KissMeData/253450/price/prices-20230801.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	20230831	161035	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51600	-700	5	-1.34	4811929000	92230	79.43	52200	53100	51500	67900	36700	52300	52176.35	7.75	0	-814	53966	53132	52466	51632	50966	52800	51300	150	15600	500	39740	100	1	30058498	15510	30.64	2.35	12	0.31	1684.00	21982.00	89400	20221222	-42.28	47600	20230726	8.40	89000	-42.02	20230102	47600	8.40	20230726	89400	-42.28	20221222	47600	8.40	20230726	1.27	Y	253450	500	150 억		2328057	N	N	16977	N	00	N
3	20230831	151321	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51600	-700	5	-1.34	4372257300	83712	72.10	52200	53100	51500	67900	36700	52300	52229.74	7.75	0	-2643	53966	53132	52466	51632	50966	52800	51300	150	15600	500	39740	100	1	30058498	15510	30.64	2.35	12	0.28	1684.00	21982.00	89400	20221222	-42.28	47600	20230726	8.40	89000	-42.02	20230102	47600	8.40	20230726	89400	-42.28	20221222	47600	8.40	20230726	1.27	Y	253450	500	150 억		2328057	N	N	9062	N	00	N
4	20230831	141435	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51700	-600	5	-1.15	3485812400	66558	57.32	52200	53100	51700	67900	36700	52300	52372.58	7.75	0	-4694	53966	53132	52466	51632	50966	52800	51300	150	15600	500	39740	100	1	30058498	15540	30.70	2.35	12	0.22	1684.00	21982.00	89400	20221222	-42.17	47600	20230726	8.61	89000	-41.91	20230102	47600	8.61	20230726	89400	-42.17	20221222	47600	8.61	20230726	1.27	Y	253450	500	150 억		2328057	N	N	9062	N	00	N
5	20230831	131357	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52000	-300	5	-0.57	2885318800	54977	47.35	52200	53100	51900	67900	36700	52300	52482.37	7.75	0	-4236	53966	53132	52466	51632	50966	52800	51300	150	15600	500	39740	100	1	30058498	15630	30.88	2.37	12	0.18	1684.00	21982.00	89400	20221222	-41.83	47600	20230726	9.24	89000	-41.57	20230102	47600	9.24	20230726	89400	-41.83	20221222	47600	9.24	20230726	1.27	Y	253450	500	150 억		2328057	N	N	9062	N	00	N
6	20230831	121447	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52100	-200	5	-0.38	2168051700	41201	35.48	52200	53100	52100	67900	36700	52300	52621.52	7.75	0	-3426	53966	53132	52466	51632	50966	52800	51300	150	15600	500	39740	100	1	30058498	15660	30.94	2.37	12	0.14	1684.00	21982.00	89400	20221222	-41.72	47600	20230726	9.45	89000	-41.46	20230102	47600	9.45	20230726	89400	-41.72	20221222	47600	9.45	20230726	1.27	Y	253450	500	150 억		2328057	N	N	9062	N	00	N
7	20230831	111919	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52500	200	2	0.38	1752493500	33262	28.65	52200	53100	52200	67900	36700	52300	52687.84	7.75	0	-1402	53966	53132	52466	51632	50966	52800	51300	150	15600	500	39740	100	1	30058498	15781	31.18	2.39	12	0.11	1684.00	21982.00	89400	20221222	-41.28	47600	20230726	10.29	89000	-41.01	20230102	47600	10.29	20230726	89400	-41.28	20221222	47600	10.29	20230726	1.27	Y	253450	500	150 억		2328057	N	N	9062	N	00	N
8	20230831	101537	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52800	500	2	0.96	1148175600	21767	18.75	52200	53100	52200	67900	36700	52300	52748.95	7.75	0	1630	53966	53132	52466	51632	50966	52800	51300	150	15600	500	39740	100	1	30058498	15871	31.35	2.40	12	0.07	1684.00	21982.00	89400	20221222	-40.94	47600	20230726	10.92	89000	-40.67	20230102	47600	10.92	20230726	89400	-40.94	20221222	47600	10.92	20230726	1.27	Y	253450	500	150 억		2328057	N	N	9062	N	00	N
9	20230831	091401	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52700	400	2	0.76	275509600	5245	4.52	52200	52900	52200	67900	36700	52300	52529.09	7.75	0	492	53966	53132	52466	51632	50966	52800	51300	150	15600	500	39740	100	1	30058498	15841	31.29	2.40	12	0.02	1684.00	21982.00	89400	20221222	-41.05	47600	20230726	10.71	89000	-40.79	20230102	47600	10.71	20230726	89400	-41.05	20221222	47600	10.71	20230726	1.27	Y	253450	500	150 억		2328057	N	N	9062	N	00	N
10	20230830	161040	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52300	300	2	0.58	6064538400	115437	137.58	52500	53300	51800	67600	36400	52000	52535.99	7.80	0	-13450	53066	52532	51866	51332	50666	52800	51600	150	15600	500	39520	100	1	30058498	15721	31.06	2.38	12	0.38	1684.00	21982.00	89400	20221222	-41.50	47600	20230726	9.87	89000	-41.24	20230102	47600	9.87	20230726	89400	-41.50	20221222	47600	9.87	20230726	1.30	Y	253450	500	150 억		2346042	N	N	9062	N	00	N
11	20230830	151257	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52500	500	2	0.96	5709454500	108654	129.50	52500	53300	51800	67600	36400	52000	52547.12	7.80	0	-13426	53066	52532	51866	51332	50666	52800	51600	150	15600	500	39520	100	1	30058498	15781	31.18	2.39	12	0.36	1684.00	21982.00	89400	20221222	-41.28	47600	20230726	10.29	89000	-41.01	20230102	47600	10.29	20230726	89400	-41.28	20221222	47600	10.29	20230726	1.30	Y	253450	500	150 억		2346042	N	N	8239	N	00	N
12	20230830	141349	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52600	600	2	1.15	4939450400	94012	112.05	52500	53300	51800	67600	36400	52000	52540.64	7.80	0	-13065	53066	52532	51866	51332	50666	52800	51600	150	15600	500	39520	100	1	30058498	15811	31.24	2.39	12	0.31	1684.00	21982.00	89400	20221222	-41.16	47600	20230726	10.50	89000	-40.90	20230102	47600	10.50	20230726	89400	-41.16	20221222	47600	10.50	20230726	1.30	Y	253450	500	150 억		2346042	N	N	8239	N	00	N
13	20230830	131340	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52300	300	2	0.58	3988511600	75896	90.46	52500	53300	51800	67600	36400	52000	52552.33	7.80	0	-9680	53066	52532	51866	51332	50666	52800	51600	150	15600	500	39520	100	1	30058498	15721	31.06	2.38	12	0.25	1684.00	21982.00	89400	20221222	-41.50	47600	20230726	9.87	89000	-41.24	20230102	47600	9.87	20230726	89400	-41.50	20221222	47600	9.87	20230726	1.30	Y	253450	500	150 억		2346042	N	N	8239	N	00	N
14	20230830	121352	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52500	500	2	0.96	3574609300	67990	81.03	52500	53300	51800	67600	36400	52000	52575.52	7.80	0	-5791	53066	52532	51866	51332	50666	52800	51600	150	15600	500	39520	100	1	30058498	15781	31.18	2.39	12	0.23	1684.00	21982.00	89400	20221222	-41.28	47600	20230726	10.29	89000	-41.01	20230102	47600	10.29	20230726	89400	-41.28	20221222	47600	10.29	20230726	1.30	Y	253450	500	150 억		2346042	N	N	8239	N	00	N
15	20230830	111903	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52500	500	2	0.96	3168167900	60237	71.79	52500	53300	51800	67600	36400	52000	52595.05	7.80	0	-1771	53066	52532	51866	51332	50666	52800	51600	150	15600	500	39520	100	1	30058498	15781	31.18	2.39	12	0.20	1684.00	21982.00	89400	20221222	-41.28	47600	20230726	10.29	89000	-41.01	20230102	47600	10.29	20230726	89400	-41.28	20221222	47600	10.29	20230726	1.30	Y	253450	500	150 억		2346042	N	N	8239	N	00	N
16	20230830	101435	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52800	800	2	1.54	2043512200	38976	46.45	52500	52900	51800	67600	36400	52000	52430.01	7.80	0	-1549	53066	52532	51866	51332	50666	52800	51600	150	15600	500	39520	100	1	30058498	15871	31.35	2.40	12	0.13	1684.00	21982.00	89400	20221222	-40.94	47600	20230726	10.92	89000	-40.67	20230102	47600	10.92	20230726	89400	-40.94	20221222	47600	10.92	20230726	1.30	Y	253450	500	150 억		2346042	N	N	8239	N	00	N
17	20230830	091336	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52200	200	2	0.38	532069400	10216	12.18	52500	52500	51800	67600	36400	52000	52081.97	7.80	0	-4577	53066	52532	51866	51332	50666	52800	51600	150	15600	500	39520	100	1	30058498	15691	31.00	2.37	12	0.03	1684.00	21982.00	89400	20221222	-41.61	47600	20230726	9.66	89000	-41.35	20230102	47600	9.66	20230726	89400	-41.61	20221222	47600	9.66	20230726	1.30	Y	253450	500	150 억		2346042	N	N	8239	N	00	N
18	20230829	161034	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52000	500	2	0.97	4340300600	83658	116.21	51700	52400	51200	66900	36100	51500	51881.40	7.83	0	-3736	52300	51900	51100	50700	49900	52100	50900	150	15400	500	39140	100	1	30058498	15630	30.88	2.37	12	0.28	1684.00	21982.00	89400	20221222	-41.83	47600	20230726	9.24	89000	-41.57	20230102	47600	9.24	20230726	89400	-41.83	20221222	47600	9.24	20230726	1.31	Y	253450	500	150 억		2353929	N	N	8239	N	00	N
19	20230829	151304	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51900	400	2	0.78	4138712000	79779	110.83	51700	52400	51200	66900	36100	51500	51877.21	7.83	0	-2874	52300	51900	51100	50700	49900	52100	50900	150	15400	500	39140	100	1	30058498	15600	30.82	2.36	12	0.27	1684.00	21982.00	89400	20221222	-41.95	47600	20230726	9.03	89000	-41.69	20230102	47600	9.03	20230726	89400	-41.95	20221222	47600	9.03	20230726	1.31	Y	253450	500	150 억		2353929	N	N	6609	N	00	N
20	20230829	141437	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51700	200	2	0.39	3388917000	65328	90.75	51700	52400	51200	66900	36100	51500	51875.41	7.83	0	-791	52300	51900	51100	50700	49900	52100	50900	150	15400	500	39140	100	1	30058498	15540	30.70	2.35	12	0.22	1684.00	21982.00	89400	20221222	-42.17	47600	20230726	8.61	89000	-41.91	20230102	47600	8.61	20230726	89400	-42.17	20221222	47600	8.61	20230726	1.31	Y	253450	500	150 억		2353929	N	N	6609	N	00	N
21	20230829	131336	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51900	400	2	0.78	2972429500	57285	79.58	51700	52400	51200	66900	36100	51500	51888.44	7.83	0	472	52300	51900	51100	50700	49900	52100	50900	150	15400	500	39140	100	1	30058498	15600	30.82	2.36	12	0.19	1684.00	21982.00	89400	20221222	-41.95	47600	20230726	9.03	89000	-41.69	20230102	47600	9.03	20230726	89400	-41.95	20221222	47600	9.03	20230726	1.31	Y	253450	500	150 억		2353929	N	N	6609	N	00	N
22	20230829	121432	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51800	300	2	0.58	2686425900	51777	71.93	51700	52400	51200	66900	36100	51500	51884.54	7.83	0	767	52300	51900	51100	50700	49900	52100	50900	150	15400	500	39140	100	1	30058498	15570	30.76	2.36	12	0.17	1684.00	21982.00	89400	20221222	-42.06	47600	20230726	8.82	89000	-41.80	20230102	47600	8.82	20230726	89400	-42.06	20221222	47600	8.82	20230726	1.31	Y	253450	500	150 억		2353929	N	N	6609	N	00	N
23	20230829	112122	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52200	700	2	1.36	2408623400	46412	64.47	51700	52400	51200	66900	36100	51500	51896.57	7.83	0	881	52300	51900	51100	50700	49900	52100	50900	150	15400	500	39140	100	1	30058498	15691	31.00	2.37	12	0.15	1684.00	21982.00	89400	20221222	-41.61	47600	20230726	9.66	89000	-41.35	20230102	47600	9.66	20230726	89400	-41.61	20221222	47600	9.66	20230726	1.31	Y	253450	500	150 억		2353929	N	N	6609	N	00	N
24	20230829	101530	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52200	700	2	1.36	1563112900	30168	41.91	51700	52400	51200	66900	36100	51500	51813.61	7.83	0	2371	52300	51900	51100	50700	49900	52100	50900	150	15400	500	39140	100	1	30058498	15691	31.00	2.37	12	0.10	1684.00	21982.00	89400	20221222	-41.61	47600	20230726	9.66	89000	-41.35	20230102	47600	9.66	20230726	89400	-41.61	20221222	47600	9.66	20230726	1.31	Y	253450	500	150 억		2353929	N	N	6609	N	00	N
25	20230829	091016	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51400	-100	5	-0.19	212531200	4128	5.73	51700	51800	51200	66900	36100	51500	51485.27	7.83	0	-1597	52300	51900	51100	50700	49900	52100	50900	150	15400	500	39140	100	1	30058498	15450	30.52	2.34	12	0.01	1684.00	21982.00	89400	20221222	-42.51	47600	20230726	7.98	89000	-42.25	20230102	47600	7.98	20230726	89400	-42.51	20221222	47600	7.98	20230726	1.31	Y	253450	500	150 억		2353929	N	N	6609	N	00	N
26	20230828	161003	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51500	1400	2	2.79	3625391700	70901	131.09	50600	51500	50300	65100	35100	50100	51131.89	7.74	0	19589	50766	50432	50066	49732	49366	50600	49900	150	15000	500	38070	100	1	30058498	15480	30.58	2.34	12	0.24	1684.00	21982.00	89400	20221222	-42.39	47600	20230726	8.19	89000	-42.13	20230102	47600	8.19	20230726	89400	-42.39	20221222	47600	8.19	20230726	1.32	Y	253450	500	150 억		2326324	N	N	6609	N	00	N
27	20230828	151013	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51300	1200	2	2.40	3231051300	63239	116.93	50600	51500	50300	65100	35100	50100	51092.73	7.74	0	20278	50766	50432	50066	49732	49366	50600	49900	150	15000	500	38070	100	1	30058498	15420	30.46	2.33	12	0.21	1684.00	21982.00	89400	20221222	-42.62	47600	20230726	7.77	89000	-42.36	20230102	47600	7.77	20230726	89400	-42.62	20221222	47600	7.77	20230726	1.32	Y	253450	500	150 억		2326324	N	N	15055	N	00	N
28	20230828	141015	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51200	1100	2	2.20	2565433100	50277	92.96	50600	51400	50300	65100	35100	50100	51026.01	7.74	0	20820	50766	50432	50066	49732	49366	50600	49900	150	15000	500	38070	100	1	30058498	15390	30.40	2.33	12	0.17	1684.00	21982.00	89400	20221222	-42.73	47600	20230726	7.56	89000	-42.47	20230102	47600	7.56	20230726	89400	-42.73	20221222	47600	7.56	20230726	1.32	Y	253450	500	150 억		2326324	N	N	15055	N	00	N
29	20230828	131024	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51200	1100	2	2.20	2292047600	44934	83.08	50600	51400	50300	65100	35100	50100	51009.25	7.74	0	17156	50766	50432	50066	49732	49366	50600	49900	150	15000	500	38070	100	1	30058498	15390	30.40	2.33	12	0.15	1684.00	21982.00	89400	20221222	-42.73	47600	20230726	7.56	89000	-42.47	20230102	47600	7.56	20230726	89400	-42.73	20221222	47600	7.56	20230726	1.32	Y	253450	500	150 억		2326324	N	N	15055	N	00	N
30	20230828	121016	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51200	1100	2	2.20	2028981400	39787	73.57	50600	51400	50300	65100	35100	50100	50996.13	7.74	0	15023	50766	50432	50066	49732	49366	50600	49900	150	15000	500	38070	100	1	30058498	15390	30.40	2.33	12	0.13	1684.00	21982.00	89400	20221222	-42.73	47600	20230726	7.56	89000	-42.47	20230102	47600	7.56	20230726	89400	-42.73	20221222	47600	7.56	20230726	1.32	Y	253450	500	150 억		2326324	N	N	15055	N	00	N
31	20230828	111012	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51100	1000	2	2.00	1793995400	35190	65.07	50600	51400	50300	65100	35100	50100	50980.31	7.74	0	12280	50766	50432	50066	49732	49366	50600	49900	150	15000	500	38070	100	1	30058498	15360	30.34	2.32	12	0.12	1684.00	21982.00	89400	20221222	-42.84	47600	20230726	7.35	89000	-42.58	20230102	47600	7.35	20230726	89400	-42.84	20221222	47600	7.35	20230726	1.32	Y	253450	500	150 억		2326324	N	N	15055	N	00	N
32	20230828	101002	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51100	1000	2	2.00	1320736900	25913	47.91	50600	51400	50300	65100	35100	50100	50968.19	7.74	0	8898	50766	50432	50066	49732	49366	50600	49900	150	15000	500	38070	100	1	30058498	15360	30.34	2.32	12	0.09	1684.00	21982.00	89400	20221222	-42.84	47600	20230726	7.35	89000	-42.58	20230102	47600	7.35	20230726	89400	-42.84	20221222	47600	7.35	20230726	1.32	Y	253450	500	150 억		2326324	N	N	15055	N	00	N
33	20230828	091015	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50400	300	2	0.60	258144400	5094	9.42	50600	50900	50400	65100	35100	50100	50676.39	7.74	0	2211	50766	50432	50066	49732	49366	50600	49900	150	15000	500	38070	100	1	30058498	15149	29.93	2.29	12	0.02	1684.00	21982.00	89400	20221222	-43.62	47600	20230726	5.88	89000	-43.37	20230102	47600	5.88	20230726	89400	-43.62	20221222	47600	5.88	20230726	1.32	Y	253450	500	150 억		2326324	N	N	15055	N	00	N
34	20230825	161008	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50100	-300	5	-0.60	2686693300	53726	56.16	49800	50400	49700	65500	35300	50400	50007.32	7.73	0	5176	51400	50900	50300	49800	49200	50600	49500	150	15100	500	38300	100	1	30058498	15059	29.75	2.28	12	0.18	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	1.30	Y	253450	500	150 억		2323932	N	N	15055	N	00	N
35	20230825	151014	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50000	-400	5	-0.79	2329623600	46590	48.70	49800	50400	49700	65500	35300	50400	50002.65	7.73	0	6064	51400	50900	50300	49800	49200	50600	49500	150	15100	500	38300	100	1	30058498	15029	29.69	2.27	12	0.15	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	1.30	Y	253450	500	150 억		2323932	N	N	12195	N	00	N
36	20230825	141012	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50100	-300	5	-0.60	2073852300	41481	43.36	49800	50400	49700	65500	35300	50400	49995.23	7.73	0	7273	51400	50900	50300	49800	49200	50600	49500	150	15100	500	38300	100	1	30058498	15059	29.75	2.28	12	0.14	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	1.30	Y	253450	500	150 억		2323932	N	N	12195	N	00	N
37	20230825	131007	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50100	-300	5	-0.60	1961795800	39243	41.02	49800	50400	49700	65500	35300	50400	49990.97	7.73	0	7813	51400	50900	50300	49800	49200	50600	49500	150	15100	500	38300	100	1	30058498	15059	29.75	2.28	12	0.13	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	1.30	Y	253450	500	150 억		2323932	N	N	12195	N	00	N
38	20230825	121009	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49950	-450	5	-0.89	1765469350	35315	36.92	49800	50400	49700	65500	35300	50400	49992.05	7.73	0	7033	51400	50900	50300	49800	49200	50600	49500	150	15100	500	38300	50	1	30058498	15014	29.66	2.27	12	0.12	1684.00	21982.00	89400	20221222	-44.13	47600	20230726	4.94	89000	-43.88	20230102	47600	4.94	20230726	89400	-44.13	20221222	47600	4.94	20230726	1.30	Y	253450	500	150 억		2323932	N	N	12195	N	00	N
39	20230825	111008	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50200	-200	5	-0.40	1480344150	29626	30.97	49800	50300	49700	65500	35300	50400	49967.74	7.73	0	5909	51400	50900	50300	49800	49200	50600	49500	150	15100	500	38300	100	1	30058498	15089	29.81	2.28	12	0.10	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	1.30	Y	253450	500	150 억		2323932	N	N	12195	N	00	N
40	20230825	101014	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50000	-400	5	-0.79	1049135050	21015	21.97	49800	50300	49700	65500	35300	50400	49923.15	7.73	0	1886	51400	50900	50300	49800	49200	50600	49500	150	15100	500	38300	100	1	30058498	15029	29.69	2.27	12	0.07	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	1.30	Y	253450	500	150 억		2323932	N	N	12195	N	00	N
41	20230825	091005	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50200	-200	5	-0.40	209648800	4202	4.39	49800	50300	49700	65500	35300	50400	49892.62	7.73	0	332	51400	50900	50300	49800	49200	50600	49500	150	15100	500	38300	100	1	30058498	15089	29.81	2.28	12	0.01	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	1.30	Y	253450	500	150 억		2323932	N	N	12195	N	00	N
42	20230824	161002	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50400	650	2	1.31	4773714600	94947	116.51	50600	50800	49700	64600	34850	49750	50277.58	7.66	0	15892	50750	50250	49900	49400	49050	50075	49225	150	14850	500	37810	100	1	30058498	15149	29.93	2.29	12	0.32	1684.00	21982.00	89400	20221222	-43.62	47600	20230726	5.88	89000	-43.37	20230102	47600	5.88	20230726	89400	-43.62	20221222	47600	5.88	20230726	1.30	Y	253450	500	150 억		2303221	N	N	12195	N	00	N
43	20230824	150959	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50400	650	2	1.31	4527186500	90055	110.51	50600	50800	49700	64600	34850	49750	50271.51	7.66	0	15592	50750	50250	49900	49400	49050	50075	49225	150	14850	500	37810	100	1	30058498	15149	29.93	2.29	12	0.30	1684.00	21982.00	89400	20221222	-43.62	47600	20230726	5.88	89000	-43.37	20230102	47600	5.88	20230726	89400	-43.62	20221222	47600	5.88	20230726	1.30	Y	253450	500	150 억		2303221	N	N	15578	N	00	N
44	20230824	141001	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50100	350	2	0.70	3477602000	69217	84.94	50600	50800	49700	64600	34850	49750	50242.22	7.66	0	7323	50750	50250	49900	49400	49050	50075	49225	150	14850	500	37810	100	1	30058498	15059	29.75	2.28	12	0.23	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	1.30	Y	253450	500	150 억		2303221	N	N	15578	N	00	N
45	20230824	131005	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50600	850	2	1.71	2737863800	54550	66.94	50600	50800	49700	64600	34850	49750	50190.21	7.66	0	3972	50750	50250	49900	49400	49050	50075	49225	150	14850	500	37810	100	1	30058498	15210	30.05	2.30	12	0.18	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	1.30	Y	253450	500	150 억		2303221	N	N	15578	N	00	N
46	20230824	121008	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50500	750	2	1.51	2354046200	46967	57.63	50600	50600	49700	64600	34850	49750	50121.50	7.66	0	-797	50750	50250	49900	49400	49050	50075	49225	150	14850	500	37810	100	1	30058498	15180	29.99	2.30	12	0.16	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	1.30	Y	253450	500	150 억		2303221	N	N	15578	N	00	N
47	20230824	111003	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50300	550	2	1.11	1851871900	37015	45.42	50600	50600	49700	64600	34850	49750	50030.52	7.66	0	-4565	50750	50250	49900	49400	49050	50075	49225	150	14850	500	37810	100	1	30058498	15119	29.87	2.29	12	0.12	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	1.30	Y	253450	500	150 억		2303221	N	N	15578	N	00	N
48	20230824	101000	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50100	350	2	0.70	1313298600	26252	32.21	50600	50600	49700	64600	34850	49750	50026.91	7.66	0	-4483	50750	50250	49900	49400	49050	50075	49225	150	14850	500	37810	100	1	30058498	15059	29.75	2.28	12	0.09	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	1.30	Y	253450	500	150 억		2303221	N	N	15578	N	00	N
49	20230824	091002	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50000	250	2	0.50	486951000	9690	11.89	50600	50600	50000	64600	34850	49750	50254.40	7.66	0	-1854	50750	50250	49900	49400	49050	50075	49225	150	14850	500	37810	100	1	30058498	15029	29.69	2.27	12	0.03	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	1.30	Y	253450	500	150 억		2303221	N	N	15578	N	00	N
50	20230823	160958	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49750	-250	5	-0.50	4049779000	81162	86.16	50100	50400	49550	65000	35000	50000	49897.70	7.65	0	497	51333	50666	50333	49666	49333	50500	49500	150	15000	500	38000	50	1	30058498	14954	29.54	2.26	12	0.27	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	1.32	Y	253450	500	150 억		2300081	N	N	15578	N	00	N
51	20230823	150955	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49700	-300	5	-0.60	3802095450	76182	80.88	50100	50400	49550	65000	35000	50000	49908.05	7.65	0	1516	51333	50666	50333	49666	49333	50500	49500	150	15000	500	38000	50	1	30058498	14939	29.51	2.26	12	0.25	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	1.32	Y	253450	500	150 억		2300081	N	N	18741	N	00	N
52	20230823	141005	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49700	-300	5	-0.60	3274123650	65558	69.60	50100	50400	49550	65000	35000	50000	49942.40	7.65	0	2882	51333	50666	50333	49666	49333	50500	49500	150	15000	500	38000	50	1	30058498	14939	29.51	2.26	12	0.22	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	1.32	Y	253450	500	150 억		2300081	N	N	18741	N	00	N
53	20230823	130955	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49900	-100	5	-0.20	2788897950	55808	59.25	50100	50400	49550	65000	35000	50000	49973.08	7.65	0	4182	51333	50666	50333	49666	49333	50500	49500	150	15000	500	38000	50	1	30058498	14999	29.63	2.27	12	0.19	1684.00	21982.00	89400	20221222	-44.18	47600	20230726	4.83	89000	-43.93	20230102	47600	4.83	20230726	89400	-44.18	20221222	47600	4.83	20230726	1.32	Y	253450	500	150 억		2300081	N	N	18741	N	00	N
54	20230823	121003	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49900	-100	5	-0.20	2405743100	48139	51.11	50100	50400	49550	65000	35000	50000	49974.93	7.65	0	1457	51333	50666	50333	49666	49333	50500	49500	150	15000	500	38000	50	1	30058498	14999	29.63	2.27	12	0.16	1684.00	21982.00	89400	20221222	-44.18	47600	20230726	4.83	89000	-43.93	20230102	47600	4.83	20230726	89400	-44.18	20221222	47600	4.83	20230726	1.32	Y	253450	500	150 억		2300081	N	N	18741	N	00	N
55	20230823	110957	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49850	-150	5	-0.30	1861043050	37206	39.50	50100	50400	49550	65000	35000	50000	50019.97	7.65	0	1078	51333	50666	50333	49666	49333	50500	49500	150	15000	500	38000	50	1	30058498	14984	29.60	2.27	12	0.12	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	1.32	Y	253450	500	150 억		2300081	N	N	18741	N	00	N
56	20230823	100958	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50100	100	2	0.20	1166733550	23314	24.75	50100	50400	49550	65000	35000	50000	50044.33	7.65	0	461	51333	50666	50333	49666	49333	50500	49500	150	15000	500	38000	100	1	30058498	15059	29.75	2.28	12	0.08	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	1.32	Y	253450	500	150 억		2300081	N	N	18741	N	00	N
57	20230823	091006	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50300	300	2	0.60	273766500	5481	5.82	50100	50400	49550	65000	35000	50000	49948.27	7.65	0	499	51333	50666	50333	49666	49333	50500	49500	150	15000	500	38000	100	1	30058498	15119	29.87	2.29	12	0.02	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	1.32	Y	253450	500	150 억		2300081	N	N	18741	N	00	N
58	20230822	160953	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50000	-500	5	-0.99	4711262200	93844	157.07	50800	51000	50000	65600	35400	50500	50203.30	7.59	0	16852	51900	51200	50800	50100	49700	51000	49900	150	15100	500	38380	100	1	30058498	15029	29.69	2.27	12	0.31	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	1.31	Y	253450	500	150 억		2282875	N	N	18741	N	00	N
59	20230822	150953	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50100	-400	5	-0.79	4323131900	86093	144.10	50800	51000	50000	65600	35400	50500	50214.67	7.59	0	12060	51900	51200	50800	50100	49700	51000	49900	150	15100	500	38380	100	1	30058498	15059	29.75	2.28	12	0.29	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	1.31	Y	253450	500	150 억		2282875	N	N	10670	N	00	N
60	20230822	140954	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50400	-100	5	-0.20	2472975300	49146	82.26	50800	51000	50100	65600	35400	50500	50318.95	7.59	0	-3865	51900	51200	50800	50100	49700	51000	49900	150	15100	500	38380	100	1	30058498	15149	29.93	2.29	12	0.16	1684.00	21982.00	89400	20221222	-43.62	47600	20230726	5.88	89000	-43.37	20230102	47600	5.88	20230726	89400	-43.62	20221222	47600	5.88	20230726	1.31	Y	253450	500	150 억		2282875	N	N	10670	N	00	N
61	20230822	130950	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50500	0	3	0.00	2177479600	43284	72.45	50800	51000	50100	65600	35400	50500	50306.80	7.59	0	-4863	51900	51200	50800	50100	49700	51000	49900	150	15100	500	38380	100	1	30058498	15180	29.99	2.30	12	0.14	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	1.31	Y	253450	500	150 억		2282875	N	N	10670	N	00	N
62	20230822	120938	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50400	-100	5	-0.20	1989750100	39570	66.23	50800	51000	50100	65600	35400	50500	50284.31	7.59	0	-4879	51900	51200	50800	50100	49700	51000	49900	150	15100	500	38380	100	1	30058498	15149	29.93	2.29	12	0.13	1684.00	21982.00	89400	20221222	-43.62	47600	20230726	5.88	89000	-43.37	20230102	47600	5.88	20230726	89400	-43.62	20221222	47600	5.88	20230726	1.31	Y	253450	500	150 억		2282875	N	N	10670	N	00	N
63	20230822	110951	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50300	-200	5	-0.40	1693266900	33675	56.36	50800	51000	50100	65600	35400	50500	50282.61	7.59	0	-4986	51900	51200	50800	50100	49700	51000	49900	150	15100	500	38380	100	1	30058498	15119	29.87	2.29	12	0.11	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	1.31	Y	253450	500	150 억		2282875	N	N	10670	N	00	N
64	20230822	100947	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50200	-300	5	-0.59	1217756900	24210	40.52	50800	51000	50100	65600	35400	50500	50299.75	7.59	0	-4834	51900	51200	50800	50100	49700	51000	49900	150	15100	500	38380	100	1	30058498	15089	29.81	2.28	12	0.08	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	1.31	Y	253450	500	150 억		2282875	N	N	10670	N	00	N
65	20230822	090948	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50200	-300	5	-0.59	383804200	7602	12.72	50800	51000	50200	65600	35400	50500	50487.27	7.59	0	-3916	51900	51200	50800	50100	49700	51000	49900	150	15100	500	38380	100	1	30058498	15089	29.81	2.28	12	0.03	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	1.31	Y	253450	500	150 억		2282875	N	N	10670	N	00	N
66	20230821	160946	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50500	-100	5	-0.20	3037788400	59591	62.80	50600	51500	50400	65700	35500	50600	50987.27	7.57	0	9512	51566	51082	50516	50032	49466	51125	50075	150	15100	500	38450	100	1	30058498	15180	29.99	2.30	12	0.20	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	1.33	Y	253450	500	150 억		2274275	N	N	9563	N	00	N
67	20230821	150952	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50500	-100	5	-0.20	2842215800	55720	58.72	50600	51500	50400	65700	35500	50600	51008.90	7.57	0	8592	51566	51082	50516	50032	49466	51125	50075	150	15100	500	38450	100	1	30058498	15180	29.99	2.30	12	0.19	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	1.33	Y	253450	500	150 억		2274275	N	N	16240	N	00	N
68	20230821	140948	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50900	300	2	0.59	2412433600	47230	49.77	50600	51500	50500	65700	35500	50600	51078.42	7.57	0	7569	51566	51082	50516	50032	49466	51125	50075	150	15100	500	38450	100	1	30058498	15300	30.23	2.32	12	0.16	1684.00	21982.00	89400	20221222	-43.06	47600	20230726	6.93	89000	-42.81	20230102	47600	6.93	20230726	89400	-43.06	20221222	47600	6.93	20230726	1.33	Y	253450	500	150 억		2274275	N	N	16240	N	00	N
69	20230821	130959	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51000	400	2	0.79	2188291200	42836	45.14	50600	51500	50500	65700	35500	50600	51085.33	7.57	0	8091	51566	51082	50516	50032	49466	51125	50075	150	15100	500	38450	100	1	30058498	15330	30.29	2.32	12	0.14	1684.00	21982.00	89400	20221222	-42.95	47600	20230726	7.14	89000	-42.70	20230102	47600	7.14	20230726	89400	-42.95	20221222	47600	7.14	20230726	1.33	Y	253450	500	150 억		2274275	N	N	16240	N	00	N
70	20230821	120956	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51200	600	2	1.19	1988353300	38921	41.01	50600	51500	50500	65700	35500	50600	51086.90	7.57	0	8887	51566	51082	50516	50032	49466	51125	50075	150	15100	500	38450	100	1	30058498	15390	30.40	2.33	12	0.13	1684.00	21982.00	89400	20221222	-42.73	47600	20230726	7.56	89000	-42.47	20230102	47600	7.56	20230726	89400	-42.73	20221222	47600	7.56	20230726	1.33	Y	253450	500	150 억		2274275	N	N	16240	N	00	N
71	20230821	110947	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51100	500	2	0.99	1643936100	32189	33.92	50600	51500	50500	65700	35500	50600	51071.36	7.57	0	4449	51566	51082	50516	50032	49466	51125	50075	150	15100	500	38450	100	1	30058498	15360	30.34	2.32	12	0.11	1684.00	21982.00	89400	20221222	-42.84	47600	20230726	7.35	89000	-42.58	20230102	47600	7.35	20230726	89400	-42.84	20221222	47600	7.35	20230726	1.33	Y	253450	500	150 억		2274275	N	N	16240	N	00	N
72	20230821	100946	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51300	700	2	1.38	1070404900	20957	22.08	50600	51500	50500	65700	35500	50600	51076.25	7.57	0	4748	51566	51082	50516	50032	49466	51125	50075	150	15100	500	38450	100	1	30058498	15420	30.46	2.33	12	0.07	1684.00	21982.00	89400	20221222	-42.62	47600	20230726	7.77	89000	-42.36	20230102	47600	7.77	20230726	89400	-42.62	20221222	47600	7.77	20230726	1.33	Y	253450	500	150 억		2274275	N	N	16240	N	00	N
73	20230821	090955	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50600	0	3	0.00	245170100	4821	5.08	50600	51200	50600	65700	35500	50600	50854.62	7.57	0	-920	51566	51082	50516	50032	49466	51125	50075	150	15100	500	38450	100	1	30058498	15210	30.05	2.30	12	0.02	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	1.33	Y	253450	500	150 억		2274275	N	N	16240	N	00	N
74	20230818	160947	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50600	-100	5	-0.20	4701947200	93589	86.21	50600	51000	49950	65900	35500	50700	50238.35	7.56	0	2664	52166	51432	50666	49932	49166	51050	49550	150	15200	500	38530	100	1	30058498	15210	30.05	2.30	12	0.31	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	1.33	Y	253450	500	150 억		2271352	N	N	16199	N	00	N
75	20230818	150939	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50500	-200	5	-0.39	4232392900	84284	77.64	50600	51000	49950	65900	35500	50700	50215.85	7.56	0	1103	52166	51432	50666	49932	49166	51050	49550	150	15200	500	38530	100	1	30058498	15180	29.99	2.30	12	0.28	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	1.33	Y	253450	500	150 억		2271352	N	N	22763	N	00	N
76	20230818	140947	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50000	-700	5	-1.38	3772493600	75123	69.20	50600	51000	49950	65900	35500	50700	50217.55	7.56	0	-2764	52166	51432	50666	49932	49166	51050	49550	150	15200	500	38530	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	1.33	Y	253450	500	150 억		2271352	N	N	22763	N	00	N
77	20230818	130939	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50000	-700	5	-1.38	2816859300	56020	51.60	50600	51000	50000	65900	35500	50700	50283.09	7.56	0	-5446	52166	51432	50666	49932	49166	51050	49550	150	15200	500	38530	100	1	30058498	15029	29.69	2.27	12	0.19	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	1.33	Y	253450	500	150 억		2271352	N	N	22763	N	00	N
78	20230818	120951	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50200	-500	5	-0.99	2220542500	44119	40.64	50600	51000	50000	65900	35500	50700	50330.74	7.56	0	-3518	52166	51432	50666	49932	49166	51050	49550	150	15200	500	38530	100	1	30058498	15089	29.81	2.28	12	0.15	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	1.33	Y	253450	500	150 억		2271352	N	N	22763	N	00	N
79	20230818	110942	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50400	-300	5	-0.59	1571322500	31199	28.74	50600	51000	50000	65900	35500	50700	50364.50	7.56	0	-1117	52166	51432	50666	49932	49166	51050	49550	150	15200	500	38530	100	1	30058498	15149	29.93	2.29	12	0.10	1684.00	21982.00	89400	20221222	-43.62	47600	20230726	5.88	89000	-43.37	20230102	47600	5.88	20230726	89400	-43.62	20221222	47600	5.88	20230726	1.33	Y	253450	500	150 억		2271352	N	N	22763	N	00	N
80	20230818	100947	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50300	-400	5	-0.79	1072874300	21287	19.61	50600	51000	50000	65900	35500	50700	50400.43	7.56	0	-1513	52166	51432	50666	49932	49166	51050	49550	150	15200	500	38530	100	1	30058498	15119	29.87	2.29	12	0.07	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	1.33	Y	253450	500	150 억		2271352	N	N	22763	N	00	N
81	20230818	090951	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50100	-600	5	-1.18	406356000	8076	7.44	50600	50700	50000	65900	35500	50700	50316.45	7.56	0	-1793	52166	51432	50666	49932	49166	51050	49550	150	15200	500	38530	100	1	30058498	15059	29.75	2.28	12	0.03	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	1.33	Y	253450	500	150 억		2271352	N	N	22763	N	00	N
82	20230817	160947	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50700	-500	5	-0.98	5462265700	107664	58.70	50800	51400	49900	66500	35900	51200	50734.39	7.51	0	18051	54600	52900	51800	50100	49000	52350	49550	150	15300	500	38910	100	1	30058498	15240	30.11	2.31	12	0.36	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	1.35	Y	253450	500	150 억		2256100	N	N	22763	N	00	N
83	20230817	150953	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51000	-200	5	-0.39	5072514300	99992	54.52	50800	51400	49900	66500	35900	51200	50728.92	7.51	0	17041	54600	52900	51800	50100	49000	52350	49550	150	15300	500	38910	100	1	30058498	15330	30.29	2.32	12	0.33	1684.00	21982.00	89400	20221222	-42.95	47600	20230726	7.14	89000	-42.70	20230102	47600	7.14	20230726	89400	-42.95	20221222	47600	7.14	20230726	1.35	Y	253450	500	150 억		2256100	N	N	23886	N	00	N
84	20230817	140944	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51300	100	2	0.20	4477703000	88334	48.16	50800	51400	49900	66500	35900	51200	50690.25	7.51	0	18195	54600	52900	51800	50100	49000	52350	49550	150	15300	500	38910	100	1	30058498	15420	30.46	2.33	12	0.29	1684.00	21982.00	89400	20221222	-42.62	47600	20230726	7.77	89000	-42.36	20230102	47600	7.77	20230726	89400	-42.62	20221222	47600	7.77	20230726	1.35	Y	253450	500	150 억		2256100	N	N	23886	N	00	N
85	20230817	130941	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51000	-200	5	-0.39	3914505400	77338	42.17	50800	51100	49900	66500	35900	51200	50615.10	7.51	0	18147	54600	52900	51800	50100	49000	52350	49550	150	15300	500	38910	100	1	30058498	15330	30.29	2.32	12	0.26	1684.00	21982.00	89400	20221222	-42.95	47600	20230726	7.14	89000	-42.70	20230102	47600	7.14	20230726	89400	-42.95	20221222	47600	7.14	20230726	1.35	Y	253450	500	150 억		2256100	N	N	23886	N	00	N
86	20230817	120944	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50900	-300	5	-0.59	3590209800	70965	38.69	50800	51100	49900	66500	35900	51200	50590.76	7.51	0	15284	54600	52900	51800	50100	49000	52350	49550	150	15300	500	38910	100	1	30058498	15300	30.23	2.32	12	0.24	1684.00	21982.00	89400	20221222	-43.06	47600	20230726	6.93	89000	-42.81	20230102	47600	6.93	20230726	89400	-43.06	20221222	47600	6.93	20230726	1.35	Y	253450	500	150 억		2256100	N	N	23886	N	00	N
87	20230817	110946	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50700	-500	5	-0.98	3041547600	60180	32.81	50800	51100	49900	66500	35900	51200	50540.18	7.51	0	13765	54600	52900	51800	50100	49000	52350	49550	150	15300	500	38910	100	1	30058498	15240	30.11	2.31	12	0.20	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	1.35	Y	253450	500	150 억		2256100	N	N	23886	N	00	N
88	20230817	100941	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51000	-200	5	-0.39	2266100200	44868	24.46	50800	51100	49900	66500	35900	51200	50505.00	7.51	0	10960	54600	52900	51800	50100	49000	52350	49550	150	15300	500	38910	100	1	30058498	15330	30.29	2.32	12	0.15	1684.00	21982.00	89400	20221222	-42.95	47600	20230726	7.14	89000	-42.70	20230102	47600	7.14	20230726	89400	-42.95	20221222	47600	7.14	20230726	1.35	Y	253450	500	150 억		2256100	N	N	23886	N	00	N
89	20230817	090939	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49900	-1300	5	-2.54	618707300	12311	6.71	50800	50900	49900	66500	35900	51200	50251.84	7.51	0	-1230	54600	52900	51800	50100	49000	52350	49550	150	15300	500	38910	50	1	30058498	14999	29.63	2.27	12	0.04	1684.00	21982.00	89400	20221222	-44.18	47600	20230726	4.83	89000	-43.93	20230102	47600	4.83	20230726	89400	-44.18	20221222	47600	4.83	20230726	1.35	Y	253450	500	150 억		2256100	N	N	23886	N	00	N
90	20230816	160944	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51200	-2700	5	-5.01	9362651800	182499	136.35	53500	53500	50700	70000	37800	53900	51301.29	7.63	0	-40552	55633	54766	53733	52866	51833	55200	53300	150	16100	500	40960	100	1	30058498	15390	30.40	2.33	12	0.61	1684.00	21982.00	89400	20221222	-42.73	47600	20230726	7.56	89000	-42.47	20230102	47600	7.56	20230726	89400	-42.73	20221222	47600	7.56	20230726	1.33	Y	253450	500	150 억		2293393	N	N	23886	N	00	N
91	20230816	150946	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50800	-3100	5	-5.75	8630423900	168134	125.62	53500	53500	50700	70000	37800	53900	51329.21	7.63	0	-42096	55633	54766	53733	52866	51833	55200	53300	150	16100	500	40960	100	1	30058498	15270	30.17	2.31	12	0.56	1684.00	21982.00	89400	20221222	-43.18	47600	20230726	6.72	89000	-42.92	20230102	47600	6.72	20230726	89400	-43.18	20221222	47600	6.72	20230726	1.33	Y	253450	500	150 억		2293393	N	N	24248	N	00	N
92	20230816	140945	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50800	-3100	5	-5.75	7536480500	146591	109.52	53500	53500	50800	70000	37800	53900	51410.04	7.63	0	-40434	55633	54766	53733	52866	51833	55200	53300	150	16100	500	40960	100	1	30058498	15270	30.17	2.31	12	0.49	1684.00	21982.00	89400	20221222	-43.18	47600	20230726	6.72	89000	-42.92	20230102	47600	6.72	20230726	89400	-43.18	20221222	47600	6.72	20230726	1.33	Y	253450	500	150 억		2293393	N	N	24248	N	00	N
93	20230816	130941	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51100	-2800	5	-5.19	6471702900	125720	93.93	53500	53500	50900	70000	37800	53900	51475.32	7.63	0	-34319	55633	54766	53733	52866	51833	55200	53300	150	16100	500	40960	100	1	30058498	15360	30.34	2.32	12	0.42	1684.00	21982.00	89400	20221222	-42.84	47600	20230726	7.35	89000	-42.58	20230102	47600	7.35	20230726	89400	-42.84	20221222	47600	7.35	20230726	1.33	Y	253450	500	150 억		2293393	N	N	24248	N	00	N
94	20230816	120956	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51300	-2600	5	-4.82	6136645900	119181	89.04	53500	53500	50900	70000	37800	53900	51488.25	7.63	0	-33935	55633	54766	53733	52866	51833	55200	53300	150	16100	500	40960	100	1	30058498	15420	30.46	2.33	12	0.40	1684.00	21982.00	89400	20221222	-42.62	47600	20230726	7.77	89000	-42.36	20230102	47600	7.77	20230726	89400	-42.62	20221222	47600	7.77	20230726	1.33	Y	253450	500	150 억		2293393	N	N	24248	N	00	N
95	20230816	110951	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51000	-2900	5	-5.38	5292097400	102637	76.68	53500	53500	50900	70000	37800	53900	51559.18	7.63	0	-32958	55633	54766	53733	52866	51833	55200	53300	150	16100	500	40960	100	1	30058498	15330	30.29	2.32	12	0.34	1684.00	21982.00	89400	20221222	-42.95	47600	20230726	7.14	89000	-42.70	20230102	47600	7.14	20230726	89400	-42.95	20221222	47600	7.14	20230726	1.33	Y	253450	500	150 억		2293393	N	N	24248	N	00	N
96	20230816	100946	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51500	-2400	5	-4.45	3384303900	65325	48.81	53500	53500	51100	70000	37800	53900	51804.19	7.63	0	-19763	55633	54766	53733	52866	51833	55200	53300	150	16100	500	40960	100	1	30058498	15480	30.58	2.34	12	0.22	1684.00	21982.00	89400	20221222	-42.39	47600	20230726	8.19	89000	-42.13	20230102	47600	8.19	20230726	89400	-42.39	20221222	47600	8.19	20230726	1.33	Y	253450	500	150 억		2293393	N	N	24248	N	00	N
97	20230816	090941	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52200	-1700	5	-3.15	687925200	13049	9.75	53500	53500	52200	70000	37800	53900	52710.13	7.63	0	-3207	55633	54766	53733	52866	51833	55200	53300	150	16100	500	40960	100	1	30058498	15691	31.00	2.37	12	0.04	1684.00	21982.00	89400	20221222	-41.61	47600	20230726	9.66	89000	-41.35	20230102	47600	9.66	20230726	89400	-41.61	20221222	47600	9.66	20230726	1.33	Y	253450	500	150 억		2293393	N	N	24248	N	00	N
98	20230814	160933	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	53900	900	2	1.70	7116665400	132340	87.77	53400	54600	52700	68900	37100	53000	53776.11	7.70	522	-4642	55533	54266	53433	52166	51333	53850	51750	150	15900	500	40280	100	1	30058498	16202	32.01	2.45	12	0.44	1684.00	21982.00	89400	20221222	-39.71	47600	20230726	13.24	89000	-39.44	20230102	47600	13.24	20230726	89400	-39.71	20221222	47600	13.24	20230726	1.41	Y	253450	500	150 억		2313078	N	N	24248	N	00	N
99	20230814	150930	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	53500	500	2	0.94	6661922500	123875	82.15	53400	54600	52700	68900	37100	53000	53780.42	7.70	522	-2071	55533	54266	53433	52166	51333	53850	51750	150	15900	500	40280	100	1	30058498	16081	31.77	2.43	12	0.41	1684.00	21982.00	89400	20221222	-40.16	47600	20230726	12.39	89000	-39.89	20230102	47600	12.39	20230726	89400	-40.16	20221222	47600	12.39	20230726	1.41	Y	253450	500	150 억		2313078	N	N	24819	N	00	N
100	20230814	140933	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	53400	400	2	0.75	5894932800	109556	72.66	53400	54600	52700	68900	37100	53000	53808.68	7.70	522	3516	55533	54266	53433	52166	51333	53850	51750	150	15900	500	40280	100	1	30058498	16051	31.71	2.43	12	0.36	1684.00	21982.00	89400	20221222	-40.27	47600	20230726	12.18	89000	-40.00	20230102	47600	12.18	20230726	89400	-40.27	20221222	47600	12.18	20230726	1.41	Y	253450	500	150 억		2313078	N	N	24819	N	00	N
101	20230814	130922	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	53500	500	2	0.94	5373368800	99796	66.18	53400	54600	52700	68900	37100	53000	53844.90	7.70	522	4253	55533	54266	53433	52166	51333	53850	51750	150	15900	500	40280	100	1	30058498	16081	31.77	2.43	12	0.33	1684.00	21982.00	89400	20221222	-40.16	47600	20230726	12.39	89000	-39.89	20230102	47600	12.39	20230726	89400	-40.16	20221222	47600	12.39	20230726	1.41	Y	253450	500	150 억		2313078	N	N	24819	N	00	N
102	20230814	120930	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	53800	800	2	1.51	4859621000	90218	59.83	53400	54600	52700	68900	37100	53000	53866.87	7.70	522	6982	55533	54266	53433	52166	51333	53850	51750	150	15900	500	40280	100	1	30058498	16171	31.95	2.45	12	0.30	1684.00	21982.00	89400	20221222	-39.82	47600	20230726	13.03	89000	-39.55	20230102	47600	13.03	20230726	89400	-39.82	20221222	47600	13.03	20230726	1.41	Y	253450	500	150 억		2313078	N	N	24819	N	00	N
103	20230814	110924	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	54300	1300	2	2.45	3946804000	73311	48.62	53400	54600	52700	68900	37100	53000	53838.30	7.70	522	12405	55533	54266	53433	52166	51333	53850	51750	150	15900	500	40280	100	1	30058498	16322	32.24	2.47	12	0.24	1684.00	21982.00	89400	20221222	-39.26	47600	20230726	14.08	89000	-38.99	20230102	47600	14.08	20230726	89400	-39.26	20221222	47600	14.08	20230726	1.41	Y	253450	500	150 억		2313078	N	N	24819	N	00	N
104	20230814	100925	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	54100	1100	2	2.08	1922961900	35956	23.85	53400	54100	52700	68900	37100	53000	53483.15	7.70	522	2920	55533	54266	53433	52166	51333	53850	51750	150	15900	500	40280	100	1	30058498	16262	32.13	2.46	12	0.12	1684.00	21982.00	89400	20221222	-39.49	47600	20230726	13.66	89000	-39.21	20230102	47600	13.66	20230726	89400	-39.49	20221222	47600	13.66	20230726	1.41	Y	253450	500	150 억		2313078	N	N	24819	N	00	N
105	20230814	090923	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	53600	600	2	1.13	546531300	10218	6.78	53400	54100	53000	68900	37100	53000	53494.96	7.70	522	-271	55533	54266	53433	52166	51333	53850	51750	150	15900	500	40280	100	1	30058498	16111	31.83	2.44	12	0.03	1684.00	21982.00	89400	20221222	-40.04	47600	20230726	12.61	89000	-39.78	20230102	47600	12.61	20230726	89400	-40.04	20221222	47600	12.61	20230726	1.41	Y	253450	500	150 억		2313078	N	N	24819	N	00	N
106	20230811	160923	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	53000	-700	5	-1.30	8012914000	150253	37.83	54600	54700	52600	69800	37600	53700	53329.96	7.84	0	-44719	56766	55232	53466	51932	50166	56000	52700	150	16100	500	40810	100	1	30058498	15931	31.47	2.41	12	0.50	1684.00	21982.00	89400	20221222	-40.72	47600	20230726	11.34	89000	-40.45	20230102	47600	11.34	20230726	89400	-40.72	20221222	47600	11.34	20230726	1.42	Y	253450	500	150 억		2355183	N	N	24819	N	00	N
107	20230811	150919	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52800	-900	5	-1.68	7593232900	142319	35.84	54600	54700	52600	69800	37600	53700	53353.61	7.84	0	-41199	56766	55232	53466	51932	50166	56000	52700	150	16100	500	40810	100	1	30058498	15871	31.35	2.40	12	0.47	1684.00	21982.00	89400	20221222	-40.94	47600	20230726	10.92	89000	-40.67	20230102	47600	10.92	20230726	89400	-40.94	20221222	47600	10.92	20230726	1.42	Y	253450	500	150 억		2355183	N	N	17794	N	00	N
108	20230811	140918	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	53300	-400	5	-0.74	5887200600	110131	27.73	54600	54700	52600	69800	37600	53700	53456.34	7.84	0	-30405	56766	55232	53466	51932	50166	56000	52700	150	16100	500	40810	100	1	30058498	16021	31.65	2.42	12	0.37	1684.00	21982.00	89400	20221222	-40.38	47600	20230726	11.97	89000	-40.11	20230102	47600	11.97	20230726	89400	-40.38	20221222	47600	11.97	20230726	1.42	Y	253450	500	150 억		2355183	N	N	17794	N	00	N
109	20230811	130916	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	53200	-500	5	-0.93	5323145400	99565	25.07	54600	54700	52600	69800	37600	53700	53464.02	7.84	0	-26663	56766	55232	53466	51932	50166	56000	52700	150	16100	500	40810	100	1	30058498	15991	31.59	2.42	12	0.33	1684.00	21982.00	89400	20221222	-40.49	47600	20230726	11.76	89000	-40.22	20230102	47600	11.76	20230726	89400	-40.49	20221222	47600	11.76	20230726	1.42	Y	253450	500	150 억		2355183	N	N	17794	N	00	N
110	20230811	120908	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	53400	-300	5	-0.56	4819617900	90127	22.69	54600	54700	52600	69800	37600	53700	53475.85	7.84	0	-22962	56766	55232	53466	51932	50166	56000	52700	150	16100	500	40810	100	1	30058498	16051	31.71	2.43	12	0.30	1684.00	21982.00	89400	20221222	-40.27	47600	20230726	12.18	89000	-40.00	20230102	47600	12.18	20230726	89400	-40.27	20221222	47600	12.18	20230726	1.42	Y	253450	500	150 억		2355183	N	N	17794	N	00	N
111	20230811	110909	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	53400	-300	5	-0.56	4477192700	83714	21.08	54600	54700	52600	69800	37600	53700	53482.01	7.84	0	-21205	56766	55232	53466	51932	50166	56000	52700	150	16100	500	40810	100	1	30058498	16051	31.71	2.43	12	0.28	1684.00	21982.00	89400	20221222	-40.27	47600	20230726	12.18	89000	-40.00	20230102	47600	12.18	20230726	89400	-40.27	20221222	47600	12.18	20230726	1.42	Y	253450	500	150 억		2355183	N	N	17794	N	00	N
112	20230811	100904	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	53700	0	3	0.00	3500546200	65480	16.49	54600	54700	52600	69800	37600	53700	53459.78	7.84	0	-15816	56766	55232	53466	51932	50166	56000	52700	150	16100	500	40810	100	1	30058498	16141	31.89	2.44	12	0.22	1684.00	21982.00	89400	20221222	-39.93	47600	20230726	12.82	89000	-39.66	20230102	47600	12.82	20230726	89400	-39.93	20221222	47600	12.82	20230726	1.42	Y	253450	500	150 억		2355183	N	N	17794	N	00	N
113	20230811	090915	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	53300	-400	5	-0.74	1178668800	21827	5.50	54600	54700	53200	69800	37600	53700	54000.49	7.84	0	-12542	56766	55232	53466	51932	50166	56000	52700	150	16100	500	40810	100	1	30058498	16021	31.65	2.42	12	0.07	1684.00	21982.00	89400	20221222	-40.38	47600	20230726	11.97	89000	-40.11	20230102	47600	11.97	20230726	89400	-40.38	20221222	47600	11.97	20230726	1.42	Y	253450	500	150 억		2355183	N	N	17794	N	00	N
114	20230810	160905	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	53700	1900	2	3.67	21370917000	395659	493.70	51700	55000	51700	67300	36300	51800	54013.85	7.85	0	7226	52400	52100	51600	51300	50800	52250	51450	150	15500	500	39360	100	1	30058498	16141	31.89	2.44	12	1.32	1684.00	21982.00	89400	20221222	-39.93	47600	20230726	12.82	89000	-39.66	20230102	47600	12.82	20230726	89400	-39.93	20221222	47600	12.82	20230726	1.44	Y	253450	500	150 억		2360242	N	N	17794	N	00	N
115	20230810	150904	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	54100	2300	2	4.44	20007285100	370310	462.07	51700	55000	51700	67300	36300	51800	54028.80	7.85	0	13537	52400	52100	51600	51300	50800	52250	51450	150	15500	500	39360	100	1	30058498	16262	32.13	2.46	12	1.23	1684.00	21982.00	89400	20221222	-39.49	47600	20230726	13.66	89000	-39.21	20230102	47600	13.66	20230726	89400	-39.49	20221222	47600	13.66	20230726	1.44	Y	253450	500	150 억		2360242	N	N	10862	N	00	N
116	20230810	140904	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	54500	2700	2	5.21	18270228300	338328	422.16	51700	55000	51700	67300	36300	51800	54001.88	7.85	0	21013	52400	52100	51600	51300	50800	52250	51450	150	15500	500	39360	100	1	30058498	16382	32.36	2.48	12	1.13	1684.00	21982.00	89400	20221222	-39.04	47600	20230726	14.50	89000	-38.76	20230102	47600	14.50	20230726	89400	-39.04	20221222	47600	14.50	20230726	1.44	Y	253450	500	150 억		2360242	N	N	10862	N	00	N
117	20230810	130856	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	54200	2400	2	4.63	16347598500	302911	377.97	51700	55000	51700	67300	36300	51800	53968.71	7.85	0	25802	52400	52100	51600	51300	50800	52250	51450	150	15500	500	39360	100	1	30058498	16292	32.19	2.47	12	1.01	1684.00	21982.00	89400	20221222	-39.37	47600	20230726	13.87	89000	-39.10	20230102	47600	13.87	20230726	89400	-39.37	20221222	47600	13.87	20230726	1.44	Y	253450	500	150 억		2360242	N	N	10862	N	00	N
118	20230810	120913	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	53800	2000	2	3.86	15294279500	283299	353.50	51700	55000	51700	67300	36300	51800	53986.77	7.85	0	30484	52400	52100	51600	51300	50800	52250	51450	150	15500	500	39360	100	1	30058498	16171	31.95	2.45	12	0.94	1684.00	21982.00	89400	20221222	-39.82	47600	20230726	13.03	89000	-39.55	20230102	47600	13.03	20230726	89400	-39.82	20221222	47600	13.03	20230726	1.44	Y	253450	500	150 억		2360242	N	N	10862	N	00	N
119	20230810	110914	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	54000	2200	2	4.25	14056812300	260294	324.79	51700	55000	51700	67300	36300	51800	54004.05	7.85	0	39194	52400	52100	51600	51300	50800	52250	51450	150	15500	500	39360	100	1	30058498	16232	32.07	2.46	12	0.87	1684.00	21982.00	89400	20221222	-39.60	47600	20230726	13.45	89000	-39.33	20230102	47600	13.45	20230726	89400	-39.60	20221222	47600	13.45	20230726	1.44	Y	253450	500	150 억		2360242	N	N	10862	N	00	N
120	20230810	100908	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	54200	2400	2	4.63	8873356800	165125	206.04	51700	54500	51700	67300	36300	51800	53737.84	7.85	0	12218	52400	52100	51600	51300	50800	52250	51450	150	15500	500	39360	100	1	30058498	16292	32.19	2.47	12	0.55	1684.00	21982.00	89400	20221222	-39.37	47600	20230726	13.87	89000	-39.10	20230102	47600	13.87	20230726	89400	-39.37	20221222	47600	13.87	20230726	1.44	Y	253450	500	150 억		2360242	N	N	10862	N	00	N
121	20230810	090918	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52800	1000	2	1.93	910968300	17375	21.68	51700	52900	51700	67300	36300	51800	52431.79	7.85	0	1499	52400	52100	51600	51300	50800	52250	51450	150	15500	500	39360	100	1	30058498	15871	31.35	2.40	12	0.06	1684.00	21982.00	89400	20221222	-40.94	47600	20230726	10.92	89000	-40.67	20230102	47600	10.92	20230726	89400	-40.94	20221222	47600	10.92	20230726	1.44	Y	253450	500	150 억		2360242	N	N	10862	N	00	N
122	20230809	160905	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51800	300	2	0.58	4079853500	79185	49.06	51100	51900	51100	66900	36100	51500	51522.55	7.85	0	-1206	54366	52932	52066	50632	49766	52500	50200	150	15400	500	39140	100	1	30058498	15570	30.76	2.36	12	0.26	1684.00	21982.00	89400	20221222	-42.06	47600	20230726	8.82	89000	-41.80	20230102	47600	8.82	20230726	89400	-42.06	20221222	47600	8.82	20230726	1.46	Y	253450	500	150 억		2358531	N	N	10862	N	00	N
123	20230809	150854	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51700	200	2	0.39	3804717100	73869	45.76	51100	51900	51100	66900	36100	51500	51506.28	7.85	0	51	54366	52932	52066	50632	49766	52500	50200	150	15400	500	39140	100	1	30058498	15540	30.70	2.35	12	0.25	1684.00	21982.00	89400	20221222	-42.17	47600	20230726	8.61	89000	-41.91	20230102	47600	8.61	20230726	89400	-42.17	20221222	47600	8.61	20230726	1.46	Y	253450	500	150 억		2358531	N	N	9532	N	00	N
124	20230809	140852	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51700	200	2	0.39	2734455200	53056	32.87	51100	51900	51100	66900	36100	51500	51539.04	7.85	0	-3124	54366	52932	52066	50632	49766	52500	50200	150	15400	500	39140	100	1	30058498	15540	30.70	2.35	12	0.18	1684.00	21982.00	89400	20221222	-42.17	47600	20230726	8.61	89000	-41.91	20230102	47600	8.61	20230726	89400	-42.17	20221222	47600	8.61	20230726	1.46	Y	253450	500	150 억		2358531	N	N	9532	N	00	N
125	20230809	130913	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51700	200	2	0.39	1973463600	38309	23.73	51100	51900	51100	66900	36100	51500	51514.36	7.85	0	-4655	54366	52932	52066	50632	49766	52500	50200	150	15400	500	39140	100	1	30058498	15540	30.70	2.35	12	0.13	1684.00	21982.00	89400	20221222	-42.17	47600	20230726	8.61	89000	-41.91	20230102	47600	8.61	20230726	89400	-42.17	20221222	47600	8.61	20230726	1.46	Y	253450	500	150 억		2358531	N	N	9532	N	00	N
126	20230809	120910	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51700	200	2	0.39	1703347400	33088	20.50	51100	51900	51100	66900	36100	51500	51479.31	7.85	0	-2399	54366	52932	52066	50632	49766	52500	50200	150	15400	500	39140	100	1	30058498	15540	30.70	2.35	12	0.11	1684.00	21982.00	89400	20221222	-42.17	47600	20230726	8.61	89000	-41.91	20230102	47600	8.61	20230726	89400	-42.17	20221222	47600	8.61	20230726	1.46	Y	253450	500	150 억		2358531	N	N	9532	N	00	N
127	20230809	110903	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51600	100	2	0.19	1325275300	25766	15.96	51100	51900	51100	66900	36100	51500	51435.04	7.85	0	-2260	54366	52932	52066	50632	49766	52500	50200	150	15400	500	39140	100	1	30058498	15510	30.64	2.35	12	0.09	1684.00	21982.00	89400	20221222	-42.28	47600	20230726	8.40	89000	-42.02	20230102	47600	8.40	20230726	89400	-42.28	20221222	47600	8.40	20230726	1.46	Y	253450	500	150 억		2358531	N	N	9532	N	00	N
128	20230809	100852	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51700	200	2	0.39	1029636300	20048	12.42	51100	51900	51100	66900	36100	51500	51358.55	7.85	0	-1231	54366	52932	52066	50632	49766	52500	50200	150	15400	500	39140	100	1	30058498	15540	30.70	2.35	12	0.07	1684.00	21982.00	89400	20221222	-42.17	47600	20230726	8.61	89000	-41.91	20230102	47600	8.61	20230726	89400	-42.17	20221222	47600	8.61	20230726	1.46	Y	253450	500	150 억		2358531	N	N	9532	N	00	N
129	20230809	090856	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51100	-400	5	-0.78	270418200	5278	3.27	51100	51500	51100	66900	36100	51500	51234.98	7.85	0	919	54366	52932	52066	50632	49766	52500	50200	150	15400	500	39140	100	1	30058498	15360	30.34	2.32	12	0.02	1684.00	21982.00	89400	20221222	-42.84	47600	20230726	7.35	89000	-42.58	20230102	47600	7.35	20230726	89400	-42.84	20221222	47600	7.35	20230726	1.46	Y	253450	500	150 억		2358531	N	N	9532	N	00	N
130	20230808	160913	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51500	-1000	5	-1.90	8380467200	160683	96.80	53100	53500	51200	68200	36800	52500	52157.77	7.96	142	-15025	53700	53100	52400	51800	51100	53400	52100	150	15700	500	39900	100	1	30058498	15480	30.58	2.34	12	0.53	1684.00	21982.00	89400	20221222	-42.39	47600	20230726	8.19	89000	-42.13	20230102	47600	8.19	20230726	89400	-42.39	20221222	47600	8.19	20230726	1.48	Y	253450	500	150 억		2393651	N	N	9532	N	00	N
131	20230808	150902	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51500	-1000	5	-1.90	7898290200	151303	91.15	53100	53500	51300	68200	36800	52500	52201.80	7.96	142	-15308	53700	53100	52400	51800	51100	53400	52100	150	15700	500	39900	100	1	30058498	15480	30.58	2.34	12	0.50	1684.00	21982.00	89400	20221222	-42.39	47600	20230726	8.19	89000	-42.13	20230102	47600	8.19	20230726	89400	-42.39	20221222	47600	8.19	20230726	1.48	Y	253450	500	150 억		2393651	N	N	13796	N	00	N
132	20230808	140859	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51500	-1000	5	-1.90	6654357500	127158	76.60	53100	53500	51500	68200	36800	52500	52331.41	7.96	142	-12833	53700	53100	52400	51800	51100	53400	52100	150	15700	500	39900	100	1	30058498	15480	30.58	2.34	12	0.42	1684.00	21982.00	89400	20221222	-42.39	47600	20230726	8.19	89000	-42.13	20230102	47600	8.19	20230726	89400	-42.39	20221222	47600	8.19	20230726	1.48	Y	253450	500	150 억		2393651	N	N	13796	N	00	N
133	20230808	130850	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52000	-500	5	-0.95	5519617300	105183	63.37	53100	53500	51800	68200	36800	52500	52476.32	7.96	142	-14934	53700	53100	52400	51800	51100	53400	52100	150	15700	500	39900	100	1	30058498	15630	30.88	2.37	12	0.35	1684.00	21982.00	89400	20221222	-41.83	47600	20230726	9.24	89000	-41.57	20230102	47600	9.24	20230726	89400	-41.83	20221222	47600	9.24	20230726	1.48	Y	253450	500	150 억		2393651	N	N	13796	N	00	N
134	20230808	120856	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52000	-500	5	-0.95	4793860500	91207	54.95	53100	53500	51800	68200	36800	52500	52560.23	7.96	142	-14887	53700	53100	52400	51800	51100	53400	52100	150	15700	500	39900	100	1	30058498	15630	30.88	2.37	12	0.30	1684.00	21982.00	89400	20221222	-41.83	47600	20230726	9.24	89000	-41.57	20230102	47600	9.24	20230726	89400	-41.83	20221222	47600	9.24	20230726	1.48	Y	253450	500	150 억		2393651	N	N	13796	N	00	N
135	20230808	110845	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52300	-200	5	-0.38	3466032600	65744	39.61	53100	53500	52100	68200	36800	52500	52720.14	7.96	142	-16572	53700	53100	52400	51800	51100	53400	52100	150	15700	500	39900	100	1	30058498	15721	31.06	2.38	12	0.22	1684.00	21982.00	89400	20221222	-41.50	47600	20230726	9.87	89000	-41.24	20230102	47600	9.87	20230726	89400	-41.50	20221222	47600	9.87	20230726	1.48	Y	253450	500	150 억		2393651	N	N	13796	N	00	N
136	20230808	100858	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	53200	700	2	1.33	2395393600	45391	27.35	53100	53500	52100	68200	36800	52500	52772.45	7.96	142	-13186	53700	53100	52400	51800	51100	53400	52100	150	15700	500	39900	100	1	30058498	15991	31.59	2.42	12	0.15	1684.00	21982.00	89400	20221222	-40.49	47600	20230726	11.76	89000	-40.22	20230102	47600	11.76	20230726	89400	-40.49	20221222	47600	11.76	20230726	1.48	Y	253450	500	150 억		2393651	N	N	13796	N	00	N
137	20230808	090903	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52300	-200	5	-0.38	960658200	18163	10.94	53100	53500	52200	68200	36800	52500	52890.99	7.96	142	-11742	53700	53100	52400	51800	51100	53400	52100	150	15700	500	39900	100	1	30058498	15721	31.06	2.38	12	0.06	1684.00	21982.00	89400	20221222	-41.50	47600	20230726	9.87	89000	-41.24	20230102	47600	9.87	20230726	89400	-41.50	20221222	47600	9.87	20230726	1.48	Y	253450	500	150 억		2393651	N	N	13796	N	00	N
138	20230807	160854	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52500	800	2	1.55	8683741800	165252	192.70	52200	53000	51700	67200	36200	51700	52549.01	7.98	142	-12225	52433	52066	51633	51266	50833	52250	51450	150	15500	500	39290	100	1	30058498	15781	31.18	2.39	12	0.55	1684.00	21982.00	89400	20221222	-41.28	47600	20230726	10.29	89000	-41.01	20230102	47600	10.29	20230726	89400	-41.28	20221222	47600	10.29	20230726	1.50	Y	253450	500	150 억		2399677	N	N	13796	N	00	N
139	20230807	150854	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52300	600	2	1.16	8243915000	156860	182.91	52200	53000	51700	67200	36200	51700	52556.37	7.98	142	-10790	52433	52066	51633	51266	50833	52250	51450	150	15500	500	39290	100	1	30058498	15721	31.06	2.38	12	0.52	1684.00	21982.00	89400	20221222	-41.50	47600	20230726	9.87	89000	-41.24	20230102	47600	9.87	20230726	89400	-41.50	20221222	47600	9.87	20230726	1.50	Y	253450	500	150 억		2399677	N	N	14199	N	00	N
140	20230807	140859	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52400	700	2	1.35	7013172300	133335	155.48	52200	53000	51700	67200	36200	51700	52598.74	7.98	142	-7902	52433	52066	51633	51266	50833	52250	51450	150	15500	500	39290	100	1	30058498	15751	31.12	2.38	12	0.44	1684.00	21982.00	89400	20221222	-41.39	47600	20230726	10.08	89000	-41.12	20230102	47600	10.08	20230726	89400	-41.39	20221222	47600	10.08	20230726	1.50	Y	253450	500	150 억		2399677	N	N	14199	N	00	N
141	20230807	130849	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	53000	1300	2	2.51	5920814800	112604	131.31	52200	53000	51700	67200	36200	51700	52581.56	7.98	142	575	52433	52066	51633	51266	50833	52250	51450	150	15500	500	39290	100	1	30058498	15931	31.47	2.41	12	0.37	1684.00	21982.00	89400	20221222	-40.72	47600	20230726	11.34	89000	-40.45	20230102	47600	11.34	20230726	89400	-40.72	20221222	47600	11.34	20230726	1.50	Y	253450	500	150 억		2399677	N	N	14199	N	00	N
142	20230807	120848	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52800	1100	2	2.13	4682083900	89179	103.99	52200	53000	51700	67200	36200	51700	52502.90	7.98	142	-4665	52433	52066	51633	51266	50833	52250	51450	150	15500	500	39290	100	1	30058498	15871	31.35	2.40	12	0.30	1684.00	21982.00	89400	20221222	-40.94	47600	20230726	10.92	89000	-40.67	20230102	47600	10.92	20230726	89400	-40.94	20221222	47600	10.92	20230726	1.50	Y	253450	500	150 억		2399677	N	N	14199	N	00	N
143	20230807	110841	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52300	600	2	1.16	3851671000	73346	85.53	52200	53000	51700	67200	36200	51700	52514.72	7.98	142	-2290	52433	52066	51633	51266	50833	52250	51450	150	15500	500	39290	100	1	30058498	15721	31.06	2.38	12	0.24	1684.00	21982.00	89400	20221222	-41.50	47600	20230726	9.87	89000	-41.24	20230102	47600	9.87	20230726	89400	-41.50	20221222	47600	9.87	20230726	1.50	Y	253450	500	150 억		2399677	N	N	14199	N	00	N
144	20230807	100852	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52600	900	2	1.74	2382910100	45415	52.96	52200	52800	51700	67200	36200	51700	52471.20	7.98	142	1023	52433	52066	51633	51266	50833	52250	51450	150	15500	500	39290	100	1	30058498	15811	31.24	2.39	12	0.15	1684.00	21982.00	89400	20221222	-41.16	47600	20230726	10.50	89000	-40.90	20230102	47600	10.50	20230726	89400	-41.16	20221222	47600	10.50	20230726	1.50	Y	253450	500	150 억		2399677	N	N	14199	N	00	N
145	20230807	090849	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52100	400	2	0.77	435228600	8363	9.75	52200	52300	51700	67200	36200	51700	52045.88	7.98	142	1506	52433	52066	51633	51266	50833	52250	51450	150	15500	500	39290	100	1	30058498	15660	30.94	2.37	12	0.03	1684.00	21982.00	89400	20221222	-41.72	47600	20230726	9.45	89000	-41.46	20230102	47600	9.45	20230726	89400	-41.72	20221222	47600	9.45	20230726	1.50	Y	253450	500	150 억		2399677	N	N	14199	N	00	N
146	20230804	160844	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51700	600	2	1.17	4405429300	85363	91.57	51300	52000	51200	66400	35800	51100	51608.18	7.94	0	22124	52366	51732	50866	50232	49366	52050	50550	150	15300	500	38830	100	1	30058498	15540	30.70	2.35	12	0.28	1684.00	21982.00	89400	20221222	-42.17	47600	20230726	8.61	89000	-41.91	20230102	47600	8.61	20230726	89400	-42.17	20221222	47600	8.61	20230726	1.48	Y	253450	500	150 억		2385393	N	N	14198	N	00	N
147	20230804	150842	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51700	600	2	1.17	4188745600	81174	87.08	51300	52000	51200	66400	35800	51100	51602.06	7.94	0	22275	52366	51732	50866	50232	49366	52050	50550	150	15300	500	38830	100	1	30058498	15540	30.70	2.35	12	0.27	1684.00	21982.00	89400	20221222	-42.17	47600	20230726	8.61	89000	-41.91	20230102	47600	8.61	20230726	89400	-42.17	20221222	47600	8.61	20230726	1.48	Y	253450	500	150 억		2385393	N	N	9398	N	00	N
148	20230804	140856	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51700	600	2	1.17	3481090600	67497	72.40	51300	52000	51200	66400	35800	51100	51574.00	7.94	0	16354	52366	51732	50866	50232	49366	52050	50550	150	15300	500	38830	100	1	30058498	15540	30.70	2.35	12	0.22	1684.00	21982.00	89400	20221222	-42.17	47600	20230726	8.61	89000	-41.91	20230102	47600	8.61	20230726	89400	-42.17	20221222	47600	8.61	20230726	1.48	Y	253450	500	150 억		2385393	N	N	9398	N	00	N
149	20230804	130840	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51500	400	2	0.78	2907083500	56361	60.46	51300	52000	51200	66400	35800	51100	51579.70	7.94	0	12049	52366	51732	50866	50232	49366	52050	50550	150	15300	500	38830	100	1	30058498	15480	30.58	2.34	12	0.19	1684.00	21982.00	89400	20221222	-42.39	47600	20230726	8.19	89000	-42.13	20230102	47600	8.19	20230726	89400	-42.39	20221222	47600	8.19	20230726	1.48	Y	253450	500	150 억		2385393	N	N	9398	N	00	N
150	20230804	120837	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51700	600	2	1.17	2530725600	49058	52.62	51300	52000	51200	66400	35800	51100	51586.40	7.94	0	10145	52366	51732	50866	50232	49366	52050	50550	150	15300	500	38830	100	1	30058498	15540	30.70	2.35	12	0.16	1684.00	21982.00	89400	20221222	-42.17	47600	20230726	8.61	89000	-41.91	20230102	47600	8.61	20230726	89400	-42.17	20221222	47600	8.61	20230726	1.48	Y	253450	500	150 억		2385393	N	N	9398	N	00	N
151	20230804	110848	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51700	600	2	1.17	2181352400	42285	45.36	51300	52000	51200	66400	35800	51100	51586.91	7.94	0	9434	52366	51732	50866	50232	49366	52050	50550	150	15300	500	38830	100	1	30058498	15540	30.70	2.35	12	0.14	1684.00	21982.00	89400	20221222	-42.17	47600	20230726	8.61	89000	-41.91	20230102	47600	8.61	20230726	89400	-42.17	20221222	47600	8.61	20230726	1.48	Y	253450	500	150 억		2385393	N	N	9398	N	00	N
152	20230804	100832	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51800	700	2	1.37	1244169200	24134	25.89	51300	52000	51200	66400	35800	51100	51552.55	7.94	0	5695	52366	51732	50866	50232	49366	52050	50550	150	15300	500	38830	100	1	30058498	15570	30.76	2.36	12	0.08	1684.00	21982.00	89400	20221222	-42.06	47600	20230726	8.82	89000	-41.80	20230102	47600	8.82	20230726	89400	-42.06	20221222	47600	8.82	20230726	1.48	Y	253450	500	150 억		2385393	N	N	9398	N	00	N
153	20230804	090833	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51300	200	2	0.39	322630700	6274	6.73	51300	51700	51200	66400	35800	51100	51423.45	7.94	0	2099	52366	51732	50866	50232	49366	52050	50550	150	15300	500	38830	100	1	30058498	15420	30.46	2.33	12	0.02	1684.00	21982.00	89400	20221222	-42.62	47600	20230726	7.77	89000	-42.36	20230102	47600	7.77	20230726	89400	-42.62	20221222	47600	7.77	20230726	1.48	Y	253450	500	150 억		2385393	N	N	9398	N	00	N
154	20230803	160834	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51100	0	3	0.00	4719754900	92669	87.19	50600	51500	50000	66400	35800	51100	50931.12	7.88	0	5031	53433	52266	51533	50366	49633	51900	50000	150	15300	500	38830	100	1	30058498	15360	30.34	2.32	12	0.31	1684.00	21982.00	89400	20221222	-42.84	47600	20230726	7.35	89000	-42.58	20230102	47600	7.35	20230726	89400	-42.84	20221222	47600	7.35	20230726	1.49	Y	253450	500	150 억		2369912	N	N	9398	N	00	N
155	20230803	150842	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51100	0	3	0.00	4285494700	84174	79.20	50600	51500	50000	66400	35800	51100	50912.32	7.88	0	8007	53433	52266	51533	50366	49633	51900	50000	150	15300	500	38830	100	1	30058498	15360	30.34	2.32	12	0.28	1684.00	21982.00	89400	20221222	-42.84	47600	20230726	7.35	89000	-42.58	20230102	47600	7.35	20230726	89400	-42.84	20221222	47600	7.35	20230726	1.49	Y	253450	500	150 억		2369912	N	N	16942	N	00	N
156	20230803	140834	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51100	0	3	0.00	3872781300	76114	71.62	50600	51500	50000	66400	35800	51100	50881.31	7.88	0	8340	53433	52266	51533	50366	49633	51900	50000	150	15300	500	38830	100	1	30058498	15360	30.34	2.32	12	0.25	1684.00	21982.00	89400	20221222	-42.84	47600	20230726	7.35	89000	-42.58	20230102	47600	7.35	20230726	89400	-42.84	20221222	47600	7.35	20230726	1.49	Y	253450	500	150 억		2369912	N	N	16942	N	00	N
157	20230803	130837	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51200	100	2	0.20	3137509600	61782	58.13	50600	51400	50000	66400	35800	51100	50783.52	7.88	0	8450	53433	52266	51533	50366	49633	51900	50000	150	15300	500	38830	100	1	30058498	15390	30.40	2.33	12	0.21	1684.00	21982.00	89400	20221222	-42.73	47600	20230726	7.56	89000	-42.47	20230102	47600	7.56	20230726	89400	-42.73	20221222	47600	7.56	20230726	1.49	Y	253450	500	150 억		2369912	N	N	16942	N	00	N
158	20230803	120840	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51100	0	3	0.00	2690267100	53028	49.90	50600	51400	50000	66400	35800	51100	50732.91	7.88	0	6381	53433	52266	51533	50366	49633	51900	50000	150	15300	500	38830	100	1	30058498	15360	30.34	2.32	12	0.18	1684.00	21982.00	89400	20221222	-42.84	47600	20230726	7.35	89000	-42.58	20230102	47600	7.35	20230726	89400	-42.84	20221222	47600	7.35	20230726	1.49	Y	253450	500	150 억		2369912	N	N	16942	N	00	N
159	20230803	110830	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50700	-400	5	-0.78	2145192800	42291	39.79	50600	51400	50000	66400	35800	51100	50724.51	7.88	0	4761	53433	52266	51533	50366	49633	51900	50000	150	15300	500	38830	100	1	30058498	15240	30.11	2.31	12	0.14	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	1.49	Y	253450	500	150 억		2369912	N	N	16942	N	00	N
160	20230803	100828	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50800	-300	5	-0.59	1409911100	27825	26.18	50600	51400	50000	66400	35800	51100	50670.55	7.88	0	1487	53433	52266	51533	50366	49633	51900	50000	150	15300	500	38830	100	1	30058498	15270	30.17	2.31	12	0.09	1684.00	21982.00	89400	20221222	-43.18	47600	20230726	6.72	89000	-42.92	20230102	47600	6.72	20230726	89400	-43.18	20221222	47600	6.72	20230726	1.49	Y	253450	500	150 억		2369912	N	N	16942	N	00	N
161	20230803	090830	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50300	-800	5	-1.57	450079300	8931	8.40	50600	50800	50000	66400	35800	51100	50394.62	7.88	0	1117	53433	52266	51533	50366	49633	51900	50000	150	15300	500	38830	100	1	30058498	15119	29.87	2.29	12	0.03	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	1.49	Y	253450	500	150 억		2369912	N	N	16942	N	00	N
162	20230802	160835	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51100	-800	5	-1.54	5413571200	105061	62.12	52200	52700	50800	67400	36400	51900	51528.55	7.94	0	-6644	53633	52766	51633	50766	49633	53200	51200	150	15500	500	39440	100	1	30058498	15360	30.34	2.32	12	0.35	1684.00	21982.00	89400	20221222	-42.84	47600	20230726	7.35	89000	-42.58	20230102	47600	7.35	20230726	89400	-42.84	20221222	47600	7.35	20230726	1.47	Y	253450	500	150 억		2388075	N	N	16942	N	00	N
163	20230802	150846	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51000	-900	5	-1.73	5167190000	100240	59.27	52200	52700	50800	67400	36400	51900	51547.99	7.94	0	-6952	53633	52766	51633	50766	49633	53200	51200	150	15500	500	39440	100	1	30058498	15330	30.29	2.32	12	0.33	1684.00	21982.00	89400	20221222	-42.95	47600	20230726	7.14	89000	-42.70	20230102	47600	7.14	20230726	89400	-42.95	20221222	47600	7.14	20230726	1.47	Y	253450	500	150 억		2388075	N	N	19717	N	00	N
164	20230802	140836	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51000	-900	5	-1.73	4589554300	88904	52.57	52200	52700	50900	67400	36400	51900	51623.54	7.94	0	-5610	53633	52766	51633	50766	49633	53200	51200	150	15500	500	39440	100	1	30058498	15330	30.29	2.32	12	0.30	1684.00	21982.00	89400	20221222	-42.95	47600	20230726	7.14	89000	-42.70	20230102	47600	7.14	20230726	89400	-42.95	20221222	47600	7.14	20230726	1.47	Y	253450	500	150 억		2388075	N	N	19717	N	00	N
165	20230802	130830	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51200	-700	5	-1.35	4011276900	77566	45.86	52200	52700	51000	67400	36400	51900	51714.24	7.94	0	-6591	53633	52766	51633	50766	49633	53200	51200	150	15500	500	39440	100	1	30058498	15390	30.40	2.33	12	0.26	1684.00	21982.00	89400	20221222	-42.73	47600	20230726	7.56	89000	-42.47	20230102	47600	7.56	20230726	89400	-42.73	20221222	47600	7.56	20230726	1.47	Y	253450	500	150 억		2388075	N	N	19717	N	00	N
166	20230802	120825	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51100	-800	5	-1.54	3507726800	67711	40.04	52200	52700	51000	67400	36400	51900	51804.31	7.94	0	-8257	53633	52766	51633	50766	49633	53200	51200	150	15500	500	39440	100	1	30058498	15360	30.34	2.32	12	0.23	1684.00	21982.00	89400	20221222	-42.84	47600	20230726	7.35	89000	-42.58	20230102	47600	7.35	20230726	89400	-42.84	20221222	47600	7.35	20230726	1.47	Y	253450	500	150 억		2388075	N	N	19717	N	00	N
167	20230802	110827	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51500	-400	5	-0.77	2721542500	52360	30.96	52200	52700	51400	67400	36400	51900	51977.59	7.94	0	-7373	53633	52766	51633	50766	49633	53200	51200	150	15500	500	39440	100	1	30058498	15480	30.58	2.34	12	0.17	1684.00	21982.00	89400	20221222	-42.39	47600	20230726	8.19	89000	-42.13	20230102	47600	8.19	20230726	89400	-42.39	20221222	47600	8.19	20230726	1.47	Y	253450	500	150 억		2388075	N	N	19717	N	00	N
168	20230802	100829	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51800	-100	5	-0.19	2025826300	38933	23.02	52200	52700	51600	67400	36400	51900	52033.84	7.94	0	-5783	53633	52766	51633	50766	49633	53200	51200	150	15500	500	39440	100	1	30058498	15570	30.76	2.36	12	0.13	1684.00	21982.00	89400	20221222	-42.06	47600	20230726	8.82	89000	-41.80	20230102	47600	8.82	20230726	89400	-42.06	20221222	47600	8.82	20230726	1.47	Y	253450	500	150 억		2388075	N	N	19717	N	00	N
169	20230802	090828	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52100	200	2	0.39	935153800	17887	10.58	52200	52700	51900	67400	36400	51900	52282.35	7.94	0	-5132	53633	52766	51633	50766	49633	53200	51200	150	15500	500	39440	100	1	30058498	15660	30.94	2.37	12	0.06	1684.00	21982.00	89400	20221222	-41.72	47600	20230726	9.45	89000	-41.46	20230102	47600	9.45	20230726	89400	-41.72	20221222	47600	9.45	20230726	1.47	Y	253450	500	150 억		2388075	N	N	19717	N	00	N
170	20230801	160827	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51900	1400	2	2.77	8696560100	168086	156.25	50800	52500	50500	65600	35400	50500	51738.52	7.92	0	6561	52066	51282	50316	49532	48566	51675	49925	150	15100	500	38380	100	1	30058498	15600	30.82	2.36	12	0.56	1684.00	21982.00	89400	20221222	-41.95	47600	20230726	9.03	89000	-41.69	20230102	47600	9.03	20230726	89400	-41.95	20221222	47600	9.03	20230726	1.47	Y	253450	500	150 억		2380478	N	N	19717	N	00	N
171	20230801	150824	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51700	1200	2	2.38	8241315100	159297	148.08	50800	52500	50500	65600	35400	50500	51735.82	7.92	0	9238	52066	51282	50316	49532	48566	51675	49925	150	15100	500	38380	100	1	30058498	15540	30.70	2.35	12	0.53	1684.00	21982.00	89400	20221222	-42.17	47600	20230726	8.61	89000	-41.91	20230102	47600	8.61	20230726	89400	-42.17	20221222	47600	8.61	20230726	1.47	Y	253450	500	150 억		2380478	N	N	13264	N	00	N
172	20230801	140839	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51500	1000	2	1.98	7329037100	141663	131.69	50800	52500	50500	65600	35400	50500	51736.04	7.92	0	10022	52066	51282	50316	49532	48566	51675	49925	150	15100	500	38380	100	1	30058498	15480	30.58	2.34	12	0.47	1684.00	21982.00	89400	20221222	-42.39	47600	20230726	8.19	89000	-42.13	20230102	47600	8.19	20230726	89400	-42.39	20221222	47600	8.19	20230726	1.47	Y	253450	500	150 억		2380478	N	N	13264	N	00	N
173	20230801	130820	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51800	1300	2	2.57	6353461000	122772	114.12	50800	52500	50500	65600	35400	50500	51750.46	7.92	0	11684	52066	51282	50316	49532	48566	51675	49925	150	15100	500	38380	100	1	30058498	15570	30.76	2.36	12	0.41	1684.00	21982.00	89400	20221222	-42.06	47600	20230726	8.82	89000	-41.80	20230102	47600	8.82	20230726	89400	-42.06	20221222	47600	8.82	20230726	1.47	Y	253450	500	150 억		2380478	N	N	13264	N	00	N
174	20230801	120821	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52100	1600	2	3.17	5294856800	102416	95.20	50800	52500	50500	65600	35400	50500	51699.94	7.92	0	13170	52066	51282	50316	49532	48566	51675	49925	150	15100	500	38380	100	1	30058498	15660	30.94	2.37	12	0.34	1684.00	21982.00	89400	20221222	-41.72	47600	20230726	9.45	89000	-41.46	20230102	47600	9.45	20230726	89400	-41.72	20221222	47600	9.45	20230726	1.47	Y	253450	500	150 억		2380478	N	N	13264	N	00	N
175	20230801	110818	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51800	1300	2	2.57	4803870200	92980	86.43	50800	52500	50500	65600	35400	50500	51666.09	7.92	0	13988	52066	51282	50316	49532	48566	51675	49925	150	15100	500	38380	100	1	30058498	15570	30.76	2.36	12	0.31	1684.00	21982.00	89400	20221222	-42.06	47600	20230726	8.82	89000	-41.80	20230102	47600	8.82	20230726	89400	-42.06	20221222	47600	8.82	20230726	1.47	Y	253450	500	150 억		2380478	N	N	13264	N	00	N
176	20230801	100822	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51400	900	2	1.78	2181177700	42546	39.55	50800	51700	50500	65600	35400	50500	51267.01	7.92	0	-2519	52066	51282	50316	49532	48566	51675	49925	150	15100	500	38380	100	1	30058498	15450	30.52	2.34	12	0.14	1684.00	21982.00	89400	20221222	-42.51	47600	20230726	7.98	89000	-42.25	20230102	47600	7.98	20230726	89400	-42.51	20221222	47600	7.98	20230726	1.47	Y	253450	500	150 억		2380478	N	N	13264	N	00	N
177	20230801	090816	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51100	600	2	1.19	443830500	8718	8.10	50800	51400	50500	65600	35400	50500	50911.42	7.92	0	1022	52066	51282	50316	49532	48566	51675	49925	150	15100	500	38380	100	1	30058498	15360	30.34	2.32	12	0.03	1684.00	21982.00	89400	20221222	-42.84	47600	20230726	7.35	89000	-42.58	20230102	47600	7.35	20230726	89400	-42.84	20221222	47600	7.35	20230726	1.47	Y	253450	500	150 억		2380478	N	N	13264	N	00	N