120446	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	77800	-1700	5	-2.14	3773533800	48287	53.08	79600	79700	77600	103300	55700	79500	78147.61	12.74	-21948	81833	80666	79433	78266	77033	81250	78850	119	23800	500	55650	100	1	23830901	18540	23.13	2.64	12	0.20	3363.00	29472.00	161200	20230308	-51.74	71700	20240213	8.51	96500	-19.38	20240110	71700	8.51	20240213	161200	-51.74	20230308	71700	8.51	20240213	1.63	N	041510	500	119 억	3034935	N	N	1160	N	N
7	20240229	110446	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	77600	-1900	5	-2.39	3116957600	39854	43.81	79600	79700	77600	103300	55700	79500	78208.92	12.74	-20109	81833	80666	79433	78266	77033	81250	78850	119	23800	500	55650	100	1	23830901	18493	23.07	2.63	12	0.17	3363.00	29472.00	161200	20230308	-51.86	71700	20240213	8.23	96500	-19.59	20240110	71700	8.23	20240213	161200	-51.86	20230308	71700	8.23	20240213	1.63	N	041510	500	119 억	3034935	N	N	1160	N	N
8	20240229	100445	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	78300	-1200	5	-1.51	1569587200	19971	21.95	79600	79700	77900	103300	55700	79500	78592.64	12.74	-11065	81833	80666	79433	78266	77033	81250	78850	119	23800	500	55650	100	1	23830901	18660	23.28	2.66	12	0.08	3363.00	29472.00	161200	20230308	-51.43	71700	20240213	9.21	96500	-18.86	20240110	71700	9.21	20240213	161200	-51.43	20230308	71700	9.21	20240213	1.63	N	041510	500	119 억	3034935	N	N	1160	N	N
9	20240229	090444	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	78900	-600	5	-0.75	427165500	5388	5.92	79600	79700	78700	103300	55700	79500	79280.29	12.74	-2965	81833	80666	79433	78266	77033	81250	78850	119	23800	500	55650	100	1	23830901	18803	23.46	2.68	12	0.02	3363.00	29472.00	161200	20230308	-51.05	71700	20240213	10.04	96500	-18.24	20240110	71700	10.04	20240213	161200	-51.05	20230308	71700	10.04	20240213	1.63	N	041510	500	119 억	3034935	N	N	1160	N	N
10	20240228	160420	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79500	1600	2	2.05	7219640000	90736	51.10	78200	80600	78200	101200	54600	77900	79568.87	12.63	19314	82966	80432	78566	76032	74166	79500	75100	119	23300	500	54530	100	1	23830901	18946	23.64	2.70	12	0.38	3363.00	29472.00	161200	20230308	-50.68	71700	20240213	10.88	96500	-17.62	20240110	71700	10.88	20240213	161200	-50.68	20230308	71700	10.88	20240213	1.65	N	041510	500	119 억	3010807	N	N	1160	N	N
11	20240228	150420	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79500	1600	2	2.05	6848291700	86070	48.47	78200	80600	78200	101200	54600	77900	79567.93	12.63	18469	82966	80432	78566	76032	74166	79500	75100	119	23300	500	54530	100	1	23830901	18946	23.64	2.70	12	0.36	3363.00	29472.00	161200	20230308	-50.68	71700	20240213	10.88	96500	-17.62	20240110	71700	10.88	20240213	161200	-50.68	20230308	71700	10.88	20240213	1.65	N	041510	500	119 억	3010807	N	N	752	N	N
12	20240228	140445	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79300	1400	2	1.80	6069201900	76251	42.94	78200	80600	78200	101200	54600	77900	79596.65	12.63	16439	82966	80432	78566	76032	74166	79500	75100	119	23300	500	54530	100	1	23830901	18898	23.58	2.69	12	0.32	3363.00	29472.00	161200	20230308	-50.81	71700	20240213	10.60	96500	-17.82	20240110	71700	10.60	20240213	161200	-50.81	20230308	71700	10.60	20240213	1.65	N	041510	500	119 억	3010807	N	N	752	N	N
13	20240228	130446	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79500	1600	2	2.05	4997241500	62758	35.35	78200	80600	78200	101200	54600	77900	79629.15	12.63	15457	82966	80432	78566	76032	74166	79500	75100	119	23300	500	54530	100	1	23830901	18946	23.64	2.70	12	0.26	3363.00	29472.00	161200	20230308	-50.68	71700	20240213	10.88	96500	-17.62	20240110	71700	10.88	20240213	161200	-50.68	20230308	71700	10.88	20240213	1.65	N	041510	500	119 억	3010807	N	N	752	N	N
14	20240228	120448	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79800	1900	2	2.44	4214662500	52933	29.81	78200	80600	78200	101200	54600	77900	79624.94	12.63	20504	82966	80432	78566	76032	74166	79500	75100	119	23300	500	54530	100	1	23830901	19017	23.73	2.71	12	0.22	3363.00	29472.00	161200	20230308	-50.50	71700	20240213	11.30	96500	-17.31	20240110	71700	11.30	20240213	161200	-50.50	20230308	71700	11.30	20240213	1.65	N	041510	500	119 억	3010807	N	N	752	N	N
15	20240228	110425	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80000	2100	2	2.70	3830797000	48130	27.11	78200	80600	78200	101200	54600	77900	79595.24	12.63	22833	82966	80432	78566	76032	74166	79500	75100	119	23300	500	54530	100	1	23830901	19065	23.79	2.71	12	0.20	3363.00	29472.00	161200	20230308	-50.37	71700	20240213	11.58	96500	-17.10	20240110	71700	11.58	20240213	161200	-50.37	20230308	71700	11.58	20240213	1.65	N	041510	500	119 억	3010807	N	N	752	N	N
16	20240228	100444	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80300	2400	2	3.08	3259992500	41021	23.10	78200	80400	78200	101200	54600	77900	79474.07	12.63	19563	82966	80432	78566	76032	74166	79500	75100	119	23300	500	54530	100	1	23830901	19136	23.88	2.72	12	0.17	3363.00	29472.00	161200	20230308	-50.19	71700	20240213	11.99	96500	-16.79	20240110	71700	11.99	20240213	161200	-50.19	20230308	71700	11.99	20240213	1.65	N	041510	500	119 억	3010807	N	N	752	N	N
17	20240228	090445	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	78500	600	2	0.77	309532800	3949	2.22	78200	78700	78200	101200	54600	77900	78391.54	12.63	369	82966	80432	78566	76032	74166	79500	75100	119	23300	500	54530	100	1	23830901	18707	23.34	2.66	12	0.02	3363.00	29472.00	161200	20230308	-51.30	71700	20240213	9.48	96500	-18.65	20240110	71700	9.48	20240213	161200	-51.30	20230308	71700	9.48	20240213	1.65	N	041510	500	119 억	3010807	N	N	752	N	N
18	20240227	160445	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	77900	-2800	5	-3.47	13868199400	176821	266.50	80700	81100	76700	104900	56500	80700	78431.01	12.71	-22565	83566	82132	81066	79632	78566	82850	80350	119	24200	500	56490	100	1	23830901	18564	23.16	2.64	12	0.74	3363.00	29472.00	161200	20230308	-51.67	71700	20240213	8.65	96500	-19.27	20240110	71700	8.65	20240213	161200	-51.67	20230308	71700	8.65	20240213	1.66	N	041510	500	119 억	3029746	N	N	752	N	N
19	20240227	150446	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	78100	-2600	5	-3.22	13276055400	169224	255.05	80700	81100	76700	104900	56500	80700	78452.56	12.71	-23700	83566	82132	81066	79632	78566	82850	80350	119	24200	500	56490	100	1	23830901	18612	23.22	2.65	12	0.71	3363.00	29472.00	161200	20230308	-51.55	71700	20240213	8.93	96500	-19.07	20240110	71700	8.93	20240213	161200	-51.55	20230308	71700	8.93	20240213	1.66	N	041510	500	119 억	3029746	N	N	583	N	N
20	20240227	140444	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	77400	-3300	5	-4.09	11739347000	149524	225.36	80700	81100	76700	104900	56500	80700	78511.46	12.71	-28024	83566	82132	81066	79632	78566	82850	80350	119	24200	500	56490	100	1	23830901	18445	23.02	2.63	12	0.63	3363.00	29472.00	161200	20230308	-51.99	71700	20240213	7.95	96500	-19.79	20240110	71700	7.95	20240213	161200	-51.99	20230308	71700	7.95	20240213	1.66	N	041510	500	119 억	3029746	N	N	583	N	N
21	20240227	130413	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	76900	-3800	5	-4.71	10449751000	132785	200.13	80700	81100	76800	104900	56500	80700	78696.77	12.71	-32089	83566	82132	81066	79632	78566	82850	80350	119	24200	500	56490	100	1	23830901	18326	22.87	2.61	12	0.56	3363.00	29472.00	161200	20230308	-52.30	71700	20240213	7.25	96500	-20.31	20240110	71700	7.25	20240213	161200	-52.30	20230308	71700	7.25	20240213	1.66	N	041510	500	119 억	3029746	N	N	583	N	N
22	20240227	120447	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	77200	-3500	5	-4.34	8858751600	112145	169.02	80700	81100	77100	104900	56500	80700	78993.73	12.71	-31499	83566	82132	81066	79632	78566	82850	80350	119	24200	500	56490	100	1	23830901	18397	22.96	2.62	12	0.47	3363.00	29472.00	161200	20230308	-52.11	71700	20240213	7.67	96500	-20.00	20240110	71700	7.67	20240213	161200	-52.11	20230308	71700	7.67	20240213	1.66	N	041510	500	119 억	3029746	N	N	583	N	N
23	20240227	110445	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	78400	-2300	5	-2.85	7144330200	90029	135.69	80700	81100	77500	104900	56500	80700	79355.88	12.71	-30389	83566	82132	81066	79632	78566	82850	80350	119	24200	500	56490	100	1	23830901	18683	23.31	2.66	12	0.38	3363.00	29472.00	161200	20230308	-51.36	71700	20240213	9.34	96500	-18.76	20240110	71700	9.34	20240213	161200	-51.36	20230308	71700	9.34	20240213	1.66	N	041510	500	119 억	3029746	N	N	583	N	N
24	20240227	100442	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79400	-1300	5	-1.61	4001495200	50101	75.51	80700	81100	79400	104900	56500	80700	79868.57	12.71	-19727	83566	82132	81066	79632	78566	82850	80350	119	24200	500	56490	100	1	23830901	18922	23.61	2.69	12	0.21	3363.00	29472.00	161200	20230308	-50.74	71700	20240213	10.74	96500	-17.72	20240110	71700	10.74	20240213	161200	-50.74	20230308	71700	10.74	20240213	1.66	N	041510	500	119 억	3029746	N	N	583	N	N
25	20240227	090443	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80500	-200	5	-0.25	415348100	5147	7.76	80700	81100	80500	104900	56500	80700	80697.12	12.71	-744	83566	82132	81066	79632	78566	82850	80350	119	24200	500	56490	100	1	23830901	19184	23.94	2.73	12	0.02	3363.00	29472.00	161200	20230308	-50.06	71700	20240213	12.27	96500	-16.58	20240110	71700	12.27	20240213	161200	-50.06	20230308	71700	12.27	20240213	1.66	N	041510	500	119 억	3029746	N	N	583	N	N
26	20240226	160443	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80700	500	2	0.62	5360165800	65987	106.29	80400	82500	80000	104200	56200	80200	81230.71	12.65	11449	81333	80766	80233	79666	79133	80500	79400	119	24000	500	56140	100	1	23830901	19232	24.00	2.74	12	0.28	3363.00	29472.00	161200	20230308	-49.94	71700	20240213	12.55	96500	-16.37	20240110	71700	12.55	20240213	161200	-49.94	20230308	71700	12.55	20240213	1.61	N	041510	500	119 억	3015387	N	N	583	N	N
27	20240226	150442	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80800	600	2	0.75	5022862000	61809	99.56	80400	82500	80000	104200	56200	80200	81264.25	12.65	12433	81333	80766	80233	79666	79133	80500	79400	119	24000	500	56140	100	1	23830901	19255	24.03	2.74	12	0.26	3363.00	29472.00	161200	20230308	-49.88	71700	20240213	12.69	96500	-16.27	20240110	71700	12.69	20240213	161200	-49.88	20230308	71700	12.69	20240213	1.61	N	041510	500	119 억	3015387	N	N	1146	N	N
28	20240226	140442	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81000	800	2	1.00	4548202300	55941	90.11	80400	82500	80000	104200	56200	80200	81303.56	12.65	15573	81333	80766	80233	79666	79133	80500	79400	119	24000	500	56140	100	1	23830901	19303	24.09	2.75	12	0.23	3363.00	29472.00	161200	20230308	-49.75	71700	20240213	12.97	96500	-16.06	20240110	71700	12.97	20240213	161200	-49.75	20230308	71700	12.97	20240213	1.61	N	041510	500	119 억	3015387	N	N	1146	N	N
29	20240226	130441	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81400	1200	2	1.50	4127291400	50760	81.76	80400	82500	80000	104200	56200	80200	81309.92	12.65	16846	81333	80766	80233	79666	79133	80500	79400	119	24000	500	56140	100	1	23830901	19398	24.20	2.76	12	0.21	3363.00	29472.00	161200	20230308	-49.50	71700	20240213	13.53	96500	-15.65	20240110	71700	13.53	20240213	161200	-49.50	20230308	71700	13.53	20240213	1.61	N	041510	500	119 억	3015387	N	N	1146	N	N
30	20240226	120439	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81800	1600	2	2.00	3754257000	46188	74.40	80400	82500	80000	104200	56200	80200	81282.09	12.65	17990	81333	80766	80233	79666	79133	80500	79400	119	24000	500	56140	100	1	23830901	19494	24.32	2.78	12	0.19	3363.00	29472.00	161200	20230308	-49.26	71700	20240213	14.09	96500	-15.23	20240110	71700	14.09	20240213	161200	-49.26	20230308	71700	14.09	20240213	1.61	N	041510	500	119 억	3015387	N	N	1146	N	N
31	20240226	110438	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81100	900	2	1.12	1648529700	20423	32.90	80400	81300	80000	104200	56200	80200	80719.27	12.65	4661	81333	80766	80233	79666	79133	80500	79400	119	24000	500	56140	100	1	23830901	19327	24.12	2.75	12	0.09	3363.00	29472.00	161200	20230308	-49.69	71700	20240213	13.11	96500	-15.96	20240110	71700	13.11	20240213	161200	-49.69	20230308	71700	13.11	20240213	1.61	N	041510	500	119 억	3015387	N	N	1146	N	N
32	20240226	100436	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80200	0	3	0.00	1068220000	13214	21.28	80400	81300	80200	104200	56200	80200	80840.02	12.65	3661	81333	80766	80233	79666	79133	80500	79400	119	24000	500	56140	100	1	23830901	19112	23.85	2.72	12	0.06	3363.00	29472.00	161200	20230308	-50.25	71700	20240213	11.85	96500	-16.89	20240110	71700	11.85	20240213	161200	-50.25	20230308	71700	11.85	20240213	1.61	N	041510	500	119 억	3015387	N	N	1146	N	N
33	20240226	090435	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81000	800	2	1.00	284578800	3523	5.67	80400	81100	80300	104200	56200	80200	80777.41	12.65	1378	81333	80766	80233	79666	79133	80500	79400	119	24000	500	56140	100	1	23830901	19303	24.09	2.75	12	0.01	3363.00	29472.00	161200	20230308	-49.75	71700	20240213	12.97	96500	-16.06	20240110	71700	12.97	20240213	161200	-49.75	20230308	71700	12.97	20240213	1.61	N	041510	500	119 억	3015387	N	N	1146	N	N
34	20240223	160438	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80200	-100	5	-0.12	4959093600	61948	49.61	80300	80800	79700	104300	56300	80300	80052.19	12.67	-6961	83100	81700	80900	79500	78700	81300	79100	119	24000	500	56210	100	1	23830901	19112	23.85	2.72	12	0.26	3363.00	29472.00	161200	20230308	-50.25	71700	20240213	11.85	96500	-16.89	20240110	71700	11.85	20240213	161200	-50.25	20230308	71700	11.85	20240213	1.64	N	041510	500	119 억	3020045	N	N	1146	N	N
35	20240223	150435	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80000	-300	5	-0.37	4615776600	57663	46.18	80300	80800	79700	104300	56300	80300	80047.46	12.67	-6614	83100	81700	80900	79500	78700	81300	79100	119	24000	500	56210	100	1	23830901	19065	23.79	2.71	12	0.24	3363.00	29472.00	161200	20230308	-50.37	71700	20240213	11.58	96500	-17.10	20240110	71700	11.58	20240213	161200	-50.37	20230308	71700	11.58	20240213	1.64	N	041510	500	119 억	3020045	N	N	1329	N	N
36	20240223	140436	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80100	-200	5	-0.25	3593230800	44908	35.96	80300	80800	79700	104300	56300	80300	80013.16	12.67	-8858	83100	81700	80900	79500	78700	81300	79100	119	24000	500	56210	100	1	23830901	19089	23.82	2.72	12	0.19	3363.00	29472.00	161200	20230308	-50.31	71700	20240213	11.72	96500	-16.99	20240110	71700	11.72	20240213	161200	-50.31	20230308	71700	11.72	20240213	1.64	N	041510	500	119 억	3020045	N	N	1329	N	N
37	20240223	130434	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80100	-200	5	-0.25	3178953300	39733	31.82	80300	80800	79700	104300	56300	80300	80007.89	12.67	-7750	83100	81700	80900	79500	78700	81300	79100	119	24000	500	56210	100	1	23830901	19089	23.82	2.72	12	0.17	3363.00	29472.00	161200	20230308	-50.31	71700	20240213	11.72	96500	-16.99	20240110	71700	11.72	20240213	161200	-50.31	20230308	71700	11.72	20240213	1.64	N	041510	500	119 억	3020045	N	N	1329	N	N
38	20240223	120435	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79800	-500	5	-0.62	2655022200	33181	26.57	80300	80800	79700	104300	56300	80300	80016.34	12.67	-6704	83100	81700	80900	79500	78700	81300	79100	119	24000	500	56210	100	1	23830901	19017	23.73	2.71	12	0.14	3363.00	29472.00	161200	20230308	-50.50	71700	20240213	11.30	96500	-17.31	20240110	71700	11.30	20240213	161200	-50.50	20230308	71700	11.30	20240213	1.64	N	041510	500	119 억	3020045	N	N	1329	N	N
39	20240223	110433	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79900	-400	5	-0.50	1937265300	24190	19.37	80300	80800	79800	104300	56300	80300	80085.38	12.67	-4507	83100	81700	80900	79500	78700	81300	79100	119	24000	500	56210	100	1	23830901	19041	23.76	2.71	12	0.10	3363.00	29472.00	161200	20230308	-50.43	71700	20240213	11.44	96500	-17.20	20240110	71700	11.44	20240213	161200	-50.43	20230308	71700	11.44	20240213	1.64	N	041510	500	119 억	3020045	N	N	1329	N	N
40	20240223	100430	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80000	-300	5	-0.37	1003152200	12514	10.02	80300	80800	79900	104300	56300	80300	80162.39	12.67	-733	83100	81700	80900	79500	78700	81300	79100	119	24000	500	56210	100	1	23830901	19065	23.79	2.71	12	0.05	3363.00	29472.00	161200	20230308	-50.37	71700	20240213	11.58	96500	-17.10	20240110	71700	11.58	20240213	161200	-50.37	20230308	71700	11.58	20240213	1.64	N	041510	500	119 억	3020045	N	N	1329	N	N
41	20240223	090433	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80100	-200	5	-0.25	150232100	1874	1.50	80300	80500	80000	104300	56300	80300	80166.54	12.67	411	83100	81700	80900	79500	78700	81300	79100	119	24000	500	56210	100	1	23830901	19089	23.82	2.72	12	0.01	3363.00	29472.00	161200	20230308	-50.31	71700	20240213	11.72	96500	-16.99	20240110	71700	11.72	20240213	161200	-50.31	20230308	71700	11.72	20240213	1.64	N	041510	500	119 억	3020045	N	N	1329	N	N
42	20240222	160426	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80300	-1400	5	-1.71	9986633300	123682	76.97	81700	82300	80100	106200	57200	81700	80744.52	12.76	-26036	84700	83200	81100	79600	77500	83950	80350	119	24500	500	57190	100	1	23830901	19136	23.88	2.72	12	0.52	3363.00	29472.00	161200	20230308	-50.19	71700	20240213	11.99	96500	-16.79	20240110	71700	11.99	20240213	161200	-50.19	20230308	71700	11.99	20240213	1.64	N	041510	500	119 억	3040076	N	N	1329	N	N
43	20240222	150435	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80400	-1300	5	-1.59	8743711600	108190	67.33	81700	82300	80200	106200	57200	81700	80818.11	12.76	-25637	84700	83200	81100	79600	77500	83950	80350	119	24500	500	57190	100	1	23830901	19160	23.91	2.73	12	0.45	3363.00	29472.00	161200	20230308	-50.12	71700	20240213	12.13	96500	-16.68	20240110	71700	12.13	20240213	161200	-50.12	20230308	71700	12.13	20240213	1.64	N	041510	500	119 억	3040076	N	N	1954	N	N
44	20240222	140433	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80300	-1400	5	-1.71	6891440900	85124	52.98	81700	82300	80200	106200	57200	81700	80957.67	12.76	-24191	84700	83200	81100	79600	77500	83950	80350	119	24500	500	57190	100	1	23830901	19136	23.88	2.72	12	0.36	3363.00	29472.00	161200	20230308	-50.19	71700	20240213	11.99	96500	-16.79	20240110	71700	11.99	20240213	161200	-50.19	20230308	71700	11.99	20240213	1.64	N	041510	500	119 억	3040076	N	N	1954	N	N
45	20240222	130424	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80800	-900	5	-1.10	4603479200	56732	35.31	81700	82300	80700	106200	57200	81700	81144.31	12.76	-11616	84700	83200	81100	79600	77500	83950	80350	119	24500	500	57190	100	1	23830901	19255	24.03	2.74	12	0.24	3363.00	29472.00	161200	20230308	-49.88	71700	20240213	12.69	96500	-16.27	20240110	71700	12.69	20240213	161200	-49.88	20230308	71700	12.69	20240213	1.64	N	041510	500	119 억	3040076	N	N	1954	N	N
46	20240222	120431	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80900	-800	5	-0.98	3695209500	45495	28.31	81700	82300	80700	106200	57200	81700	81222.32	12.76	-6121	84700	83200	81100	79600	77500	83950	80350	119	24500	500	57190	100	1	23830901	19279	24.06	2.74	12	0.19	3363.00	29472.00	161200	20230308	-49.81	71700	20240213	12.83	96500	-16.17	20240110	71700	12.83	20240213	161200	-49.81	20230308	71700	12.83	20240213	1.64	N	041510	500	119 억	3040076	N	N	1954	N	N
47	20240222	110428	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81200	-500	5	-0.61	3064272700	37710	23.47	81700	82300	80700	106200	57200	81700	81258.89	12.76	-4953	84700	83200	81100	79600	77500	83950	80350	119	24500	500	57190	100	1	23830901	19351	24.15	2.76	12	0.16	3363.00	29472.00	161200	20230308	-49.63	71700	20240213	13.25	96500	-15.85	20240110	71700	13.25	20240213	161200	-49.63	20230308	71700	13.25	20240213	1.64	N	041510	500	119 억	3040076	N	N	1954	N	N
48	20240222	100424	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81400	-300	5	-0.37	1739588200	21408	13.32	81700	82300	80700	106200	57200	81700	81258.79	12.76	-1549	84700	83200	81100	79600	77500	83950	80350	119	24500	500	57190	100	1	23830901	19398	24.20	2.76	12	0.09	3363.00	29472.00	161200	20230308	-49.50	71700	20240213	13.53	96500	-15.65	20240110	71700	13.53	20240213	161200	-49.50	20230308	71700	13.53	20240213	1.64	N	041510	500	119 억	3040076	N	N	1954	N	N
49	20240222	090432	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	82000	300	2	0.37	159398100	1949	1.21	81700	82300	81700	106200	57200	81700	81784.56	12.76	-447	84700	83200	81100	79600	77500	83950	80350	119	24500	500	57190	100	1	23830901	19541	24.38	2.78	12	0.01	3363.00	29472.00	161200	20230308	-49.13	71700	20240213	14.37	96500	-15.03	20240110	71700	14.37	20240213	161200	-49.13	20230308	71700	14.37	20240213	1.64	N	041510	500	119 억	3040076	N	N	1954	N	N
50	20240221	160429	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81700	2000	2	2.51	13097799200	160060	184.31	79000	82600	79000	103600	55800	79700	81830.82	12.78	-7742	81966	80832	79666	78532	77366	80850	78550	119	23900	500	55790	100	1	23830901	19470	24.29	2.77	12	0.67	3363.00	29472.00	161200	20230308	-49.32	71700	20240213	13.95	96500	-15.34	20240110	71700	13.95	20240213	161200	-49.32	20230308	71700	13.95	20240213	1.65	N	041510	500	119 억	3045382	N	N	1954	N	N
51	20240221	150424	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	82000	2300	2	2.89	12143693200	148397	170.88	79000	82600	79000	103600	55800	79700	81832.70	12.78	-6796	81966	80832	79666	78532	77366	80850	78550	119	23900	500	55790	100	1	23830901	19541	24.38	2.78	12	0.62	3363.00	29472.00	161200	20230308	-49.13	71700	20240213	14.37	96500	-15.03	20240110	71700	14.37	20240213	161200	-49.13	20230308	71700	14.37	20240213	1.65	N	041510	500	119 억	3045382	N	N	1559	N	N
52	20240221	140426	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	82200	2500	2	3.14	10732724800	131204	151.08	79000	82600	79000	103600	55800	79700	81802.07	12.78	878	81966	80832	79666	78532	77366	80850	78550	119	23900	500	55790	100	1	23830901	19589	24.44	2.79	12	0.55	3363.00	29472.00	161200	20230308	-49.01	71700	20240213	14.64	96500	-14.82	20240110	71700	14.64	20240213	161200	-49.01	20230308	71700	14.64	20240213	1.65	N	041510	500	119 억	3045382	N	N	1559	N	N
53	20240221	130427	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	82100	2400	2	3.01	9531046400	116602	134.27	79000	82600	79000	103600	55800	79700	81740.27	12.78	5671	81966	80832	79666	78532	77366	80850	78550	119	23900	500	55790	100	1	23830901	19565	24.41	2.79	12	0.49	3363.00	29472.00	161200	20230308	-49.07	71700	20240213	14.50	96500	-14.92	20240110	71700	14.50	20240213	161200	-49.07	20230308	71700	14.50	20240213	1.65	N	041510	500	119 억	3045382	N	N	1559	N	N
54	20240221	120427	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	82300	2600	2	3.26	8520050400	104277	120.08	79000	82600	79000	103600	55800	79700	81706.25	12.78	11484	81966	80832	79666	78532	77366	80850	78550	119	23900	500	55790	100	1	23830901	19613	24.47	2.79	12	0.44	3363.00	29472.00	161200	20230308	-48.95	71700	20240213	14.78	96500	-14.72	20240110	71700	14.78	20240213	161200	-48.95	20230308	71700	14.78	20240213	1.65	N	041510	500	119 억	3045382	N	N	1559	N	N
55	20240221	110429	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	82100	2400	2	3.01	6153916800	75539	86.98	79000	82300	79000	103600	55800	79700	81467.12	12.78	10395	81966	80832	79666	78532	77366	80850	78550	119	23900	500	55790	100	1	23830901	19565	24.41	2.79	12	0.32	3363.00	29472.00	161200	20230308	-49.07	71700	20240213	14.50	96500	-14.92	20240110	71700	14.50	20240213	161200	-49.07	20230308	71700	14.50	20240213	1.65	N	041510	500	119 억	3045382	N	N	1559	N	N
56	20240221	100424	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81400	1700	2	2.13	2910459300	35973	41.42	79000	81700	79000	103600	55800	79700	80907.31	12.78	-2827	81966	80832	79666	78532	77366	80850	78550	119	23900	500	55790	100	1	23830901	19398	24.20	2.76	12	0.15	3363.00	29472.00	161200	20230308	-49.50	71700	20240213	13.53	96500	-15.65	20240110	71700	13.53	20240213	161200	-49.50	20230308	71700	13.53	20240213	1.65	N	041510	500	119 억	3045382	N	N	1559	N	N
57	20240221	090423	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80100	400	2	0.50	388119100	4891	5.63	79000	80200	79000	103600	55800	79700	79352.59	12.78	-1844	81966	80832	79666	78532	77366	80850	78550	119	23900	500	55790	100	1	23830901	19089	23.82	2.72	12	0.02	3363.00	29472.00	161200	20230308	-50.31	71700	20240213	11.72	96500	-16.99	20240110	71700	11.72	20240213	161200	-50.31	20230308	71700	11.72	20240213	1.65	N	041510	500	119 억	3045382	N	N	1559	N	N
58	20240220	160419	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79700	0	3	0.00	6910960900	86638	88.64	79700	80800	78500	103600	55800	79700	79768.46	12.76	944	81900	80800	79600	78500	77300	80200	77900	119	23900	500	55790	100	1	23830901	18993	23.70	2.70	12	0.36	3363.00	29472.00	161200	20230308	-50.56	71700	20240213	11.16	96500	-17.41	20240110	71700	11.16	20240213	161200	-50.56	20230308	71700	11.16	20240213	1.69	N	041510	500	119 억	3039942	N	N	1559	N	N
59	20240220	150423	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79900	200	2	0.25	6561195900	82257	84.16	79700	80800	78500	103600	55800	79700	79764.60	12.76	957	81900	80800	79600	78500	77300	80200	77900	119	23900	500	55790	100	1	23830901	19041	23.76	2.71	12	0.35	3363.00	29472.00	161200	20230308	-50.43	71700	20240213	11.44	96500	-17.20	20240110	71700	11.44	20240213	161200	-50.43	20230308	71700	11.44	20240213	1.69	N	041510	500	119 억	3039942	N	N	505	N	N
60	20240220	140423	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80400	700	2	0.88	5257998900	65969	67.50	79700	80800	78500	103600	55800	79700	79704.09	12.76	4390	81900	80800	79600	78500	77300	80200	77900	119	23900	500	55790	100	1	23830901	19160	23.91	2.73	12	0.28	3363.00	29472.00	161200	20230308	-50.12	71700	20240213	12.13	96500	-16.68	20240110	71700	12.13	20240213	161200	-50.12	20230308	71700	12.13	20240213	1.69	N	041510	500	119 억	3039942	N	N	505	N	N
61	20240220	130425	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80000	300	2	0.38	3893108700	49007	50.14	79700	80300	78500	103600	55800	79700	79439.79	12.76	3577	81900	80800	79600	78500	77300	80200	77900	119	23900	500	55790	100	1	23830901	19065	23.79	2.71	12	0.21	3363.00	29472.00	161200	20230308	-50.37	71700	20240213	11.58	96500	-17.10	20240110	71700	11.58	20240213	161200	-50.37	20230308	71700	11.58	20240213	1.69	N	041510	500	119 억	3039942	N	N	505	N	N
62	20240220	120421	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80100	400	2	0.50	3128830800	39445	40.36	79700	80300	78500	103600	55800	79700	79321.24	12.76	3227	81900	80800	79600	78500	77300	80200	77900	119	23900	500	55790	100	1	23830901	19089	23.82	2.72	12	0.17	3363.00	29472.00	161200	20230308	-50.31	71700	20240213	11.72	96500	-16.99	20240110	71700	11.72	20240213	161200	-50.31	20230308	71700	11.72	20240213	1.69	N	041510	500	119 억	3039942	N	N	505	N	N
63	20240220	110421	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79700	0	3	0.00	2330528900	29438	30.12	79700	80000	78500	103600	55800	79700	79167.15	12.76	1471	81900	80800	79600	78500	77300	80200	77900	119	23900	500	55790	100	1	23830901	18993	23.70	2.70	12	0.12	3363.00	29472.00	161200	20230308	-50.56	71700	20240213	11.16	96500	-17.41	20240110	71700	11.16	20240213	161200	-50.56	20230308	71700	11.16	20240213	1.69	N	041510	500	119 억	3039942	N	N	505	N	N
64	20240220	100411	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79000	-700	5	-0.88	1618029700	20475	20.95	79700	80000	78500	103600	55800	79700	79024.25	12.76	-1580	81900	80800	79600	78500	77300	80200	77900	119	23900	500	55790	100	1	23830901	18826	23.49	2.68	12	0.09	3363.00	29472.00	161200	20230308	-50.99	71700	20240213	10.18	96500	-18.13	20240110	71700	10.18	20240213	161200	-50.99	20230308	71700	10.18	20240213	1.69	N	041510	500	119 억	3039942	N	N	505	N	N
65	20240220	090424	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79300	-400	5	-0.50	156576900	1964	2.01	79700	80000	79300	103600	55800	79700	79723.62	12.76	-341	81900	80800	79600	78500	77300	80200	77900	119	23900	500	55790	100	1	23830901	18898	23.58	2.69	12	0.01	3363.00	29472.00	161200	20230308	-50.81	71700	20240213	10.60	96500	-17.82	20240110	71700	10.60	20240213	161200	-50.81	20230308	71700	10.60	20240213	1.69	N	041510	500	119 억	3039942	N	N	505	N	N
66	20240219	160423	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79700	-400	5	-0.50	7742810600	97468	69.16	80200	80700	78400	104100	56100	80100	79439.36	12.70	4418	81900	81000	80500	79600	79100	81450	80050	119	24000	500	56070	100	1	23830901	18993	23.70	2.70	12	0.41	3363.00	29472.00	161200	20230308	-50.56	71700	20240213	11.16	96500	-17.41	20240110	71700	11.16	20240213	161200	-50.56	20230308	71700	11.16	20240213	1.73	N	041510	500	119 억	3027298	N	N	505	N	N
67	20240219	150425	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79900	-200	5	-0.25	7439443700	93662	66.46	80200	80700	78400	104100	56100	80100	79428.62	12.70	4702	81900	81000	80500	79600	79100	81450	80050	119	24000	500	56070	100	1	23830901	19041	23.76	2.71	12	0.39	3363.00	29472.00	161200	20230308	-50.43	71700	20240213	11.44	96500	-17.20	20240110	71700	11.44	20240213	161200	-50.43	20230308	71700	11.44	20240213	1.73	N	041510	500	119 억	3027298	N	N	1072	N	N
68	20240219	140425	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79700	-400	5	-0.50	6802931800	85674	60.79	80200	80700	78400	104100	56100	80100	79404.86	12.70	5228	81900	81000	80500	79600	79100	81450	80050	119	24000	500	56070	100	1	23830901	18993	23.70	2.70	12	0.36	3363.00	29472.00	161200	20230308	-50.56	71700	20240213	11.16	96500	-17.41	20240110	71700	11.16	20240213	161200	-50.56	20230308	71700	11.16	20240213	1.73	N	041510	500	119 억	3027298	N	N	1072	N	N
69	20240219	130424	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79500	-600	5	-0.75	5982988000	75363	53.47	80200	80700	78400	104100	56100	80100	79388.93	12.70	4550	81900	81000	80500	79600	79100	81450	80050	119	24000	500	56070	100	1	23830901	18946	23.64	2.70	12	0.32	3363.00	29472.00	161200	20230308	-50.68	71700	20240213	10.88	96500	-17.62	20240110	71700	10.88	20240213	161200	-50.68	20230308	71700	10.88	20240213	1.73	N	041510	500	119 억	3027298	N	N	1072	N	N
70	20240219	120424	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79900	-200	5	-0.25	5344817800	67364	47.80	80200	80700	78400	104100	56100	80100	79342.35	12.70	5428	81900	81000	80500	79600	79100	81450	80050	119	24000	500	56070	100	1	23830901	19041	23.76	2.71	12	0.28	3363.00	29472.00	161200	20230308	-50.43	71700	20240213	11.44	96500	-17.20	20240110	71700	11.44	20240213	161200	-50.43	20230308	71700	11.44	20240213	1.73	N	041510	500	119 억	3027298	N	N	1072	N	N
71	20240219	110423	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79500	-600	5	-0.75	3552156200	44785	31.78	80200	80700	78400	104100	56100	80100	79315.76	12.70	-1288	81900	81000	80500	79600	79100	81450	80050	119	24000	500	56070	100	1	23830901	18946	23.64	2.70	12	0.19	3363.00	29472.00	161200	20230308	-50.68	71700	20240213	10.88	96500	-17.62	20240110	71700	10.88	20240213	161200	-50.68	20230308	71700	10.88	20240213	1.73	N	041510	500	119 억	3027298	N	N	1072	N	N
72	20240219	100420	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79300	-800	5	-1.00	2567930100	32401	22.99	80200	80700	78400	104100	56100	80100	79254.66	12.70	-3524	81900	81000	80500	79600	79100	81450	80050	119	24000	500	56070	100	1	23830901	18898	23.58	2.69	12	0.14	3363.00	29472.00	161200	20230308	-50.81	71700	20240213	10.60	96500	-17.82	20240110	71700	10.60	20240213	161200	-50.81	20230308	71700	10.60	20240213	1.73	N	041510	500	119 억	3027298	N	N	1072	N	N
73	20240219	090421	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80300	200	2	0.25	208708600	2604	1.85	80200	80500	79900	104100	56100	80100	80149.23	12.70	-1332	81900	81000	80500	79600	79100	81450	80050	119	24000	500	56070	100	1	23830901	19136	23.88	2.72	12	0.01	3363.00	29472.00	161200	20230308	-50.19	71700	20240213	11.99	96500	-16.79	20240110	71700	11.99	20240213	161200	-50.19	20230308	71700	11.99	20240213	1.73	N	041510	500	119 억	3027298	N	N	1072	N	N
74	20240216	160419	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80100	100	2	0.12	11370816900	140741	68.20	80000	81400	80000	104000	56000	80000	80795.23	12.83	-22636	82933	81466	79333	77866	75733	82200	78600	119	24000	500	56000	100	1	23830901	19089	23.82	2.72	12	0.59	3363.00	29472.00	161200	20230308	-50.31	71700	20240213	11.72	96500	-16.99	20240110	71700	11.72	20240213	161200	-50.31	20230308	71700	11.72	20240213	1.77	N	041510	500	119 억	3057456	N	N	1072	N	N
75	20240216	150421	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80800	800	2	1.00	9058670500	111992	54.27	80000	81400	80000	104000	56000	80000	80886.76	12.83	-11616	82933	81466	79333	77866	75733	82200	78600	119	24000	500	56000	100	1	23830901	19255	24.03	2.74	12	0.47	3363.00	29472.00	161200	20230308	-49.88	71700	20240213	12.69	96500	-16.27	20240110	71700	12.69	20240213	161200	-49.88	20230308	71700	12.69	20240213	1.77	N	041510	500	119 억	3057456	N	N	1113	N	N
76	20240216	140424	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81100	1100	2	1.38	7520091400	92975	45.05	80000	81400	80000	104000	56000	80000	80882.94	12.83	-5435	82933	81466	79333	77866	75733	82200	78600	119	24000	500	56000	100	1	23830901	19327	24.12	2.75	12	0.39	3363.00	29472.00	161200	20230308	-49.69	71700	20240213	13.11	96500	-15.96	20240110	71700	13.11	20240213	161200	-49.69	20230308	71700	13.11	20240213	1.77	N	041510	500	119 억	3057456	N	N	1113	N	N
77	20240216	130419	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80800	800	2	1.00	6370406800	78799	38.18	80000	81400	80000	104000	56000	80000	80843.75	12.83	-3038	82933	81466	79333	77866	75733	82200	78600	119	24000	500	56000	100	1	23830901	19255	24.03	2.74	12	0.33	3363.00	29472.00	161200	20230308	-49.88	71700	20240213	12.69	96500	-16.27	20240110	71700	12.69	20240213	161200	-49.88	20230308	71700	12.69	20240213	1.77	N	041510	500	119 억	3057456	N	N	1113	N	N
78	20240216	120421	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80900	900	2	1.12	5124119900	63382	30.71	80000	81400	80000	104000	56000	80000	80845.03	12.83	-150	82933	81466	79333	77866	75733	82200	78600	119	24000	500	56000	100	1	23830901	19279	24.06	2.74	12	0.27	3363.00	29472.00	161200	20230308	-49.81	71700	20240213	12.83	96500	-16.17	20240110	71700	12.83	20240213	161200	-49.81	20230308	71700	12.83	20240213	1.77	N	041510	500	119 억	3057456	N	N	1113	N	N
79	20240216	110422	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81200	1200	2	1.50	3966698600	49085	23.79	80000	81400	80000	104000	56000	80000	80812.85	12.83	3309	82933	81466	79333	77866	75733	82200	78600	119	24000	500	56000	100	1	23830901	19351	24.15	2.76	12	0.21	3363.00	29472.00	161200	20230308	-49.63	71700	20240213	13.25	96500	-15.85	20240110	71700	13.25	20240213	161200	-49.63	20230308	71700	13.25	20240213	1.77	N	041510	500	119 억	3057456	N	N	1113	N	N
80	20240216	100419	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80900	900	2	1.12	2745006400	33999	16.48	80000	81400	80000	104000	56000	80000	80737.86	12.83	6529	82933	81466	79333	77866	75733	82200	78600	119	24000	500	56000	100	1	23830901	19279	24.06	2.74	12	0.14	3363.00	29472.00	161200	20230308	-49.81	71700	20240213	12.83	96500	-16.17	20240110	71700	12.83	20240213	161200	-49.81	20230308	71700	12.83	20240213	1.77	N	041510	500	119 억	3057456	N	N	1113	N	N
81	20240216	090415	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80800	800	2	1.00	369374200	4591	2.22	80000	81000	80000	104000	56000	80000	80456.15	12.83	849	82933	81466	79333	77866	75733	82200	78600	119	24000	500	56000	100	1	23830901	19255	24.03	2.74	12	0.02	3363.00	29472.00	161200	20230308	-49.88	71700	20240213	12.69	96500	-16.27	20240110	71700	12.69	20240213	161200	-49.88	20230308	71700	12.69	20240213	1.77	N	041510	500	119 억	3057456	N	N	1113	N	N
82	20240215	160418	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80000	2600	2	3.36	16422487700	205791	92.90	78200	80800	77200	100600	54200	77400	79801.64	12.96	-34676	81600	79500	76400	74300	71200	80550	75350	119	23200	500	54180	100	1	23830901	19065	23.79	2.71	12	0.86	3363.00	29472.00	161200	20230308	-50.37	71700	20240213	11.58	96500	-17.10	20240110	71700	11.58	20240213	161200	-50.37	20230308	71700	11.58	20240213	1.81	N	041510	500	119 억	3088392	N	N	1113	N	N
83	20240215	150420	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80200	2800	2	3.62	15661367700	196281	88.61	78200	80800	77200	100600	54200	77400	79790.54	12.96	-32191	81600	79500	76400	74300	71200	80550	75350	119	23200	500	54180	100	1	23830901	19112	23.85	2.72	12	0.82	3363.00	29472.00	161200	20230308	-50.25	71700	20240213	11.85	96500	-16.89	20240110	71700	11.85	20240213	161200	-50.25	20230308	71700	11.85	20240213	1.81	N	041510	500	119 억	3088392	N	N	1303	N	N
84	20240215	140418	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80300	2900	2	3.75	12138954500	152522	68.85	78200	80800	77200	100600	54200	77400	79588.22	12.96	-21024	81600	79500	76400	74300	71200	80550	75350	119	23200	500	54180	100	1	23830901	19136	23.88	2.72	12	0.64	3363.00	29472.00	161200	20230308	-50.19	71700	20240213	11.99	96500	-16.79	20240110	71700	11.99	20240213	161200	-50.19	20230308	71700	11.99	20240213	1.81	N	041510	500	119 억	3088392	N	N	1303	N	N
85	20240215	130415	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79700	2300	2	2.97	10851970700	136450	61.60	78200	80800	77200	100600	54200	77400	79530.75	12.96	-18991	81600	79500	76400	74300	71200	80550	75350	119	23200	500	54180	100	1	23830901	18993	23.70	2.70	12	0.57	3363.00	29472.00	161200	20230308	-50.56	71700	20240213	11.16	96500	-17.41	20240110	71700	11.16	20240213	161200	-50.56	20230308	71700	11.16	20240213	1.81	N	041510	500	119 억	3088392	N	N	1303	N	N
86	20240215	120419	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79800	2400	2	3.10	9859585700	124008	55.98	78200	80800	77200	100600	54200	77400	79507.66	12.96	-16374	81600	79500	76400	74300	71200	80550	75350	119	23200	500	54180	100	1	23830901	19017	23.73	2.71	12	0.52	3363.00	29472.00	161200	20230308	-50.50	71700	20240213	11.30	96500	-17.31	20240110	71700	11.30	20240213	161200	-50.50	20230308	71700	11.30	20240213	1.81	N	041510	500	119 억	3088392	N	N	1303	N	N
87	20240215	110416	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79700	2300	2	2.97	7458828800	94098	42.48	78200	80700	77200	100600	54200	77400	79266.60	12.96	-9054	81600	79500	76400	74300	71200	80550	75350	119	23200	500	54180	100	1	23830901	18993	23.70	2.70	12	0.39	3363.00	29472.00	161200	20230308	-50.56	71700	20240213	11.16	96500	-17.41	20240110	71700	11.16	20240213	161200	-50.56	20230308	71700	11.16	20240213	1.81	N	041510	500	119 억	3088392	N	N	1303	N	N
88	20240215	100414	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79300	1900	2	2.45	5916292900	74771	33.75	78200	80700	77200	100600	54200	77400	79125.50	12.96	-7889	81600	79500	76400	74300	71200	80550	75350	119	23200	500	54180	100	1	23830901	18898	23.58	2.69	12	0.31	3363.00	29472.00	161200	20230308	-50.81	71700	20240213	10.60	96500	-17.82	20240110	71700	10.60	20240213	161200	-50.81	20230308	71700	10.60	20240213	1.81	N	041510	500	119 억	3088392	N	N	1303	N	N
89	20240215	090414	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	77600	200	2	0.26	510108300	6549	2.96	78200	78300	77500	100600	54200	77400	77891.02	12.96	-4196	81600	79500	76400	74300	71200	80550	75350	119	23200	500	54180	100	1	23830901	18493	23.07	2.63	12	0.03	3363.00	29472.00	161200	20230308	-51.86	71700	20240213	8.23	96500	-19.59	20240110	71700	8.23	20240213	161200	-51.86	20230308	71700	8.23	20240213	1.81	N	041510	500	119 억	3088392	N	N	1303	N	N
90	20240214	160412	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	77400	2700	2	3.61	16860212800	219878	118.87	74000	78500	73300	97100	52300	74700	76680.67	12.97	-21739	76966	75832	73766	72632	70566	76400	73200	119	22400	500	52290	100	1	23830901	18445	23.02	2.63	12	0.92	3363.00	29472.00	161200	20230308	-51.99	71700	20240213	7.95	96500	-19.79	20240110	71700	7.95	20240213	161200	-51.99	20230308	71700	7.95	20240213	1.77	N	041510	500	119 억	3091570	N	N	1303	N	N
91	20240214	150414	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	77500	2800	2	3.75	16210650300	211481	114.33	74000	78500	73300	97100	52300	74700	76654.09	12.97	-19362	76966	75832	73766	72632	70566	76400	73200	119	22400	500	52290	100	1	23830901	18469	23.04	2.63	12	0.89	3363.00	29472.00	161200	20230308	-51.92	71700	20240213	8.09	96500	-19.69	20240110	71700	8.09	20240213	161200	-51.92	20230308	71700	8.09	20240213	1.77	N	041510	500	119 억	3091570	N	N	661	N	N
92	20240214	140411	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	78100	3400	2	4.55	15023138900	196219	106.08	74000	78500	73300	97100	52300	74700	76564.25	12.97	-14281	76966	75832	73766	72632	70566	76400	73200	119	22400	500	52290	100	1	23830901	18612	23.22	2.65	12	0.82	3363.00	29472.00	161200	20230308	-51.55	71700	20240213	8.93	96500	-19.07	20240110	71700	8.93	20240213	161200	-51.55	20230308	71700	8.93	20240213	1.77	N	041510	500	119 억	3091570	N	N	661	N	N
93	20240214	130414	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	77200	2500	2	3.35	12490301400	163738	88.52	74000	78100	73300	97100	52300	74700	76283.39	12.97	-15837	76966	75832	73766	72632	70566	76400	73200	119	22400	500	52290	100	1	23830901	18397	22.96	2.62	12	0.69	3363.00	29472.00	161200	20230308	-52.11	71700	20240213	7.67	96500	-20.00	20240110	71700	7.67	20240213	161200	-52.11	20230308	71700	7.67	20240213	1.77	N	041510	500	119 억	3091570	N	N	661	N	N
94	20240214	120410	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	77000	2300	2	3.08	11565077100	151782	82.05	74000	78100	73300	97100	52300	74700	76196.49	12.97	-11912	76966	75832	73766	72632	70566	76400	73200	119	22400	500	52290	100	1	23830901	18350	22.90	2.61	12	0.64	3363.00	29472.00	161200	20230308	-52.23	71700	20240213	7.39	96500	-20.21	20240110	71700	7.39	20240213	161200	-52.23	20230308	71700	7.39	20240213	1.77	N	041510	500	119 억	3091570	N	N	661	N	N
95	20240214	110415	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	77600	2900	2	3.88	7827312000	103608	56.01	74000	77800	73300	97100	52300	74700	75548.35	12.97	5883	76966	75832	73766	72632	70566	76400	73200	119	22400	500	52290	100	1	23830901	18493	23.07	2.63	12	0.43	3363.00	29472.00	161200	20230308	-51.86	71700	20240213	8.23	96500	-19.59	20240110	71700	8.23	20240213	161200	-51.86	20230308	71700	8.23	20240213	1.77	N	041510	500	119 억	3091570	N	N	661	N	N
96	20240214	090408	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	73700	-1000	5	-1.34	270525300	3666	1.98	74000	74100	73300	97100	52300	74700	73762.62	12.97	-1079	76966	75832	73766	72632	70566	76400	73200	119	22400	500	52290	100	1	23830901	17563	21.91	2.50	12	0.02	3363.00	29472.00	161200	20230308	-54.28	71700	20240213	2.79	96500	-23.63	20240110	71700	2.79	20240213	161200	-54.28	20230308	71700	2.79	20240213	1.77	N	041510	500	119 억	3091570	N	N	661	N	N
97	20240213	160408	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	74700	1700	2	2.33	13411809900	183060	93.00	73400	74900	71700	94900	51100	73000	73262.05	12.82	-6702	74333	73666	72933	72266	71533	73300	71900	119	21900	500	51100	100	1	23830901	17802	22.21	2.53	12	0.77	3363.00	29472.00	161200	20230308	-53.66	71700	20240213	4.18	96500	-22.59	20240110	71700	4.18	20240213	161200	-53.66	20230308	71700	4.18	20240213	1.75	N	041510	500	119 억	3054188	N	N	661	N	N
98	20240213	150406	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	74500	1500	2	2.05	12527570600	171207	86.98	73400	74900	71700	94900	51100	73000	73172.09	12.82	-4459	74333	73666	72933	72266	71533	73300	71900	119	21900	500	51100	100	1	23830901	17754	22.15	2.53	12	0.72	3363.00	29472.00	161200	20230308	-53.78	71700	20240213	3.91	96500	-22.80	20240110	71700	3.91	20240213	161200	-53.78	20230308	71700	3.91	20240213	1.75	N	041510	500	119 억	3054188	N	N	283	N	N
99	20240213	140413	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	73900	900	2	1.23	9771107000	134160	68.16	73400	74000	71700	94900	51100	73000	72831.72	12.82	1111	74333	73666	72933	72266	71533	73300	71900	119	21900	500	51100	100	1	23830901	17611	21.97	2.51	12	0.56	3363.00	29472.00	161200	20230308	-54.16	71700	20240213	3.07	96500	-23.42	20240110	71700	3.07	20240213	161200	-54.16	20230308	71700	3.07	20240213	1.75	N	041510	500	119 억	3054188	N	N	283	N	N
100	20240213	130409	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	73100	100	2	0.14	7611678700	104813	53.25	73400	74000	71700	94900	51100	73000	72621.44	12.82	-6247	74333	73666	72933	72266	71533	73300	71900	119	21900	500	51100	100	1	23830901	17420	21.74	2.48	12	0.44	3363.00	29472.00	161200	20230308	-54.65	71700	20240213	1.95	96500	-24.25	20240110	71700	1.95	20240213	161200	-54.65	20230308	71700	1.95	20240213	1.75	N	041510	500	119 억	3054188	N	N	283	N	N
101	20240213	120413	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	72500	-500	5	-0.68	6509236600	89702	45.57	73400	74000	71700	94900	51100	73000	72565.03	12.82	-10202	74333	73666	72933	72266	71533	73300	71900	119	21900	500	51100	100	1	23830901	17277	21.56	2.46	12	0.38	3363.00	29472.00	161200	20230308	-55.02	71700	20240213	1.12	96500	-24.87	20240110	71700	1.12	20240213	161200	-55.02	20230308	71700	1.12	20240213	1.75	N	041510	500	119 억	3054188	N	N	283	N	N
102	20240213	110411	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	72200	-800	5	-1.10	5754016400	79255	40.26	73400	74000	71700	94900	51100	73000	72601.20	12.82	-11554	74333	73666	72933	72266	71533	73300	71900	119	21900	500	51100	100	1	23830901	17206	21.47	2.45	12	0.33	3363.00	29472.00	161200	20230308	-55.21	71700	20240213	0.70	96500	-25.18	20240110	71700	0.70	20240213	161200	-55.21	20230308	71700	0.70	20240213	1.75	N	041510	500	119 억	3054188	N	N	283	N	N
103	20240213	100336	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	72800	-200	5	-0.27	2211487700	30180	15.33	73400	74000	72800	94900	51100	73000	73276.78	12.82	-3467	74333	73666	72933	72266	71533	73300	71900	119	21900	500	51100	100	1	23830901	17349	21.65	2.47	12	0.13	3363.00	29472.00	161200	20230308	-54.84	72200	20240208	0.83	96500	-24.56	20240110	72200	0.83	20240208	161200	-54.84	20230308	72200	0.83	20240208	1.75	N	041510	500	119 억	3054188	N	N	283	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History