KissMeData/253450/price/prices-20230701.csv

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	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	161023	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50500	400	2	0.80	5400586000	107384	86.16	50400	51100	49350	65100	35100	50100	50291.77	7.81	0	1493	52200	51150	50150	49100	48100	50650	48600	150	15000	500	38070	100	1	30058498	15180	29.99	2.30	12	0.36	1684.00	21982.00	89400	20221222	-43.51	47600	20230726	6.09	89000	-43.26	20230102	47600	6.09	20230726	89400	-43.51	20221222	47600	6.09	20230726	1.53	Y	253450	500	150 억		2346488	N	N	13264	N	00	N
3	20230731	151023	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50700	600	2	1.20	5007300800	99616	79.93	50400	51100	49350	65100	35100	50100	50266.07	7.81	0	-91	52200	51150	50150	49100	48100	50650	48600	150	15000	500	38070	100	1	30058498	15240	30.11	2.31	12	0.33	1684.00	21982.00	89400	20221222	-43.29	47600	20230726	6.51	89000	-43.03	20230102	47600	6.51	20230726	89400	-43.29	20221222	47600	6.51	20230726	1.53	Y	253450	500	150 억		2346488	N	N	34217	N	00	N
4	20230731	141029	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50600	500	2	1.00	3802831700	75899	60.90	50400	50800	49350	65100	35100	50100	50103.85	7.81	0	4996	52200	51150	50150	49100	48100	50650	48600	150	15000	500	38070	100	1	30058498	15210	30.05	2.30	12	0.25	1684.00	21982.00	89400	20221222	-43.40	47600	20230726	6.30	89000	-43.15	20230102	47600	6.30	20230726	89400	-43.40	20221222	47600	6.30	20230726	1.53	Y	253450	500	150 억		2346488	N	N	34217	N	00	N
5	20230731	131028	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50600	500	2	1.00	3356686300	67090	53.83	50400	50700	49350	65100	35100	50100	50032.56	7.81	0	3024	52200	51150	50150	49100	48100	50650	48600	150	15000	500	38070	100	1	30058498	15210	30.05	2.30	12	0.22	1684.00	21982.00	89400	20221222	-43.40	47600	20230726	6.30	89000	-43.15	20230102	47600	6.30	20230726	89400	-43.40	20221222	47600	6.30	20230726	1.53	Y	253450	500	150 억		2346488	N	N	34217	N	00	N
6	20230731	121038	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50300	200	2	0.40	2714872200	54379	43.63	50400	50500	49350	65100	35100	50100	49924.94	7.81	0	1897	52200	51150	50150	49100	48100	50650	48600	150	15000	500	38070	100	1	30058498	15119	29.87	2.29	12	0.18	1684.00	21982.00	89400	20221222	-43.74	47600	20230726	5.67	89000	-43.48	20230102	47600	5.67	20230726	89400	-43.74	20221222	47600	5.67	20230726	1.53	Y	253450	500	150 억		2346488	N	N	34217	N	00	N
7	20230731	111040	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50300	200	2	0.40	2150430000	43154	34.63	50400	50400	49350	65100	35100	50100	49831.39	7.81	0	-1740	52200	51150	50150	49100	48100	50650	48600	150	15000	500	38070	100	1	30058498	15119	29.87	2.29	12	0.14	1684.00	21982.00	89400	20221222	-43.74	47600	20230726	5.67	89000	-43.48	20230102	47600	5.67	20230726	89400	-43.74	20221222	47600	5.67	20230726	1.53	Y	253450	500	150 억		2346488	N	N	34217	N	00	N
8	20230731	101036	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50100	0	3	0.00	1671179800	33605	26.96	50400	50400	49350	65100	35100	50100	49729.84	7.81	0	-5666	52200	51150	50150	49100	48100	50650	48600	150	15000	500	38070	100	1	30058498	15059	29.75	2.28	12	0.11	1684.00	21982.00	89400	20221222	-43.96	47600	20230726	5.25	89000	-43.71	20230102	47600	5.25	20230726	89400	-43.96	20221222	47600	5.25	20230726	1.53	Y	253450	500	150 억		2346488	N	N	34217	N	00	N
9	20230731	091025	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49850	-250	5	-0.50	95114100	1894	1.52	50400	50400	49850	65100	35100	50100	50220.10	7.81	0	311	52200	51150	50150	49100	48100	50650	48600	150	15000	500	38070	50	1	30058498	14984	29.60	2.27	12	0.01	1684.00	21982.00	89400	20221222	-44.24	47600	20230726	4.73	89000	-43.99	20230102	47600	4.73	20230726	89400	-44.24	20221222	47600	4.73	20230726	1.53	Y	253450	500	150 억		2346488	N	N	34217	N	00	N
10	20230728	161027	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50100	-100	5	-0.20	6190282850	123961	72.33	50300	51200	49150	65200	35200	50200	49936.99	7.78	0	-6843	52166	51182	49416	48432	46666	51675	48925	150	15000	500	38150	100	1	30058498	15059	29.75	2.28	12	0.41	1684.00	21982.00	89400	20221222	-43.96	47600	20230726	5.25	89000	-43.71	20230102	47600	5.25	20230726	89400	-43.96	20221222	47600	5.25	20230726	1.52	Y	253450	500	150 억		2337889	N	N	34217	N	00	N
11	20230728	151025	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50100	-100	5	-0.20	5799578950	116161	67.78	50300	51200	49150	65200	35200	50200	49926.79	7.78	0	-7077	52166	51182	49416	48432	46666	51675	48925	150	15000	500	38150	100	1	30058498	15059	29.75	2.28	12	0.39	1684.00	21982.00	89400	20221222	-43.96	47600	20230726	5.25	89000	-43.71	20230102	47600	5.25	20230726	89400	-43.96	20221222	47600	5.25	20230726	1.52	Y	253450	500	150 억		2337889	N	N	14173	N	00	N
12	20230728	141023	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49750	-450	5	-0.90	5196313250	104069	60.72	50300	51200	49150	65200	35200	50200	49931.11	7.78	0	-6931	52166	51182	49416	48432	46666	51675	48925	150	15000	500	38150	50	1	30058498	14954	29.54	2.26	12	0.35	1684.00	21982.00	89400	20221222	-44.35	47600	20230726	4.52	89000	-44.10	20230102	47600	4.52	20230726	89400	-44.35	20221222	47600	4.52	20230726	1.52	Y	253450	500	150 억		2337889	N	N	14173	N	00	N
13	20230728	131026	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49550	-650	5	-1.29	4702103950	94135	54.92	50300	51200	49150	65200	35200	50200	49950.33	7.78	0	-6069	52166	51182	49416	48432	46666	51675	48925	150	15000	500	38150	50	1	30058498	14894	29.42	2.25	12	0.31	1684.00	21982.00	89400	20221222	-44.57	47600	20230726	4.10	89000	-44.33	20230102	47600	4.10	20230726	89400	-44.57	20221222	47600	4.10	20230726	1.52	Y	253450	500	150 억		2337889	N	N	14173	N	00	N
14	20230728	121024	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50000	-200	5	-0.40	3720036350	74388	43.40	50300	51200	49150	65200	35200	50200	50008.25	7.78	0	-4426	52166	51182	49416	48432	46666	51675	48925	150	15000	500	38150	100	1	30058498	15029	29.69	2.27	12	0.25	1684.00	21982.00	89400	20221222	-44.07	47600	20230726	5.04	89000	-43.82	20230102	47600	5.04	20230726	89400	-44.07	20221222	47600	5.04	20230726	1.52	Y	253450	500	150 억		2337889	N	N	14173	N	00	N
15	20230728	111032	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49700	-500	5	-1.00	3161588600	63211	36.88	50300	51200	49150	65200	35200	50200	50016.08	7.78	0	-5637	52166	51182	49416	48432	46666	51675	48925	150	15000	500	38150	50	1	30058498	14939	29.51	2.26	12	0.21	1684.00	21982.00	89400	20221222	-44.41	47600	20230726	4.41	89000	-44.16	20230102	47600	4.41	20230726	89400	-44.41	20221222	47600	4.41	20230726	1.52	Y	253450	500	150 억		2337889	N	N	14173	N	00	N
16	20230728	101020	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49650	-550	5	-1.10	2607496350	52081	30.39	50300	51200	49150	65200	35200	50200	50065.86	7.78	0	-5148	52166	51182	49416	48432	46666	51675	48925	150	15000	500	38150	50	1	30058498	14924	29.48	2.26	12	0.17	1684.00	21982.00	89400	20221222	-44.46	47600	20230726	4.31	89000	-44.21	20230102	47600	4.31	20230726	89400	-44.46	20221222	47600	4.31	20230726	1.52	Y	253450	500	150 억		2337889	N	N	14173	N	00	N
17	20230728	091030	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50700	500	2	1.00	887018500	17462	10.19	50300	51200	50300	65200	35200	50200	50801.21	7.78	0	2001	52166	51182	49416	48432	46666	51675	48925	150	15000	500	38150	100	1	30058498	15240	30.11	2.31	12	0.06	1684.00	21982.00	89400	20221222	-43.29	47600	20230726	6.51	89000	-43.03	20230102	47600	6.51	20230726	89400	-43.29	20221222	47600	6.51	20230726	1.52	Y	253450	500	150 억		2337889	N	N	14173	N	00	N
18	20230727	161021	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50200	2100	2	4.37	8468985850	170495	47.84	47650	50400	47650	62500	33700	48100	49672.87	7.61	-91608	60621	51366	49732	48666	47032	45966	49200	46500	150	14400	500	36550	100	1	30058498	15089	29.81	2.28	12	0.57	1684.00	21982.00	89400	20221222	-43.85	47600	20230726	5.46	89000	-43.60	20230102	47600	5.46	20230726	89400	-43.85	20221222	47600	5.46	20230726	1.58	Y	253450	500	150 억		2286069	N	N	14173	N	00	N
19	20230727	151022	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50000	1900	2	3.95	7840827550	157970	44.33	47650	50400	47650	62500	33700	48100	49635.02	7.61	-91608	59249	51366	49732	48666	47032	45966	49200	46500	150	14400	500	36550	100	1	30058498	15029	29.69	2.27	12	0.53	1684.00	21982.00	89400	20221222	-44.07	47600	20230726	5.04	89000	-43.82	20230102	47600	5.04	20230726	89400	-44.07	20221222	47600	5.04	20230726	1.58	Y	253450	500	150 억		2286069	N	N	63791	N	00	N
20	20230727	141017	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49800	1700	2	3.53	6978155250	140667	39.47	47650	50400	47650	62500	33700	48100	49607.74	7.61	-91608	50621	51366	49732	48666	47032	45966	49200	46500	150	14400	500	36550	50	1	30058498	14969	29.57	2.27	12	0.47	1684.00	21982.00	89400	20221222	-44.30	47600	20230726	4.62	89000	-44.04	20230102	47600	4.62	20230726	89400	-44.30	20221222	47600	4.62	20230726	1.58	Y	253450	500	150 억		2286069	N	N	63791	N	00	N
21	20230727	131015	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50200	2100	2	4.37	6310259200	127292	35.72	47650	50400	47650	62500	33700	48100	49573.23	7.61	-91608	51670	51366	49732	48666	47032	45966	49200	46500	150	14400	500	36550	100	1	30058498	15089	29.81	2.28	12	0.42	1684.00	21982.00	89400	20221222	-43.85	47600	20230726	5.46	89000	-43.60	20230102	47600	5.46	20230726	89400	-43.85	20221222	47600	5.46	20230726	1.58	Y	253450	500	150 억		2286069	N	N	63791	N	00	N
22	20230727	121019	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50200	2100	2	4.37	5614801300	113425	31.83	47650	50400	47650	62500	33700	48100	49502.46	7.61	-91608	46822	51366	49732	48666	47032	45966	49200	46500	150	14400	500	36550	100	1	30058498	15089	29.81	2.28	12	0.38	1684.00	21982.00	89400	20221222	-43.85	47600	20230726	5.46	89000	-43.60	20230102	47600	5.46	20230726	89400	-43.85	20221222	47600	5.46	20230726	1.58	Y	253450	500	150 억		2286069	N	N	63791	N	00	N
23	20230727	111021	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49650	1550	2	3.22	4178383200	84714	23.77	47650	49750	47650	62500	33700	48100	49323.57	7.61	-91608	37729	51366	49732	48666	47032	45966	49200	46500	150	14400	500	36550	50	1	30058498	14924	29.48	2.26	12	0.28	1684.00	21982.00	89400	20221222	-44.46	47600	20230726	4.31	89000	-44.21	20230102	47600	4.31	20230726	89400	-44.46	20221222	47600	4.31	20230726	1.58	Y	253450	500	150 억		2286069	N	N	63791	N	00	N
24	20230727	101019	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49350	1250	2	2.60	3279072400	66578	18.68	47650	49750	47650	62500	33700	48100	49251.78	7.61	-91608	29936	51366	49732	48666	47032	45966	49200	46500	150	14400	500	36550	50	1	30058498	14834	29.31	2.25	12	0.22	1684.00	21982.00	89400	20221222	-44.80	47600	20230726	3.68	89000	-44.55	20230102	47600	3.68	20230726	89400	-44.80	20221222	47600	3.68	20230726	1.58	Y	253450	500	150 억		2286069	N	N	63791	N	00	N
25	20230727	091016	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49400	1300	2	2.70	1387525150	28316	7.95	47650	49500	47650	62500	33700	48100	49001.80	7.61	-91608	12911	51366	49732	48666	47032	45966	49200	46500	150	14400	500	36550	50	1	30058498	14849	29.33	2.25	12	0.09	1684.00	21982.00	89400	20221222	-44.74	47600	20230726	3.78	89000	-44.49	20230102	47600	3.78	20230726	89400	-44.74	20221222	47600	3.78	20230726	1.58	Y	253450	500	150 억		2286069	N	N	63791	N	00	N
26	20230726	161015	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	48100	-2800	5	-5.50	17185789100	354948	194.40	50300	50300	47600	66100	35700	50900	48418.08	7.91	0	-90937	52600	51750	50350	49500	48100	52175	49925	150	15200	500	38680	50	1	30058498	14458	28.56	2.19	12	1.18	1684.00	21982.00	89400	20221222	-46.20	47600	20230726	1.05	89000	-45.96	20230102	47600	1.05	20230726	89400	-46.20	20221222	47600	1.05	20230726	1.61	Y	253450	500	150 억		2377677	N	N	63791	N	00	N
27	20230726	151020	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	48100	-2800	5	-5.50	16372644600	338039	185.14	50300	50300	47600	66100	35700	50900	48434.19	7.91	0	-93804	52600	51750	50350	49500	48100	52175	49925	150	15200	500	38680	50	1	30058498	14458	28.56	2.19	12	1.12	1684.00	21982.00	89400	20221222	-46.20	47600	20230726	1.05	89000	-45.96	20230102	47600	1.05	20230726	89400	-46.20	20221222	47600	1.05	20230726	1.61	Y	253450	500	150 억		2377677	N	N	21303	N	00	N
28	20230726	141013	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	48100	-2800	5	-5.50	14704681350	303330	166.13	50300	50300	47600	66100	35700	50900	48477.50	7.91	0	-93287	52600	51750	50350	49500	48100	52175	49925	150	15200	500	38680	50	1	30058498	14458	28.56	2.19	12	1.01	1684.00	21982.00	89400	20221222	-46.20	47600	20230726	1.05	89000	-45.96	20230102	47600	1.05	20230726	89400	-46.20	20221222	47600	1.05	20230726	1.61	Y	253450	500	150 억		2377677	N	N	21303	N	00	N
29	20230726	131010	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	47800	-3100	5	-6.09	12427033750	256099	140.26	50300	50300	47600	66100	35700	50900	48524.34	7.91	0	-92900	52600	51750	50350	49500	48100	52175	49925	150	15200	500	38680	50	1	30058498	14368	28.38	2.17	12	0.85	1684.00	21982.00	89400	20221222	-46.53	47600	20230726	0.42	89000	-46.29	20230102	47600	0.42	20230726	89400	-46.53	20221222	47600	0.42	20230726	1.61	Y	253450	500	150 억		2377677	N	N	21303	N	00	N
30	20230726	121013	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	48500	-2400	5	-4.72	10573183450	217514	119.13	50300	50300	47600	66100	35700	50900	48609.21	7.91	0	-76152	52600	51750	50350	49500	48100	52175	49925	150	15200	500	38680	50	1	30058498	14578	28.80	2.21	12	0.72	1684.00	21982.00	89400	20221222	-45.75	47600	20230726	1.89	89000	-45.51	20230102	47600	1.89	20230726	89400	-45.75	20221222	47600	1.89	20230726	1.61	Y	253450	500	150 억		2377677	N	N	21303	N	00	N
31	20230726	111007	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	48150	-2750	5	-5.40	9308751800	191369	104.81	50300	50300	47600	66100	35700	50900	48642.95	7.91	0	-67743	52600	51750	50350	49500	48100	52175	49925	150	15200	500	38680	50	1	30058498	14473	28.59	2.19	12	0.64	1684.00	21982.00	89400	20221222	-46.14	47600	20230726	1.16	89000	-45.90	20230102	47600	1.16	20230726	89400	-46.14	20221222	47600	1.16	20230726	1.61	Y	253450	500	150 억		2377677	N	N	21303	N	00	N
32	20230726	101016	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	48300	-2600	5	-5.11	5846358650	119405	65.40	50300	50300	48250	66100	35700	50900	48962.43	7.91	0	-46593	52600	51750	50350	49500	48100	52175	49925	150	15200	500	38680	50	1	30058498	14518	28.68	2.20	12	0.40	1684.00	21982.00	89400	20221222	-45.97	48250	20230726	0.10	89000	-45.73	20230102	48250	0.10	20230726	89400	-45.97	20221222	48250	0.10	20230726	1.61	Y	253450	500	150 억		2377677	N	N	21303	N	00	N
33	20230726	091010	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49150	-1750	5	-3.44	1402211900	28398	15.55	50300	50300	48900	66100	35700	50900	49377.14	7.91	0	-10845	52600	51750	50350	49500	48100	52175	49925	150	15200	500	38680	50	1	30058498	14774	29.19	2.24	12	0.09	1684.00	21982.00	89400	20221222	-45.02	48550	20230710	1.24	89000	-44.78	20230102	48550	1.24	20230710	89400	-45.02	20221222	48550	1.24	20230710	1.61	Y	253450	500	150 억		2377677	N	N	21303	N	00	N
34	20230725	161007	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50900	1400	2	2.83	9197830900	182130	83.23	49500	51200	48950	64300	34650	49500	50500.83	7.92	0	-3690	51766	50632	49966	48832	48166	50300	48500	150	14825	500	37620	100	1	30058498	15300	30.23	2.32	12	0.61	1684.00	21982.00	89400	20221222	-43.06	48550	20230710	4.84	89000	-42.81	20230102	48550	4.84	20230710	89400	-43.06	20221222	48550	4.84	20230710	1.60	Y	253450	500	150 억		2381900	N	N	21303	N	00	N
35	20230725	150956	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50600	1100	2	2.22	8621027400	170771	78.04	49500	51200	48950	64300	34650	49500	50482.97	7.92	0	-285	51766	50632	49966	48832	48166	50300	48500	150	14825	500	37620	100	1	30058498	15210	30.05	2.30	12	0.57	1684.00	21982.00	89400	20221222	-43.40	48550	20230710	4.22	89000	-43.15	20230102	48550	4.22	20230710	89400	-43.40	20221222	48550	4.22	20230710	1.60	Y	253450	500	150 억		2381900	N	N	15461	N	00	N
36	20230725	140954	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50800	1300	2	2.63	7332008700	145426	66.46	49500	51200	48950	64300	34650	49500	50417.45	7.92	0	4206	51766	50632	49966	48832	48166	50300	48500	150	14825	500	37620	100	1	30058498	15270	30.17	2.31	12	0.48	1684.00	21982.00	89400	20221222	-43.18	48550	20230710	4.63	89000	-42.92	20230102	48550	4.63	20230710	89400	-43.18	20221222	48550	4.63	20230710	1.60	Y	253450	500	150 억		2381900	N	N	15461	N	00	N
37	20230725	131005	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50900	1400	2	2.83	6173776400	122687	56.06	49500	51200	48950	64300	34650	49500	50321.36	7.92	0	9856	51766	50632	49966	48832	48166	50300	48500	150	14825	500	37620	100	1	30058498	15300	30.23	2.32	12	0.41	1684.00	21982.00	89400	20221222	-43.06	48550	20230710	4.84	89000	-42.81	20230102	48550	4.84	20230710	89400	-43.06	20221222	48550	4.84	20230710	1.60	Y	253450	500	150 억		2381900	N	N	15461	N	00	N
38	20230725	121005	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50900	1400	2	2.83	5050033400	100642	45.99	49500	50900	48950	64300	34650	49500	50178.19	7.92	0	9452	51766	50632	49966	48832	48166	50300	48500	150	14825	500	37620	100	1	30058498	15300	30.23	2.32	12	0.33	1684.00	21982.00	89400	20221222	-43.06	48550	20230710	4.84	89000	-42.81	20230102	48550	4.84	20230710	89400	-43.06	20221222	48550	4.84	20230710	1.60	Y	253450	500	150 억		2381900	N	N	15461	N	00	N
39	20230725	111003	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50700	1200	2	2.42	3627511100	72592	33.17	49500	50800	48950	64300	34650	49500	49971.22	7.92	0	4180	51766	50632	49966	48832	48166	50300	48500	150	14825	500	37620	100	1	30058498	15240	30.11	2.31	12	0.24	1684.00	21982.00	89400	20221222	-43.29	48550	20230710	4.43	89000	-43.03	20230102	48550	4.43	20230710	89400	-43.29	20221222	48550	4.43	20230710	1.60	Y	253450	500	150 억		2381900	N	N	15461	N	00	N
40	20230725	101002	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50300	800	2	1.62	2167042200	43698	19.97	49500	50500	48950	64300	34650	49500	49591.34	7.92	0	-2176	51766	50632	49966	48832	48166	50300	48500	150	14825	500	37620	100	1	30058498	15119	29.87	2.29	12	0.15	1684.00	21982.00	89400	20221222	-43.74	48550	20230710	3.60	89000	-43.48	20230102	48550	3.60	20230710	89400	-43.74	20221222	48550	3.60	20230710	1.60	Y	253450	500	150 억		2381900	N	N	15461	N	00	N
41	20230725	091001	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49000	-500	5	-1.01	533897800	10861	4.96	49500	49500	48950	64300	34650	49500	49157.33	7.92	0	-3421	51766	50632	49966	48832	48166	50300	48500	150	14825	500	37620	50	1	30058498	14729	29.10	2.23	12	0.04	1684.00	21982.00	89400	20221222	-45.19	48550	20230710	0.93	89000	-44.94	20230102	48550	0.93	20230710	89400	-45.19	20221222	48550	0.93	20230710	1.60	Y	253450	500	150 억		2381900	N	N	15461	N	00	N
42	20230724	161002	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49500	-1700	5	-3.32	10804611100	217803	199.13	51000	51100	49300	66500	35900	51200	49607.40	7.99	0	-18184	52200	51700	51200	50700	50200	51950	50950	150	15300	500	38910	50	1	30058498	14879	29.39	2.25	12	0.72	1684.00	21982.00	89400	20221222	-44.63	48550	20230710	1.96	89000	-44.38	20230102	48550	1.96	20230710	89400	-44.63	20221222	48550	1.96	20230710	1.60	Y	253450	500	150 억		2400461	N	N	15461	N	00	N
43	20230724	150959	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49400	-1800	5	-3.52	10228590200	206156	188.48	51000	51100	49300	66500	35900	51200	49615.78	7.99	0	-20480	52200	51700	51200	50700	50200	51950	50950	150	15300	500	38910	50	1	30058498	14849	29.33	2.25	12	0.69	1684.00	21982.00	89400	20221222	-44.74	48550	20230710	1.75	89000	-44.49	20230102	48550	1.75	20230710	89400	-44.74	20221222	48550	1.75	20230710	1.60	Y	253450	500	150 억		2400461	N	N	13574	N	00	N
44	20230724	140957	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49350	-1850	5	-3.61	8844985650	178133	162.86	51000	51100	49300	66500	35900	51200	49653.83	7.99	0	-17017	52200	51700	51200	50700	50200	51950	50950	150	15300	500	38910	50	1	30058498	14834	29.31	2.25	12	0.59	1684.00	21982.00	89400	20221222	-44.80	48550	20230710	1.65	89000	-44.55	20230102	48550	1.65	20230710	89400	-44.80	20221222	48550	1.65	20230710	1.60	Y	253450	500	150 억		2400461	N	N	13574	N	00	N
45	20230724	130957	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49500	-1700	5	-3.32	7312377150	147097	134.49	51000	51100	49450	66500	35900	51200	49711.26	7.99	0	-4952	52200	51700	51200	50700	50200	51950	50950	150	15300	500	38910	50	1	30058498	14879	29.39	2.25	12	0.49	1684.00	21982.00	89400	20221222	-44.63	48550	20230710	1.96	89000	-44.38	20230102	48550	1.96	20230710	89400	-44.63	20221222	48550	1.96	20230710	1.60	Y	253450	500	150 억		2400461	N	N	13574	N	00	N
46	20230724	120958	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49500	-1700	5	-3.32	6497572000	130636	119.44	51000	51100	49450	66500	35900	51200	49737.99	7.99	0	-5652	52200	51700	51200	50700	50200	51950	50950	150	15300	500	38910	50	1	30058498	14879	29.39	2.25	12	0.43	1684.00	21982.00	89400	20221222	-44.63	48550	20230710	1.96	89000	-44.38	20230102	48550	1.96	20230710	89400	-44.63	20221222	48550	1.96	20230710	1.60	Y	253450	500	150 억		2400461	N	N	13574	N	00	N
47	20230724	111003	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49600	-1600	5	-3.12	5422097850	108932	99.59	51000	51100	49450	66500	35900	51200	49775.07	7.99	0	-7161	52200	51700	51200	50700	50200	51950	50950	150	15300	500	38910	50	1	30058498	14909	29.45	2.26	12	0.36	1684.00	21982.00	89400	20221222	-44.52	48550	20230710	2.16	89000	-44.27	20230102	48550	2.16	20230710	89400	-44.52	20221222	48550	2.16	20230710	1.60	Y	253450	500	150 억		2400461	N	N	13574	N	00	N
48	20230724	100953	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49550	-1650	5	-3.22	4015963750	80600	73.69	51000	51100	49450	66500	35900	51200	49825.85	7.99	0	-10564	52200	51700	51200	50700	50200	51950	50950	150	15300	500	38910	50	1	30058498	14894	29.42	2.25	12	0.27	1684.00	21982.00	89400	20221222	-44.57	48550	20230710	2.06	89000	-44.33	20230102	48550	2.06	20230710	89400	-44.57	20221222	48550	2.06	20230710	1.60	Y	253450	500	150 억		2400461	N	N	13574	N	00	N
49	20230724	090958	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49800	-1400	5	-2.73	1050606500	20916	19.12	51000	51100	49750	66500	35900	51200	50229.80	7.99	0	-7228	52200	51700	51200	50700	50200	51950	50950	150	15300	500	38910	50	1	30058498	14969	29.57	2.27	12	0.07	1684.00	21982.00	89400	20221222	-44.30	48550	20230710	2.57	89000	-44.04	20230102	48550	2.57	20230710	89400	-44.30	20221222	48550	2.57	20230710	1.60	Y	253450	500	150 억		2400461	N	N	13574	N	00	N
50	20230721	160949	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51200	300	2	0.59	5541020500	108336	86.55	51000	51700	50700	66100	35700	50900	51146.20	7.99	0	-1081	51700	51300	50800	50400	49900	51050	50150	150	15200	500	38680	100	1	30058498	15390	30.40	2.33	12	0.36	1684.00	21982.00	89400	20221222	-42.73	48550	20230710	5.46	89000	-42.47	20230102	48550	5.46	20230710	89400	-42.73	20221222	48550	5.46	20230710	1.67	Y	253450	500	150 억		2400526	N	N	13574	N	00	N
51	20230721	150951	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51000	100	2	0.20	5105532200	99822	79.75	51000	51700	50700	66100	35700	50900	51146.36	7.99	0	1379	51700	51300	50800	50400	49900	51050	50150	150	15200	500	38680	100	1	30058498	15330	30.29	2.32	12	0.33	1684.00	21982.00	89400	20221222	-42.95	48550	20230710	5.05	89000	-42.70	20230102	48550	5.05	20230710	89400	-42.95	20221222	48550	5.05	20230710	1.67	Y	253450	500	150 억		2400526	N	N	31641	N	00	N
52	20230721	140948	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51000	100	2	0.20	4327483400	84541	67.54	51000	51700	50700	66100	35700	50900	51187.99	7.99	0	2411	51700	51300	50800	50400	49900	51050	50150	150	15200	500	38680	100	1	30058498	15330	30.29	2.32	12	0.28	1684.00	21982.00	89400	20221222	-42.95	48550	20230710	5.05	89000	-42.70	20230102	48550	5.05	20230710	89400	-42.95	20221222	48550	5.05	20230710	1.67	Y	253450	500	150 억		2400526	N	N	31641	N	00	N
53	20230721	130950	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51200	300	2	0.59	3723750600	72713	58.09	51000	51700	50700	66100	35700	50900	51211.63	7.99	0	4149	51700	51300	50800	50400	49900	51050	50150	150	15200	500	38680	100	1	30058498	15390	30.40	2.33	12	0.24	1684.00	21982.00	89400	20221222	-42.73	48550	20230710	5.46	89000	-42.47	20230102	48550	5.46	20230710	89400	-42.73	20221222	48550	5.46	20230710	1.67	Y	253450	500	150 억		2400526	N	N	31641	N	00	N
54	20230721	121003	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51300	400	2	0.79	3250436600	63468	50.71	51000	51700	50700	66100	35700	50900	51213.79	7.99	0	2853	51700	51300	50800	50400	49900	51050	50150	150	15200	500	38680	100	1	30058498	15420	30.46	2.33	12	0.21	1684.00	21982.00	89400	20221222	-42.62	48550	20230710	5.66	89000	-42.36	20230102	48550	5.66	20230710	89400	-42.62	20221222	48550	5.66	20230710	1.67	Y	253450	500	150 억		2400526	N	N	31641	N	00	N
55	20230721	110958	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51300	400	2	0.79	2673686000	52242	41.74	51000	51700	50700	66100	35700	50900	51178.87	7.99	0	989	51700	51300	50800	50400	49900	51050	50150	150	15200	500	38680	100	1	30058498	15420	30.46	2.33	12	0.17	1684.00	21982.00	89400	20221222	-42.62	48550	20230710	5.66	89000	-42.36	20230102	48550	5.66	20230710	89400	-42.62	20221222	48550	5.66	20230710	1.67	Y	253450	500	150 억		2400526	N	N	31641	N	00	N
56	20230721	100957	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51100	200	2	0.39	1906593300	37308	29.81	51000	51700	50700	66100	35700	50900	51104.15	7.99	0	-2596	51700	51300	50800	50400	49900	51050	50150	150	15200	500	38680	100	1	30058498	15360	30.34	2.32	12	0.12	1684.00	21982.00	89400	20221222	-42.84	48550	20230710	5.25	89000	-42.58	20230102	48550	5.25	20230710	89400	-42.84	20221222	48550	5.25	20230710	1.67	Y	253450	500	150 억		2400526	N	N	31641	N	00	N
57	20230721	090955	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50900	0	3	0.00	410557300	8056	6.44	51000	51200	50800	66100	35700	50900	50962.93	7.99	0	-1554	51700	51300	50800	50400	49900	51050	50150	150	15200	500	38680	100	1	30058498	15300	30.23	2.32	12	0.03	1684.00	21982.00	89400	20221222	-43.06	48550	20230710	4.84	89000	-42.81	20230102	48550	4.84	20230710	89400	-43.06	20221222	48550	4.84	20230710	1.67	Y	253450	500	150 억		2400526	N	N	31641	N	00	N
58	20230720	160946	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50900	-600	5	-1.17	6340590200	124695	74.17	51000	51200	50300	66900	36100	51500	50848.73	7.83	0	32567	53033	52266	51333	50566	49633	52650	50950	150	15400	500	39140	100	1	30058498	15300	30.23	2.32	12	0.41	1684.00	21982.00	89400	20221222	-43.06	48550	20230710	4.84	89000	-42.81	20230102	48550	4.84	20230710	89400	-43.06	20221222	48550	4.84	20230710	1.66	Y	253450	500	150 억		2353965	N	N	31641	N	00	N
59	20230720	150946	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51000	-500	5	-0.97	5663256300	111396	66.26	51000	51200	50300	66900	36100	51500	50838.90	7.83	0	32248	53033	52266	51333	50566	49633	52650	50950	150	15400	500	39140	100	1	30058498	15330	30.29	2.32	12	0.37	1684.00	21982.00	89400	20221222	-42.95	48550	20230710	5.05	89000	-42.70	20230102	48550	5.05	20230710	89400	-42.95	20221222	48550	5.05	20230710	1.66	Y	253450	500	150 억		2353965	N	N	22062	N	00	N
60	20230720	140945	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50900	-600	5	-1.17	4782708700	94127	55.99	51000	51200	50300	66900	36100	51500	50811.16	7.83	0	24995	53033	52266	51333	50566	49633	52650	50950	150	15400	500	39140	100	1	30058498	15300	30.23	2.32	12	0.31	1684.00	21982.00	89400	20221222	-43.06	48550	20230710	4.84	89000	-42.81	20230102	48550	4.84	20230710	89400	-43.06	20221222	48550	4.84	20230710	1.66	Y	253450	500	150 억		2353965	N	N	22062	N	00	N
61	20230720	130946	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51100	-400	5	-0.78	4173962400	82177	48.88	51000	51200	50300	66900	36100	51500	50792.26	7.83	0	20198	53033	52266	51333	50566	49633	52650	50950	150	15400	500	39140	100	1	30058498	15360	30.34	2.32	12	0.27	1684.00	21982.00	89400	20221222	-42.84	48550	20230710	5.25	89000	-42.58	20230102	48550	5.25	20230710	89400	-42.84	20221222	48550	5.25	20230710	1.66	Y	253450	500	150 억		2353965	N	N	22062	N	00	N
62	20230720	120954	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51000	-500	5	-0.97	3546594300	69873	41.56	51000	51200	50300	66900	36100	51500	50757.62	7.83	0	13691	53033	52266	51333	50566	49633	52650	50950	150	15400	500	39140	100	1	30058498	15330	30.29	2.32	12	0.23	1684.00	21982.00	89400	20221222	-42.95	48550	20230710	5.05	89000	-42.70	20230102	48550	5.05	20230710	89400	-42.95	20221222	48550	5.05	20230710	1.66	Y	253450	500	150 억		2353965	N	N	22062	N	00	N
63	20230720	110949	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50800	-700	5	-1.36	2885145900	56872	33.83	51000	51200	50300	66900	36100	51500	50730.38	7.83	0	7588	53033	52266	51333	50566	49633	52650	50950	150	15400	500	39140	100	1	30058498	15270	30.17	2.31	12	0.19	1684.00	21982.00	89400	20221222	-43.18	48550	20230710	4.63	89000	-42.92	20230102	48550	4.63	20230710	89400	-43.18	20221222	48550	4.63	20230710	1.66	Y	253450	500	150 억		2353965	N	N	22062	N	00	N
64	20230720	100939	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50800	-700	5	-1.36	1888368800	37289	22.18	51000	51200	50300	66900	36100	51500	50641.21	7.83	0	4196	53033	52266	51333	50566	49633	52650	50950	150	15400	500	39140	100	1	30058498	15270	30.17	2.31	12	0.12	1684.00	21982.00	89400	20221222	-43.18	48550	20230710	4.63	89000	-42.92	20230102	48550	4.63	20230710	89400	-43.18	20221222	48550	4.63	20230710	1.66	Y	253450	500	150 억		2353965	N	N	22062	N	00	N
65	20230720	090941	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50400	-1100	5	-2.14	593806200	11746	6.99	51000	51000	50300	66900	36100	51500	50553.10	7.83	0	-3605	53033	52266	51333	50566	49633	52650	50950	150	15400	500	39140	100	1	30058498	15149	29.93	2.29	12	0.04	1684.00	21982.00	89400	20221222	-43.62	48550	20230710	3.81	89000	-43.37	20230102	48550	3.81	20230710	89400	-43.62	20221222	48550	3.81	20230710	1.66	Y	253450	500	150 억		2353965	N	N	22062	N	00	N
66	20230719	160959	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51500	-100	5	-0.19	8549535300	167527	137.59	51400	52100	50400	67000	36200	51600	51033.48	7.92	0	24744	53666	52632	51966	50932	50266	52300	50600	150	15400	500	39210	100	1	30058498	15480	30.58	2.34	12	0.56	1684.00	21982.00	89400	20221222	-42.39	48550	20230710	6.08	89000	-42.13	20230102	48550	6.08	20230710	89400	-42.39	20221222	48550	6.08	20230710	1.71	Y	253450	500	150 억		2380714	N	N	22062	N	00	N
67	20230719	150958	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51300	-300	5	-0.58	8190686000	160537	131.85	51400	52100	50400	67000	36200	51600	51020.55	7.92	0	24480	53666	52632	51966	50932	50266	52300	50600	150	15400	500	39210	100	1	30058498	15420	30.46	2.33	12	0.53	1684.00	21982.00	89400	20221222	-42.62	48550	20230710	5.66	89000	-42.36	20230102	48550	5.66	20230710	89400	-42.62	20221222	48550	5.66	20230710	1.71	Y	253450	500	150 억		2380714	N	N	18024	N	00	N
68	20230719	141001	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51100	-500	5	-0.97	6873718600	134800	110.71	51400	52100	50400	67000	36200	51600	50991.98	7.92	0	18717	53666	52632	51966	50932	50266	52300	50600	150	15400	500	39210	100	1	30058498	15360	30.34	2.32	12	0.45	1684.00	21982.00	89400	20221222	-42.84	48550	20230710	5.25	89000	-42.58	20230102	48550	5.25	20230710	89400	-42.84	20221222	48550	5.25	20230710	1.71	Y	253450	500	150 억		2380714	N	N	18024	N	00	N
69	20230719	130947	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51400	-200	5	-0.39	6221618800	122082	100.27	51400	52100	50400	67000	36200	51600	50962.62	7.92	0	15223	53666	52632	51966	50932	50266	52300	50600	150	15400	500	39210	100	1	30058498	15450	30.52	2.34	12	0.41	1684.00	21982.00	89400	20221222	-42.51	48550	20230710	5.87	89000	-42.25	20230102	48550	5.87	20230710	89400	-42.51	20221222	48550	5.87	20230710	1.71	Y	253450	500	150 억		2380714	N	N	18024	N	00	N
70	20230719	121004	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51000	-600	5	-1.16	5056006500	99345	81.59	51400	52100	50400	67000	36200	51600	50893.42	7.92	0	4473	53666	52632	51966	50932	50266	52300	50600	150	15400	500	39210	100	1	30058498	15330	30.29	2.32	12	0.33	1684.00	21982.00	89400	20221222	-42.95	48550	20230710	5.05	89000	-42.70	20230102	48550	5.05	20230710	89400	-42.95	20221222	48550	5.05	20230710	1.71	Y	253450	500	150 억		2380714	N	N	18024	N	00	N
71	20230719	111001	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50500	-1100	5	-2.13	3985566800	78243	64.26	51400	52100	50500	67000	36200	51600	50938.32	7.92	0	-4334	53666	52632	51966	50932	50266	52300	50600	150	15400	500	39210	100	1	30058498	15180	29.99	2.30	12	0.26	1684.00	21982.00	89400	20221222	-43.51	48550	20230710	4.02	89000	-43.26	20230102	48550	4.02	20230710	89400	-43.51	20221222	48550	4.02	20230710	1.71	Y	253450	500	150 억		2380714	N	N	18024	N	00	N
72	20230719	100953	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50900	-700	5	-1.36	2829760300	55433	45.53	51400	52100	50600	67000	36200	51600	51048.30	7.92	0	-2782	53666	52632	51966	50932	50266	52300	50600	150	15400	500	39210	100	1	30058498	15300	30.23	2.32	12	0.18	1684.00	21982.00	89400	20221222	-43.06	48550	20230710	4.84	89000	-42.81	20230102	48550	4.84	20230710	89400	-43.06	20221222	48550	4.84	20230710	1.71	Y	253450	500	150 억		2380714	N	N	18024	N	00	N
73	20230719	090953	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51300	-300	5	-0.58	477007800	9268	7.61	51400	52100	51200	67000	36200	51600	51468.26	7.92	0	-2727	53666	52632	51966	50932	50266	52300	50600	150	15400	500	39210	100	1	30058498	15420	30.46	2.33	12	0.03	1684.00	21982.00	89400	20221222	-42.62	48550	20230710	5.66	89000	-42.36	20230102	48550	5.66	20230710	89400	-42.62	20221222	48550	5.66	20230710	1.71	Y	253450	500	150 억		2380714	N	N	18024	N	00	N
74	20230718	160951	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51600	-900	5	-1.71	6286266900	121444	64.37	53000	53000	51300	68200	36800	52500	51762.09	7.99	0	-26315	54100	53300	52400	51600	50700	53700	52000	150	15700	500	39900	100	1	30058498	15510	30.64	2.35	12	0.40	1684.00	21982.00	89400	20221222	-42.28	48550	20230710	6.28	89000	-42.02	20230102	48550	6.28	20230710	89400	-42.28	20221222	48550	6.28	20230710	1.70	Y	253450	500	150 억		2401749	N	N	18024	N	00	N
75	20230718	150950	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51500	-1000	5	-1.90	5900020400	113957	60.40	53000	53000	51300	68200	36800	52500	51773.46	7.99	0	-23365	54100	53300	52400	51600	50700	53700	52000	150	15700	500	39900	100	1	30058498	15480	30.58	2.34	12	0.38	1684.00	21982.00	89400	20221222	-42.39	48550	20230710	6.08	89000	-42.13	20230102	48550	6.08	20230710	89400	-42.39	20221222	48550	6.08	20230710	1.70	Y	253450	500	150 억		2401749	N	N	19869	N	00	N
76	20230718	140946	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51500	-1000	5	-1.90	5424147600	104722	55.50	53000	53000	51300	68200	36800	52500	51795.01	7.99	0	-21944	54100	53300	52400	51600	50700	53700	52000	150	15700	500	39900	100	1	30058498	15480	30.58	2.34	12	0.35	1684.00	21982.00	89400	20221222	-42.39	48550	20230710	6.08	89000	-42.13	20230102	48550	6.08	20230710	89400	-42.39	20221222	48550	6.08	20230710	1.70	Y	253450	500	150 억		2401749	N	N	19869	N	00	N
77	20230718	130947	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51400	-1100	5	-2.10	4631494700	89310	47.34	53000	53000	51400	68200	36800	52500	51857.92	7.99	0	-22298	54100	53300	52400	51600	50700	53700	52000	150	15700	500	39900	100	1	30058498	15450	30.52	2.34	12	0.30	1684.00	21982.00	89400	20221222	-42.51	48550	20230710	5.87	89000	-42.25	20230102	48550	5.87	20230710	89400	-42.51	20221222	48550	5.87	20230710	1.70	Y	253450	500	150 억		2401749	N	N	19869	N	00	N
78	20230718	120957	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51600	-900	5	-1.71	3640489900	70076	37.14	53000	53000	51500	68200	36800	52500	51949.81	7.99	0	-21037	54100	53300	52400	51600	50700	53700	52000	150	15700	500	39900	100	1	30058498	15510	30.64	2.35	12	0.23	1684.00	21982.00	89400	20221222	-42.28	48550	20230710	6.28	89000	-42.02	20230102	48550	6.28	20230710	89400	-42.28	20221222	48550	6.28	20230710	1.70	Y	253450	500	150 억		2401749	N	N	19869	N	00	N
79	20230718	110954	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51900	-600	5	-1.14	2821884600	54261	28.76	53000	53000	51500	68200	36800	52500	52004.85	7.99	0	-15874	54100	53300	52400	51600	50700	53700	52000	150	15700	500	39900	100	1	30058498	15600	30.82	2.36	12	0.18	1684.00	21982.00	89400	20221222	-41.95	48550	20230710	6.90	89000	-41.69	20230102	48550	6.90	20230710	89400	-41.95	20221222	48550	6.90	20230710	1.70	Y	253450	500	150 억		2401749	N	N	19869	N	00	N
80	20230718	100947	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52100	-400	5	-0.76	2216543200	42611	22.58	53000	53000	51500	68200	36800	52500	52016.97	7.99	0	-15785	54100	53300	52400	51600	50700	53700	52000	150	15700	500	39900	100	1	30058498	15660	30.94	2.37	12	0.14	1684.00	21982.00	89400	20221222	-41.72	48550	20230710	7.31	89000	-41.46	20230102	48550	7.31	20230710	89400	-41.72	20221222	48550	7.31	20230710	1.70	Y	253450	500	150 억		2401749	N	N	19869	N	00	N
81	20230718	090945	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52500	0	3	0.00	580053300	11045	5.85	53000	53000	52000	68200	36800	52500	52517.43	7.99	0	-4676	54100	53300	52400	51600	50700	53700	52000	150	15700	500	39900	100	1	30058498	15781	31.18	2.39	12	0.04	1684.00	21982.00	89400	20221222	-41.28	48550	20230710	8.14	89000	-41.01	20230102	48550	8.14	20230710	89400	-41.28	20221222	48550	8.14	20230710	1.70	Y	253450	500	150 억		2401749	N	N	19869	N	00	N
82	20230717	160947	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52500	1400	2	2.74	9864880200	188335	160.77	51600	53200	51500	66400	35800	51100	52378.97	8.02	0	-7133	52233	51666	51233	50666	50233	51450	50450	150	15300	500	38830	100	1	30058498	15781	31.18	2.39	12	0.63	1684.00	21982.00	89400	20221222	-41.28	48550	20230710	8.14	89000	-41.01	20230102	48550	8.14	20230710	89400	-41.28	20221222	48550	8.14	20230710	1.69	Y	253450	500	150 억		2409523	N	N	19869	N	00	N
83	20230717	150943	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52500	1400	2	2.74	9247336400	176558	150.72	51600	53200	51500	66400	35800	51100	52375.64	8.02	0	-5716	52233	51666	51233	50666	50233	51450	50450	150	15300	500	38830	100	1	30058498	15781	31.18	2.39	12	0.59	1684.00	21982.00	89400	20221222	-41.28	48550	20230710	8.14	89000	-41.01	20230102	48550	8.14	20230710	89400	-41.28	20221222	48550	8.14	20230710	1.69	Y	253450	500	150 억		2409523	N	N	24833	N	00	N
84	20230717	140946	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52300	1200	2	2.35	8554532200	163347	139.44	51600	53200	51500	66400	35800	51100	52370.31	8.02	0	-7260	52233	51666	51233	50666	50233	51450	50450	150	15300	500	38830	100	1	30058498	15721	31.06	2.38	12	0.54	1684.00	21982.00	89400	20221222	-41.50	48550	20230710	7.72	89000	-41.24	20230102	48550	7.72	20230710	89400	-41.50	20221222	48550	7.72	20230710	1.69	Y	253450	500	150 억		2409523	N	N	24833	N	00	N
85	20230717	130936	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52300	1200	2	2.35	7919899400	151213	129.08	51600	53200	51500	66400	35800	51100	52375.79	8.02	0	-4954	52233	51666	51233	50666	50233	51450	50450	150	15300	500	38830	100	1	30058498	15721	31.06	2.38	12	0.50	1684.00	21982.00	89400	20221222	-41.50	48550	20230710	7.72	89000	-41.24	20230102	48550	7.72	20230710	89400	-41.50	20221222	48550	7.72	20230710	1.69	Y	253450	500	150 억		2409523	N	N	24833	N	00	N
86	20230717	120947	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52200	1100	2	2.15	7449261800	142215	121.40	51600	53200	51500	66400	35800	51100	52380.29	8.02	0	-3462	52233	51666	51233	50666	50233	51450	50450	150	15300	500	38830	100	1	30058498	15691	31.00	2.37	12	0.47	1684.00	21982.00	89400	20221222	-41.61	48550	20230710	7.52	89000	-41.35	20230102	48550	7.52	20230710	89400	-41.61	20221222	48550	7.52	20230710	1.69	Y	253450	500	150 억		2409523	N	N	24833	N	00	N
87	20230717	110937	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52600	1500	2	2.94	6628274100	126492	107.98	51600	53200	51500	66400	35800	51100	52400.75	8.02	0	416	52233	51666	51233	50666	50233	51450	50450	150	15300	500	38830	100	1	30058498	15811	31.24	2.39	12	0.42	1684.00	21982.00	89400	20221222	-41.16	48550	20230710	8.34	89000	-40.90	20230102	48550	8.34	20230710	89400	-41.16	20221222	48550	8.34	20230710	1.69	Y	253450	500	150 억		2409523	N	N	24833	N	00	N
88	20230717	100938	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52800	1700	2	3.33	4642186800	88909	75.90	51600	52900	51500	66400	35800	51100	52212.80	8.02	0	6103	52233	51666	51233	50666	50233	51450	50450	150	15300	500	38830	100	1	30058498	15871	31.35	2.40	12	0.30	1684.00	21982.00	89400	20221222	-40.94	48550	20230710	8.75	89000	-40.67	20230102	48550	8.75	20230710	89400	-40.94	20221222	48550	8.75	20230710	1.69	Y	253450	500	150 억		2409523	N	N	24833	N	00	N
89	20230717	090938	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51800	700	2	1.37	1098620000	21197	18.09	51600	52200	51500	66400	35800	51100	51829.07	8.02	0	-433	52233	51666	51233	50666	50233	51450	50450	150	15300	500	38830	100	1	30058498	15570	30.76	2.36	12	0.07	1684.00	21982.00	89400	20221222	-42.06	48550	20230710	6.69	89000	-41.80	20230102	48550	6.69	20230710	89400	-42.06	20221222	48550	6.69	20230710	1.69	Y	253450	500	150 억		2409523	N	N	24833	N	00	N
90	20230714	160937	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51100	-400	5	-0.78	5899625300	115433	51.68	51600	51800	50800	66900	36100	51500	51108.66	8.02	0	-825	52566	52032	51366	50832	50166	52300	51100	150	15400	500	39140	100	1	30058498	15360	30.34	2.32	12	0.38	1684.00	21982.00	89400	20221222	-42.84	48550	20230710	5.25	89000	-42.58	20230102	48550	5.25	20230710	89400	-42.84	20221222	48550	5.25	20230710	1.64	Y	253450	500	150 억		2409919	N	N	24833	N	00	N
91	20230714	150940	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50900	-600	5	-1.17	5627812300	110112	49.30	51600	51800	50800	66900	36100	51500	51109.89	8.02	0	-1539	52566	52032	51366	50832	50166	52300	51100	150	15400	500	39140	100	1	30058498	15300	30.23	2.32	12	0.37	1684.00	21982.00	89400	20221222	-43.06	48550	20230710	4.84	89000	-42.81	20230102	48550	4.84	20230710	89400	-43.06	20221222	48550	4.84	20230710	1.64	Y	253450	500	150 억		2409919	N	N	27772	N	00	N
92	20230714	140946	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51100	-400	5	-0.78	4500700400	88029	39.41	51600	51800	50800	66900	36100	51500	51127.47	8.02	0	-6050	52566	52032	51366	50832	50166	52300	51100	150	15400	500	39140	100	1	30058498	15360	30.34	2.32	12	0.29	1684.00	21982.00	89400	20221222	-42.84	48550	20230710	5.25	89000	-42.58	20230102	48550	5.25	20230710	89400	-42.84	20221222	48550	5.25	20230710	1.64	Y	253450	500	150 억		2409919	N	N	27772	N	00	N
93	20230714	130933	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51200	-300	5	-0.58	3906307000	76422	34.21	51600	51800	50800	66900	36100	51500	51114.95	8.02	0	-8422	52566	52032	51366	50832	50166	52300	51100	150	15400	500	39140	100	1	30058498	15390	30.40	2.33	12	0.25	1684.00	21982.00	89400	20221222	-42.73	48550	20230710	5.46	89000	-42.47	20230102	48550	5.46	20230710	89400	-42.73	20221222	48550	5.46	20230710	1.64	Y	253450	500	150 억		2409919	N	N	27772	N	00	N
94	20230714	120932	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51000	-500	5	-0.97	3309768000	64773	29.00	51600	51800	50800	66900	36100	51500	51097.96	8.02	0	-12410	52566	52032	51366	50832	50166	52300	51100	150	15400	500	39140	100	1	30058498	15330	30.29	2.32	12	0.22	1684.00	21982.00	89400	20221222	-42.95	48550	20230710	5.05	89000	-42.70	20230102	48550	5.05	20230710	89400	-42.95	20221222	48550	5.05	20230710	1.64	Y	253450	500	150 억		2409919	N	N	27772	N	00	N
95	20230714	110944	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50900	-600	5	-1.17	2601830900	50887	22.78	51600	51800	50800	66900	36100	51500	51129.58	8.02	0	-13769	52566	52032	51366	50832	50166	52300	51100	150	15400	500	39140	100	1	30058498	15300	30.23	2.32	12	0.17	1684.00	21982.00	89400	20221222	-43.06	48550	20230710	4.84	89000	-42.81	20230102	48550	4.84	20230710	89400	-43.06	20221222	48550	4.84	20230710	1.64	Y	253450	500	150 억		2409919	N	N	27772	N	00	N
96	20230714	100945	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51100	-400	5	-0.78	1732647600	33843	15.15	51600	51800	50900	66900	36100	51500	51196.63	8.02	0	-8339	52566	52032	51366	50832	50166	52300	51100	150	15400	500	39140	100	1	30058498	15360	30.34	2.32	12	0.11	1684.00	21982.00	89400	20221222	-42.84	48550	20230710	5.25	89000	-42.58	20230102	48550	5.25	20230710	89400	-42.84	20221222	48550	5.25	20230710	1.64	Y	253450	500	150 억		2409919	N	N	27772	N	00	N
97	20230714	090939	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51300	-200	5	-0.39	346564900	6756	3.02	51600	51700	51000	66900	36100	51500	51297.35	8.02	0	-2062	52566	52032	51366	50832	50166	52300	51100	150	15400	500	39140	100	1	30058498	15420	30.46	2.33	12	0.02	1684.00	21982.00	89400	20221222	-42.62	48550	20230710	5.66	89000	-42.36	20230102	48550	5.66	20230710	89400	-42.62	20221222	48550	5.66	20230710	1.64	Y	253450	500	150 억		2409919	N	N	27772	N	00	N
98	20230713	160935	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51500	400	2	0.78	11436975300	222805	119.45	51400	51900	50700	66400	35800	51100	51331.56	8.18	0	-26099	52500	51800	50600	49900	48700	52150	50250	150	15300	500	38830	100	1	30058498	15480	30.58	2.34	12	0.74	1684.00	21982.00	89400	20221222	-42.39	48550	20230710	6.08	89000	-42.13	20230102	48550	6.08	20230710	89400	-42.39	20221222	48550	6.08	20230710	1.60	Y	253450	500	150 억		2458061	N	N	27544	N	00	N
99	20230713	150930	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51600	500	2	0.98	10289690100	200532	107.51	51400	51900	50700	66400	35800	51100	51311.96	8.18	0	-26963	52500	51800	50600	49900	48700	52150	50250	150	15300	500	38830	100	1	30058498	15510	30.64	2.35	12	0.67	1684.00	21982.00	89400	20221222	-42.28	48550	20230710	6.28	89000	-42.02	20230102	48550	6.28	20230710	89400	-42.28	20221222	48550	6.28	20230710	1.60	Y	253450	500	150 억		2458061	N	N	75688	N	00	N
100	20230713	140929	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51500	400	2	0.78	8081487200	157744	84.57	51400	51700	50700	66400	35800	51100	51231.66	8.18	0	-32925	52500	51800	50600	49900	48700	52150	50250	150	15300	500	38830	100	1	30058498	15480	30.58	2.34	12	0.52	1684.00	21982.00	89400	20221222	-42.39	48550	20230710	6.08	89000	-42.13	20230102	48550	6.08	20230710	89400	-42.39	20221222	48550	6.08	20230710	1.60	Y	253450	500	150 억		2458061	N	N	75688	N	00	N
101	20230713	130933	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50800	-300	5	-0.59	6451251700	125976	67.54	51400	51700	50700	66400	35800	51100	51210.17	8.18	0	-27550	52500	51800	50600	49900	48700	52150	50250	150	15300	500	38830	100	1	30058498	15270	30.17	2.31	12	0.42	1684.00	21982.00	89400	20221222	-43.18	48550	20230710	4.63	89000	-42.92	20230102	48550	4.63	20230710	89400	-43.18	20221222	48550	4.63	20230710	1.60	Y	253450	500	150 억		2458061	N	N	75688	N	00	N
102	20230713	120929	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51400	300	2	0.59	5035314800	98208	52.65	51400	51700	50800	66400	35800	51100	51271.94	8.18	0	-14425	52500	51800	50600	49900	48700	52150	50250	150	15300	500	38830	100	1	30058498	15450	30.52	2.34	12	0.33	1684.00	21982.00	89400	20221222	-42.51	48550	20230710	5.87	89000	-42.25	20230102	48550	5.87	20230710	89400	-42.51	20221222	48550	5.87	20230710	1.60	Y	253450	500	150 억		2458061	N	N	75688	N	00	N
103	20230713	110933	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51400	300	2	0.59	3606705500	70461	37.78	51400	51600	50800	66400	35800	51100	51187.26	8.18	0	-10584	52500	51800	50600	49900	48700	52150	50250	150	15300	500	38830	100	1	30058498	15450	30.52	2.34	12	0.23	1684.00	21982.00	89400	20221222	-42.51	48550	20230710	5.87	89000	-42.25	20230102	48550	5.87	20230710	89400	-42.51	20221222	48550	5.87	20230710	1.60	Y	253450	500	150 억		2458061	N	N	75688	N	00	N
104	20230713	100927	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50900	-200	5	-0.39	2469252100	48252	25.87	51400	51600	50800	66400	35800	51100	51174.09	8.18	0	-7897	52500	51800	50600	49900	48700	52150	50250	150	15300	500	38830	100	1	30058498	15300	30.23	2.32	12	0.16	1684.00	21982.00	89400	20221222	-43.06	48550	20230710	4.84	89000	-42.81	20230102	48550	4.84	20230710	89400	-43.06	20221222	48550	4.84	20230710	1.60	Y	253450	500	150 억		2458061	N	N	75688	N	00	N
105	20230713	090929	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51500	400	2	0.78	547487400	10680	5.73	51400	51500	50900	66400	35800	51100	51262.88	8.18	0	-223	52500	51800	50600	49900	48700	52150	50250	150	15300	500	38830	100	1	30058498	15480	30.58	2.34	12	0.04	1684.00	21982.00	89400	20221222	-42.39	48550	20230710	6.08	89000	-42.13	20230102	48550	6.08	20230710	89400	-42.39	20221222	48550	6.08	20230710	1.60	Y	253450	500	150 억		2458061	N	N	75688	N	00	N
106	20230712	160926	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51100	1100	2	2.20	9242025000	184871	142.36	50000	51300	49400	65000	35000	50000	49989.36	8.20	0	2256	51233	50616	49783	49166	48333	50925	49475	150	15000	500	38000	100	1	30058498	15360	30.34	2.32	12	0.62	1684.00	21982.00	89400	20221222	-42.84	48550	20230710	5.25	89000	-42.58	20230102	48550	5.25	20230710	89400	-42.84	20221222	48550	5.25	20230710	1.61	Y	253450	500	150 억		2464605	N	N	75688	N	00	N
107	20230712	150919	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50800	800	2	1.60	8320680500	166809	128.45	50000	51300	49400	65000	35000	50000	49881.48	8.20	0	11430	51233	50616	49783	49166	48333	50925	49475	150	15000	500	38000	100	1	30058498	15270	30.17	2.31	12	0.55	1684.00	21982.00	89400	20221222	-43.18	48550	20230710	4.63	89000	-42.92	20230102	48550	4.63	20230710	89400	-43.18	20221222	48550	4.63	20230710	1.61	Y	253450	500	150 억		2464605	N	N	22455	N	00	N
108	20230712	140917	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49550	-450	5	-0.90	5025897850	101177	77.91	50000	50300	49400	65000	35000	50000	49674.29	8.20	0	-10779	51233	50616	49783	49166	48333	50925	49475	150	15000	500	38000	50	1	30058498	14894	29.42	2.25	12	0.34	1684.00	21982.00	89400	20221222	-44.57	48550	20230710	2.06	89000	-44.33	20230102	48550	2.06	20230710	89400	-44.57	20221222	48550	2.06	20230710	1.61	Y	253450	500	150 억		2464605	N	N	22455	N	00	N
109	20230712	130918	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49750	-250	5	-0.50	4206279000	84692	65.22	50000	50300	49400	65000	35000	50000	49665.57	8.20	0	-12490	51233	50616	49783	49166	48333	50925	49475	150	15000	500	38000	50	1	30058498	14954	29.54	2.26	12	0.28	1684.00	21982.00	89400	20221222	-44.35	48550	20230710	2.47	89000	-44.10	20230102	48550	2.47	20230710	89400	-44.35	20221222	48550	2.47	20230710	1.61	Y	253450	500	150 억		2464605	N	N	22455	N	00	N
110	20230712	120923	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49850	-150	5	-0.30	3813412650	76802	59.14	50000	50300	49400	65000	35000	50000	49652.48	8.20	0	-13440	51233	50616	49783	49166	48333	50925	49475	150	15000	500	38000	50	1	30058498	14984	29.60	2.27	12	0.26	1684.00	21982.00	89400	20221222	-44.24	48550	20230710	2.68	89000	-43.99	20230102	48550	2.68	20230710	89400	-44.24	20221222	48550	2.68	20230710	1.61	Y	253450	500	150 억		2464605	N	N	22455	N	00	N
111	20230712	110923	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49450	-550	5	-1.10	2567340200	51697	39.81	50000	50300	49400	65000	35000	50000	49661.25	8.20	0	-15832	51233	50616	49783	49166	48333	50925	49475	150	15000	500	38000	50	1	30058498	14864	29.36	2.25	12	0.17	1684.00	21982.00	89400	20221222	-44.69	48550	20230710	1.85	89000	-44.44	20230102	48550	1.85	20230710	89400	-44.69	20221222	48550	1.85	20230710	1.61	Y	253450	500	150 억		2464605	N	N	22455	N	00	N
112	20230712	100922	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49850	-150	5	-0.30	1213407100	24394	18.78	50000	50300	49400	65000	35000	50000	49741.95	8.20	0	-4143	51233	50616	49783	49166	48333	50925	49475	150	15000	500	38000	50	1	30058498	14984	29.60	2.27	12	0.08	1684.00	21982.00	89400	20221222	-44.24	48550	20230710	2.68	89000	-43.99	20230102	48550	2.68	20230710	89400	-44.24	20221222	48550	2.68	20230710	1.61	Y	253450	500	150 억		2464605	N	N	22455	N	00	N
113	20230712	090923	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49600	-400	5	-0.80	501723650	10118	7.79	50000	50300	49400	65000	35000	50000	49586.91	8.20	0	-4671	51233	50616	49783	49166	48333	50925	49475	150	15000	500	38000	50	1	30058498	14909	29.45	2.26	12	0.03	1684.00	21982.00	89400	20221222	-44.52	48550	20230710	2.16	89000	-44.27	20230102	48550	2.16	20230710	89400	-44.52	20221222	48550	2.16	20230710	1.61	Y	253450	500	150 억		2464605	N	N	22455	N	00	N
114	20230711	160910	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50000	1000	2	2.04	6422012050	129263	80.50	48950	50400	48950	63700	34300	49000	49681.06	8.32	0	-35986	50166	49582	49066	48482	47966	49550	48450	150	14700	500	37240	100	1	30058498	15029	29.69	2.27	12	0.43	1684.00	21982.00	89400	20221222	-44.07	48550	20230710	2.99	89000	-43.82	20230102	48550	2.99	20230710	89400	-44.07	20221222	48550	2.99	20230710	1.68	Y	253450	500	150 억		2499878	N	N	22455	N	00	N
115	20230711	150907	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49900	900	2	1.84	5912651750	119064	74.15	48950	50400	48950	63700	34300	49000	49659.50	8.32	0	-36599	50166	49582	49066	48482	47966	49550	48450	150	14700	500	37240	50	1	30058498	14999	29.63	2.27	12	0.40	1684.00	21982.00	89400	20221222	-44.18	48550	20230710	2.78	89000	-43.93	20230102	48550	2.78	20230710	89400	-44.18	20221222	48550	2.78	20230710	1.68	Y	253450	500	150 억		2499878	N	N	42862	N	00	N
116	20230711	140901	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49550	550	2	1.12	4832130250	97331	60.61	48950	50400	48950	63700	34300	49000	49646.43	8.32	0	-33031	50166	49582	49066	48482	47966	49550	48450	150	14700	500	37240	50	1	30058498	14894	29.42	2.25	12	0.32	1684.00	21982.00	89400	20221222	-44.57	48550	20230710	2.06	89000	-44.33	20230102	48550	2.06	20230710	89400	-44.57	20221222	48550	2.06	20230710	1.68	Y	253450	500	150 억		2499878	N	N	42862	N	00	N
117	20230711	130852	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49600	600	2	1.22	4237686200	85361	53.16	48950	50400	48950	63700	34300	49000	49644.37	8.32	0	-31096	50166	49582	49066	48482	47966	49550	48450	150	14700	500	37240	50	1	30058498	14909	29.45	2.26	12	0.28	1684.00	21982.00	89400	20221222	-44.52	48550	20230710	2.16	89000	-44.27	20230102	48550	2.16	20230710	89400	-44.52	20221222	48550	2.16	20230710	1.68	Y	253450	500	150 억		2499878	N	N	42862	N	00	N
118	20230711	120912	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49600	600	2	1.22	3897004600	78498	48.88	48950	50400	48950	63700	34300	49000	49644.72	8.32	0	-28379	50166	49582	49066	48482	47966	49550	48450	150	14700	500	37240	50	1	30058498	14909	29.45	2.26	12	0.26	1684.00	21982.00	89400	20221222	-44.52	48550	20230710	2.16	89000	-44.27	20230102	48550	2.16	20230710	89400	-44.52	20221222	48550	2.16	20230710	1.68	Y	253450	500	150 억		2499878	N	N	42862	N	00	N
119	20230711	110917	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49650	650	2	1.33	3456655800	69609	43.35	48950	50400	48950	63700	34300	49000	49658.27	8.32	0	-23327	50166	49582	49066	48482	47966	49550	48450	150	14700	500	37240	50	1	30058498	14924	29.48	2.26	12	0.23	1684.00	21982.00	89400	20221222	-44.46	48550	20230710	2.27	89000	-44.21	20230102	48550	2.27	20230710	89400	-44.46	20221222	48550	2.27	20230710	1.68	Y	253450	500	150 억		2499878	N	N	42862	N	00	N
120	20230711	100915	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49850	850	2	1.73	2032028350	40772	25.39	48950	50400	48950	63700	34300	49000	49839.03	8.32	0	-6056	50166	49582	49066	48482	47966	49550	48450	150	14700	500	37240	50	1	30058498	14984	29.60	2.27	12	0.14	1684.00	21982.00	89400	20221222	-44.24	48550	20230710	2.68	89000	-43.99	20230102	48550	2.68	20230710	89400	-44.24	20221222	48550	2.68	20230710	1.68	Y	253450	500	150 억		2499878	N	N	42862	N	00	N
121	20230711	090911	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49600	600	2	1.22	336314250	6826	4.25	48950	49600	48950	63700	34300	49000	49269.99	8.32	0	1265	50166	49582	49066	48482	47966	49550	48450	150	14700	500	37240	50	1	30058498	14909	29.45	2.26	12	0.02	1684.00	21982.00	89400	20221222	-44.52	48550	20230710	2.16	89000	-44.27	20230102	48550	2.16	20230710	89400	-44.52	20221222	48550	2.16	20230710	1.68	Y	253450	500	150 억		2499878	N	N	42862	N	00	N
122	20230710	160904	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	49000	-200	5	-0.41	7816455750	159461	95.66	49000	49650	48550	63900	34450	49200	49018.00	8.39	0	-14558	50433	49816	49233	48616	48033	49525	48325	150	14725	500	37390	50	1	30058498	14729	29.10	2.23	12	0.53	1684.00	21982.00	89400	20221222	-45.19	48550	20230710	0.93	89000	-44.94	20230102	48550	0.93	20230710	89400	-45.19	20221222	48550	0.93	20230710	1.71	Y	253450	500	150 억		2521399	N	N	42861	N	00	N
123	20230710	150906	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	48900	-300	5	-0.61	7113139450	145083	87.03	49000	49650	48550	63900	34450	49200	49028.07	8.39	0	-16617	50433	49816	49233	48616	48033	49525	48325	150	14725	500	37390	50	1	30058498	14699	29.04	2.22	12	0.48	1684.00	21982.00	89400	20221222	-45.30	48550	20230710	0.72	89000	-45.06	20230102	48550	0.72	20230710	89400	-45.30	20221222	48550	0.72	20230710	1.71	Y	253450	500	150 억		2521399	N	N	18073	N	00	N
124	20230710	140857	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	49350	150	2	0.30	5718137650	116642	69.97	49000	49650	48550	63900	34450	49200	49022.97	8.39	0	-11014	50433	49816	49233	48616	48033	49525	48325	150	14725	500	37390	50	1	30058498	14834	29.31	2.25	12	0.39	1684.00	21982.00	89400	20221222	-44.80	48550	20230710	1.65	89000	-44.55	20230102	48550	1.65	20230710	89400	-44.80	20221222	48550	1.65	20230710	1.71	Y	253450	500	150 억		2521399	N	N	18073	N	00	N
125	20230710	130846	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	49250	50	2	0.10	5252969750	107205	64.31	49000	49650	48550	63900	34450	49200	48999.30	8.39	0	-10826	50433	49816	49233	48616	48033	49525	48325	150	14725	500	37390	50	1	30058498	14804	29.25	2.24	12	0.36	1684.00	21982.00	89400	20221222	-44.91	48550	20230710	1.44	89000	-44.66	20230102	48550	1.44	20230710	89400	-44.91	20221222	48550	1.44	20230710	1.71	Y	253450	500	150 억		2521399	N	N	18073	N	00	N
126	20230710	120910	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	49450	250	2	0.51	4460332500	91099	54.65	49000	49650	48550	63900	34450	49200	48961.38	8.39	0	-10793	50433	49816	49233	48616	48033	49525	48325	150	14725	500	37390	50	1	30058498	14864	29.36	2.25	12	0.30	1684.00	21982.00	89400	20221222	-44.69	48550	20230710	1.85	89000	-44.44	20230102	48550	1.85	20230710	89400	-44.69	20221222	48550	1.85	20230710	1.71	Y	253450	500	150 억		2521399	N	N	18073	N	00	N
127	20230710	110907	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	48900	-300	5	-0.61	3359793800	68693	41.21	49000	49500	48550	63900	34450	49200	48910.28	8.39	0	-15012	50433	49816	49233	48616	48033	49525	48325	150	14725	500	37390	50	1	30058498	14699	29.04	2.22	12	0.23	1684.00	21982.00	89400	20221222	-45.30	48550	20230710	0.72	89000	-45.06	20230102	48550	0.72	20230710	89400	-45.30	20221222	48550	0.72	20230710	1.71	Y	253450	500	150 억		2521399	N	N	18073	N	00	N
128	20230710	100909	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	49150	-50	5	-0.10	2051214750	41852	25.11	49000	49500	48600	63900	34450	49200	49011.15	8.39	0	-6084	50433	49816	49233	48616	48033	49525	48325	150	14725	500	37390	50	1	30058498	14774	29.19	2.24	12	0.14	1684.00	21982.00	89400	20221222	-45.02	48600	20230710	1.13	89000	-44.78	20230102	48600	1.13	20230710	89400	-45.02	20221222	48600	1.13	20230710	1.71	Y	253450	500	150 억		2521399	N	N	18073	N	00	N
129	20230710	090900	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	48850	-350	5	-0.71	373400250	7649	4.59	49000	49100	48600	63900	34450	49200	48816.87	8.39	0	-1560	50433	49816	49233	48616	48033	49525	48325	150	14725	500	37390	50	1	30058498	14684	29.01	2.22	12	0.03	1684.00	21982.00	89400	20221222	-45.36	48600	20230710	0.51	89000	-45.11	20230102	48600	0.51	20230710	89400	-45.36	20221222	48600	0.51	20230710	1.71	Y	253450	500	150 억		2521399	N	N	18073	N	00	N
130	20230707	160858	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	49200	-600	5	-1.20	8141006800	165709	74.70	49850	49850	48650	64700	34900	49800	49128.29	8.42	0	-9850	51733	50766	50233	49266	48733	50500	49000	150	14900	500	37840	50	1	30058498	14789	29.22	2.24	12	0.55	1684.00	21982.00	89400	20221222	-44.97	48650	20230707	1.13	89000	-44.72	20230102	48650	1.13	20230707	89400	-44.97	20221222	48650	1.13	20230707	1.82	Y	253450	500	150 억		2530492	N	N	18073	N	00	N
131	20230707	150857	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	49000	-800	5	-1.61	7693864300	156598	70.60	49850	49850	48650	64700	34900	49800	49131.28	8.42	0	-10177	51733	50766	50233	49266	48733	50500	49000	150	14900	500	37840	50	1	30058498	14729	29.10	2.23	12	0.52	1684.00	21982.00	89400	20221222	-45.19	48650	20230707	0.72	89000	-44.94	20230102	48650	0.72	20230707	89400	-45.19	20221222	48650	0.72	20230707	1.82	Y	253450	500	150 억		2530492	N	N	48135	N	00	N
132	20230707	140914	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	49250	-550	5	-1.10	6847220700	139337	62.81	49850	49850	48650	64700	34900	49800	49141.42	8.42	0	-4911	51733	50766	50233	49266	48733	50500	49000	150	14900	500	37840	50	1	30058498	14804	29.25	2.24	12	0.46	1684.00	21982.00	89400	20221222	-44.91	48650	20230707	1.23	89000	-44.66	20230102	48650	1.23	20230707	89400	-44.91	20221222	48650	1.23	20230707	1.82	Y	253450	500	150 억		2530492	N	N	48135	N	00	N
133	20230707	130902	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	49250	-550	5	-1.10	6415524500	130576	58.86	49850	49850	48650	64700	34900	49800	49132.47	8.42	0	-1959	51733	50766	50233	49266	48733	50500	49000	150	14900	500	37840	50	1	30058498	14804	29.25	2.24	12	0.43	1684.00	21982.00	89400	20221222	-44.91	48650	20230707	1.23	89000	-44.66	20230102	48650	1.23	20230707	89400	-44.91	20221222	48650	1.23	20230707	1.82	Y	253450	500	150 억		2530492	N	N	48135	N	00	N
134	20230707	120906	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	49500	-300	5	-0.60	5519083950	112477	50.71	49850	49850	48650	64700	34900	49800	49068.52	8.42	0	1753	51733	50766	50233	49266	48733	50500	49000	150	14900	500	37840	50	1	30058498	14879	29.39	2.25	12	0.37	1684.00	21982.00	89400	20221222	-44.63	48650	20230707	1.75	89000	-44.38	20230102	48650	1.75	20230707	89400	-44.63	20221222	48650	1.75	20230707	1.82	Y	253450	500	150 억		2530492	N	N	48135	N	00	N
135	20230707	110910	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	48900	-900	5	-1.81	4297835300	87673	39.52	49850	49850	48650	64700	34900	49800	49021.15	8.42	0	-6939	51733	50766	50233	49266	48733	50500	49000	150	14900	500	37840	50	1	30058498	14699	29.04	2.22	12	0.29	1684.00	21982.00	89400	20221222	-45.30	48650	20230707	0.51	89000	-45.06	20230102	48650	0.51	20230707	89400	-45.30	20221222	48650	0.51	20230707	1.82	Y	253450	500	150 억		2530492	N	N	48135	N	00	N
136	20230707	100857	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	48800	-1000	5	-2.01	3631781400	74069	33.39	49850	49850	48650	64700	34900	49800	49032.36	8.42	0	-5715	51733	50766	50233	49266	48733	50500	49000	150	14900	500	37840	50	1	30058498	14669	28.98	2.22	12	0.25	1684.00	21982.00	89400	20221222	-45.41	48650	20230707	0.31	89000	-45.17	20230102	48650	0.31	20230707	89400	-45.41	20221222	48650	0.31	20230707	1.82	Y	253450	500	150 억		2530492	N	N	48135	N	00	N
137	20230707	090859	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	49100	-700	5	-1.41	744164050	15074	6.80	49850	49850	49050	64700	34900	49800	49367.25	8.42	0	-5112	51733	50766	50233	49266	48733	50500	49000	150	14900	500	37840	50	1	30058498	14759	29.16	2.23	12	0.05	1684.00	21982.00	89400	20221222	-45.08	49050	20230707	0.10	89000	-44.83	20230102	49050	0.10	20230707	89400	-45.08	20221222	49050	0.10	20230707	1.82	Y	253450	500	150 억		2530492	N	N	48135	N	00	N
138	20230706	160858	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	49800	-1400	5	-2.73	11067800250	220875	78.70	51200	51200	49700	66500	35900	51200	50109.14	8.50	0	-26637	52866	52032	51366	50532	49866	51700	50200	150	15300	500	38910	50	1	30058498	14969	29.57	2.27	12	0.73	1684.00	21982.00	89400	20221222	-44.30	49700	20230706	0.20	89000	-44.04	20230102	49700	0.20	20230706	89400	-44.30	20221222	49700	0.20	20230706	1.79	Y	253450	500	150 억		2554484	N	N	47882	N	00	N
139	20230706	150858	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	49750	-1450	5	-2.83	10403873750	207536	73.94	51200	51200	49700	66500	35900	51200	50130.45	8.50	0	-27913	52866	52032	51366	50532	49866	51700	50200	150	15300	500	38910	50	1	30058498	14954	29.54	2.26	12	0.69	1684.00	21982.00	89400	20221222	-44.35	49700	20230706	0.10	89000	-44.10	20230102	49700	0.10	20230706	89400	-44.35	20221222	49700	0.10	20230706	1.79	Y	253450	500	150 억		2554484	N	N	53951	N	00	N
140	20230706	140859	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	49950	-1250	5	-2.44	8521084900	169776	60.49	51200	51200	49750	66500	35900	51200	50190.16	8.50	0	-29918	52866	52032	51366	50532	49866	51700	50200	150	15300	500	38910	50	1	30058498	15014	29.66	2.27	12	0.56	1684.00	21982.00	89400	20221222	-44.13	49750	20230706	0.40	89000	-43.88	20230102	49750	0.40	20230706	89400	-44.13	20221222	49750	0.40	20230706	1.79	Y	253450	500	150 억		2554484	N	N	53951	N	00	N
141	20230706	130857	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	49800	-1400	5	-2.73	6642435950	132091	47.06	51200	51200	49800	66500	35900	51200	50286.82	8.50	0	-22048	52866	52032	51366	50532	49866	51700	50200	150	15300	500	38910	50	1	30058498	14969	29.57	2.27	12	0.44	1684.00	21982.00	89400	20221222	-44.30	49800	20230706	0.00	89000	-44.04	20230102	49800	0.00	20230706	89400	-44.30	20221222	49800	0.00	20230706	1.79	Y	253450	500	150 억		2554484	N	N	53951	N	00	N
142	20230706	120840	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	50300	-900	5	-1.76	4480320200	88891	31.67	51200	51200	50000	66500	35900	51200	50402.41	8.50	0	-2367	52866	52032	51366	50532	49866	51700	50200	150	15300	500	38910	100	1	30058498	15119	29.87	2.29	12	0.30	1684.00	21982.00	89400	20221222	-43.74	50000	20230706	0.60	89000	-43.48	20230102	50000	0.60	20230706	89400	-43.74	20221222	50000	0.60	20230706	1.79	Y	253450	500	150 억		2554484	N	N	53951	N	00	N
143	20230706	110904	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	50700	-500	5	-0.98	3773501500	74882	26.68	51200	51200	50000	66500	35900	51200	50392.64	8.50	0	-872	52866	52032	51366	50532	49866	51700	50200	150	15300	500	38910	100	1	30058498	15240	30.11	2.31	12	0.25	1684.00	21982.00	89400	20221222	-43.29	50000	20230706	1.40	89000	-43.03	20230102	50000	1.40	20230706	89400	-43.29	20221222	50000	1.40	20230706	1.79	Y	253450	500	150 억		2554484	N	N	53951	N	00	N
144	20230706	100859	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	50600	-600	5	-1.17	3113551800	61857	22.04	51200	51200	50000	66500	35900	51200	50334.67	8.50	0	-2712	52866	52032	51366	50532	49866	51700	50200	150	15300	500	38910	100	1	30058498	15210	30.05	2.30	12	0.21	1684.00	21982.00	89400	20221222	-43.40	50000	20230706	1.20	89000	-43.15	20230102	50000	1.20	20230706	89400	-43.40	20221222	50000	1.20	20230706	1.79	Y	253450	500	150 억		2554484	N	N	53951	N	00	N
145	20230706	090856	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	50300	-900	5	-1.76	632173800	12484	4.45	51200	51200	50200	66500	35900	51200	50638.72	8.50	0	-3511	52866	52032	51366	50532	49866	51700	50200	150	15300	500	38910	100	1	30058498	15119	29.87	2.29	12	0.04	1684.00	21982.00	89400	20221222	-43.74	50200	20230706	0.20	89000	-43.48	20230102	50200	0.20	20230706	89400	-43.74	20221222	50200	0.20	20230706	1.79	Y	253450	500	150 억		2554484	N	N	53951	N	00	N
146	20230705	160854	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	51200	-800	5	-1.54	14350514100	280149	108.92	51900	52200	50700	67600	36400	52000	51224.64	8.29	0	57531	54000	53000	52400	51400	50800	52700	51100	150	15600	500	39520	100	1	30058498	15390	30.40	2.33	12	0.93	1684.00	21982.00	89400	20221222	-42.73	50700	20230705	0.99	89000	-42.47	20230102	50700	0.99	20230705	89400	-42.73	20221222	50700	0.99	20230705	1.79	Y	253450	500	150 억		2491890	N	N	53951	N	00	N
147	20230705	150850	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	50900	-1100	5	-2.12	13362731700	260811	101.40	51900	52200	50700	67600	36400	52000	51235.31	8.29	0	52602	54000	53000	52400	51400	50800	52700	51100	150	15600	500	39520	100	1	30058498	15300	30.23	2.32	12	0.87	1684.00	21982.00	89400	20221222	-43.06	50700	20230705	0.39	89000	-42.81	20230102	50700	0.39	20230705	89400	-43.06	20221222	50700	0.39	20230705	1.79	Y	253450	500	150 억		2491890	N	N	56749	N	00	N
148	20230705	140841	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	51100	-900	5	-1.73	9718895100	189300	73.60	51900	52200	50700	67600	36400	52000	51341.23	8.29	0	27190	54000	53000	52400	51400	50800	52700	51100	150	15600	500	39520	100	1	30058498	15360	30.34	2.32	12	0.63	1684.00	21982.00	89400	20221222	-42.84	50700	20230705	0.79	89000	-42.58	20230102	50700	0.79	20230705	89400	-42.84	20221222	50700	0.79	20230705	1.79	Y	253450	500	150 억		2491890	N	N	56749	N	00	N
149	20230705	130843	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	51300	-700	5	-1.35	8353184300	162622	63.23	51900	52200	50700	67600	36400	52000	51365.65	8.29	0	25593	54000	53000	52400	51400	50800	52700	51100	150	15600	500	39520	100	1	30058498	15420	30.46	2.33	12	0.54	1684.00	21982.00	89400	20221222	-42.62	50700	20230705	1.18	89000	-42.36	20230102	50700	1.18	20230705	89400	-42.62	20221222	50700	1.18	20230705	1.79	Y	253450	500	150 억		2491890	N	N	56749	N	00	N
150	20230705	120842	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	51300	-700	5	-1.35	7523252100	146441	56.93	51900	52200	50700	67600	36400	52000	51373.95	8.29	0	21410	54000	53000	52400	51400	50800	52700	51100	150	15600	500	39520	100	1	30058498	15420	30.46	2.33	12	0.49	1684.00	21982.00	89400	20221222	-42.62	50700	20230705	1.18	89000	-42.36	20230102	50700	1.18	20230705	89400	-42.62	20221222	50700	1.18	20230705	1.79	Y	253450	500	150 억		2491890	N	N	56749	N	00	N
151	20230705	110851	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	51600	-400	5	-0.77	6580257700	128115	49.81	51900	52200	50700	67600	36400	52000	51362.12	8.29	0	13846	54000	53000	52400	51400	50800	52700	51100	150	15600	500	39520	100	1	30058498	15510	30.64	2.35	12	0.43	1684.00	21982.00	89400	20221222	-42.28	50700	20230705	1.78	89000	-42.02	20230102	50700	1.78	20230705	89400	-42.28	20221222	50700	1.78	20230705	1.79	Y	253450	500	150 억		2491890	N	N	56749	N	00	N
152	20230705	100844	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	51800	-200	5	-0.38	4607496500	89755	34.90	51900	52200	50700	67600	36400	52000	51334.15	8.29	0	5099	54000	53000	52400	51400	50800	52700	51100	150	15600	500	39520	100	1	30058498	15570	30.76	2.36	12	0.30	1684.00	21982.00	89400	20221222	-42.06	50700	20230705	2.17	89000	-41.80	20230102	50700	2.17	20230705	89400	-42.06	20221222	50700	2.17	20230705	1.79	Y	253450	500	150 억		2491890	N	N	56749	N	00	N
153	20230705	090843	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	52000	0	3	0.00	403450700	7788	3.03	51900	52200	51500	67600	36400	52000	51804.15	8.29	0	-61	54000	53000	52400	51400	50800	52700	51100	150	15600	500	39520	100	1	30058498	15630	30.88	2.37	12	0.03	1684.00	21982.00	89400	20221222	-41.83	51500	20230705	0.97	89000	-41.57	20230102	51500	0.97	20230705	89400	-41.83	20221222	51500	0.97	20230705	1.79	Y	253450	500	150 억		2491890	N	N	56749	N	00	N
154	20230704	160840	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52000	-1400	5	-2.62	13360826500	256174	148.53	53400	53400	51800	69400	37400	53400	52155.33	8.17	0	26345	54666	54032	53566	52932	52466	53800	52700	150	16000	500	40580	100	1	30058498	15630	30.88	2.37	12	0.85	1684.00	21982.00	89400	20221222	-41.83	51500	20230627	0.97	89000	-41.57	20230102	51500	0.97	20230627	89400	-41.83	20221222	51500	0.97	20230627	1.80	Y	253450	500	150 억		2456021	N	N	56749	N	00	N
155	20230704	150830	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51900	-1500	5	-2.81	12775313700	244894	141.99	53400	53400	51800	69400	37400	53400	52166.71	8.17	0	26075	54666	54032	53566	52932	52466	53800	52700	150	16000	500	40580	100	1	30058498	15600	30.82	2.36	12	0.81	1684.00	21982.00	89400	20221222	-41.95	51500	20230627	0.78	89000	-41.69	20230102	51500	0.78	20230627	89400	-41.95	20221222	51500	0.78	20230627	1.80	Y	253450	500	150 억		2456021	N	N	27279	N	00	N
156	20230704	140835	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52100	-1300	5	-2.43	10236088800	195985	113.63	53400	53400	51800	69400	37400	53400	52228.94	8.17	0	15595	54666	54032	53566	52932	52466	53800	52700	150	16000	500	40580	100	1	30058498	15660	30.94	2.37	12	0.65	1684.00	21982.00	89400	20221222	-41.72	51500	20230627	1.17	89000	-41.46	20230102	51500	1.17	20230627	89400	-41.72	20221222	51500	1.17	20230627	1.80	Y	253450	500	150 억		2456021	N	N	27279	N	00	N
157	20230704	130823	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52200	-1200	5	-2.25	8723224900	166945	96.79	53400	53400	51800	69400	37400	53400	52252.09	8.17	0	6869	54666	54032	53566	52932	52466	53800	52700	150	16000	500	40580	100	1	30058498	15691	31.00	2.37	12	0.56	1684.00	21982.00	89400	20221222	-41.61	51500	20230627	1.36	89000	-41.35	20230102	51500	1.36	20230627	89400	-41.61	20221222	51500	1.36	20230627	1.80	Y	253450	500	150 억		2456021	N	N	27279	N	00	N
158	20230704	120834	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52200	-1200	5	-2.25	7622368300	145841	84.56	53400	53400	51800	69400	37400	53400	52264.92	8.17	0	-394	54666	54032	53566	52932	52466	53800	52700	150	16000	500	40580	100	1	30058498	15691	31.00	2.37	12	0.49	1684.00	21982.00	89400	20221222	-41.61	51500	20230627	1.36	89000	-41.35	20230102	51500	1.36	20230627	89400	-41.61	20221222	51500	1.36	20230627	1.80	Y	253450	500	150 억		2456021	N	N	27279	N	00	N
159	20230704	110827	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52200	-1200	5	-2.25	6577683300	125845	72.96	53400	53400	51800	69400	37400	53400	52268.13	8.17	0	-7709	54666	54032	53566	52932	52466	53800	52700	150	16000	500	40580	100	1	30058498	15691	31.00	2.37	12	0.42	1684.00	21982.00	89400	20221222	-41.61	51500	20230627	1.36	89000	-41.35	20230102	51500	1.36	20230627	89400	-41.61	20221222	51500	1.36	20230627	1.80	Y	253450	500	150 억		2456021	N	N	27279	N	00	N
160	20230704	100823	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52100	-1300	5	-2.43	4441101100	84843	49.19	53400	53400	51800	69400	37400	53400	52344.93	8.17	0	-21103	54666	54032	53566	52932	52466	53800	52700	150	16000	500	40580	100	1	30058498	15660	30.94	2.37	12	0.28	1684.00	21982.00	89400	20221222	-41.72	51500	20230627	1.17	89000	-41.46	20230102	51500	1.17	20230627	89400	-41.72	20221222	51500	1.17	20230627	1.80	Y	253450	500	150 억		2456021	N	N	27279	N	00	N
161	20230704	090823	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	53200	-200	5	-0.37	416691900	7846	4.55	53400	53400	52600	69400	37400	53400	53108.83	8.17	0	-1618	54666	54032	53566	52932	52466	53800	52700	150	16000	500	40580	100	1	30058498	15991	31.59	2.42	12	0.03	1684.00	21982.00	89400	20221222	-40.49	51500	20230627	3.30	89000	-40.22	20230102	51500	3.30	20230627	89400	-40.49	20221222	51500	3.30	20230627	1.80	Y	253450	500	150 억		2456021	N	N	27279	N	00	N
162	20230703	160815	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	53400	-200	5	-0.37	9198155000	171627	127.56	53800	54200	53100	69600	37600	53600	53593.87	8.20	0	-15160	54800	54200	53700	53100	52600	54500	53400	150	16000	500	40730	100	1	30058498	16051	31.71	2.43	12	0.57	1684.00	21982.00	89400	20221222	-40.27	51500	20230627	3.69	89000	-40.00	20230102	51500	3.69	20230627	89400	-40.27	20221222	51500	3.69	20230627	1.90	Y	253450	500	150 억		2464761	N	N	27279	N	00	N
163	20230703	150824	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	53500	-100	5	-0.19	8572496000	159914	118.86	53800	54200	53100	69600	37600	53600	53606.91	8.20	0	-18683	54800	54200	53700	53100	52600	54500	53400	150	16000	500	40730	100	1	30058498	16081	31.77	2.43	12	0.53	1684.00	21982.00	89400	20221222	-40.16	51500	20230627	3.88	89000	-39.89	20230102	51500	3.88	20230627	89400	-40.16	20221222	51500	3.88	20230627	1.90	Y	253450	500	150 억		2464761	N	N	26884	N	00	N
164	20230703	140821	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	53300	-300	5	-0.56	7277934300	135672	100.84	53800	54200	53100	69600	37600	53600	53643.60	8.20	0	-19428	54800	54200	53700	53100	52600	54500	53400	150	16000	500	40730	100	1	30058498	16021	31.65	2.42	12	0.45	1684.00	21982.00	89400	20221222	-40.38	51500	20230627	3.50	89000	-40.11	20230102	51500	3.50	20230627	89400	-40.38	20221222	51500	3.50	20230627	1.90	Y	253450	500	150 억		2464761	N	N	26884	N	00	N
165	20230703	130816	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	53400	-200	5	-0.37	5723931300	106499	79.16	53800	54200	53300	69600	37600	53600	53746.34	8.20	0	-16599	54800	54200	53700	53100	52600	54500	53400	150	16000	500	40730	100	1	30058498	16051	31.71	2.43	12	0.35	1684.00	21982.00	89400	20221222	-40.27	51500	20230627	3.69	89000	-40.00	20230102	51500	3.69	20230627	89400	-40.27	20221222	51500	3.69	20230627	1.90	Y	253450	500	150 억		2464761	N	N	26884	N	00	N
166	20230703	120825	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	53600	0	3	0.00	4230229800	78567	58.40	53800	54200	53300	69600	37600	53600	53842.32	8.20	0	-12899	54800	54200	53700	53100	52600	54500	53400	150	16000	500	40730	100	1	30058498	16111	31.83	2.44	12	0.26	1684.00	21982.00	89400	20221222	-40.04	51500	20230627	4.08	89000	-39.78	20230102	51500	4.08	20230627	89400	-40.04	20221222	51500	4.08	20230627	1.90	Y	253450	500	150 억		2464761	N	N	26884	N	00	N
167	20230703	110818	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	54100	500	2	0.93	3254300600	60416	44.91	53800	54200	53300	69600	37600	53600	53864.88	8.20	0	-11139	54800	54200	53700	53100	52600	54500	53400	150	16000	500	40730	100	1	30058498	16262	32.13	2.46	12	0.20	1684.00	21982.00	89400	20221222	-39.49	51500	20230627	5.05	89000	-39.21	20230102	51500	5.05	20230627	89400	-39.49	20221222	51500	5.05	20230627	1.90	Y	253450	500	150 억		2464761	N	N	26884	N	00	N
168	20230703	100805	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	54000	400	2	0.75	1904373700	35392	26.31	53800	54200	53300	69600	37600	53600	53808.03	8.20	0	-6577	54800	54200	53700	53100	52600	54500	53400	150	16000	500	40730	100	1	30058498	16232	32.07	2.46	12	0.12	1684.00	21982.00	89400	20221222	-39.60	51500	20230627	4.85	89000	-39.33	20230102	51500	4.85	20230627	89400	-39.60	20221222	51500	4.85	20230627	1.90	Y	253450	500	150 억		2464761	N	N	26884	N	00	N
169	20230703	090815	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	53500	-100	5	-0.19	430145200	8019	5.96	53800	54000	53400	69600	37600	53600	53640.75	8.20	0	-4045	54800	54200	53700	53100	52600	54500	53400	150	16000	500	40730	100	1	30058498	16081	31.77	2.43	12	0.03	1684.00	21982.00	89400	20221222	-40.16	51500	20230627	3.88	89000	-39.89	20230102	51500	3.88	20230627	89400	-40.16	20221222	51500	3.88	20230627	1.90	Y	253450	500	150 억		2464761	N	N	26884	N	00	N