KissMeData/034230/price/prices-20230601.csv at fa98fc3c7de98d10e7d70d07a3ca116385687d9d

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160401	57	100.00	KSQ150	오락문화	N	N	N	N	N	14130	250	2	1.80	8725125350	620964	123.05	13870	14210	13820	18040	9720	13880	14050.92	6.21	0	44117	14433	14156	13983	13706	13533	14070	13620	474	4160	500	10270	10	1	91672789	12953	50.65	0.93	12	0.68	279.00	15239.00	18800	20230210	-24.84	12050	20220712	17.26	18800	-24.84	20230210	13480	4.82	20230615	18800	-24.84	20230210	12050	17.26	20220712	1.82	Y	034230	500	473 억	5688564	N	N	30221	N	N
3	20230630	150404	57	100.00	KSQ150	오락문화	N	N	N	N	N	14170	290	2	2.09	8002323360	569884	112.92	13870	14210	13820	18040	9720	13880	14042.02	6.21	0	66975	14433	14156	13983	13706	13533	14070	13620	474	4160	500	10270	10	1	91672789	12990	50.79	0.93	12	0.62	279.00	15239.00	18800	20230210	-24.63	12050	20220712	17.59	18800	-24.63	20230210	13480	5.12	20230615	18800	-24.63	20230210	12050	17.59	20220712	1.82	Y	034230	500	473 억	5688564	N	N	20022	N	N
4	20230630	140403	57	100.00	KSQ150	오락문화	N	N	N	N	N	14100	220	2	1.59	6160943390	439960	87.18	13870	14170	13820	18040	9720	13880	14003.42	6.21	0	43940	14433	14156	13983	13706	13533	14070	13620	474	4160	500	10270	10	1	91672789	12926	50.54	0.93	12	0.48	279.00	15239.00	18800	20230210	-25.00	12050	20220712	17.01	18800	-25.00	20230210	13480	4.60	20230615	18800	-25.00	20230210	12050	17.01	20220712	1.82	Y	034230	500	473 억	5688564	N	N	20022	N	N
5	20230630	130404	57	100.00	KSQ150	오락문화	N	N	N	N	N	14060	180	2	1.30	4453485380	319034	63.22	13870	14170	13820	18040	9720	13880	13959.28	6.21	0	14204	14433	14156	13983	13706	13533	14070	13620	474	4160	500	10270	10	1	91672789	12889	50.39	0.92	12	0.35	279.00	15239.00	18800	20230210	-25.21	12050	20220712	16.68	18800	-25.21	20230210	13480	4.30	20230615	18800	-25.21	20230210	12050	16.68	20220712	1.82	Y	034230	500	473 억	5688564	N	N	20022	N	N
6	20230630	120401	57	100.00	KSQ150	오락문화	N	N	N	N	N	13920	40	2	0.29	3563542180	255325	50.59	13870	14170	13820	18040	9720	13880	13956.89	6.21	0	-3288	14433	14156	13983	13706	13533	14070	13620	474	4160	500	10270	10	1	91672789	12761	49.89	0.91	12	0.28	279.00	15239.00	18800	20230210	-25.96	12050	20220712	15.52	18800	-25.96	20230210	13480	3.26	20230615	18800	-25.96	20230210	12050	15.52	20220712	1.82	Y	034230	500	473 억	5688564	N	N	20022	N	N
7	20230630	110403	57	100.00	KSQ150	오락문화	N	N	N	N	N	13920	40	2	0.29	3119813860	223475	44.28	13870	14170	13820	18040	9720	13880	13960.46	6.21	0	-8158	14433	14156	13983	13706	13533	14070	13620	474	4160	500	10270	10	1	91672789	12761	49.89	0.91	12	0.24	279.00	15239.00	18800	20230210	-25.96	12050	20220712	15.52	18800	-25.96	20230210	13480	3.26	20230615	18800	-25.96	20230210	12050	15.52	20220712	1.82	Y	034230	500	473 억	5688564	N	N	20022	N	N
8	20230630	100403	57	100.00	KSQ150	오락문화	N	N	N	N	N	14010	130	2	0.94	2177267850	155908	30.89	13870	14170	13820	18040	9720	13880	13965.08	6.21	0	-13435	14433	14156	13983	13706	13533	14070	13620	474	4160	500	10270	10	1	91672789	12843	50.22	0.92	12	0.17	279.00	15239.00	18800	20230210	-25.48	12050	20220712	16.27	18800	-25.48	20230210	13480	3.93	20230615	18800	-25.48	20230210	12050	16.27	20220712	1.82	Y	034230	500	473 억	5688564	N	N	20022	N	N
9	20230630	090403	57	100.00	KSQ150	오락문화	N	N	N	N	N	14010	130	2	0.94	142864920	10244	2.03	13870	14010	13870	18040	9720	13880	13946.20	6.21	0	-339	14433	14156	13983	13706	13533	14070	13620	474	4160	500	10270	10	1	91672789	12843	50.22	0.92	12	0.01	279.00	15239.00	18800	20230210	-25.48	12050	20220712	16.27	18800	-25.48	20230210	13480	3.93	20230615	18800	-25.48	20230210	12050	16.27	20220712	1.82	Y	034230	500	473 억	5688564	N	N	20022	N	N
10	20230629	160403	57	100.00	KSQ150	오락문화	N	N	N	N	N	13880	-310	5	-2.18	6995621780	501032	114.20	14240	14260	13810	18440	9940	14190	13962.46	6.31	0	-99391	14423	14306	14183	14066	13943	14365	14125	474	4250	500	10500	10	1	91672789	12724	49.75	0.91	12	0.55	279.00	15239.00	18800	20230210	-26.17	12050	20220712	15.19	18800	-26.17	20230210	13480	2.97	20230615	18800	-26.17	20230210	12050	15.19	20220712	1.83	Y	034230	500	473 억	5788073	N	N	20022	N	N
11	20230629	150401	57	100.00	KSQ150	오락문화	N	N	N	N	N	13840	-350	5	-2.47	6591537640	471911	107.56	14240	14260	13810	18440	9940	14190	13967.74	6.31	0	-92363	14423	14306	14183	14066	13943	14365	14125	474	4250	500	10500	10	1	91672789	12688	49.61	0.91	12	0.51	279.00	15239.00	18800	20230210	-26.38	12050	20220712	14.85	18800	-26.38	20230210	13480	2.67	20230615	18800	-26.38	20230210	12050	14.85	20220712	1.83	Y	034230	500	473 억	5788073	N	N	42557	N	N
12	20230629	140359	57	100.00	KSQ150	오락문화	N	N	N	N	N	13840	-350	5	-2.47	5775407400	412966	94.12	14240	14260	13840	18440	9940	14190	13985.17	6.31	0	-77537	14423	14306	14183	14066	13943	14365	14125	474	4250	500	10500	10	1	91672789	12688	49.61	0.91	12	0.45	279.00	15239.00	18800	20230210	-26.38	12050	20220712	14.85	18800	-26.38	20230210	13480	2.67	20230615	18800	-26.38	20230210	12050	14.85	20220712	1.83	Y	034230	500	473 억	5788073	N	N	42557	N	N
13	20230629	130401	57	100.00	KSQ150	오락문화	N	N	N	N	N	13900	-290	5	-2.04	4825028760	344431	78.50	14240	14260	13840	18440	9940	14190	14008.68	6.31	0	-61647	14423	14306	14183	14066	13943	14365	14125	474	4250	500	10500	10	1	91672789	12743	49.82	0.91	12	0.38	279.00	15239.00	18800	20230210	-26.06	12050	20220712	15.35	18800	-26.06	20230210	13480	3.12	20230615	18800	-26.06	20230210	12050	15.35	20220712	1.83	Y	034230	500	473 억	5788073	N	N	42557	N	N
14	20230629	120401	57	100.00	KSQ150	오락문화	N	N	N	N	N	13860	-330	5	-2.33	4224035130	301098	68.63	14240	14260	13850	18440	9940	14190	14028.75	6.31	0	-50402	14423	14306	14183	14066	13943	14365	14125	474	4250	500	10500	10	1	91672789	12706	49.68	0.91	12	0.33	279.00	15239.00	18800	20230210	-26.28	12050	20220712	15.02	18800	-26.28	20230210	13480	2.82	20230615	18800	-26.28	20230210	12050	15.02	20220712	1.83	Y	034230	500	473 억	5788073	N	N	42557	N	N
15	20230629	110402	57	100.00	KSQ150	오락문화	N	N	N	N	N	13970	-220	5	-1.55	3082356260	219065	49.93	14240	14260	13960	18440	9940	14190	14070.49	6.31	0	-33836	14423	14306	14183	14066	13943	14365	14125	474	4250	500	10500	10	1	91672789	12807	50.07	0.92	12	0.24	279.00	15239.00	18800	20230210	-25.69	12050	20220712	15.93	18800	-25.69	20230210	13480	3.64	20230615	18800	-25.69	20230210	12050	15.93	20220712	1.83	Y	034230	500	473 억	5788073	N	N	42557	N	N
16	20230629	100402	57	100.00	KSQ150	오락문화	N	N	N	N	N	14110	-80	5	-0.56	1600826210	113307	25.83	14240	14260	14050	18440	9940	14190	14128.20	6.31	0	-7214	14423	14306	14183	14066	13943	14365	14125	474	4250	500	10500	10	1	91672789	12935	50.57	0.93	12	0.12	279.00	15239.00	18800	20230210	-24.95	12050	20220712	17.10	18800	-24.95	20230210	13480	4.67	20230615	18800	-24.95	20230210	12050	17.10	20220712	1.83	Y	034230	500	473 억	5788073	N	N	42557	N	N
17	20230629	090401	57	100.00	KSQ150	오락문화	N	N	N	N	N	14240	50	2	0.35	71977340	5057	1.15	14240	14260	14210	18440	9940	14190	14233.49	6.31	0	794	14423	14306	14183	14066	13943	14365	14125	474	4250	500	10500	10	1	91672789	13054	51.04	0.93	12	0.01	279.00	15239.00	18800	20230210	-24.26	12050	20220712	18.17	18800	-24.26	20230210	13480	5.64	20230615	18800	-24.26	20230210	12050	18.17	20220712	1.83	Y	034230	500	473 억	5788073	N	N	42557	N	N
18	20230628	160357	57	100.00	KSQ150	오락문화	N	N	N	N	N	14190	100	2	0.71	6217895060	437144	72.64	14110	14300	14060	18310	9870	14090	14223.94	6.34	0	-24977	14563	14326	14133	13896	13703	14445	14015	474	4220	500	10420	10	1	91672789	13008	50.86	0.93	12	0.48	279.00	15239.00	18800	20230210	-24.52	12050	20220712	17.76	18800	-24.52	20230210	13480	5.27	20230615	18800	-24.52	20230210	12050	17.76	20220712	1.82	Y	034230	500	473 억	5811350	N	N	42557	N	N
19	20230628	150359	57	100.00	KSQ150	오락문화	N	N	N	N	N	14180	90	2	0.64	5813619050	408639	67.90	14110	14300	14060	18310	9870	14090	14226.78	6.34	0	-14445	14563	14326	14133	13896	13703	14445	14015	474	4220	500	10420	10	1	91672789	12999	50.82	0.93	12	0.45	279.00	15239.00	18800	20230210	-24.57	12050	20220712	17.68	18800	-24.57	20230210	13480	5.19	20230615	18800	-24.57	20230210	12050	17.68	20220712	1.82	Y	034230	500	473 억	5811350	N	N	33941	N	N
20	20230628	140357	57	100.00	KSQ150	오락문화	N	N	N	N	N	14280	190	2	1.35	4427175810	311054	51.69	14110	14300	14060	18310	9870	14090	14232.82	6.34	0	-3566	14563	14326	14133	13896	13703	14445	14015	474	4220	500	10420	10	1	91672789	13091	51.18	0.94	12	0.34	279.00	15239.00	18800	20230210	-24.04	12050	20220712	18.51	18800	-24.04	20230210	13480	5.93	20230615	18800	-24.04	20230210	12050	18.51	20220712	1.82	Y	034230	500	473 억	5811350	N	N	33941	N	N
21	20230628	130358	57	100.00	KSQ150	오락문화	N	N	N	N	N	14290	200	2	1.42	3519096840	247473	41.12	14110	14300	14060	18310	9870	14090	14220.12	6.34	0	-9552	14563	14326	14133	13896	13703	14445	14015	474	4220	500	10420	10	1	91672789	13100	51.22	0.94	12	0.27	279.00	15239.00	18800	20230210	-23.99	12050	20220712	18.59	18800	-23.99	20230210	13480	6.01	20230615	18800	-23.99	20230210	12050	18.59	20220712	1.82	Y	034230	500	473 억	5811350	N	N	33941	N	N
22	20230628	120328	57	100.00	KSQ150	오락문화	N	N	N	N	N	14240	150	2	1.06	2862644640	201491	33.48	14110	14290	14060	18310	9870	14090	14207.31	6.34	0	-7555	14563	14326	14133	13896	13703	14445	14015	474	4220	500	10420	10	1	91672789	13054	51.04	0.93	12	0.22	279.00	15239.00	18800	20230210	-24.26	12050	20220712	18.17	18800	-24.26	20230210	13480	5.64	20230615	18800	-24.26	20230210	12050	18.17	20220712	1.82	Y	034230	500	473 억	5811350	N	N	33941	N	N
23	20230628	110402	57	100.00	KSQ150	오락문화	N	N	N	N	N	14200	110	2	0.78	2426328570	170834	28.39	14110	14290	14060	18310	9870	14090	14202.84	6.34	0	-4090	14563	14326	14133	13896	13703	14445	14015	474	4220	500	10420	10	1	91672789	13018	50.90	0.93	12	0.19	279.00	15239.00	18800	20230210	-24.47	12050	20220712	17.84	18800	-24.47	20230210	13480	5.34	20230615	18800	-24.47	20230210	12050	17.84	20220712	1.82	Y	034230	500	473 억	5811350	N	N	33941	N	N
24	20230628	100401	57	100.00	KSQ150	오락문화	N	N	N	N	N	14210	120	2	0.85	1219660300	86065	14.30	14110	14240	14060	18310	9870	14090	14171.39	6.34	0	5667	14563	14326	14133	13896	13703	14445	14015	474	4220	500	10420	10	1	91672789	13027	50.93	0.93	12	0.09	279.00	15239.00	18800	20230210	-24.41	12050	20220712	17.93	18800	-24.41	20230210	13480	5.42	20230615	18800	-24.41	20230210	12050	17.93	20220712	1.82	Y	034230	500	473 억	5811350	N	N	33941	N	N
25	20230628	090359	57	100.00	KSQ150	오락문화	N	N	N	N	N	14160	70	2	0.50	75295280	5327	0.89	14110	14190	14110	18310	9870	14090	14134.65	6.34	0	1038	14563	14326	14133	13896	13703	14445	14015	474	4220	500	10420	10	1	91672789	12981	50.75	0.93	12	0.01	279.00	15239.00	18800	20230210	-24.68	12050	20220712	17.51	18800	-24.68	20230210	13480	5.04	20230615	18800	-24.68	20230210	12050	17.51	20220712	1.82	Y	034230	500	473 억	5811350	N	N	33941	N	N
26	20230627	160400	57	100.00	KSQ150	오락문화	N	N	N	N	N	14090	90	2	0.64	8513368250	600916	103.49	14000	14370	13940	18200	9800	14000	14167.47	6.32	0	49532	14653	14326	14143	13816	13633	14235	13725	474	4200	500	10360	10	1	91672789	12917	50.50	0.92	12	0.66	279.00	15239.00	18800	20230210	-25.05	12050	20220712	16.93	18800	-25.05	20230210	13480	4.53	20230615	18800	-25.05	20230210	12050	16.93	20220712	1.80	Y	034230	500	473 억	5797678	N	N	33941	N	N
27	20230627	150402	57	100.00	KSQ150	오락문화	N	N	N	N	N	14070	70	2	0.50	8135000430	574050	98.86	14000	14370	13940	18200	9800	14000	14171.24	6.32	0	36700	14653	14326	14143	13816	13633	14235	13725	474	4200	500	10360	10	1	91672789	12898	50.43	0.92	12	0.63	279.00	15239.00	18800	20230210	-25.16	12050	20220712	16.76	18800	-25.16	20230210	13480	4.38	20230615	18800	-25.16	20230210	12050	16.76	20220712	1.80	Y	034230	500	473 억	5797678	N	N	23021	N	N
28	20230627	140405	57	100.00	KSQ150	오락문화	N	N	N	N	N	14070	70	2	0.50	7458183770	525988	90.58	14000	14370	13940	18200	9800	14000	14179.38	6.32	0	27562	14653	14326	14143	13816	13633	14235	13725	474	4200	500	10360	10	1	91672789	12898	50.43	0.92	12	0.57	279.00	15239.00	18800	20230210	-25.16	12050	20220712	16.76	18800	-25.16	20230210	13480	4.38	20230615	18800	-25.16	20230210	12050	16.76	20220712	1.80	Y	034230	500	473 억	5797678	N	N	23021	N	N
29	20230627	130405	57	100.00	KSQ150	오락문화	N	N	N	N	N	14090	90	2	0.64	6828045970	481288	82.89	14000	14370	13940	18200	9800	14000	14187.03	6.32	0	24712	14653	14326	14143	13816	13633	14235	13725	474	4200	500	10360	10	1	91672789	12917	50.50	0.92	12	0.53	279.00	15239.00	18800	20230210	-25.05	12050	20220712	16.93	18800	-25.05	20230210	13480	4.53	20230615	18800	-25.05	20230210	12050	16.93	20220712	1.80	Y	034230	500	473 억	5797678	N	N	23021	N	N
30	20230627	120406	57	100.00	KSQ150	오락문화	N	N	N	N	N	14060	60	2	0.43	6196376100	436447	75.16	14000	14370	13940	18200	9800	14000	14197.32	6.32	0	29545	14653	14326	14143	13816	13633	14235	13725	474	4200	500	10360	10	1	91672789	12889	50.39	0.92	12	0.48	279.00	15239.00	18800	20230210	-25.21	12050	20220712	16.68	18800	-25.21	20230210	13480	4.30	20230615	18800	-25.21	20230210	12050	16.68	20220712	1.80	Y	034230	500	473 억	5797678	N	N	23021	N	N
31	20230627	110406	57	100.00	KSQ150	오락문화	N	N	N	N	N	14200	200	2	1.43	5349451370	376430	64.83	14000	14370	13940	18200	9800	14000	14211.01	6.32	0	29567	14653	14326	14143	13816	13633	14235	13725	474	4200	500	10360	10	1	91672789	13018	50.90	0.93	12	0.41	279.00	15239.00	18800	20230210	-24.47	12050	20220712	17.84	18800	-24.47	20230210	13480	5.34	20230615	18800	-24.47	20230210	12050	17.84	20220712	1.80	Y	034230	500	473 억	5797678	N	N	23021	N	N
32	20230627	100357	57	100.00	KSQ150	오락문화	N	N	N	N	N	14230	230	2	1.64	3656608210	256879	44.24	14000	14370	13940	18200	9800	14000	14234.75	6.32	0	26650	14653	14326	14143	13816	13633	14235	13725	474	4200	500	10360	10	1	91672789	13045	51.00	0.93	12	0.28	279.00	15239.00	18800	20230210	-24.31	12050	20220712	18.09	18800	-24.31	20230210	13480	5.56	20230615	18800	-24.31	20230210	12050	18.09	20220712	1.80	Y	034230	500	473 억	5797678	N	N	23021	N	N
33	20230627	090400	57	100.00	KSQ150	오락문화	N	N	N	N	N	14020	20	2	0.14	224468970	16072	2.77	14000	14020	13940	18200	9800	14000	13966.46	6.32	0	2957	14653	14326	14143	13816	13633	14235	13725	474	4200	500	10360	10	1	91672789	12853	50.25	0.92	12	0.02	279.00	15239.00	18800	20230210	-25.43	12050	20220712	16.35	18800	-25.43	20230210	13480	4.01	20230615	18800	-25.43	20230210	12050	16.35	20220712	1.80	Y	034230	500	473 억	5797678	N	N	23021	N	N
34	20230626	160359	57	100.00	KSQ150	오락문화	N	N	N	N	N	14000	-400	5	-2.78	8137312810	577711	121.44	14390	14470	13960	18720	10080	14400	14085.57	6.36	0	-105870	14646	14522	14426	14302	14206	14475	14255	474	4320	500	10650	10	1	91672789	12834	50.18	0.92	12	0.63	279.00	15239.00	18800	20230210	-25.53	12050	20220712	16.18	18800	-25.53	20230210	13480	3.86	20230615	18800	-25.53	20230210	12050	16.18	20220712	1.89	Y	034230	500	473 억	5834792	N	N	23021	N	N
35	20230626	150402	57	100.00	KSQ150	오락문화	N	N	N	N	N	13960	-440	5	-3.06	7853193260	557408	117.17	14390	14470	13960	18720	10080	14400	14088.77	6.36	0	-102531	14646	14522	14426	14302	14206	14475	14255	474	4320	500	10650	10	1	91672789	12798	50.04	0.92	12	0.61	279.00	15239.00	18800	20230210	-25.74	12050	20220712	15.85	18800	-25.74	20230210	13480	3.56	20230615	18800	-25.74	20230210	12050	15.85	20220712	1.89	Y	034230	500	473 억	5834792	N	N	50327	N	N
36	20230626	140401	57	100.00	KSQ150	오락문화	N	N	N	N	N	13980	-420	5	-2.92	6680168470	473512	99.54	14390	14470	13980	18720	10080	14400	14107.71	6.36	0	-101099	14646	14522	14426	14302	14206	14475	14255	474	4320	500	10650	10	1	91672789	12816	50.11	0.92	12	0.52	279.00	15239.00	18800	20230210	-25.64	12050	20220712	16.02	18800	-25.64	20230210	13480	3.71	20230615	18800	-25.64	20230210	12050	16.02	20220712	1.89	Y	034230	500	473 억	5834792	N	N	50327	N	N
37	20230626	130401	57	100.00	KSQ150	오락문화	N	N	N	N	N	14140	-260	5	-1.81	5433835680	384810	80.89	14390	14470	14000	18720	10080	14400	14120.83	6.36	0	-82416	14646	14522	14426	14302	14206	14475	14255	474	4320	500	10650	10	1	91672789	12963	50.68	0.93	12	0.42	279.00	15239.00	18800	20230210	-24.79	12050	20220712	17.34	18800	-24.79	20230210	13480	4.90	20230615	18800	-24.79	20230210	12050	17.34	20220712	1.89	Y	034230	500	473 억	5834792	N	N	50327	N	N
38	20230626	120357	57	100.00	KSQ150	오락문화	N	N	N	N	N	14120	-280	5	-1.94	5039063290	356849	75.01	14390	14470	14000	18720	10080	14400	14121.00	6.36	0	-82317	14646	14522	14426	14302	14206	14475	14255	474	4320	500	10650	10	1	91672789	12944	50.61	0.93	12	0.39	279.00	15239.00	18800	20230210	-24.89	12050	20220712	17.18	18800	-24.89	20230210	13480	4.75	20230615	18800	-24.89	20230210	12050	17.18	20220712	1.89	Y	034230	500	473 억	5834792	N	N	50327	N	N
39	20230626	110357	57	100.00	KSQ150	오락문화	N	N	N	N	N	14150	-250	5	-1.74	4603990640	326092	68.55	14390	14470	14000	18720	10080	14400	14118.69	6.36	0	-84314	14646	14522	14426	14302	14206	14475	14255	474	4320	500	10650	10	1	91672789	12972	50.72	0.93	12	0.36	279.00	15239.00	18800	20230210	-24.73	12050	20220712	17.43	18800	-24.73	20230210	13480	4.97	20230615	18800	-24.73	20230210	12050	17.43	20220712	1.89	Y	034230	500	473 억	5834792	N	N	50327	N	N
40	20230626	100358	57	100.00	KSQ150	오락문화	N	N	N	N	N	14060	-340	5	-2.36	3703713100	262125	55.10	14390	14470	14000	18720	10080	14400	14129.57	6.36	0	-66360	14646	14522	14426	14302	14206	14475	14255	474	4320	500	10650	10	1	91672789	12889	50.39	0.92	12	0.29	279.00	15239.00	18800	20230210	-25.21	12050	20220712	16.68	18800	-25.21	20230210	13480	4.30	20230615	18800	-25.21	20230210	12050	16.68	20220712	1.89	Y	034230	500	473 억	5834792	N	N	50327	N	N
41	20230626	090359	57	100.00	KSQ150	오락문화	N	N	N	N	N	14350	-50	5	-0.35	163842460	11392	2.39	14390	14470	14340	18720	10080	14400	14382.24	6.36	0	-6406	14646	14522	14426	14302	14206	14475	14255	474	4320	500	10650	10	1	91672789	13155	51.43	0.94	12	0.01	279.00	15239.00	18800	20230210	-23.67	12050	20220712	19.09	18800	-23.67	20230210	13480	6.45	20230615	18800	-23.67	20230210	12050	19.09	20220712	1.89	Y	034230	500	473 억	5834792	N	N	50327	N	N
42	20230623	160554	57	100.00	KSQ150	오락문화	N	N	N	N	N	14400	-70	5	-0.48	6844914820	473584	81.66	14530	14550	14330	18810	10130	14470	14453.70	6.39	904	-80551	14796	14632	14466	14302	14136	14550	14220	474	4340	500	10700	10	1	91672789	13201	51.61	0.94	12	0.52	279.00	15239.00	18800	20230210	-23.40	12050	20220712	19.50	18800	-23.40	20230210	13480	6.82	20230615	18800	-23.40	20230210	12050	19.50	20220712	1.86	Y	034230	500	473 억	5859320	N	N	50327	N	N
43	20230623	140319	57	100.00	KSQ150	오락문화	N	N	N	N	N	14480	10	2	0.07	5324606600	368014	63.46	14530	14550	14330	18810	10130	14470	14468.49	6.39	904	-77804	14796	14632	14466	14302	14136	14550	14220	474	4340	500	10700	10	1	91672789	13274	51.90	0.95	12	0.40	279.00	15239.00	18800	20230210	-22.98	12050	20220712	20.17	18800	-22.98	20230210	13480	7.42	20230615	18800	-22.98	20230210	12050	20.17	20220712	1.86	Y	034230	500	473 억	5859320	N	N	33964	N	N
44	20230622	160207	57	100.00	KSQ150	오락문화	N	N	N	N	N	14470	-80	5	-0.55	8390014100	579489	39.11	14500	14630	14300	18910	10190	14550	14478.09	6.40	0	-5981	14970	14760	14430	14220	13890	14865	14325	474	4360	500	10760	10	1	91672789	13265	51.86	0.95	12	0.63	279.00	15239.00	18800	20230210	-23.03	12050	20220712	20.08	18800	-23.03	20230210	13480	7.34	20230615	18800	-23.03	20230210	12050	20.08	20220712	1.88	Y	034230	500	473 억	5870093	N	N	33964	N	N
45	20230622	150434	57	100.00	KSQ150	오락문화	N	N	N	N	N	14460	-90	5	-0.62	8117924750	560670	37.84	14500	14630	14300	18910	10190	14550	14478.76	6.40	0	1498	14970	14760	14430	14220	13890	14865	14325	474	4360	500	10760	10	1	91672789	13256	51.83	0.95	12	0.61	279.00	15239.00	18800	20230210	-23.09	12050	20220712	20.00	18800	-23.09	20230210	13480	7.27	20230615	18800	-23.09	20230210	12050	20.00	20220712	1.88	Y	034230	500	473 억	5870093	N	N	131198	N	N
46	20230622	140612	57	100.00	KSQ150	오락문화	N	N	N	N	N	14470	-80	5	-0.55	7187581130	496378	33.51	14500	14630	14300	18910	10190	14550	14479.82	6.40	0	27573	14970	14760	14430	14220	13890	14865	14325	474	4360	500	10760	10	1	91672789	13265	51.86	0.95	12	0.54	279.00	15239.00	18800	20230210	-23.03	12050	20220712	20.08	18800	-23.03	20230210	13480	7.34	20230615	18800	-23.03	20230210	12050	20.08	20220712	1.88	Y	034230	500	473 억	5870093	N	N	131198	N	N
47	20230622	130942	57	100.00	KSQ150	오락문화	N	N	N	N	N	14440	-110	5	-0.76	6355594640	438848	29.62	14500	14630	14300	18910	10190	14550	14482.19	6.40	0	37295	14970	14760	14430	14220	13890	14865	14325	474	4360	500	10760	10	1	91672789	13238	51.76	0.95	12	0.48	279.00	15239.00	18800	20230210	-23.19	12050	20220712	19.83	18800	-23.19	20230210	13480	7.12	20230615	18800	-23.19	20230210	12050	19.83	20220712	1.88	Y	034230	500	473 억	5870093	N	N	131198	N	N
48	20230622	120850	57	100.00	KSQ150	오락문화	N	N	N	N	N	14540	-10	5	-0.07	4646110150	320767	21.65	14500	14630	14300	18910	10190	14550	14484.03	6.40	0	29648	14970	14760	14430	14220	13890	14865	14325	474	4360	500	10760	10	1	91672789	13329	52.11	0.95	12	0.35	279.00	15239.00	18800	20230210	-22.66	12050	20220712	20.66	18800	-22.66	20230210	13480	7.86	20230615	18800	-22.66	20230210	12050	20.66	20220712	1.88	Y	034230	500	473 억	5870093	N	N	131198	N	N
49	20230622	110904	57	100.00	KSQ150	오락문화	N	N	N	N	N	14550	0	3	0.00	3954873530	273233	18.44	14500	14630	14300	18910	10190	14550	14473.89	6.40	0	35739	14970	14760	14430	14220	13890	14865	14325	474	4360	500	10760	10	1	91672789	13338	52.15	0.95	12	0.30	279.00	15239.00	18800	20230210	-22.61	12050	20220712	20.75	18800	-22.61	20230210	13480	7.94	20230615	18800	-22.61	20230210	12050	20.75	20220712	1.88	Y	034230	500	473 억	5870093	N	N	131198	N	N
50	20230622	100136	57	100.00	KSQ150	오락문화	N	N	N	N	N	14530	-20	5	-0.14	2601327060	180177	12.16	14500	14550	14300	18910	10190	14550	14436.55	6.40	0	34921	14970	14760	14430	14220	13890	14865	14325	474	4360	500	10760	10	1	91672789	13320	52.08	0.95	12	0.20	279.00	15239.00	18800	20230210	-22.71	12050	20220712	20.58	18800	-22.71	20230210	13480	7.79	20230615	18800	-22.71	20230210	12050	20.58	20220712	1.88	Y	034230	500	473 억	5870093	N	N	131198	N	N
51	20230622	090321	57	100.00	KSQ150	오락문화	N	N	N	N	N	14330	-220	5	-1.51	344176090	23890	1.61	14500	14510	14300	18910	10190	14550	14395.78	6.40	0	-6375	14970	14760	14430	14220	13890	14865	14325	474	4360	500	10760	10	1	91672789	13137	51.36	0.94	12	0.03	279.00	15239.00	18800	20230210	-23.78	12050	20220712	18.92	18800	-23.78	20230210	13480	6.31	20230615	18800	-23.78	20230210	12050	18.92	20220712	1.88	Y	034230	500	473 억	5870093	N	N	131198	N	N
52	20230621	160119	57	100.00	KSQ150	오락문화	N	N	N	N	N	14550	410	2	2.90	21433580660	1477801	104.04	14140	14640	14100	18380	9900	14140	14503.88	6.34	1130	-14354	14666	14402	14246	13982	13826	14535	14115	474	4240	500	10460	10	1	91672789	13338	52.15	0.95	12	1.61	279.00	15239.00	18800	20230210	-22.61	12050	20220712	20.75	18800	-22.61	20230210	13480	7.94	20230615	18800	-22.61	20230210	12050	20.75	20220712	1.82	Y	034230	500	473 억	5815724	N	N	131198	N	N
53	20230621	150538	57	100.00	KSQ150	오락문화	N	N	N	N	N	14530	390	2	2.76	20480290530	1412210	99.42	14140	14640	14100	18380	9900	14140	14502.57	6.34	1130	10702	14666	14402	14246	13982	13826	14535	14115	474	4240	500	10460	10	1	91672789	13320	52.08	0.95	12	1.54	279.00	15239.00	18800	20230210	-22.71	12050	20220712	20.58	18800	-22.71	20230210	13480	7.79	20230615	18800	-22.71	20230210	12050	20.58	20220712	1.82	Y	034230	500	473 억	5815724	N	N	294280	N	N
54	20230621	140101	57	100.00	KSQ150	오락문화	N	N	N	N	N	14570	430	2	3.04	17221082640	1188196	83.65	14140	14640	14100	18380	9900	14140	14493.78	6.34	1130	52124	14666	14402	14246	13982	13826	14535	14115	474	4240	500	10460	10	1	91672789	13357	52.22	0.96	12	1.30	279.00	15239.00	18800	20230210	-22.50	12050	20220712	20.91	18800	-22.50	20230210	13480	8.09	20230615	18800	-22.50	20230210	12050	20.91	20220712	1.82	Y	034230	500	473 억	5815724	N	N	294280	N	N
55	20230621	130737	57	100.00	KSQ150	오락문화	N	N	N	N	N	14590	450	2	3.18	15744722200	1087042	76.53	14140	14640	14100	18380	9900	14140	14484.34	6.34	1130	81482	14666	14402	14246	13982	13826	14535	14115	474	4240	500	10460	10	1	91672789	13375	52.29	0.96	12	1.19	279.00	15239.00	18800	20230210	-22.39	12050	20220712	21.08	18800	-22.39	20230210	13480	8.23	20230615	18800	-22.39	20230210	12050	21.08	20220712	1.82	Y	034230	500	473 억	5815724	N	N	294280	N	N
56	20230621	120818	57	100.00	KSQ150	오락문화	N	N	N	N	N	14530	390	2	2.76	13487000630	932445	65.64	14140	14630	14100	18380	9900	14140	14464.49	6.34	1130	122020	14666	14402	14246	13982	13826	14535	14115	474	4240	500	10460	10	1	91672789	13320	52.08	0.95	12	1.02	279.00	15239.00	18800	20230210	-22.71	12050	20220712	20.58	18800	-22.71	20230210	13480	7.79	20230615	18800	-22.71	20230210	12050	20.58	20220712	1.82	Y	034230	500	473 억	5815724	N	N	294280	N	N
57	20230621	110824	57	100.00	KSQ150	오락문화	N	N	N	N	N	14580	440	2	3.11	10525544030	729245	51.34	14140	14600	14100	18380	9900	14140	14433.90	6.34	1130	140780	14666	14402	14246	13982	13826	14535	14115	474	4240	500	10460	10	1	91672789	13366	52.26	0.96	12	0.80	279.00	15239.00	18800	20230210	-22.45	12050	20220712	21.00	18800	-22.45	20230210	13480	8.16	20230615	18800	-22.45	20230210	12050	21.00	20220712	1.82	Y	034230	500	473 억	5815724	N	N	294280	N	N
58	20230621	100536	57	100.00	KSQ150	오락문화	N	N	N	N	N	14500	360	2	2.55	6854033650	476021	33.51	14140	14580	14100	18380	9900	14140	14399.16	6.34	1130	66431	14666	14402	14246	13982	13826	14535	14115	474	4240	500	10460	10	1	91672789	13293	51.97	0.95	12	0.52	279.00	15239.00	18800	20230210	-22.87	12050	20220712	20.33	18800	-22.87	20230210	13480	7.57	20230615	18800	-22.87	20230210	12050	20.33	20220712	1.82	Y	034230	500	473 억	5815724	N	N	294280	N	N
59	20230621	090204	57	100.00	KSQ150	오락문화	N	N	N	N	N	14130	-10	5	-0.07	193816710	13716	0.97	14140	14140	14100	18380	9900	14140	14129.94	6.34	1130	-6368	14666	14402	14246	13982	13826	14535	14115	474	4240	500	10460	10	1	91672789	12953	50.65	0.93	12	0.01	279.00	15239.00	18800	20230210	-24.84	12050	20220712	17.26	18800	-24.84	20230210	13480	4.82	20230615	18800	-24.84	20230210	12050	17.26	20220712	1.82	Y	034230	500	473 억	5815724	N	N	294280	N	N
60	20230620	161027	57	100.00	KSQ150	오락문화	N	N	N	N	N	14140	230	2	1.65	20136058030	1411474	283.01	14100	14510	14090	18080	9740	13910	14266.21	6.58	1808	-223444	14210	14060	13880	13730	13550	14135	13805	474	4170	500	10290	10	1	91672789	12963	50.68	0.93	12	1.54	279.00	15239.00	18800	20230210	-24.79	12050	20220712	17.34	18800	-24.79	20230210	13480	4.90	20230615	18800	-24.79	20230210	12050	17.34	20220712	1.81	Y	034230	500	473 억	6033527	N	N	294280	N	N
61	20230620	150624	57	100.00	KSQ150	오락문화	N	N	N	N	N	14150	240	2	1.73	19555987820	1370481	274.79	14100	14510	14090	18080	9740	13910	14269.44	6.58	1808	-218954	14210	14060	13880	13730	13550	14135	13805	474	4170	500	10290	10	1	91672789	12972	50.72	0.93	12	1.49	279.00	15239.00	18800	20230210	-24.73	12050	20220712	17.43	18800	-24.73	20230210	13480	4.97	20230615	18800	-24.73	20230210	12050	17.43	20220712	1.81	Y	034230	500	473 억	6033527	N	N	53754	N	N
62	20230620	140155	57	100.00	KSQ150	오락문화	N	N	N	N	N	14150	240	2	1.73	16963117570	1187596	238.12	14100	14510	14090	18080	9740	13910	14283.58	6.58	1808	-164069	14210	14060	13880	13730	13550	14135	13805	474	4170	500	10290	10	1	91672789	12972	50.72	0.93	12	1.30	279.00	15239.00	18800	20230210	-24.73	12050	20220712	17.43	18800	-24.73	20230210	13480	4.97	20230615	18800	-24.73	20230210	12050	17.43	20220712	1.81	Y	034230	500	473 억	6033527	N	N	53754	N	N
63	20230620	130117	57	100.00	KSQ150	오락문화	N	N	N	N	N	14200	290	2	2.08	14420054920	1007524	202.01	14100	14510	14090	18080	9740	13910	14312.37	6.58	1808	-94615	14210	14060	13880	13730	13550	14135	13805	474	4170	500	10290	10	1	91672789	13018	50.90	0.93	12	1.10	279.00	15239.00	18800	20230210	-24.47	12050	20220712	17.84	18800	-24.47	20230210	13480	5.34	20230615	18800	-24.47	20230210	12050	17.84	20220712	1.81	Y	034230	500	473 억	6033527	N	N	53754	N	N
64	20230620	120543	57	100.00	KSQ150	오락문화	N	N	N	N	N	14170	260	2	1.87	13508618440	943371	189.15	14100	14510	14090	18080	9740	13910	14319.52	6.58	1808	-59772	14210	14060	13880	13730	13550	14135	13805	474	4170	500	10290	10	1	91672789	12990	50.79	0.93	12	1.03	279.00	15239.00	18800	20230210	-24.63	12050	20220712	17.59	18800	-24.63	20230210	13480	5.12	20230615	18800	-24.63	20230210	12050	17.59	20220712	1.81	Y	034230	500	473 억	6033527	N	N	53754	N	N
65	20230620	110202	57	100.00	KSQ150	오락문화	N	N	N	N	N	14210	300	2	2.16	11998902400	837146	167.85	14100	14510	14090	18080	9740	13910	14333.11	6.58	1808	-36925	14210	14060	13880	13730	13550	14135	13805	474	4170	500	10290	10	1	91672789	13027	50.93	0.93	12	0.91	279.00	15239.00	18800	20230210	-24.41	12050	20220712	17.93	18800	-24.41	20230210	13480	5.42	20230615	18800	-24.41	20230210	12050	17.93	20220712	1.81	Y	034230	500	473 억	6033527	N	N	53754	N	N
66	20230620	100701	57	100.00	KSQ150	오락문화	N	N	N	N	N	14210	300	2	2.16	10583288740	737523	147.88	14100	14510	14090	18080	9740	13910	14349.78	6.58	1808	10405	14210	14060	13880	13730	13550	14135	13805	474	4170	500	10290	10	1	91672789	13027	50.93	0.93	12	0.80	279.00	15239.00	18800	20230210	-24.41	12050	20220712	17.93	18800	-24.41	20230210	13480	5.42	20230615	18800	-24.41	20230210	12050	17.93	20220712	1.81	Y	034230	500	473 억	6033527	N	N	53754	N	N
67	20230620	090256	57	100.00	KSQ150	오락문화	N	N	N	N	N	14360	450	2	3.24	1888155170	132617	26.59	14100	14380	14090	18080	9740	13910	14237.68	6.58	1808	22322	14210	14060	13880	13730	13550	14135	13805	474	4170	500	10290	10	1	91672789	13164	51.47	0.94	12	0.14	279.00	15239.00	18800	20230210	-23.62	12050	20220712	19.17	18800	-23.62	20230210	13480	6.53	20230615	18800	-23.62	20230210	12050	19.17	20220712	1.81	Y	034230	500	473 억	6033527	N	N	53754	N	N
68	20230619	160507	57	100.00	KSQ150	오락문화	N	N	N	N	N	13910	170	2	1.24	6895319910	497285	116.21	13770	14030	13700	17860	9620	13740	13865.89	6.64	1130	-52244	14000	13870	13760	13630	13520	13935	13695	474	4120	500	10160	10	1	91672789	12752	49.86	0.91	12	0.54	279.00	15239.00	18800	20230210	-26.01	12050	20220712	15.44	18800	-26.01	20230210	13480	3.19	20230615	18800	-26.01	20230210	12050	15.44	20220712	1.77	Y	034230	500	473 억	6088792	N	N	53754	N	N
69	20230619	150349	57	100.00	KSQ150	오락문화	N	N	N	N	N	13890	150	2	1.09	6434355220	464123	108.46	13770	14030	13700	17860	9620	13740	13863.47	6.64	1130	-39449	14000	13870	13760	13630	13520	13935	13695	474	4120	500	10160	10	1	91672789	12733	49.78	0.91	12	0.51	279.00	15239.00	18800	20230210	-26.12	12050	20220712	15.27	18800	-26.12	20230210	13480	3.04	20230615	18800	-26.12	20230210	12050	15.27	20220712	1.77	Y	034230	500	473 억	6088792	N	N	40440	N	N
70	20230619	140213	57	100.00	KSQ150	오락문화	N	N	N	N	N	13780	40	2	0.29	5608845420	404528	94.53	13770	14030	13700	17860	9620	13740	13865.16	6.64	1130	-26084	14000	13870	13760	13630	13520	13935	13695	474	4120	500	10160	10	1	91672789	12633	49.39	0.90	12	0.44	279.00	15239.00	18800	20230210	-26.70	12050	20220712	14.36	18800	-26.70	20230210	13480	2.23	20230615	18800	-26.70	20230210	12050	14.36	20220712	1.77	Y	034230	500	473 억	6088792	N	N	40440	N	N
71	20230619	130513	57	100.00	KSQ150	오락문화	N	N	N	N	N	13820	80	2	0.58	4843028850	349030	81.56	13770	14030	13700	17860	9620	13740	13875.68	6.64	1130	-18390	14000	13870	13760	13630	13520	13935	13695	474	4120	500	10160	10	1	91672789	12669	49.53	0.91	12	0.38	279.00	15239.00	18800	20230210	-26.49	12050	20220712	14.69	18800	-26.49	20230210	13480	2.52	20230615	18800	-26.49	20230210	12050	14.69	20220712	1.77	Y	034230	500	473 억	6088792	N	N	40440	N	N
72	20230619	120809	57	100.00	KSQ150	오락문화	N	N	N	N	N	13810	70	2	0.51	4543672120	327350	76.50	13770	14030	13700	17860	9620	13740	13880.17	6.64	1130	-9346	14000	13870	13760	13630	13520	13935	13695	474	4120	500	10160	10	1	91672789	12660	49.50	0.91	12	0.36	279.00	15239.00	18800	20230210	-26.54	12050	20220712	14.61	18800	-26.54	20230210	13480	2.45	20230615	18800	-26.54	20230210	12050	14.61	20220712	1.77	Y	034230	500	473 억	6088792	N	N	40440	N	N
73	20230619	110424	57	100.00	KSQ150	오락문화	N	N	N	N	N	13820	80	2	0.58	3792340560	272930	63.78	13770	14030	13700	17860	9620	13740	13894.92	6.64	1130	2419	14000	13870	13760	13630	13520	13935	13695	474	4120	500	10160	10	1	91672789	12669	49.53	0.91	12	0.30	279.00	15239.00	18800	20230210	-26.49	12050	20220712	14.69	18800	-26.49	20230210	13480	2.52	20230615	18800	-26.49	20230210	12050	14.69	20220712	1.77	Y	034230	500	473 억	6088792	N	N	40440	N	N
74	20230619	100308	57	100.00	KSQ150	오락문화	N	N	N	N	N	13840	100	2	0.73	2860491430	205831	48.10	13770	14030	13700	17860	9620	13740	13897.28	6.64	1130	7368	14000	13870	13760	13630	13520	13935	13695	474	4120	500	10160	10	1	91672789	12688	49.61	0.91	12	0.22	279.00	15239.00	18800	20230210	-26.38	12050	20220712	14.85	18800	-26.38	20230210	13480	2.67	20230615	18800	-26.38	20230210	12050	14.85	20220712	1.77	Y	034230	500	473 억	6088792	N	N	40440	N	N
75	20230619	091035	57	100.00	KSQ150	오락문화	N	N	N	N	N	13730	-10	5	-0.07	379754680	27635	6.46	13770	13840	13700	17860	9620	13740	13741.80	6.64	1130	-7328	14000	13870	13760	13630	13520	13935	13695	474	4120	500	10160	10	1	91672789	12587	49.21	0.90	12	0.03	279.00	15239.00	18800	20230210	-26.97	12050	20220712	13.94	18800	-26.97	20230210	13480	1.85	20230615	18800	-26.97	20230210	12050	13.94	20220712	1.77	Y	034230	500	473 억	6088792	N	N	40440	N	N
76	20230616	160513	57	100.00	KSQ150	오락문화	N	N	N	N	N	13740	120	2	0.88	5873256200	426027	65.26	13650	13890	13650	17700	9540	13620	13786.69	6.71	0	-62853	13980	13800	13640	13460	13300	13720	13380	474	4080	500	10070	10	1	91672789	12596	49.25	0.90	12	0.46	279.00	15239.00	18800	20230210	-26.91	12050	20220712	14.02	18800	-26.91	20230210	13480	1.93	20230615	18800	-26.91	20230210	12050	14.02	20220712	1.74	Y	034230	500	473 억	6148844	N	N	40440	N	N
77	20230616	150246	57	100.00	KSQ150	오락문화	N	N	N	N	N	13760	140	2	1.03	4991313260	361896	55.44	13650	13890	13650	17700	9540	13620	13792.12	6.71	0	-54082	13980	13800	13640	13460	13300	13720	13380	474	4080	500	10070	10	1	91672789	12614	49.32	0.90	12	0.39	279.00	15239.00	18800	20230210	-26.81	12050	20220712	14.19	18800	-26.81	20230210	13480	2.08	20230615	18800	-26.81	20230210	12050	14.19	20220712	1.74	Y	034230	500	473 억	6148844	N	N	86903	N	N
78	20230616	140415	57	100.00	KSQ150	오락문화	N	N	N	N	N	13770	150	2	1.10	4358707090	315984	48.40	13650	13890	13650	17700	9540	13620	13794.08	6.71	0	-34174	13980	13800	13640	13460	13300	13720	13380	474	4080	500	10070	10	1	91672789	12623	49.35	0.90	12	0.34	279.00	15239.00	18800	20230210	-26.76	12050	20220712	14.27	18800	-26.76	20230210	13480	2.15	20230615	18800	-26.76	20230210	12050	14.27	20220712	1.74	Y	034230	500	473 억	6148844	N	N	86903	N	N
79	20230616	130320	57	100.00	KSQ150	오락문화	N	N	N	N	N	13740	120	2	0.88	3734799950	270663	41.46	13650	13890	13650	17700	9540	13620	13798.71	6.71	0	-8107	13980	13800	13640	13460	13300	13720	13380	474	4080	500	10070	10	1	91672789	12596	49.25	0.90	12	0.30	279.00	15239.00	18800	20230210	-26.91	12050	20220712	14.02	18800	-26.91	20230210	13480	1.93	20230615	18800	-26.91	20230210	12050	14.02	20220712	1.74	Y	034230	500	473 억	6148844	N	N	86903	N	N
80	20230616	120314	57	100.00	KSQ150	오락문화	N	N	N	N	N	13810	190	2	1.40	3129070910	226667	34.72	13650	13890	13650	17700	9540	13620	13804.70	6.71	0	12521	13980	13800	13640	13460	13300	13720	13380	474	4080	500	10070	10	1	91672789	12660	49.50	0.91	12	0.25	279.00	15239.00	18800	20230210	-26.54	12050	20220712	14.61	18800	-26.54	20230210	13480	2.45	20230615	18800	-26.54	20230210	12050	14.61	20220712	1.74	Y	034230	500	473 억	6148844	N	N	86903	N	N
81	20230616	110118	57	100.00	KSQ150	오락문화	N	N	N	N	N	13810	190	2	1.40	2597590640	188202	28.83	13650	13890	13650	17700	9540	13620	13802.14	6.71	0	32580	13980	13800	13640	13460	13300	13720	13380	474	4080	500	10070	10	1	91672789	12660	49.50	0.91	12	0.21	279.00	15239.00	18800	20230210	-26.54	12050	20220712	14.61	18800	-26.54	20230210	13480	2.45	20230615	18800	-26.54	20230210	12050	14.61	20220712	1.74	Y	034230	500	473 억	6148844	N	N	86903	N	N
82	20230616	100522	57	100.00	KSQ150	오락문화	N	N	N	N	N	13840	220	2	1.62	2048891340	148455	22.74	13650	13890	13650	17700	9540	13620	13801.43	6.71	0	37636	13980	13800	13640	13460	13300	13720	13380	474	4080	500	10070	10	1	91672789	12688	49.61	0.91	12	0.16	279.00	15239.00	18800	20230210	-26.38	12050	20220712	14.85	18800	-26.38	20230210	13480	2.67	20230615	18800	-26.38	20230210	12050	14.85	20220712	1.74	Y	034230	500	473 억	6148844	N	N	86903	N	N
83	20230616	090512	57	100.00	KSQ150	오락문화	N	N	N	N	N	13780	160	2	1.17	332024450	24158	3.70	13650	13800	13650	17700	9540	13620	13743.87	6.71	0	7661	13980	13800	13640	13460	13300	13720	13380	474	4080	500	10070	10	1	91672789	12633	49.39	0.90	12	0.03	279.00	15239.00	18800	20230210	-26.70	12050	20220712	14.36	18800	-26.70	20230210	13480	2.23	20230615	18800	-26.70	20230210	12050	14.36	20220712	1.74	Y	034230	500	473 억	6148844	N	N	86903	N	N
84	20230615	150107	57	100.00	KSQ150	오락문화	N	N	N	N	N	13590	-210	5	-1.52	8197199420	602926	107.94	13800	13820	13480	17940	9660	13800	13595.70	6.69	0	-13931	14133	13966	13803	13636	13473	13885	13555	474	4140	500	10210	10	1	91672789	12458	48.71	0.89	12	0.66	279.00	15239.00	18800	20230210	-27.71	12050	20220712	12.78	18800	-27.71	20230210	13480	0.82	20230615	18800	-27.71	20230210	12050	12.78	20220712	1.75	Y	034230	500	473 억	6134442	N	N	79059	N	N
85	20230615	140113	57	100.00	KSQ150	오락문화	N	N	N	N	N	13570	-230	5	-1.67	7278882870	535301	95.84	13800	13820	13480	17940	9660	13800	13597.74	6.69	0	-26217	14133	13966	13803	13636	13473	13885	13555	474	4140	500	10210	10	1	91672789	12440	48.64	0.89	12	0.58	279.00	15239.00	18800	20230210	-27.82	12050	20220712	12.61	18800	-27.82	20230210	13480	0.67	20230615	18800	-27.82	20230210	12050	12.61	20220712	1.75	Y	034230	500	473 억	6134442	N	N	79059	N	N
86	20230615	130830	57	100.00	KSQ150	오락문화	N	N	N	N	N	13570	-230	5	-1.67	6586401760	484223	86.69	13800	13820	13480	17940	9660	13800	13602.00	6.69	0	-28214	14133	13966	13803	13636	13473	13885	13555	474	4140	500	10210	10	1	91672789	12440	48.64	0.89	12	0.53	279.00	15239.00	18800	20230210	-27.82	12050	20220712	12.61	18800	-27.82	20230210	13480	0.67	20230615	18800	-27.82	20230210	12050	12.61	20220712	1.75	Y	034230	500	473 억	6134442	N	N	79059	N	N
87	20230615	120640	57	100.00	KSQ150	오락문화	N	N	N	N	N	13560	-240	5	-1.74	5641036610	414638	74.23	13800	13820	13480	17940	9660	13800	13604.73	6.69	0	-38146	14133	13966	13803	13636	13473	13885	13555	474	4140	500	10210	10	1	91672789	12431	48.60	0.89	12	0.45	279.00	15239.00	18800	20230210	-27.87	12050	20220712	12.53	18800	-27.87	20230210	13480	0.59	20230615	18800	-27.87	20230210	12050	12.53	20220712	1.75	Y	034230	500	473 억	6134442	N	N	79059	N	N
88	20230615	110822	57	100.00	KSQ150	오락문화	N	N	N	N	N	13490	-310	5	-2.25	4414800350	323938	58.00	13800	13820	13480	17940	9660	13800	13628.53	6.69	0	-46100	14133	13966	13803	13636	13473	13885	13555	474	4140	500	10210	10	1	91672789	12367	48.35	0.89	12	0.35	279.00	15239.00	18800	20230210	-28.24	12050	20220712	11.95	18800	-28.24	20230210	13480	0.07	20230615	18800	-28.24	20230210	12050	11.95	20220712	1.75	Y	034230	500	473 억	6134442	N	N	79059	N	N
89	20230611	184643	57	100.00	KSQ150	오락문화	N	N	N	N	N	14180	-90	5	-0.63	10537469970	739706	123.63	14360	14490	14120	18550	9990	14270	14245.91	6.64	-32693	-87910	14563	14416	14343	14196	14123	14380	14160	474	4280	500	10550	10	1	91672789	12999	50.82	0.93	12	0.81	279.00	15239.00	18800	20230210	-24.57	12050	20220712	17.68	18800	-24.57	20230210	14120	0.42	20230609	18800	-24.57	20230210	12050	17.68	20220712	1.64	Y	034230	500	473 억	6088337	N	N	30146	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History