KissMeData/122870/price/prices-20240201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160801	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	40900	-950	5	-2.27	6709095050	163175	134.84	41350	41800	40850	54400	29300	41850	41116.21	12.12	-47006	43250	42550	41550	40850	39850	42900	41200	93	12550	500	30130	50	1	18690719	7645	22.56	1.84	12	0.87	1813.00	22249.00	97000	20230531	-57.84	40100	20240118	2.00	48800	-16.19	20240102	40100	2.00	20240118	97000	-57.84	20230531	40100	2.00	20240118	5.09	N	122870	500	93 억	2264796	N	N	2222	N	N
3	20240229	150803	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	41100	-750	5	-1.79	5512851900	133945	110.69	41350	41800	40850	54400	29300	41850	41157.32	12.12	-41855	43250	42550	41550	40850	39850	42900	41200	93	12550	500	30130	50	1	18690719	7682	22.67	1.85	12	0.72	1813.00	22249.00	97000	20230531	-57.63	40100	20240118	2.49	48800	-15.78	20240102	40100	2.49	20240118	97000	-57.63	20230531	40100	2.49	20240118	5.09	N	122870	500	93 억	2264796	N	N	1208	N	N
4	20240229	140804	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	41100	-750	5	-1.79	4591175900	111452	92.10	41350	41800	40850	54400	29300	41850	41193.90	12.12	-33637	43250	42550	41550	40850	39850	42900	41200	93	12550	500	30130	50	1	18690719	7682	22.67	1.85	12	0.60	1813.00	22249.00	97000	20230531	-57.63	40100	20240118	2.49	48800	-15.78	20240102	40100	2.49	20240118	97000	-57.63	20230531	40100	2.49	20240118	5.09	N	122870	500	93 억	2264796	N	N	1208	N	N
5	20240229	130801	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	41100	-750	5	-1.79	3806832850	92347	76.31	41350	41800	40850	54400	29300	41850	41222.80	12.12	-30719	43250	42550	41550	40850	39850	42900	41200	93	12550	500	30130	50	1	18690719	7682	22.67	1.85	12	0.49	1813.00	22249.00	97000	20230531	-57.63	40100	20240118	2.49	48800	-15.78	20240102	40100	2.49	20240118	97000	-57.63	20230531	40100	2.49	20240118	5.09	N	122870	500	93 억	2264796	N	N	1208	N	N
6	20240229	120802	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	41200	-650	5	-1.55	3080469500	74695	61.72	41350	41800	40850	54400	29300	41850	41240.23	12.12	-24247	43250	42550	41550	40850	39850	42900	41200	93	12550	500	30130	50	1	18690719	7701	22.72	1.85	12	0.40	1813.00	22249.00	97000	20230531	-57.53	40100	20240118	2.74	48800	-15.57	20240102	40100	2.74	20240118	97000	-57.53	20230531	40100	2.74	20240118	5.09	N	122870	500	93 억	2264796	N	N	1208	N	N
7	20240229	110803	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	41200	-650	5	-1.55	2685426300	65107	53.80	41350	41800	40850	54400	29300	41850	41245.89	12.12	-20592	43250	42550	41550	40850	39850	42900	41200	93	12550	500	30130	50	1	18690719	7701	22.72	1.85	12	0.35	1813.00	22249.00	97000	20230531	-57.53	40100	20240118	2.74	48800	-15.57	20240102	40100	2.74	20240118	97000	-57.53	20230531	40100	2.74	20240118	5.09	N	122870	500	93 억	2264796	N	N	1208	N	N
8	20240229	100805	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	41050	-800	5	-1.91	1382605200	33621	27.78	41350	41450	40850	54400	29300	41850	41122.18	12.12	-14914	43250	42550	41550	40850	39850	42900	41200	93	12550	500	30130	50	1	18690719	7673	22.64	1.85	12	0.18	1813.00	22249.00	97000	20230531	-57.68	40100	20240118	2.37	48800	-15.88	20240102	40100	2.37	20240118	97000	-57.68	20230531	40100	2.37	20240118	5.09	N	122870	500	93 억	2264796	N	N	1208	N	N
9	20240229	090802	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	41100	-750	5	-1.79	357240250	8655	7.15	41350	41450	41050	54400	29300	41850	41272.25	12.12	-3416	43250	42550	41550	40850	39850	42900	41200	93	12550	500	30130	50	1	18690719	7682	22.67	1.85	12	0.05	1813.00	22249.00	97000	20230531	-57.63	40100	20240118	2.49	48800	-15.78	20240102	40100	2.49	20240118	97000	-57.63	20230531	40100	2.49	20240118	5.09	N	122870	500	93 억	2264796	N	N	1208	N	N
10	20240228	160718	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	41850	950	2	2.32	5001791100	120245	38.31	40550	42250	40550	53100	28650	40900	41596.06	11.90	35487	43166	42032	41166	40032	39166	41600	39600	93	12200	500	29440	50	1	18690719	7822	23.08	1.88	12	0.64	1813.00	22249.00	97000	20230531	-56.86	40100	20240118	4.36	48800	-14.24	20240102	40100	4.36	20240118	97000	-56.86	20230531	40100	4.36	20240118	5.07	N	122870	500	93 억	2224285	N	N	1208	N	N
11	20240228	150716	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	41650	750	2	1.83	4658605450	112029	35.70	40550	42250	40550	53100	28650	40900	41584.13	11.90	35978	43166	42032	41166	40032	39166	41600	39600	93	12200	500	29440	50	1	18690719	7785	22.97	1.87	12	0.60	1813.00	22249.00	97000	20230531	-57.06	40100	20240118	3.87	48800	-14.65	20240102	40100	3.87	20240118	97000	-57.06	20230531	40100	3.87	20240118	5.07	N	122870	500	93 억	2224285	N	N	735	N	N
12	20240228	140801	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	41550	650	2	1.59	4097390450	98511	31.39	40550	42250	40550	53100	28650	40900	41593.47	11.90	28690	43166	42032	41166	40032	39166	41600	39600	93	12200	500	29440	50	1	18690719	7766	22.92	1.87	12	0.53	1813.00	22249.00	97000	20230531	-57.16	40100	20240118	3.62	48800	-14.86	20240102	40100	3.62	20240118	97000	-57.16	20230531	40100	3.62	20240118	5.07	N	122870	500	93 억	2224285	N	N	735	N	N
13	20240228	130802	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	41500	600	2	1.47	3740682700	89926	28.65	40550	42250	40550	53100	28650	40900	41597.61	11.90	24966	43166	42032	41166	40032	39166	41600	39600	93	12200	500	29440	50	1	18690719	7757	22.89	1.87	12	0.48	1813.00	22249.00	97000	20230531	-57.22	40100	20240118	3.49	48800	-14.96	20240102	40100	3.49	20240118	97000	-57.22	20230531	40100	3.49	20240118	5.07	N	122870	500	93 억	2224285	N	N	735	N	N
14	20240228	120805	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	41800	900	2	2.20	3334190050	80170	25.54	40550	42250	40550	53100	28650	40900	41589.29	11.90	25271	43166	42032	41166	40032	39166	41600	39600	93	12200	500	29440	50	1	18690719	7813	23.06	1.88	12	0.43	1813.00	22249.00	97000	20230531	-56.91	40100	20240118	4.24	48800	-14.34	20240102	40100	4.24	20240118	97000	-56.91	20230531	40100	4.24	20240118	5.07	N	122870	500	93 억	2224285	N	N	735	N	N
15	20240228	110734	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	41900	1000	2	2.44	2805921550	67555	21.52	40550	42250	40550	53100	28650	40900	41535.68	11.90	25040	43166	42032	41166	40032	39166	41600	39600	93	12200	500	29440	50	1	18690719	7831	23.11	1.88	12	0.36	1813.00	22249.00	97000	20230531	-56.80	40100	20240118	4.49	48800	-14.14	20240102	40100	4.49	20240118	97000	-56.80	20230531	40100	4.49	20240118	5.07	N	122870	500	93 억	2224285	N	N	735	N	N
16	20240228	100800	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	41800	900	2	2.20	1770085950	42878	13.66	40550	41850	40550	53100	28650	40900	41282.22	11.90	16968	43166	42032	41166	40032	39166	41600	39600	93	12200	500	29440	50	1	18690719	7813	23.06	1.88	12	0.23	1813.00	22249.00	97000	20230531	-56.91	40100	20240118	4.24	48800	-14.34	20240102	40100	4.24	20240118	97000	-56.91	20230531	40100	4.24	20240118	5.07	N	122870	500	93 억	2224285	N	N	735	N	N
17	20240228	090804	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	41200	300	2	0.73	524815950	12852	4.09	40550	41250	40550	53100	28650	40900	40835.18	11.90	4403	43166	42032	41166	40032	39166	41600	39600	93	12200	500	29440	50	1	18690719	7701	22.72	1.85	12	0.07	1813.00	22249.00	97000	20230531	-57.53	40100	20240118	2.74	48800	-15.57	20240102	40100	2.74	20240118	97000	-57.53	20230531	40100	2.74	20240118	5.07	N	122870	500	93 억	2224285	N	N	735	N	N
18	20240227	160802	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	40900	-1200	5	-2.85	12786568700	312679	265.70	42000	42300	40300	54700	29500	42100	40893.58	12.05	-42973	43066	42582	42316	41832	41566	42450	41700	93	12600	500	30310	50	1	18690719	7645	22.56	1.84	12	1.67	1813.00	22249.00	97000	20230531	-57.84	40100	20240118	2.00	48800	-16.19	20240102	40100	2.00	20240118	97000	-57.84	20230531	40100	2.00	20240118	5.03	N	122870	500	93 억	2252123	N	N	735	N	N
19	20240227	150804	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	40800	-1300	5	-3.09	12351437100	302047	256.66	42000	42300	40300	54700	29500	42100	40892.42	12.05	-45184	43066	42582	42316	41832	41566	42450	41700	93	12600	500	30310	50	1	18690719	7626	22.50	1.83	12	1.62	1813.00	22249.00	97000	20230531	-57.94	40100	20240118	1.75	48800	-16.39	20240102	40100	1.75	20240118	97000	-57.94	20230531	40100	1.75	20240118	5.03	N	122870	500	93 억	2252123	N	N	642	N	N
20	20240227	140800	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	40500	-1600	5	-3.80	11214252350	274054	232.88	42000	42300	40300	54700	29500	42100	40919.85	12.05	-58143	43066	42582	42316	41832	41566	42450	41700	93	12600	500	30310	50	1	18690719	7570	22.34	1.82	12	1.47	1813.00	22249.00	97000	20230531	-58.25	40100	20240118	1.00	48800	-17.01	20240102	40100	1.00	20240118	97000	-58.25	20230531	40100	1.00	20240118	5.03	N	122870	500	93 억	2252123	N	N	642	N	N
21	20240227	130722	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	40550	-1550	5	-3.68	9314645600	227102	192.98	42000	42300	40500	54700	29500	42100	41015.24	12.05	-51092	43066	42582	42316	41832	41566	42450	41700	93	12600	500	30310	50	1	18690719	7579	22.37	1.82	12	1.22	1813.00	22249.00	97000	20230531	-58.20	40100	20240118	1.12	48800	-16.91	20240102	40100	1.12	20240118	97000	-58.20	20230531	40100	1.12	20240118	5.03	N	122870	500	93 억	2252123	N	N	642	N	N
22	20240227	120804	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	40650	-1450	5	-3.44	7858833500	191250	162.51	42000	42300	40550	54700	29500	42100	41091.92	12.05	-46247	43066	42582	42316	41832	41566	42450	41700	93	12600	500	30310	50	1	18690719	7598	22.42	1.83	12	1.02	1813.00	22249.00	97000	20230531	-58.09	40100	20240118	1.37	48800	-16.70	20240102	40100	1.37	20240118	97000	-58.09	20230531	40100	1.37	20240118	5.03	N	122870	500	93 억	2252123	N	N	642	N	N
23	20240227	110802	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	40900	-1200	5	-2.85	5979994750	145092	123.29	42000	42300	40650	54700	29500	42100	41215.17	12.05	-41534	43066	42582	42316	41832	41566	42450	41700	93	12600	500	30310	50	1	18690719	7645	22.56	1.84	12	0.78	1813.00	22249.00	97000	20230531	-57.84	40100	20240118	2.00	48800	-16.19	20240102	40100	2.00	20240118	97000	-57.84	20230531	40100	2.00	20240118	5.03	N	122870	500	93 억	2252123	N	N	642	N	N
24	20240227	100758	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	41200	-900	5	-2.14	2859458950	68908	58.55	42000	42300	41100	54700	29500	42100	41496.74	12.05	-24495	43066	42582	42316	41832	41566	42450	41700	93	12600	500	30310	50	1	18690719	7701	22.72	1.85	12	0.37	1813.00	22249.00	97000	20230531	-57.53	40100	20240118	2.74	48800	-15.57	20240102	40100	2.74	20240118	97000	-57.53	20230531	40100	2.74	20240118	5.03	N	122870	500	93 억	2252123	N	N	642	N	N
25	20240227	090801	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	41650	-450	5	-1.07	397047250	9492	8.07	42000	42300	41600	54700	29500	42100	41829.59	12.05	-2743	43066	42582	42316	41832	41566	42450	41700	93	12600	500	30310	50	1	18690719	7785	22.97	1.87	12	0.05	1813.00	22249.00	97000	20230531	-57.06	40100	20240118	3.87	48800	-14.65	20240102	40100	3.87	20240118	97000	-57.06	20230531	40100	3.87	20240118	5.03	N	122870	500	93 억	2252123	N	N	642	N	N
26	20240226	160800	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42100	-450	5	-1.06	4947169800	116614	95.09	42550	42800	42050	55300	29800	42550	42424.02	12.03	47	43450	43000	42650	42200	41850	42825	42025	93	12750	500	30630	50	1	18690719	7869	23.22	1.89	12	0.62	1813.00	22249.00	97000	20230531	-56.60	40100	20240118	4.99	48800	-13.73	20240102	40100	4.99	20240118	97000	-56.60	20230531	40100	4.99	20240118	5.04	N	122870	500	93 억	2248269	N	N	642	N	N
27	20240226	150753	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42150	-400	5	-0.94	4369800150	102906	83.92	42550	42800	42150	55300	29800	42550	42463.96	12.03	2584	43450	43000	42650	42200	41850	42825	42025	93	12750	500	30630	50	1	18690719	7878	23.25	1.89	12	0.55	1813.00	22249.00	97000	20230531	-56.55	40100	20240118	5.11	48800	-13.63	20240102	40100	5.11	20240118	97000	-56.55	20230531	40100	5.11	20240118	5.04	N	122870	500	93 억	2248269	N	N	1182	N	N
28	20240226	140756	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42500	-50	5	-0.12	3133866150	73698	60.10	42550	42800	42300	55300	29800	42550	42523.07	12.03	7309	43450	43000	42650	42200	41850	42825	42025	93	12750	500	30630	50	1	18690719	7944	23.44	1.91	12	0.39	1813.00	22249.00	97000	20230531	-56.19	40100	20240118	5.99	48800	-12.91	20240102	40100	5.99	20240118	97000	-56.19	20230531	40100	5.99	20240118	5.04	N	122870	500	93 억	2248269	N	N	1182	N	N
29	20240226	130752	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42600	50	2	0.12	2729131550	64180	52.34	42550	42800	42300	55300	29800	42550	42523.07	12.03	5688	43450	43000	42650	42200	41850	42825	42025	93	12750	500	30630	50	1	18690719	7962	23.50	1.91	12	0.34	1813.00	22249.00	97000	20230531	-56.08	40100	20240118	6.23	48800	-12.70	20240102	40100	6.23	20240118	97000	-56.08	20230531	40100	6.23	20240118	5.04	N	122870	500	93 억	2248269	N	N	1182	N	N
30	20240226	120751	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42550	0	3	0.00	2058382800	48437	39.50	42550	42800	42300	55300	29800	42550	42496.04	12.03	-2567	43450	43000	42650	42200	41850	42825	42025	93	12750	500	30630	50	1	18690719	7953	23.47	1.91	12	0.26	1813.00	22249.00	97000	20230531	-56.13	40100	20240118	6.11	48800	-12.81	20240102	40100	6.11	20240118	97000	-56.13	20230531	40100	6.11	20240118	5.04	N	122870	500	93 억	2248269	N	N	1182	N	N
31	20240226	110750	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42350	-200	5	-0.47	1458978750	34333	28.00	42550	42800	42300	55300	29800	42550	42494.87	12.03	-5295	43450	43000	42650	42200	41850	42825	42025	93	12750	500	30630	50	1	18690719	7916	23.36	1.90	12	0.18	1813.00	22249.00	97000	20230531	-56.34	40100	20240118	5.61	48800	-13.22	20240102	40100	5.61	20240118	97000	-56.34	20230531	40100	5.61	20240118	5.04	N	122870	500	93 억	2248269	N	N	1182	N	N
32	20240226	100748	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42450	-100	5	-0.24	819520650	19255	15.70	42550	42800	42350	55300	29800	42550	42561.47	12.03	-3917	43450	43000	42650	42200	41850	42825	42025	93	12750	500	30630	50	1	18690719	7934	23.41	1.91	12	0.10	1813.00	22249.00	97000	20230531	-56.24	40100	20240118	5.86	48800	-13.01	20240102	40100	5.86	20240118	97000	-56.24	20230531	40100	5.86	20240118	5.04	N	122870	500	93 억	2248269	N	N	1182	N	N
33	20240226	090747	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42550	0	3	0.00	257653900	6055	4.94	42550	42650	42450	55300	29800	42550	42552.27	12.03	-2570	43450	43000	42650	42200	41850	42825	42025	93	12750	500	30630	50	1	18690719	7953	23.47	1.91	12	0.03	1813.00	22249.00	97000	20230531	-56.13	40100	20240118	6.11	48800	-12.81	20240102	40100	6.11	20240118	97000	-56.13	20230531	40100	6.11	20240118	5.04	N	122870	500	93 억	2248269	N	N	1182	N	N
34	20240223	160749	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42550	-350	5	-0.82	5192637150	121834	132.77	43000	43100	42300	55700	30050	42900	42620.75	12.03	-3153	43633	43266	43033	42666	42433	43150	42550	93	12800	500	30880	50	1	18690719	7953	23.47	1.91	12	0.65	1813.00	22249.00	97000	20230531	-56.13	40100	20240118	6.11	48800	-12.81	20240102	40100	6.11	20240118	97000	-56.13	20230531	40100	6.11	20240118	4.99	N	122870	500	93 억	2248836	N	N	1182	N	N
35	20240223	150744	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42400	-500	5	-1.17	4868551200	114191	124.44	43000	43100	42350	55700	30050	42900	42635.15	12.03	-5076	43633	43266	43033	42666	42433	43150	42550	93	12800	500	30880	50	1	18690719	7925	23.39	1.91	12	0.61	1813.00	22249.00	97000	20230531	-56.29	40100	20240118	5.74	48800	-13.11	20240102	40100	5.74	20240118	97000	-56.29	20230531	40100	5.74	20240118	4.99	N	122870	500	93 억	2248836	N	N	1809	N	N
36	20240223	140745	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42500	-400	5	-0.93	4082560350	95674	104.26	43000	43100	42400	55700	30050	42900	42671.57	12.03	-8079	43633	43266	43033	42666	42433	43150	42550	93	12800	500	30880	50	1	18690719	7944	23.44	1.91	12	0.51	1813.00	22249.00	97000	20230531	-56.19	40100	20240118	5.99	48800	-12.91	20240102	40100	5.99	20240118	97000	-56.19	20230531	40100	5.99	20240118	4.99	N	122870	500	93 억	2248836	N	N	1809	N	N
37	20240223	130741	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42600	-300	5	-0.70	3191929000	74713	81.42	43000	43100	42500	55700	30050	42900	42722.54	12.03	-7907	43633	43266	43033	42666	42433	43150	42550	93	12800	500	30880	50	1	18690719	7962	23.50	1.91	12	0.40	1813.00	22249.00	97000	20230531	-56.08	40100	20240118	6.23	48800	-12.70	20240102	40100	6.23	20240118	97000	-56.08	20230531	40100	6.23	20240118	4.99	N	122870	500	93 억	2248836	N	N	1809	N	N
38	20240223	120743	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42600	-300	5	-0.70	2491811500	58266	63.49	43000	43100	42500	55700	30050	42900	42766.13	12.03	-2608	43633	43266	43033	42666	42433	43150	42550	93	12800	500	30880	50	1	18690719	7962	23.50	1.91	12	0.31	1813.00	22249.00	97000	20230531	-56.08	40100	20240118	6.23	48800	-12.70	20240102	40100	6.23	20240118	97000	-56.08	20230531	40100	6.23	20240118	4.99	N	122870	500	93 억	2248836	N	N	1809	N	N
39	20240223	110737	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42850	-50	5	-0.12	1982772150	46334	50.49	43000	43100	42500	55700	30050	42900	42793.03	12.03	-2750	43633	43266	43033	42666	42433	43150	42550	93	12800	500	30880	50	1	18690719	8009	23.63	1.93	12	0.25	1813.00	22249.00	97000	20230531	-55.82	40100	20240118	6.86	48800	-12.19	20240102	40100	6.86	20240118	97000	-55.82	20230531	40100	6.86	20240118	4.99	N	122870	500	93 억	2248836	N	N	1809	N	N
40	20240223	100739	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42900	0	3	0.00	1412364800	33043	36.01	43000	43100	42500	55700	30050	42900	42743.23	12.03	-5337	43633	43266	43033	42666	42433	43150	42550	93	12800	500	30880	50	1	18690719	8018	23.66	1.93	12	0.18	1813.00	22249.00	97000	20230531	-55.77	40100	20240118	6.98	48800	-12.09	20240102	40100	6.98	20240118	97000	-55.77	20230531	40100	6.98	20240118	4.99	N	122870	500	93 억	2248836	N	N	1809	N	N
41	20240223	090742	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42900	0	3	0.00	243226850	5678	6.19	43000	43100	42700	55700	30050	42900	42836.70	12.03	-1930	43633	43266	43033	42666	42433	43150	42550	93	12800	500	30880	50	1	18690719	8018	23.66	1.93	12	0.03	1813.00	22249.00	97000	20230531	-55.77	40100	20240118	6.98	48800	-12.09	20240102	40100	6.98	20240118	97000	-55.77	20230531	40100	6.98	20240118	4.99	N	122870	500	93 억	2248836	N	N	1809	N	N
42	20240222	160732	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42900	-350	5	-0.81	3896088500	90448	73.73	43250	43400	42800	56200	30300	43250	43076.87	12.06	-7442	44216	43732	43216	42732	42216	43975	42975	93	12950	500	31140	50	1	18690719	8018	23.66	1.93	12	0.48	1813.00	22249.00	97000	20230531	-55.77	40100	20240118	6.98	48800	-12.09	20240102	40100	6.98	20240118	97000	-55.77	20230531	40100	6.98	20240118	4.97	N	122870	500	93 억	2254281	N	N	1809	N	N
43	20240222	150740	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42900	-350	5	-0.81	3508328350	81404	66.36	43250	43400	42800	56200	30300	43250	43097.73	12.06	-7539	44216	43732	43216	42732	42216	43975	42975	93	12950	500	31140	50	1	18690719	8018	23.66	1.93	12	0.44	1813.00	22249.00	97000	20230531	-55.77	40100	20240118	6.98	48800	-12.09	20240102	40100	6.98	20240118	97000	-55.77	20230531	40100	6.98	20240118	4.97	N	122870	500	93 억	2254281	N	N	2498	N	N
44	20240222	140737	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43100	-150	5	-0.35	2561339100	59342	48.37	43250	43400	43050	56200	30300	43250	43162.32	12.06	6073	44216	43732	43216	42732	42216	43975	42975	93	12950	500	31140	50	1	18690719	8056	23.77	1.94	12	0.32	1813.00	22249.00	97000	20230531	-55.57	40100	20240118	7.48	48800	-11.68	20240102	40100	7.48	20240118	97000	-55.57	20230531	40100	7.48	20240118	4.97	N	122870	500	93 억	2254281	N	N	2498	N	N
45	20240222	130726	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43050	-200	5	-0.46	2217988250	51375	41.88	43250	43400	43050	56200	30300	43250	43172.51	12.06	7730	44216	43732	43216	42732	42216	43975	42975	93	12950	500	31140	50	1	18690719	8046	23.75	1.93	12	0.27	1813.00	22249.00	97000	20230531	-55.62	40100	20240118	7.36	48800	-11.78	20240102	40100	7.36	20240118	97000	-55.62	20230531	40100	7.36	20240118	4.97	N	122870	500	93 억	2254281	N	N	2498	N	N
46	20240222	120736	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43100	-150	5	-0.35	1967465800	45564	37.14	43250	43400	43050	56200	30300	43250	43180.26	12.06	9770	44216	43732	43216	42732	42216	43975	42975	93	12950	500	31140	50	1	18690719	8056	23.77	1.94	12	0.24	1813.00	22249.00	97000	20230531	-55.57	40100	20240118	7.48	48800	-11.68	20240102	40100	7.48	20240118	97000	-55.57	20230531	40100	7.48	20240118	4.97	N	122870	500	93 억	2254281	N	N	2498	N	N
47	20240222	110733	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43150	-100	5	-0.23	1641824700	38009	30.98	43250	43400	43050	56200	30300	43250	43195.68	12.06	9679	44216	43732	43216	42732	42216	43975	42975	93	12950	500	31140	50	1	18690719	8065	23.80	1.94	12	0.20	1813.00	22249.00	97000	20230531	-55.52	40100	20240118	7.61	48800	-11.58	20240102	40100	7.61	20240118	97000	-55.52	20230531	40100	7.61	20240118	4.97	N	122870	500	93 억	2254281	N	N	2498	N	N
48	20240222	100725	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43150	-100	5	-0.23	1162621300	26907	21.93	43250	43400	43050	56200	30300	43250	43208.87	12.06	9231	44216	43732	43216	42732	42216	43975	42975	93	12950	500	31140	50	1	18690719	8065	23.80	1.94	12	0.14	1813.00	22249.00	97000	20230531	-55.52	40100	20240118	7.61	48800	-11.58	20240102	40100	7.61	20240118	97000	-55.52	20230531	40100	7.61	20240118	4.97	N	122870	500	93 억	2254281	N	N	2498	N	N
49	20240222	090739	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43100	-150	5	-0.35	113629900	2631	2.14	43250	43350	43100	56200	30300	43250	43188.75	12.06	-465	44216	43732	43216	42732	42216	43975	42975	93	12950	500	31140	50	1	18690719	8056	23.77	1.94	12	0.01	1813.00	22249.00	97000	20230531	-55.57	40100	20240118	7.48	48800	-11.68	20240102	40100	7.48	20240118	97000	-55.57	20230531	40100	7.48	20240118	4.97	N	122870	500	93 억	2254281	N	N	2498	N	N
50	20240221	160732	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43250	150	2	0.35	5218966350	120905	100.42	42700	43700	42700	56000	30200	43100	43165.87	12.03	-3632	44066	43582	43166	42682	42266	43375	42475	93	12900	500	31030	50	1	18690719	8084	23.86	1.94	12	0.65	1813.00	22249.00	97000	20230531	-55.41	40100	20240118	7.86	48800	-11.37	20240102	40100	7.86	20240118	97000	-55.41	20230531	40100	7.86	20240118	4.96	N	122870	500	93 억	2248360	N	N	2498	N	N
51	20240221	150726	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43050	-50	5	-0.12	4769278150	110486	91.76	42700	43700	42700	56000	30200	43100	43166.49	12.03	-2980	44066	43582	43166	42682	42266	43375	42475	93	12900	500	31030	50	1	18690719	8046	23.75	1.93	12	0.59	1813.00	22249.00	97000	20230531	-55.62	40100	20240118	7.36	48800	-11.78	20240102	40100	7.36	20240118	97000	-55.62	20230531	40100	7.36	20240118	4.96	N	122870	500	93 억	2248360	N	N	1567	N	N
52	20240221	140726	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43050	-50	5	-0.12	4146073100	95999	79.73	42700	43700	42700	56000	30200	43100	43188.92	12.03	-1158	44066	43582	43166	42682	42266	43375	42475	93	12900	500	31030	50	1	18690719	8046	23.75	1.93	12	0.51	1813.00	22249.00	97000	20230531	-55.62	40100	20240118	7.36	48800	-11.78	20240102	40100	7.36	20240118	97000	-55.62	20230531	40100	7.36	20240118	4.96	N	122870	500	93 억	2248360	N	N	1567	N	N
53	20240221	130725	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43150	50	2	0.12	3624848800	83900	69.68	42700	43700	42700	56000	30200	43100	43204.67	12.03	-3206	44066	43582	43166	42682	42266	43375	42475	93	12900	500	31030	50	1	18690719	8065	23.80	1.94	12	0.45	1813.00	22249.00	97000	20230531	-55.52	40100	20240118	7.61	48800	-11.58	20240102	40100	7.61	20240118	97000	-55.52	20230531	40100	7.61	20240118	4.96	N	122870	500	93 억	2248360	N	N	1567	N	N
54	20240221	120726	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43050	-50	5	-0.12	2966120500	68578	56.96	42700	43700	42700	56000	30200	43100	43252.27	12.03	-764	44066	43582	43166	42682	42266	43375	42475	93	12900	500	31030	50	1	18690719	8046	23.75	1.93	12	0.37	1813.00	22249.00	97000	20230531	-55.62	40100	20240118	7.36	48800	-11.78	20240102	40100	7.36	20240118	97000	-55.62	20230531	40100	7.36	20240118	4.96	N	122870	500	93 억	2248360	N	N	1567	N	N
55	20240221	110732	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43250	150	2	0.35	2362744050	54590	45.34	42700	43700	42700	56000	30200	43100	43282.37	12.03	-1384	44066	43582	43166	42682	42266	43375	42475	93	12900	500	31030	50	1	18690719	8084	23.86	1.94	12	0.29	1813.00	22249.00	97000	20230531	-55.41	40100	20240118	7.86	48800	-11.37	20240102	40100	7.86	20240118	97000	-55.41	20230531	40100	7.86	20240118	4.96	N	122870	500	93 억	2248360	N	N	1567	N	N
56	20240221	100725	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43350	250	2	0.58	1662669150	38455	31.94	42700	43700	42700	56000	30200	43100	43237.54	12.03	-4583	44066	43582	43166	42682	42266	43375	42475	93	12900	500	31030	50	1	18690719	8102	23.91	1.95	12	0.21	1813.00	22249.00	97000	20230531	-55.31	40100	20240118	8.10	48800	-11.17	20240102	40100	8.10	20240118	97000	-55.31	20230531	40100	8.10	20240118	4.96	N	122870	500	93 억	2248360	N	N	1567	N	N
57	20240221	090724	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43600	500	2	1.16	445394500	10320	8.57	42700	43700	42700	56000	30200	43100	43159.66	12.03	-2323	44066	43582	43166	42682	42266	43375	42475	93	12900	500	31030	50	1	18690719	8149	24.05	1.96	12	0.06	1813.00	22249.00	97000	20230531	-55.05	40100	20240118	8.73	48800	-10.66	20240102	40100	8.73	20240118	97000	-55.05	20230531	40100	8.73	20240118	4.96	N	122870	500	93 억	2248360	N	N	1567	N	N
58	20240220	160718	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43100	-300	5	-0.69	5147148250	119390	104.98	43350	43650	42750	56400	30400	43400	43112.10	11.88	19562	44166	43782	43366	42982	42566	43575	42775	93	13000	500	31240	50	1	18690719	8056	23.77	1.94	12	0.64	1813.00	22249.00	97000	20230531	-55.57	40100	20240118	7.48	48800	-11.68	20240102	40100	7.48	20240118	97000	-55.57	20230531	40100	7.48	20240118	4.99	N	122870	500	93 억	2219535	N	N	1567	N	N
59	20240220	150721	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42850	-550	5	-1.27	4079722100	94488	83.08	43350	43650	42850	56400	30400	43400	43177.15	11.88	11782	44166	43782	43366	42982	42566	43575	42775	93	13000	500	31240	50	1	18690719	8009	23.63	1.93	12	0.51	1813.00	22249.00	97000	20230531	-55.82	40100	20240118	6.86	48800	-12.19	20240102	40100	6.86	20240118	97000	-55.82	20230531	40100	6.86	20240118	4.99	N	122870	500	93 억	2219535	N	N	535	N	N
60	20240220	140719	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43400	0	3	0.00	2520165600	58225	51.20	43350	43650	42850	56400	30400	43400	43283.22	11.88	10057	44166	43782	43366	42982	42566	43575	42775	93	13000	500	31240	50	1	18690719	8112	23.94	1.95	12	0.31	1813.00	22249.00	97000	20230531	-55.26	40100	20240118	8.23	48800	-11.07	20240102	40100	8.23	20240118	97000	-55.26	20230531	40100	8.23	20240118	4.99	N	122870	500	93 억	2219535	N	N	535	N	N
61	20240220	130721	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43400	0	3	0.00	2248439350	51970	45.70	43350	43650	42850	56400	30400	43400	43264.18	11.88	9021	44166	43782	43366	42982	42566	43575	42775	93	13000	500	31240	50	1	18690719	8112	23.94	1.95	12	0.28	1813.00	22249.00	97000	20230531	-55.26	40100	20240118	8.23	48800	-11.07	20240102	40100	8.23	20240118	97000	-55.26	20230531	40100	8.23	20240118	4.99	N	122870	500	93 억	2219535	N	N	535	N	N
62	20240220	120717	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43350	-50	5	-0.12	2014045100	46559	40.94	43350	43650	42850	56400	30400	43400	43257.91	11.88	9230	44166	43782	43366	42982	42566	43575	42775	93	13000	500	31240	50	1	18690719	8102	23.91	1.95	12	0.25	1813.00	22249.00	97000	20230531	-55.31	40100	20240118	8.10	48800	-11.17	20240102	40100	8.10	20240118	97000	-55.31	20230531	40100	8.10	20240118	4.99	N	122870	500	93 억	2219535	N	N	535	N	N
63	20240220	110718	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43250	-150	5	-0.35	1787471950	41320	36.33	43350	43650	42850	56400	30400	43400	43259.24	11.88	8306	44166	43782	43366	42982	42566	43575	42775	93	13000	500	31240	50	1	18690719	8084	23.86	1.94	12	0.22	1813.00	22249.00	97000	20230531	-55.41	40100	20240118	7.86	48800	-11.37	20240102	40100	7.86	20240118	97000	-55.41	20230531	40100	7.86	20240118	4.99	N	122870	500	93 억	2219535	N	N	535	N	N
64	20240220	100709	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43450	50	2	0.12	1165297300	27023	23.76	43350	43500	42850	56400	30400	43400	43122.43	11.88	3883	44166	43782	43366	42982	42566	43575	42775	93	13000	500	31240	50	1	18690719	8121	23.97	1.95	12	0.14	1813.00	22249.00	97000	20230531	-55.21	40100	20240118	8.35	48800	-10.96	20240102	40100	8.35	20240118	97000	-55.21	20230531	40100	8.35	20240118	4.99	N	122870	500	93 억	2219535	N	N	535	N	N
65	20240220	090725	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43050	-350	5	-0.81	222115200	5160	4.54	43350	43350	42850	56400	30400	43400	43045.58	11.88	-850	44166	43782	43366	42982	42566	43575	42775	93	13000	500	31240	50	1	18690719	8046	23.75	1.93	12	0.03	1813.00	22249.00	97000	20230531	-55.62	40100	20240118	7.36	48800	-11.78	20240102	40100	7.36	20240118	97000	-55.62	20230531	40100	7.36	20240118	4.99	N	122870	500	93 억	2219535	N	N	535	N	N
66	20240219	160719	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43400	-100	5	-0.23	4854820100	112267	89.56	43700	43750	42950	56500	30450	43500	43243.47	11.87	1588	44200	43850	43600	43250	43000	43725	43125	93	13000	500	31320	50	1	18690719	8112	23.94	1.95	12	0.60	1813.00	22249.00	97000	20230531	-55.26	40100	20240118	8.23	48800	-11.07	20240102	40100	8.23	20240118	97000	-55.26	20230531	40100	8.23	20240118	4.96	N	122870	500	93 억	2218837	N	N	535	N	N
67	20240219	150724	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43350	-150	5	-0.34	4536700950	104934	83.71	43700	43750	42950	56500	30450	43500	43233.85	11.87	1407	44200	43850	43600	43250	43000	43725	43125	93	13000	500	31320	50	1	18690719	8102	23.91	1.95	12	0.56	1813.00	22249.00	97000	20230531	-55.31	40100	20240118	8.10	48800	-11.17	20240102	40100	8.10	20240118	97000	-55.31	20230531	40100	8.10	20240118	4.96	N	122870	500	93 억	2218837	N	N	267	N	N
68	20240219	140723	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43200	-300	5	-0.69	4071689400	94181	75.13	43700	43750	42950	56500	30450	43500	43232.60	11.87	342	44200	43850	43600	43250	43000	43725	43125	93	13000	500	31320	50	1	18690719	8074	23.83	1.94	12	0.50	1813.00	22249.00	97000	20230531	-55.46	40100	20240118	7.73	48800	-11.48	20240102	40100	7.73	20240118	97000	-55.46	20230531	40100	7.73	20240118	4.96	N	122870	500	93 억	2218837	N	N	267	N	N
69	20240219	130723	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43150	-350	5	-0.80	3588326600	82990	66.20	43700	43750	42950	56500	30450	43500	43238.06	11.87	-1129	44200	43850	43600	43250	43000	43725	43125	93	13000	500	31320	50	1	18690719	8065	23.80	1.94	12	0.44	1813.00	22249.00	97000	20230531	-55.52	40100	20240118	7.61	48800	-11.58	20240102	40100	7.61	20240118	97000	-55.52	20230531	40100	7.61	20240118	4.96	N	122870	500	93 억	2218837	N	N	267	N	N
70	20240219	120722	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43100	-400	5	-0.92	3188695750	73745	58.83	43700	43750	42950	56500	30450	43500	43239.48	11.87	-2183	44200	43850	43600	43250	43000	43725	43125	93	13000	500	31320	50	1	18690719	8056	23.77	1.94	12	0.39	1813.00	22249.00	97000	20230531	-55.57	40100	20240118	7.48	48800	-11.68	20240102	40100	7.48	20240118	97000	-55.57	20230531	40100	7.48	20240118	4.96	N	122870	500	93 억	2218837	N	N	267	N	N
71	20240219	110720	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43100	-400	5	-0.92	2223181750	51302	40.92	43700	43750	43050	56500	30450	43500	43335.18	11.87	-6371	44200	43850	43600	43250	43000	43725	43125	93	13000	500	31320	50	1	18690719	8056	23.77	1.94	12	0.27	1813.00	22249.00	97000	20230531	-55.57	40100	20240118	7.48	48800	-11.68	20240102	40100	7.48	20240118	97000	-55.57	20230531	40100	7.48	20240118	4.96	N	122870	500	93 억	2218837	N	N	267	N	N
72	20240219	100716	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43400	-100	5	-0.23	1235934400	28457	22.70	43700	43750	43200	56500	30450	43500	43431.65	11.87	-5230	44200	43850	43600	43250	43000	43725	43125	93	13000	500	31320	50	1	18690719	8112	23.94	1.95	12	0.15	1813.00	22249.00	97000	20230531	-55.26	40100	20240118	8.23	48800	-11.07	20240102	40100	8.23	20240118	97000	-55.26	20230531	40100	8.23	20240118	4.96	N	122870	500	93 억	2218837	N	N	267	N	N
73	20240219	090715	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43500	0	3	0.00	243290200	5596	4.46	43700	43750	43300	56500	30450	43500	43475.73	11.87	-391	44200	43850	43600	43250	43000	43725	43125	93	13000	500	31320	50	1	18690719	8130	23.99	1.96	12	0.03	1813.00	22249.00	97000	20230531	-55.15	40100	20240118	8.48	48800	-10.86	20240102	40100	8.48	20240118	97000	-55.15	20230531	40100	8.48	20240118	4.96	N	122870	500	93 억	2218837	N	N	267	N	N
74	20240216	160712	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43500	100	2	0.23	5428431050	124459	79.47	43700	43950	43350	56400	30400	43400	43616.68	11.86	-17111	44433	43916	43433	42916	42433	43900	42900	93	13000	500	31240	50	1	18690719	8130	23.99	1.96	12	0.67	1813.00	22249.00	97000	20230531	-55.15	40100	20240118	8.48	48800	-10.86	20240102	40100	8.48	20240118	97000	-55.15	20230531	40100	8.48	20240118	5.02	N	122870	500	93 억	2217047	N	N	267	N	N
75	20240216	150719	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43400	0	3	0.00	4997690750	114546	73.14	43700	43950	43400	56400	30400	43400	43630.43	11.86	-19535	44433	43916	43433	42916	42433	43900	42900	93	13000	500	31240	50	1	18690719	8112	23.94	1.95	12	0.61	1813.00	22249.00	97000	20230531	-55.26	40100	20240118	8.23	48800	-11.07	20240102	40100	8.23	20240118	97000	-55.26	20230531	40100	8.23	20240118	5.02	N	122870	500	93 억	2217047	N	N	1477	N	N
76	20240216	140722	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43550	150	2	0.35	3908783600	89491	57.14	43700	43950	43450	56400	30400	43400	43677.95	11.86	-12362	44433	43916	43433	42916	42433	43900	42900	93	13000	500	31240	50	1	18690719	8140	24.02	1.96	12	0.48	1813.00	22249.00	97000	20230531	-55.10	40100	20240118	8.60	48800	-10.76	20240102	40100	8.60	20240118	97000	-55.10	20230531	40100	8.60	20240118	5.02	N	122870	500	93 억	2217047	N	N	1477	N	N
77	20240216	130713	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43600	200	2	0.46	3446057500	78878	50.37	43700	43950	43450	56400	30400	43400	43688.45	11.86	-11037	44433	43916	43433	42916	42433	43900	42900	93	13000	500	31240	50	1	18690719	8149	24.05	1.96	12	0.42	1813.00	22249.00	97000	20230531	-55.05	40100	20240118	8.73	48800	-10.66	20240102	40100	8.73	20240118	97000	-55.05	20230531	40100	8.73	20240118	5.02	N	122870	500	93 억	2217047	N	N	1477	N	N
78	20240216	120717	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43650	250	2	0.58	2854906550	65308	41.70	43700	43950	43450	56400	30400	43400	43714.50	11.86	-6062	44433	43916	43433	42916	42433	43900	42900	93	13000	500	31240	50	1	18690719	8158	24.08	1.96	12	0.35	1813.00	22249.00	97000	20230531	-55.00	40100	20240118	8.85	48800	-10.55	20240102	40100	8.85	20240118	97000	-55.00	20230531	40100	8.85	20240118	5.02	N	122870	500	93 억	2217047	N	N	1477	N	N
79	20240216	110725	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43650	250	2	0.58	2399729650	54884	35.05	43700	43950	43450	56400	30400	43400	43723.67	11.86	-4020	44433	43916	43433	42916	42433	43900	42900	93	13000	500	31240	50	1	18690719	8158	24.08	1.96	12	0.29	1813.00	22249.00	97000	20230531	-55.00	40100	20240118	8.85	48800	-10.55	20240102	40100	8.85	20240118	97000	-55.00	20230531	40100	8.85	20240118	5.02	N	122870	500	93 억	2217047	N	N	1477	N	N
80	20240216	100718	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43800	400	2	0.92	1932193650	44185	28.21	43700	43950	43450	56400	30400	43400	43729.63	11.86	-462	44433	43916	43433	42916	42433	43900	42900	93	13000	500	31240	50	1	18690719	8187	24.16	1.97	12	0.24	1813.00	22249.00	97000	20230531	-54.85	40100	20240118	9.23	48800	-10.25	20240102	40100	9.23	20240118	97000	-54.85	20230531	40100	9.23	20240118	5.02	N	122870	500	93 억	2217047	N	N	1477	N	N
81	20240216	090710	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43800	400	2	0.92	297548150	6805	4.35	43700	43950	43450	56400	30400	43400	43724.93	11.86	-712	44433	43916	43433	42916	42433	43900	42900	93	13000	500	31240	50	1	18690719	8187	24.16	1.97	12	0.04	1813.00	22249.00	97000	20230531	-54.85	40100	20240118	9.23	48800	-10.25	20240102	40100	9.23	20240118	97000	-54.85	20230531	40100	9.23	20240118	5.02	N	122870	500	93 억	2217047	N	N	1477	N	N
82	20240215	160711	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43400	200	2	0.46	6779667850	155790	74.43	43400	43950	42950	56100	30250	43200	43518.21	11.91	-31399	45033	44116	42983	42066	40933	44575	42525	93	12900	500	31100	50	1	18690719	8112	23.94	1.95	12	0.83	1813.00	22249.00	97000	20230531	-55.26	40100	20240118	8.23	48800	-11.07	20240102	40100	8.23	20240118	97000	-55.26	20230531	40100	8.23	20240118	5.03	N	122870	500	93 억	2226326	N	N	1477	N	N
83	20240215	150717	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43350	150	2	0.35	6409569900	147255	70.35	43400	43950	42950	56100	30250	43200	43527.01	11.91	-28059	45033	44116	42983	42066	40933	44575	42525	93	12900	500	31100	50	1	18690719	8102	23.91	1.95	12	0.79	1813.00	22249.00	97000	20230531	-55.31	40100	20240118	8.10	48800	-11.17	20240102	40100	8.10	20240118	97000	-55.31	20230531	40100	8.10	20240118	5.03	N	122870	500	93 억	2226326	N	N	1423	N	N
84	20240215	140712	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43400	200	2	0.46	5642676650	129560	61.90	43400	43950	42950	56100	30250	43200	43552.61	11.91	-23776	45033	44116	42983	42066	40933	44575	42525	93	12900	500	31100	50	1	18690719	8112	23.94	1.95	12	0.69	1813.00	22249.00	97000	20230531	-55.26	40100	20240118	8.23	48800	-11.07	20240102	40100	8.23	20240118	97000	-55.26	20230531	40100	8.23	20240118	5.03	N	122870	500	93 억	2226326	N	N	1423	N	N
85	20240215	130702	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43400	200	2	0.46	5327127800	122293	58.43	43400	43950	42950	56100	30250	43200	43560.37	11.91	-21209	45033	44116	42983	42066	40933	44575	42525	93	12900	500	31100	50	1	18690719	8112	23.94	1.95	12	0.65	1813.00	22249.00	97000	20230531	-55.26	40100	20240118	8.23	48800	-11.07	20240102	40100	8.23	20240118	97000	-55.26	20230531	40100	8.23	20240118	5.03	N	122870	500	93 억	2226326	N	N	1423	N	N
86	20240215	120712	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43350	150	2	0.35	4898919400	112441	53.72	43400	43950	42950	56100	30250	43200	43568.80	11.91	-17149	45033	44116	42983	42066	40933	44575	42525	93	12900	500	31100	50	1	18690719	8102	23.91	1.95	12	0.60	1813.00	22249.00	97000	20230531	-55.31	40100	20240118	8.10	48800	-11.17	20240102	40100	8.10	20240118	97000	-55.31	20230531	40100	8.10	20240118	5.03	N	122870	500	93 억	2226326	N	N	1423	N	N
87	20240215	110708	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43700	500	2	1.16	4334826300	99485	47.53	43400	43950	42950	56100	30250	43200	43572.66	11.91	-12445	45033	44116	42983	42066	40933	44575	42525	93	12900	500	31100	50	1	18690719	8168	24.10	1.96	12	0.53	1813.00	22249.00	97000	20230531	-54.95	40100	20240118	8.98	48800	-10.45	20240102	40100	8.98	20240118	97000	-54.95	20230531	40100	8.98	20240118	5.03	N	122870	500	93 억	2226326	N	N	1423	N	N
88	20240215	100707	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43850	650	2	1.50	2859506250	65812	31.44	43400	43950	42950	56100	30250	43200	43449.62	11.91	-9364	45033	44116	42983	42066	40933	44575	42525	93	12900	500	31100	50	1	18690719	8196	24.19	1.97	12	0.35	1813.00	22249.00	97000	20230531	-54.79	40100	20240118	9.35	48800	-10.14	20240102	40100	9.35	20240118	97000	-54.79	20230531	40100	9.35	20240118	5.03	N	122870	500	93 억	2226326	N	N	1423	N	N
89	20240215	090708	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43000	-200	5	-0.46	585739900	13581	6.49	43400	43450	42950	56100	30250	43200	43129.36	11.91	-3917	45033	44116	42983	42066	40933	44575	42525	93	12900	500	31100	50	1	18690719	8037	23.72	1.93	12	0.07	1813.00	22249.00	97000	20230531	-55.67	40100	20240118	7.23	48800	-11.89	20240102	40100	7.23	20240118	97000	-55.67	20230531	40100	7.23	20240118	5.03	N	122870	500	93 억	2226326	N	N	1423	N	N
90	20240214	160704	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43200	700	2	1.65	8933667000	208020	153.21	42050	43900	41850	55200	29750	42500	42946.09	11.71	24770	43266	42882	42416	42032	41566	42925	42075	93	12700	500	30600	50	1	18690719	8074	23.83	1.94	12	1.11	1813.00	22249.00	97000	20230531	-55.46	40100	20240118	7.73	48800	-11.48	20240102	40100	7.73	20240118	97000	-55.46	20230531	40100	7.73	20240118	5.00	N	122870	500	93 억	2188716	N	N	1423	N	N
91	20240214	150705	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43100	600	2	1.41	8617065050	200681	147.81	42050	43900	41850	55200	29750	42500	42939.12	11.71	24053	43266	42882	42416	42032	41566	42925	42075	93	12700	500	30600	50	1	18690719	8056	23.77	1.94	12	1.07	1813.00	22249.00	97000	20230531	-55.57	40100	20240118	7.48	48800	-11.68	20240102	40100	7.48	20240118	97000	-55.57	20230531	40100	7.48	20240118	5.00	N	122870	500	93 억	2188716	N	N	568	N	N
92	20240214	140702	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43300	800	2	1.88	7055473500	164539	121.19	42050	43900	41850	55200	29750	42500	42880.25	11.71	14608	43266	42882	42416	42032	41566	42925	42075	93	12700	500	30600	50	1	18690719	8093	23.88	1.95	12	0.88	1813.00	22249.00	97000	20230531	-55.36	40100	20240118	7.98	48800	-11.27	20240102	40100	7.98	20240118	97000	-55.36	20230531	40100	7.98	20240118	5.00	N	122870	500	93 억	2188716	N	N	568	N	N
93	20240214	130704	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43250	750	2	1.76	5297791600	124165	91.45	42050	43400	41850	55200	29750	42500	42667.35	11.71	7163	43266	42882	42416	42032	41566	42925	42075	93	12700	500	30600	50	1	18690719	8084	23.86	1.94	12	0.66	1813.00	22249.00	97000	20230531	-55.41	40100	20240118	7.86	48800	-11.37	20240102	40100	7.86	20240118	97000	-55.41	20230531	40100	7.86	20240118	5.00	N	122870	500	93 억	2188716	N	N	568	N	N
94	20240214	120658	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43050	550	2	1.29	4473998650	105054	77.37	42050	43200	41850	55200	29750	42500	42587.61	11.71	1272	43266	42882	42416	42032	41566	42925	42075	93	12700	500	30600	50	1	18690719	8046	23.75	1.93	12	0.56	1813.00	22249.00	97000	20230531	-55.62	40100	20240118	7.36	48800	-11.78	20240102	40100	7.36	20240118	97000	-55.62	20230531	40100	7.36	20240118	5.00	N	122870	500	93 억	2188716	N	N	568	N	N
95	20240214	110705	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	43100	600	2	1.41	3477175850	81862	60.29	42050	43200	41850	55200	29750	42500	42476.07	11.71	-4020	43266	42882	42416	42032	41566	42925	42075	93	12700	500	30600	50	1	18690719	8056	23.77	1.94	12	0.44	1813.00	22249.00	97000	20230531	-55.57	40100	20240118	7.48	48800	-11.68	20240102	40100	7.48	20240118	97000	-55.57	20230531	40100	7.48	20240118	5.00	N	122870	500	93 억	2188716	N	N	568	N	N
96	20240214	090655	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42100	-400	5	-0.94	352969900	8383	6.17	42050	42300	41950	55200	29750	42500	42105.44	11.71	-3378	43266	42882	42416	42032	41566	42925	42075	93	12700	500	30600	50	1	18690719	7869	23.22	1.89	12	0.04	1813.00	22249.00	97000	20230531	-56.60	40100	20240118	4.99	48800	-13.73	20240102	40100	4.99	20240118	97000	-56.60	20230531	40100	4.99	20240118	5.00	N	122870	500	93 억	2188716	N	N	568	N	N
97	20240213	160655	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42500	300	2	0.71	5674256400	134101	70.19	42500	42800	41950	54800	29550	42200	42312.30	11.75	-16458	42800	42500	41900	41600	41000	42650	41750	93	12600	500	30380	50	1	18690719	7944	23.44	1.91	12	0.72	1813.00	22249.00	97000	20230531	-56.19	40100	20240118	5.99	48800	-12.91	20240102	40100	5.99	20240118	97000	-56.19	20230531	40100	5.99	20240118	4.99	N	122870	500	93 억	2195339	N	N	568	N	N
98	20240213	150653	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42400	200	2	0.47	5198225550	122895	64.32	42500	42800	41950	54800	29550	42200	42298.11	11.75	-14989	42800	42500	41900	41600	41000	42650	41750	93	12600	500	30380	50	1	18690719	7925	23.39	1.91	12	0.66	1813.00	22249.00	97000	20230531	-56.29	40100	20240118	5.74	48800	-13.11	20240102	40100	5.74	20240118	97000	-56.29	20230531	40100	5.74	20240118	4.99	N	122870	500	93 억	2195339	N	N	189	N	N
99	20240213	140701	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42300	100	2	0.24	4488358750	106149	55.56	42500	42800	41950	54800	29550	42200	42283.58	11.75	-14647	42800	42500	41900	41600	41000	42650	41750	93	12600	500	30380	50	1	18690719	7906	23.33	1.90	12	0.57	1813.00	22249.00	97000	20230531	-56.39	40100	20240118	5.49	48800	-13.32	20240102	40100	5.49	20240118	97000	-56.39	20230531	40100	5.49	20240118	4.99	N	122870	500	93 억	2195339	N	N	189	N	N
100	20240213	130653	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42150	-50	5	-0.12	4112011200	97247	50.90	42500	42800	41950	54800	29550	42200	42284.20	11.75	-13812	42800	42500	41900	41600	41000	42650	41750	93	12600	500	30380	50	1	18690719	7878	23.25	1.89	12	0.52	1813.00	22249.00	97000	20230531	-56.55	40100	20240118	5.11	48800	-13.63	20240102	40100	5.11	20240118	97000	-56.55	20230531	40100	5.11	20240118	4.99	N	122870	500	93 억	2195339	N	N	189	N	N
101	20240213	120702	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42300	100	2	0.24	3685720000	87146	45.61	42500	42800	41950	54800	29550	42200	42293.63	11.75	-10498	42800	42500	41900	41600	41000	42650	41750	93	12600	500	30380	50	1	18690719	7906	23.33	1.90	12	0.47	1813.00	22249.00	97000	20230531	-56.39	40100	20240118	5.49	48800	-13.32	20240102	40100	5.49	20240118	97000	-56.39	20230531	40100	5.49	20240118	4.99	N	122870	500	93 억	2195339	N	N	189	N	N
102	20240213	110702	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42100	-100	5	-0.24	3336876550	78867	41.28	42500	42800	41950	54800	29550	42200	42310.19	11.75	-9216	42800	42500	41900	41600	41000	42650	41750	93	12600	500	30380	50	1	18690719	7869	23.22	1.89	12	0.42	1813.00	22249.00	97000	20230531	-56.60	40100	20240118	4.99	48800	-13.73	20240102	40100	4.99	20240118	97000	-56.60	20230531	40100	4.99	20240118	4.99	N	122870	500	93 억	2195339	N	N	189	N	N
103	20240213	100551	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	42350	150	2	0.36	2460606450	58088	30.40	42500	42800	41950	54800	29550	42200	42360.01	11.75	549	42800	42500	41900	41600	41000	42650	41750	93	12600	500	30380	50	1	18690719	7916	23.36	1.90	12	0.31	1813.00	22249.00	97000	20230531	-56.34	40100	20240118	5.61	48800	-13.22	20240102	40100	5.61	20240118	97000	-56.34	20230531	40100	5.61	20240118	4.99	N	122870	500	93 억	2195339	N	N	189	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History