KissMeData/041510/price/prices-20240901.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	20240930	160501	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	66900	-900	5	-1.33	6315266600	93582	55.17	68700	68900	66300	88100	47500	67800	67486.37	14.11	0	-2050	71400	69600	67400	65600	63400	70500	66500	119	20300	500	50170	100	1	23353627	15624	18.26	2.12	12	0.40	3664.00	31631.00	135400	20230919	-50.59	55100	20240909	21.42	100700	-33.57	20240527	55100	21.42	20240909	129400	-48.30	20231013	55100	21.42	20240909	1.27	N	041510	500	119 억		3295246	N	N	278	N	00	N
3	20240930	150507	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	67000	-800	5	-1.18	5889288700	87232	51.43	68700	68900	66300	88100	47500	67800	67512.93	14.11	0	-1341	71400	69600	67400	65600	63400	70500	66500	119	20300	500	50170	100	1	23353627	15647	18.29	2.12	12	0.37	3664.00	31631.00	135400	20230919	-50.52	55100	20240909	21.60	100700	-33.47	20240527	55100	21.60	20240909	129400	-48.22	20231013	55100	21.60	20240909	1.27	N	041510	500	119 억		3295246	N	N	592	N	00	N
4	20240930	140506	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	67100	-700	5	-1.03	5381909600	79681	46.98	68700	68900	66300	88100	47500	67800	67543.19	14.11	0	-714	71400	69600	67400	65600	63400	70500	66500	119	20300	500	50170	100	1	23353627	15670	18.31	2.12	12	0.34	3664.00	31631.00	135400	20230919	-50.44	55100	20240909	21.78	100700	-33.37	20240527	55100	21.78	20240909	129400	-48.15	20231013	55100	21.78	20240909	1.27	N	041510	500	119 억		3295246	N	N	592	N	00	N
5	20240930	130506	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	66900	-900	5	-1.33	4237310400	62517	36.86	68700	68900	66400	88100	47500	67800	67778.53	14.11	0	-4386	71400	69600	67400	65600	63400	70500	66500	119	20300	500	50170	100	1	23353627	15624	18.26	2.12	12	0.27	3664.00	31631.00	135400	20230919	-50.59	55100	20240909	21.42	100700	-33.57	20240527	55100	21.42	20240909	129400	-48.30	20231013	55100	21.42	20240909	1.27	N	041510	500	119 억		3295246	N	N	592	N	00	N
6	20240930	120503	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	66700	-1100	5	-1.62	3888100600	57299	33.78	68700	68900	66400	88100	47500	67800	67856.35	14.11	0	-4747	71400	69600	67400	65600	63400	70500	66500	119	20300	500	50170	100	1	23353627	15577	18.20	2.11	12	0.25	3664.00	31631.00	135400	20230919	-50.74	55100	20240909	21.05	100700	-33.76	20240527	55100	21.05	20240909	129400	-48.45	20231013	55100	21.05	20240909	1.27	N	041510	500	119 억		3295246	N	N	592	N	00	N
7	20240930	110502	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	67300	-500	5	-0.74	2809865000	41176	24.28	68700	68900	67300	88100	47500	67800	68240.39	14.11	0	-6797	71400	69600	67400	65600	63400	70500	66500	119	20300	500	50170	100	1	23353627	15717	18.37	2.13	12	0.18	3664.00	31631.00	135400	20230919	-50.30	55100	20240909	22.14	100700	-33.17	20240527	55100	22.14	20240909	129400	-47.99	20231013	55100	22.14	20240909	1.27	N	041510	500	119 억		3295246	N	N	592	N	00	N
8	20240930	100459	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	68000	200	2	0.29	2111672000	30882	18.21	68700	68900	67800	88100	47500	67800	68378.79	14.11	0	-3142	71400	69600	67400	65600	63400	70500	66500	119	20300	500	50170	100	1	23353627	15880	18.56	2.15	12	0.13	3664.00	31631.00	135400	20230919	-49.78	55100	20240909	23.41	100700	-32.47	20240527	55100	23.41	20240909	129400	-47.45	20231013	55100	23.41	20240909	1.27	N	041510	500	119 억		3295246	N	N	592	N	00	N
9	20240930	090444	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	68600	800	2	1.18	329035100	4797	2.83	68700	68900	68100	88100	47500	67800	68592.34	14.11	0	626	71400	69600	67400	65600	63400	70500	66500	119	20300	500	50170	100	1	23353627	16021	18.72	2.17	12	0.02	3664.00	31631.00	135400	20230919	-49.34	55100	20240909	24.50	100700	-31.88	20240527	55100	24.50	20240909	129400	-46.99	20231013	55100	24.50	20240909	1.27	N	041510	500	119 억		3295246	N	N	592	N	00	N
10	20240927	160501	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	67800	1700	2	2.57	11489321200	169356	108.74	66500	69200	65200	85900	46300	66100	67841.30	14.15	0	2956	69300	67700	64700	63100	60100	68500	63900	119	19800	500	48910	100	1	23353627	15834	18.50	2.14	12	0.73	3664.00	31631.00	136800	20230918	-50.44	55100	20240909	23.05	100700	-32.67	20240527	55100	23.05	20240909	130900	-48.20	20230927	55100	23.05	20240909	1.30	N	041510	500	119 억		3305217	N	N	592	N	00	N
11	20240927	150505	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	68200	2100	2	3.18	10615845900	156524	100.50	66500	69200	65200	85900	46300	66100	67822.48	14.15	0	3903	69300	67700	64700	63100	60100	68500	63900	119	19800	500	48910	100	1	23353627	15927	18.61	2.16	12	0.67	3664.00	31631.00	136800	20230918	-50.15	55100	20240909	23.77	100700	-32.27	20240527	55100	23.77	20240909	130900	-47.90	20230927	55100	23.77	20240909	1.30	N	041510	500	119 억		3305217	N	N	51	N	00	N
12	20240927	140508	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	67500	1400	2	2.12	9143219300	134820	86.57	66500	69200	65200	85900	46300	66100	67817.97	14.15	0	2462	69300	67700	64700	63100	60100	68500	63900	119	19800	500	48910	100	1	23353627	15764	18.42	2.13	12	0.58	3664.00	31631.00	136800	20230918	-50.66	55100	20240909	22.50	100700	-32.97	20240527	55100	22.50	20240909	130900	-48.43	20230927	55100	22.50	20240909	1.30	N	041510	500	119 억		3305217	N	N	51	N	00	N
13	20240927	130504	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	67700	1600	2	2.42	8322298400	122708	78.79	66500	69200	65200	85900	46300	66100	67821.97	14.15	0	538	69300	67700	64700	63100	60100	68500	63900	119	19800	500	48910	100	1	23353627	15810	18.48	2.14	12	0.53	3664.00	31631.00	136800	20230918	-50.51	55100	20240909	22.87	100700	-32.77	20240527	55100	22.87	20240909	130900	-48.28	20230927	55100	22.87	20240909	1.30	N	041510	500	119 억		3305217	N	N	51	N	00	N
14	20240927	120503	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	67600	1500	2	2.27	7460146000	109999	70.63	66500	69200	65200	85900	46300	66100	67820.13	14.15	0	-294	69300	67700	64700	63100	60100	68500	63900	119	19800	500	48910	100	1	23353627	15787	18.45	2.14	12	0.47	3664.00	31631.00	136800	20230918	-50.58	55100	20240909	22.69	100700	-32.87	20240527	55100	22.69	20240909	130900	-48.36	20230927	55100	22.69	20240909	1.30	N	041510	500	119 억		3305217	N	N	51	N	00	N
15	20240927	110505	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	67500	1400	2	2.12	6705064700	98813	63.45	66500	69200	65200	85900	46300	66100	67856.10	14.15	0	-2003	69300	67700	64700	63100	60100	68500	63900	119	19800	500	48910	100	1	23353627	15764	18.42	2.13	12	0.42	3664.00	31631.00	136800	20230918	-50.66	55100	20240909	22.50	100700	-32.97	20240527	55100	22.50	20240909	130900	-48.43	20230927	55100	22.50	20240909	1.30	N	041510	500	119 억		3305217	N	N	51	N	00	N
16	20240927	100503	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	68100	2000	2	3.03	5389786900	79382	50.97	66500	69200	65200	85900	46300	66100	67896.84	14.15	0	3190	69300	67700	64700	63100	60100	68500	63900	119	19800	500	48910	100	1	23353627	15904	18.59	2.15	12	0.34	3664.00	31631.00	136800	20230918	-50.22	55100	20240909	23.59	100700	-32.37	20240527	55100	23.59	20240909	130900	-47.98	20230927	55100	23.59	20240909	1.30	N	041510	500	119 억		3305217	N	N	51	N	00	N
17	20240927	090503	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	65900	-200	5	-0.30	327061800	4949	3.18	66500	66600	65200	85900	46300	66100	66086.44	14.15	0	-2354	69300	67700	64700	63100	60100	68500	63900	119	19800	500	48910	100	1	23353627	15390	17.99	2.08	12	0.02	3664.00	31631.00	136800	20230918	-51.83	55100	20240909	19.60	100700	-34.56	20240527	55100	19.60	20240909	130900	-49.66	20230927	55100	19.60	20240909	1.30	N	041510	500	119 억		3305217	N	N	51	N	00	N
18	20240926	160456	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	66100	4400	2	7.13	10008979600	153806	101.61	63400	66300	61700	80200	43200	61700	65073.72	14.23	0	-9041	65566	63632	62466	60532	59366	63050	59950	119	18500	500	45650	100	1	23353627	15437	18.04	2.09	12	0.66	3664.00	31631.00	139200	20230915	-52.51	55100	20240909	19.96	100700	-34.36	20240527	55100	19.96	20240909	135000	-51.04	20230926	55100	19.96	20240909	1.31	N	041510	500	119 억		3323433	N	N	51	N	00	N
19	20240926	150454	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	66000	4300	2	6.97	9459975000	145491	96.12	63400	66300	61700	80200	43200	61700	65021.03	14.23	0	-8384	65566	63632	62466	60532	59366	63050	59950	119	18500	500	45650	100	1	23353627	15413	18.01	2.09	12	0.62	3664.00	31631.00	139200	20230915	-52.59	55100	20240909	19.78	100700	-34.46	20240527	55100	19.78	20240909	135000	-51.11	20230926	55100	19.78	20240909	1.31	N	041510	500	119 억		3323433	N	N	515	N	00	N
20	20240926	140500	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	65800	4100	2	6.65	8360750500	128826	85.11	63400	66300	61700	80200	43200	61700	64899.56	14.23	0	-3477	65566	63632	62466	60532	59366	63050	59950	119	18500	500	45650	100	1	23353627	15367	17.96	2.08	12	0.55	3664.00	31631.00	139200	20230915	-52.73	55100	20240909	19.42	100700	-34.66	20240527	55100	19.42	20240909	135000	-51.26	20230926	55100	19.42	20240909	1.31	N	041510	500	119 억		3323433	N	N	515	N	00	N
21	20240926	130502	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	65700	4000	2	6.48	7187631200	110987	73.32	63400	66300	61700	80200	43200	61700	64761.02	14.23	0	-530	65566	63632	62466	60532	59366	63050	59950	119	18500	500	45650	100	1	23353627	15343	17.93	2.08	12	0.48	3664.00	31631.00	139200	20230915	-52.80	55100	20240909	19.24	100700	-34.76	20240527	55100	19.24	20240909	135000	-51.33	20230926	55100	19.24	20240909	1.31	N	041510	500	119 억		3323433	N	N	515	N	00	N
22	20240926	120502	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	65600	3900	2	6.32	5395009100	83797	55.36	63400	65600	61700	80200	43200	61700	64381.89	14.23	0	3588	65566	63632	62466	60532	59366	63050	59950	119	18500	500	45650	100	1	23353627	15320	17.90	2.07	12	0.36	3664.00	31631.00	139200	20230915	-52.87	55100	20240909	19.06	100700	-34.86	20240527	55100	19.06	20240909	135000	-51.41	20230926	55100	19.06	20240909	1.31	N	041510	500	119 억		3323433	N	N	515	N	00	N
23	20240926	110502	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	64700	3000	2	4.86	3944702000	61526	40.65	63400	65000	61700	80200	43200	61700	64114.39	14.23	0	1601	65566	63632	62466	60532	59366	63050	59950	119	18500	500	45650	100	1	23353627	15110	17.66	2.05	12	0.26	3664.00	31631.00	139200	20230915	-53.52	55100	20240909	17.42	100700	-35.75	20240527	55100	17.42	20240909	135000	-52.07	20230926	55100	17.42	20240909	1.31	N	041510	500	119 억		3323433	N	N	515	N	00	N
24	20240926	100502	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	64400	2700	2	4.38	2849528300	44596	29.46	63400	64900	61700	80200	43200	61700	63896.50	14.23	0	-1492	65566	63632	62466	60532	59366	63050	59950	119	18500	500	45650	100	1	23353627	15040	17.58	2.04	12	0.19	3664.00	31631.00	139200	20230915	-53.74	55100	20240909	16.88	100700	-36.05	20240527	55100	16.88	20240909	135000	-52.30	20230926	55100	16.88	20240909	1.31	N	041510	500	119 억		3323433	N	N	515	N	00	N
25	20240926	090459	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	62900	1200	2	1.94	368508700	5853	3.87	63400	63400	61700	80200	43200	61700	62960.65	14.23	0	-1095	65566	63632	62466	60532	59366	63050	59950	119	18500	500	45650	100	1	23353627	14689	17.17	1.99	12	0.03	3664.00	31631.00	139200	20230915	-54.81	55100	20240909	14.16	100700	-37.54	20240527	55100	14.16	20240909	135000	-53.41	20230926	55100	14.16	20240909	1.31	N	041510	500	119 억		3323433	N	N	515	N	00	N
26	20240925	160456	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	61700	200	2	0.33	9490433800	150579	157.83	62200	64400	61300	79900	43100	61500	63026.75	14.23	0	352	63433	62466	60933	59966	58433	62950	60450	119	18400	500	45510	100	1	23353627	14409	16.84	1.95	12	0.64	3664.00	31631.00	141500	20230914	-56.40	55100	20240909	11.98	100700	-38.73	20240527	55100	11.98	20240909	135000	-54.30	20230926	55100	11.98	20240909	1.32	N	041510	500	119 억		3323274	N	N	515	N	00	N
27	20240925	150500	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	61700	200	2	0.33	9083932400	143994	150.93	62200	64400	61300	79900	43100	61500	63085.50	14.23	0	-466	63433	62466	60933	59966	58433	62950	60450	119	18400	500	45510	100	1	23353627	14409	16.84	1.95	12	0.62	3664.00	31631.00	141500	20230914	-56.40	55100	20240909	11.98	100700	-38.73	20240527	55100	11.98	20240909	135000	-54.30	20230926	55100	11.98	20240909	1.32	N	041510	500	119 억		3323274	N	N	110	N	00	N
28	20240925	140501	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	62400	900	2	1.46	7300302400	115298	120.85	62200	64400	61300	79900	43100	61500	63316.83	14.23	0	-4958	63433	62466	60933	59966	58433	62950	60450	119	18400	500	45510	100	1	23353627	14573	17.03	1.97	12	0.49	3664.00	31631.00	141500	20230914	-55.90	55100	20240909	13.25	100700	-38.03	20240527	55100	13.25	20240909	135000	-53.78	20230926	55100	13.25	20240909	1.32	N	041510	500	119 억		3323274	N	N	110	N	00	N
29	20240925	130500	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	63900	2400	2	3.90	6251076300	98665	103.42	62200	64400	61300	79900	43100	61500	63356.59	14.23	0	-2265	63433	62466	60933	59966	58433	62950	60450	119	18400	500	45510	100	1	23353627	14923	17.44	2.02	12	0.42	3664.00	31631.00	141500	20230914	-54.84	55100	20240909	15.97	100700	-36.54	20240527	55100	15.97	20240909	135000	-52.67	20230926	55100	15.97	20240909	1.32	N	041510	500	119 억		3323274	N	N	110	N	00	N
30	20240925	120500	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	64200	2700	2	4.39	5566996000	88000	92.24	62200	64400	61300	79900	43100	61500	63261.34	14.23	0	489	63433	62466	60933	59966	58433	62950	60450	119	18400	500	45510	100	1	23353627	14993	17.52	2.03	12	0.38	3664.00	31631.00	141500	20230914	-54.63	55100	20240909	16.52	100700	-36.25	20240527	55100	16.52	20240909	135000	-52.44	20230926	55100	16.52	20240909	1.32	N	041510	500	119 억		3323274	N	N	110	N	00	N
31	20240925	110458	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	63600	2100	2	3.41	4066876600	64570	67.68	62200	63900	61300	79900	43100	61500	62984.02	14.23	0	-3423	63433	62466	60933	59966	58433	62950	60450	119	18400	500	45510	100	1	23353627	14853	17.36	2.01	12	0.28	3664.00	31631.00	141500	20230914	-55.05	55100	20240909	15.43	100700	-36.84	20240527	55100	15.43	20240909	135000	-52.89	20230926	55100	15.43	20240909	1.32	N	041510	500	119 억		3323274	N	N	110	N	00	N
32	20240925	100459	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	62600	1100	2	1.79	3126214400	49674	52.07	62200	63900	61300	79900	43100	61500	62934.65	14.23	0	-4673	63433	62466	60933	59966	58433	62950	60450	119	18400	500	45510	100	1	23353627	14619	17.09	1.98	12	0.21	3664.00	31631.00	141500	20230914	-55.76	55100	20240909	13.61	100700	-37.84	20240527	55100	13.61	20240909	135000	-53.63	20230926	55100	13.61	20240909	1.32	N	041510	500	119 억		3323274	N	N	110	N	00	N
33	20240925	090500	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	61600	100	2	0.16	243538100	3933	4.12	62200	62200	61400	79900	43100	61500	61921.82	14.23	0	-1824	63433	62466	60933	59966	58433	62950	60450	119	18400	500	45510	100	1	23353627	14386	16.81	1.95	12	0.02	3664.00	31631.00	141500	20230914	-56.47	55100	20240909	11.80	100700	-38.83	20240527	55100	11.80	20240909	135000	-54.37	20230926	55100	11.80	20240909	1.32	N	041510	500	119 억		3323274	N	N	110	N	00	N
34	20240924	160456	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	61500	2400	2	4.06	5744034400	94338	199.50	59700	61900	59400	76800	41400	59100	60887.53	14.26	0	7137	60766	59932	58866	58032	56966	60350	58450	119	17700	500	43730	100	1	23353627	14362	16.78	1.94	12	0.40	3664.00	31631.00	142800	20230913	-56.93	55100	20240909	11.62	100700	-38.93	20240527	55100	11.62	20240909	135000	-54.44	20230926	55100	11.62	20240909	1.31	N	041510	500	119 억		3329192	N	N	110	N	00	N
35	20240924	150456	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	61800	2700	2	4.57	5378121600	88400	186.94	59700	61900	59400	76800	41400	59100	60838.48	14.26	0	8814	60766	59932	58866	58032	56966	60350	58450	119	17700	500	43730	100	1	23353627	14433	16.87	1.95	12	0.38	3664.00	31631.00	142800	20230913	-56.72	55100	20240909	12.16	100700	-38.63	20240527	55100	12.16	20240909	135000	-54.22	20230926	55100	12.16	20240909	1.31	N	041510	500	119 억		3329192	N	N	127	N	00	N
36	20240924	140456	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	61600	2500	2	4.23	4100416300	67672	143.11	59700	61900	59400	76800	41400	59100	60592.51	14.26	0	9137	60766	59932	58866	58032	56966	60350	58450	119	17700	500	43730	100	1	23353627	14386	16.81	1.95	12	0.29	3664.00	31631.00	142800	20230913	-56.86	55100	20240909	11.80	100700	-38.83	20240527	55100	11.80	20240909	135000	-54.37	20230926	55100	11.80	20240909	1.31	N	041510	500	119 억		3329192	N	N	127	N	00	N
37	20240924	130456	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	60100	1000	2	1.69	1845108700	30777	65.09	59700	60400	59400	76800	41400	59100	59950.90	14.26	0	-14	60766	59932	58866	58032	56966	60350	58450	119	17700	500	43730	100	1	23353627	14036	16.40	1.90	12	0.13	3664.00	31631.00	142800	20230913	-57.91	55100	20240909	9.07	100700	-40.32	20240527	55100	9.07	20240909	135000	-55.48	20230926	55100	9.07	20240909	1.31	N	041510	500	119 억		3329192	N	N	127	N	00	N
38	20240924	120458	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	60100	1000	2	1.69	1483458600	24751	52.34	59700	60400	59400	76800	41400	59100	59935.30	14.26	0	-1009	60766	59932	58866	58032	56966	60350	58450	119	17700	500	43730	100	1	23353627	14036	16.40	1.90	12	0.11	3664.00	31631.00	142800	20230913	-57.91	55100	20240909	9.07	100700	-40.32	20240527	55100	9.07	20240909	135000	-55.48	20230926	55100	9.07	20240909	1.31	N	041510	500	119 억		3329192	N	N	127	N	00	N
39	20240924	110458	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	59600	500	2	0.85	1293027700	21574	45.62	59700	60400	59400	76800	41400	59100	59934.54	14.26	0	-2014	60766	59932	58866	58032	56966	60350	58450	119	17700	500	43730	100	1	23353627	13919	16.27	1.88	12	0.09	3664.00	31631.00	142800	20230913	-58.26	55100	20240909	8.17	100700	-40.81	20240527	55100	8.17	20240909	135000	-55.85	20230926	55100	8.17	20240909	1.31	N	041510	500	119 억		3329192	N	N	127	N	00	N
40	20240924	100455	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	59800	700	2	1.18	1069275500	17820	37.68	59700	60400	59400	76800	41400	59100	60004.24	14.26	0	-1949	60766	59932	58866	58032	56966	60350	58450	119	17700	500	43730	100	1	23353627	13965	16.32	1.89	12	0.08	3664.00	31631.00	142800	20230913	-58.12	55100	20240909	8.53	100700	-40.62	20240527	55100	8.53	20240909	135000	-55.70	20230926	55100	8.53	20240909	1.31	N	041510	500	119 억		3329192	N	N	127	N	00	N
41	20240924	090455	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	59900	800	2	1.35	103787200	1738	3.68	59700	59900	59400	76800	41400	59100	59716.46	14.26	0	213	60766	59932	58866	58032	56966	60350	58450	119	17700	500	43730	100	1	23353627	13989	16.35	1.89	12	0.01	3664.00	31631.00	142800	20230913	-58.05	55100	20240909	8.71	100700	-40.52	20240527	55100	8.71	20240909	135000	-55.63	20230926	55100	8.71	20240909	1.31	N	041510	500	119 억		3329192	N	N	127	N	00	N
42	20240923	160455	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	59100	1100	2	1.90	2785153500	47110	86.62	58000	59700	57800	75400	40600	58000	59120.24	14.22	0	9405	60000	59000	58500	57500	57000	58750	57250	119	17400	500	42920	100	1	23353627	13802	16.13	1.87	12	0.20	3664.00	31631.00	142800	20230913	-58.61	55100	20240909	7.26	100700	-41.31	20240527	55100	7.26	20240909	135000	-56.22	20230926	55100	7.26	20240909	1.32	N	041510	500	119 억		3320679	N	N	127	N	00	N
43	20240923	150456	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	59400	1400	2	2.41	2606217000	44089	81.06	58000	59700	57800	75400	40600	58000	59112.64	14.22	0	8722	60000	59000	58500	57500	57000	58750	57250	119	17400	500	42920	100	1	23353627	13872	16.21	1.88	12	0.19	3664.00	31631.00	142800	20230913	-58.40	55100	20240909	7.80	100700	-41.01	20240527	55100	7.80	20240909	135000	-56.00	20230926	55100	7.80	20240909	1.32	N	041510	500	119 억		3320679	N	N	271	N	00	N
44	20240923	140500	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	59400	1400	2	2.41	2106873600	35675	65.59	58000	59700	57800	75400	40600	58000	59057.42	14.22	0	9011	60000	59000	58500	57500	57000	58750	57250	119	17400	500	42920	100	1	23353627	13872	16.21	1.88	12	0.15	3664.00	31631.00	142800	20230913	-58.40	55100	20240909	7.80	100700	-41.01	20240527	55100	7.80	20240909	135000	-56.00	20230926	55100	7.80	20240909	1.32	N	041510	500	119 억		3320679	N	N	271	N	00	N
45	20240923	130456	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	59600	1600	2	2.76	1925596600	32631	60.00	58000	59700	57800	75400	40600	58000	59011.27	14.22	0	8531	60000	59000	58500	57500	57000	58750	57250	119	17400	500	42920	100	1	23353627	13919	16.27	1.88	12	0.14	3664.00	31631.00	142800	20230913	-58.26	55100	20240909	8.17	100700	-40.81	20240527	55100	8.17	20240909	135000	-55.85	20230926	55100	8.17	20240909	1.32	N	041510	500	119 억		3320679	N	N	271	N	00	N
46	20240923	120455	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	59600	1600	2	2.76	1705305400	28932	53.20	58000	59700	57800	75400	40600	58000	58941.84	14.22	0	7638	60000	59000	58500	57500	57000	58750	57250	119	17400	500	42920	100	1	23353627	13919	16.27	1.88	12	0.12	3664.00	31631.00	142800	20230913	-58.26	55100	20240909	8.17	100700	-40.81	20240527	55100	8.17	20240909	135000	-55.85	20230926	55100	8.17	20240909	1.32	N	041510	500	119 억		3320679	N	N	271	N	00	N
47	20240923	110456	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	59400	1400	2	2.41	1256404100	21391	39.33	58000	59400	57800	75400	40600	58000	58735.17	14.22	0	5308	60000	59000	58500	57500	57000	58750	57250	119	17400	500	42920	100	1	23353627	13872	16.21	1.88	12	0.09	3664.00	31631.00	142800	20230913	-58.40	55100	20240909	7.80	100700	-41.01	20240527	55100	7.80	20240909	135000	-56.00	20230926	55100	7.80	20240909	1.32	N	041510	500	119 억		3320679	N	N	271	N	00	N
48	20240923	100454	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	59200	1200	2	2.07	961487400	16413	30.18	58000	59200	57800	75400	40600	58000	58580.84	14.22	0	3082	60000	59000	58500	57500	57000	58750	57250	119	17400	500	42920	100	1	23353627	13825	16.16	1.87	12	0.07	3664.00	31631.00	142800	20230913	-58.54	55100	20240909	7.44	100700	-41.21	20240527	55100	7.44	20240909	135000	-56.15	20230926	55100	7.44	20240909	1.32	N	041510	500	119 억		3320679	N	N	271	N	00	N
49	20240923	090454	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	58100	100	2	0.17	124536800	2146	3.95	58000	58400	57900	75400	40600	58000	58032.06	14.22	0	-606	60000	59000	58500	57500	57000	58750	57250	119	17400	500	42920	100	1	23353627	13568	15.86	1.84	12	0.01	3664.00	31631.00	142800	20230913	-59.31	55100	20240909	5.44	100700	-42.30	20240527	55100	5.44	20240909	135000	-56.96	20230926	55100	5.44	20240909	1.32	N	041510	500	119 억		3320679	N	N	271	N	00	N
50	20240913	160433	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	58100	100	2	0.17	4205368100	72719	91.28	58100	58800	57200	75400	40600	58000	57830.33	14.28	0	-2222	59933	58966	57933	56966	55933	59450	57450	119	17400	500	42920	100	1	23353627	13568	15.86	1.84	12	0.31	3664.00	31631.00	142800	20230913	-59.31	55100	20240909	5.44	100700	-42.30	20240527	55100	5.44	20240909	142800	-59.31	20230913	55100	5.44	20240909	1.36	N	041510	500	119 억		3335496	N	N	1219	N	00	N
51	20240913	150437	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	58100	100	2	0.17	3762231300	65092	81.71	58100	58800	57200	75400	40600	58000	57798.67	14.28	0	-1743	59933	58966	57933	56966	55933	59450	57450	119	17400	500	42920	100	1	23353627	13568	15.86	1.84	12	0.28	3664.00	31631.00	142800	20230913	-59.31	55100	20240909	5.44	100700	-42.30	20240527	55100	5.44	20240909	142800	-59.31	20230913	55100	5.44	20240909	1.36	N	041510	500	119 억		3335496	N	N	715	N	00	N
52	20240913	140438	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	57400	-600	5	-1.03	3156436000	54606	68.54	58100	58800	57200	75400	40600	58000	57803.83	14.28	0	-1637	59933	58966	57933	56966	55933	59450	57450	119	17400	500	42920	100	1	23353627	13405	15.67	1.81	12	0.23	3664.00	31631.00	142800	20230913	-59.80	55100	20240909	4.17	100700	-43.00	20240527	55100	4.17	20240909	142800	-59.80	20230913	55100	4.17	20240909	1.36	N	041510	500	119 억		3335496	N	N	715	N	00	N
53	20240913	130435	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	57400	-600	5	-1.03	2643962200	45664	57.32	58100	58800	57200	75400	40600	58000	57900.36	14.28	0	-3847	59933	58966	57933	56966	55933	59450	57450	119	17400	500	42920	100	1	23353627	13405	15.67	1.81	12	0.20	3664.00	31631.00	142800	20230913	-59.80	55100	20240909	4.17	100700	-43.00	20240527	55100	4.17	20240909	142800	-59.80	20230913	55100	4.17	20240909	1.36	N	041510	500	119 억		3335496	N	N	715	N	00	N
54	20240913	120436	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	57400	-600	5	-1.03	2257511200	38927	48.86	58100	58800	57400	75400	40600	58000	57993.45	14.28	0	-3994	59933	58966	57933	56966	55933	59450	57450	119	17400	500	42920	100	1	23353627	13405	15.67	1.81	12	0.17	3664.00	31631.00	142800	20230913	-59.80	55100	20240909	4.17	100700	-43.00	20240527	55100	4.17	20240909	142800	-59.80	20230913	55100	4.17	20240909	1.36	N	041510	500	119 억		3335496	N	N	715	N	00	N
55	20240913	110438	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	57700	-300	5	-0.52	1727745500	29732	37.32	58100	58800	57500	75400	40600	58000	58110.64	14.28	0	-4253	59933	58966	57933	56966	55933	59450	57450	119	17400	500	42920	100	1	23353627	13475	15.75	1.82	12	0.13	3664.00	31631.00	142800	20230913	-59.59	55100	20240909	4.72	100700	-42.70	20240527	55100	4.72	20240909	142800	-59.59	20230913	55100	4.72	20240909	1.36	N	041510	500	119 억		3335496	N	N	715	N	00	N
56	20240913	100437	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	58500	500	2	0.86	865452300	14856	18.65	58100	58800	57500	75400	40600	58000	58256.08	14.28	0	-3153	59933	58966	57933	56966	55933	59450	57450	119	17400	500	42920	100	1	23353627	13662	15.97	1.85	12	0.06	3664.00	31631.00	142800	20230913	-59.03	55100	20240909	6.17	100700	-41.91	20240527	55100	6.17	20240909	142800	-59.03	20230913	55100	6.17	20240909	1.36	N	041510	500	119 억		3335496	N	N	715	N	00	N
57	20240913	090439	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	58400	400	2	0.69	149256700	2558	3.21	58100	58500	58100	75400	40600	58000	58348.98	14.28	0	-1745	59933	58966	57933	56966	55933	59450	57450	119	17400	500	42920	100	1	23353627	13639	15.94	1.85	12	0.01	3664.00	31631.00	142800	20230913	-59.10	55100	20240909	5.99	100700	-42.01	20240527	55100	5.99	20240909	142800	-59.10	20230913	55100	5.99	20240909	1.36	N	041510	500	119 억		3335496	N	N	715	N	00	N
58	20240912	160434	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	58000	900	2	1.58	4597014400	79140	106.59	57100	58900	56900	74200	40000	57100	58090.37	14.26	0	16849	59100	58100	57100	56100	55100	58600	56600	119	17100	500	42250	100	1	23589522	13682	15.83	1.83	12	0.34	3664.00	31631.00	142800	20230913	-59.38	55100	20240909	5.26	100700	-42.40	20240527	55100	5.26	20240909	142800	-59.38	20230913	55100	5.26	20240909	1.35	N	041510	500	119 억		3363532	N	N	715	N	00	N
59	20240912	150434	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	58500	1400	2	2.45	3433775700	59103	79.60	57100	58900	56900	74200	40000	57100	58101.99	14.26	0	13417	59100	58100	57100	56100	55100	58600	56600	119	17100	500	42250	100	1	23589522	13800	15.97	1.85	12	0.25	3664.00	31631.00	142800	20230913	-59.03	55100	20240909	6.17	100700	-41.91	20240527	55100	6.17	20240909	142800	-59.03	20230913	55100	6.17	20240909	1.35	N	041510	500	119 억		3363532	N	N	1046	N	00	N
60	20240912	140436	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	58300	1200	2	2.10	3033650500	52243	70.36	57100	58900	56900	74200	40000	57100	58072.28	14.26	0	12712	59100	58100	57100	56100	55100	58600	56600	119	17100	500	42250	100	1	23589522	13753	15.91	1.84	12	0.22	3664.00	31631.00	142800	20230913	-59.17	55100	20240909	5.81	100700	-42.11	20240527	55100	5.81	20240909	142800	-59.17	20230913	55100	5.81	20240909	1.35	N	041510	500	119 억		3363532	N	N	1046	N	00	N
61	20240912	130434	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	58600	1500	2	2.63	2643624100	45544	61.34	57100	58900	56900	74200	40000	57100	58050.21	14.26	0	11791	59100	58100	57100	56100	55100	58600	56600	119	17100	500	42250	100	1	23589522	13823	15.99	1.85	12	0.19	3664.00	31631.00	142800	20230913	-58.96	55100	20240909	6.35	100700	-41.81	20240527	55100	6.35	20240909	142800	-58.96	20230913	55100	6.35	20240909	1.35	N	041510	500	119 억		3363532	N	N	1046	N	00	N
62	20240912	120433	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	58800	1700	2	2.98	2380437500	41056	55.30	57100	58900	56900	74200	40000	57100	57985.13	14.26	0	10606	59100	58100	57100	56100	55100	58600	56600	119	17100	500	42250	100	1	23589522	13871	16.05	1.86	12	0.17	3664.00	31631.00	142800	20230913	-58.82	55100	20240909	6.72	100700	-41.61	20240527	55100	6.72	20240909	142800	-58.82	20230913	55100	6.72	20240909	1.35	N	041510	500	119 억		3363532	N	N	1046	N	00	N
63	20240912	110432	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	58300	1200	2	2.10	1804036000	31224	42.05	57100	58500	56900	74200	40000	57100	57782.16	14.26	0	5201	59100	58100	57100	56100	55100	58600	56600	119	17100	500	42250	100	1	23589522	13753	15.91	1.84	12	0.13	3664.00	31631.00	142800	20230913	-59.17	55100	20240909	5.81	100700	-42.11	20240527	55100	5.81	20240909	142800	-59.17	20230913	55100	5.81	20240909	1.35	N	041510	500	119 억		3363532	N	N	1046	N	00	N
64	20240912	100434	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	57600	500	2	0.88	1144884100	19886	26.78	57100	58200	56900	74200	40000	57100	57577.80	14.26	0	3266	59100	58100	57100	56100	55100	58600	56600	119	17100	500	42250	100	1	23589522	13588	15.72	1.82	12	0.08	3664.00	31631.00	142800	20230913	-59.66	55100	20240909	4.54	100700	-42.80	20240527	55100	4.54	20240909	142800	-59.66	20230913	55100	4.54	20240909	1.35	N	041510	500	119 억		3363532	N	N	1046	N	00	N
65	20240912	090434	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	57000	-100	5	-0.18	386311100	6764	9.11	57100	57300	56900	74200	40000	57100	57113.26	14.26	0	445	59100	58100	57100	56100	55100	58600	56600	119	17100	500	42250	100	1	23589522	13446	15.56	1.80	12	0.03	3664.00	31631.00	142800	20230913	-60.08	55100	20240909	3.45	100700	-43.40	20240527	55100	3.45	20240909	142800	-60.08	20230913	55100	3.45	20240909	1.35	N	041510	500	119 억		3363532	N	N	1046	N	00	N
66	20240911	160426	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	57100	1100	2	1.96	4185293100	73235	155.18	56100	58100	56100	72800	39200	56000	57150.02	14.22	0	7496	57800	56900	56400	55500	55000	56650	55250	119	16800	500	41440	100	1	23589522	13470	15.58	1.81	12	0.31	3664.00	31631.00	142800	20230913	-60.01	55100	20240909	3.63	100700	-43.30	20240527	55100	3.63	20240909	142800	-60.01	20230913	55100	3.63	20240909	1.37	N	041510	500	119 억		3354886	N	N	1046	N	00	N
67	20240911	150428	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	57000	1000	2	1.79	3715944400	65021	137.77	56100	58100	56100	72800	39200	56000	57149.91	14.22	0	6422	57800	56900	56400	55500	55000	56650	55250	119	16800	500	41440	100	1	23589522	13446	15.56	1.80	12	0.28	3664.00	31631.00	142800	20230913	-60.08	55100	20240909	3.45	100700	-43.40	20240527	55100	3.45	20240909	142800	-60.08	20230913	55100	3.45	20240909	1.37	N	041510	500	119 억		3354886	N	N	826	N	00	N
68	20240911	140429	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	57000	1000	2	1.79	2922954600	51054	108.18	56100	58100	56100	72800	39200	56000	57252.22	14.22	0	5836	57800	56900	56400	55500	55000	56650	55250	119	16800	500	41440	100	1	23589522	13446	15.56	1.80	12	0.22	3664.00	31631.00	142800	20230913	-60.08	55100	20240909	3.45	100700	-43.40	20240527	55100	3.45	20240909	142800	-60.08	20230913	55100	3.45	20240909	1.37	N	041510	500	119 억		3354886	N	N	826	N	00	N
69	20240911	130427	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	57400	1400	2	2.50	2726185600	47608	100.88	56100	58100	56100	72800	39200	56000	57263.18	14.22	0	6387	57800	56900	56400	55500	55000	56650	55250	119	16800	500	41440	100	1	23589522	13540	15.67	1.81	12	0.20	3664.00	31631.00	142800	20230913	-59.80	55100	20240909	4.17	100700	-43.00	20240527	55100	4.17	20240909	142800	-59.80	20230913	55100	4.17	20240909	1.37	N	041510	500	119 억		3354886	N	N	826	N	00	N
70	20240911	120431	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	57100	1100	2	1.96	2444274200	42691	90.46	56100	58100	56100	72800	39200	56000	57255.02	14.22	0	7506	57800	56900	56400	55500	55000	56650	55250	119	16800	500	41440	100	1	23589522	13470	15.58	1.81	12	0.18	3664.00	31631.00	142800	20230913	-60.01	55100	20240909	3.63	100700	-43.30	20240527	55100	3.63	20240909	142800	-60.01	20230913	55100	3.63	20240909	1.37	N	041510	500	119 억		3354886	N	N	826	N	00	N
71	20240911	110425	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	57000	1000	2	1.79	2257392900	39425	83.54	56100	58100	56100	72800	39200	56000	57257.90	14.22	0	8114	57800	56900	56400	55500	55000	56650	55250	119	16800	500	41440	100	1	23589522	13446	15.56	1.80	12	0.17	3664.00	31631.00	142800	20230913	-60.08	55100	20240909	3.45	100700	-43.40	20240527	55100	3.45	20240909	142800	-60.08	20230913	55100	3.45	20240909	1.37	N	041510	500	119 억		3354886	N	N	826	N	00	N
72	20240911	100426	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	57100	1100	2	1.96	1774318900	30950	65.58	56100	58100	56100	72800	39200	56000	57328.56	14.22	0	8674	57800	56900	56400	55500	55000	56650	55250	119	16800	500	41440	100	1	23589522	13470	15.58	1.81	12	0.13	3664.00	31631.00	142800	20230913	-60.01	55100	20240909	3.63	100700	-43.30	20240527	55100	3.63	20240909	142800	-60.01	20230913	55100	3.63	20240909	1.37	N	041510	500	119 억		3354886	N	N	826	N	00	N
73	20240911	090430	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	56900	900	2	1.61	236394900	4184	8.87	56100	57000	56100	72800	39200	56000	56499.74	14.22	0	1922	57800	56900	56400	55500	55000	56650	55250	119	16800	500	41440	100	1	23589522	13422	15.53	1.80	12	0.02	3664.00	31631.00	142800	20230913	-60.15	55100	20240909	3.27	100700	-43.50	20240527	55100	3.27	20240909	142800	-60.15	20230913	55100	3.27	20240909	1.37	N	041510	500	119 억		3354886	N	N	826	N	00	N
74	20240910	160426	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	56000	-900	5	-1.58	2601203400	46141	59.91	56900	57300	55900	73900	39900	56900	56376.53	14.24	0	-10163	58366	57632	56366	55632	54366	58000	56000	119	17000	500	42100	100	1	23589522	13210	15.28	1.77	12	0.20	3664.00	31631.00	142800	20230913	-60.78	55100	20240909	1.63	100700	-44.39	20240527	55100	1.63	20240909	142800	-60.78	20230913	55100	1.63	20240909	1.32	N	041510	500	119 억		3358407	N	N	826	N	00	N
75	20240910	150430	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	56100	-800	5	-1.41	2251838100	39907	51.81	56900	57300	55900	73900	39900	56900	56427.15	14.24	0	-10321	58366	57632	56366	55632	54366	58000	56000	119	17000	500	42100	100	1	23589522	13234	15.31	1.77	12	0.17	3664.00	31631.00	142800	20230913	-60.71	55100	20240909	1.81	100700	-44.29	20240527	55100	1.81	20240909	142800	-60.71	20230913	55100	1.81	20240909	1.32	N	041510	500	119 억		3358407	N	N	52	N	00	N
76	20240910	140428	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	56200	-700	5	-1.23	1971076000	34908	45.32	56900	57300	55900	73900	39900	56900	56464.88	14.24	0	-9422	58366	57632	56366	55632	54366	58000	56000	119	17000	500	42100	100	1	23589522	13257	15.34	1.78	12	0.15	3664.00	31631.00	142800	20230913	-60.64	55100	20240909	2.00	100700	-44.19	20240527	55100	2.00	20240909	142800	-60.64	20230913	55100	2.00	20240909	1.32	N	041510	500	119 억		3358407	N	N	52	N	00	N
77	20240910	130428	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	56100	-800	5	-1.41	1719335900	30428	39.51	56900	57300	55900	73900	39900	56900	56505.06	14.24	0	-8202	58366	57632	56366	55632	54366	58000	56000	119	17000	500	42100	100	1	23589522	13234	15.31	1.77	12	0.13	3664.00	31631.00	142800	20230913	-60.71	55100	20240909	1.81	100700	-44.29	20240527	55100	1.81	20240909	142800	-60.71	20230913	55100	1.81	20240909	1.32	N	041510	500	119 억		3358407	N	N	52	N	00	N
78	20240910	120426	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	56400	-500	5	-0.88	1475910900	26098	33.88	56900	57300	55900	73900	39900	56900	56552.64	14.24	0	-7143	58366	57632	56366	55632	54366	58000	56000	119	17000	500	42100	100	1	23589522	13304	15.39	1.78	12	0.11	3664.00	31631.00	142800	20230913	-60.50	55100	20240909	2.36	100700	-43.99	20240527	55100	2.36	20240909	142800	-60.50	20230913	55100	2.36	20240909	1.32	N	041510	500	119 억		3358407	N	N	52	N	00	N
79	20240910	110426	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	56500	-400	5	-0.70	1354517700	23947	31.09	56900	57300	55900	73900	39900	56900	56563.15	14.24	0	-6159	58366	57632	56366	55632	54366	58000	56000	119	17000	500	42100	100	1	23589522	13328	15.42	1.79	12	0.10	3664.00	31631.00	142800	20230913	-60.43	55100	20240909	2.54	100700	-43.89	20240527	55100	2.54	20240909	142800	-60.43	20230913	55100	2.54	20240909	1.32	N	041510	500	119 억		3358407	N	N	52	N	00	N
80	20240910	100428	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	57100	200	2	0.35	1046993800	18533	24.06	56900	57300	55900	73900	39900	56900	56493.49	14.24	0	-4434	58366	57632	56366	55632	54366	58000	56000	119	17000	500	42100	100	1	23589522	13470	15.58	1.81	12	0.08	3664.00	31631.00	142800	20230913	-60.01	55100	20240909	3.63	100700	-43.30	20240527	55100	3.63	20240909	142800	-60.01	20230913	55100	3.63	20240909	1.32	N	041510	500	119 억		3358407	N	N	52	N	00	N
81	20240910	090426	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	56600	-300	5	-0.53	312490200	5503	7.14	56900	57100	56400	73900	39900	56900	56785.43	14.24	0	-1218	58366	57632	56366	55632	54366	58000	56000	119	17000	500	42100	100	1	23589522	13352	15.45	1.79	12	0.02	3664.00	31631.00	142800	20230913	-60.36	55100	20240909	2.72	100700	-43.79	20240527	55100	2.72	20240909	142800	-60.36	20230913	55100	2.72	20240909	1.32	N	041510	500	119 억		3358407	N	N	52	N	00	N
82	20240909	160419	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	56900	600	2	1.07	4283392200	76148	58.35	55500	57100	55100	73100	39500	56300	56249.83	14.22	0	9310	60433	58366	57333	55266	54233	57850	54750	119	16800	500	41660	100	1	23589522	13422	15.53	1.80	12	0.32	3664.00	31631.00	142800	20230913	-60.15	55100	20240909	3.27	100700	-43.50	20240527	55100	3.27	20240909	142800	-60.15	20230913	55100	3.27	20240909	1.41	N	041510	500	119 억		3353347	N	N	52	N	00	N
83	20240909	150422	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	56900	600	2	1.07	3928319500	69908	53.57	55500	56900	55100	73100	39500	56300	56192.70	14.22	0	5884	60433	58366	57333	55266	54233	57850	54750	119	16800	500	41660	100	1	23589522	13422	15.53	1.80	12	0.30	3664.00	31631.00	142800	20230913	-60.15	55100	20240909	3.27	100700	-43.50	20240527	55100	3.27	20240909	142800	-60.15	20230913	55100	3.27	20240909	1.41	N	041510	500	119 억		3353347	N	N	778	N	00	N
84	20240909	140424	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	56500	200	2	0.36	3249901600	57919	44.38	55500	56900	55100	73100	39500	56300	56111.15	14.22	0	2502	60433	58366	57333	55266	54233	57850	54750	119	16800	500	41660	100	1	23589522	13328	15.42	1.79	12	0.25	3664.00	31631.00	142800	20230913	-60.43	55100	20240909	2.54	100700	-43.89	20240527	55100	2.54	20240909	142800	-60.43	20230913	55100	2.54	20240909	1.41	N	041510	500	119 억		3353347	N	N	778	N	00	N
85	20240909	130421	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	56400	100	2	0.18	2380087000	42561	32.61	55500	56700	55100	73100	39500	56300	55921.78	14.22	0	2108	60433	58366	57333	55266	54233	57850	54750	119	16800	500	41660	100	1	23589522	13304	15.39	1.78	12	0.18	3664.00	31631.00	142800	20230913	-60.50	55100	20240909	2.36	100700	-43.99	20240527	55100	2.36	20240909	142800	-60.50	20230913	55100	2.36	20240909	1.41	N	041510	500	119 억		3353347	N	N	778	N	00	N
86	20240909	120419	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	56400	100	2	0.18	1966213200	35229	26.99	55500	56600	55100	73100	39500	56300	55812.35	14.22	0	1475	60433	58366	57333	55266	54233	57850	54750	119	16800	500	41660	100	1	23589522	13304	15.39	1.78	12	0.15	3664.00	31631.00	142800	20230913	-60.50	55100	20240909	2.36	100700	-43.99	20240527	55100	2.36	20240909	142800	-60.50	20230913	55100	2.36	20240909	1.41	N	041510	500	119 억		3353347	N	N	778	N	00	N
87	20240909	110420	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	56200	-100	5	-0.18	1514020000	27190	20.83	55500	56600	55100	73100	39500	56300	55682.97	14.22	0	149	60433	58366	57333	55266	54233	57850	54750	119	16800	500	41660	100	1	23589522	13257	15.34	1.78	12	0.12	3664.00	31631.00	142800	20230913	-60.64	55100	20240909	2.00	100700	-44.19	20240527	55100	2.00	20240909	142800	-60.64	20230913	55100	2.00	20240909	1.41	N	041510	500	119 억		3353347	N	N	778	N	00	N
88	20240909	100425	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	55700	-600	5	-1.07	1275272200	22937	17.57	55500	56300	55100	73100	39500	56300	55598.91	14.22	0	-531	60433	58366	57333	55266	54233	57850	54750	119	16800	500	41660	100	1	23589522	13139	15.20	1.76	12	0.10	3664.00	31631.00	142800	20230913	-60.99	55100	20240909	1.09	100700	-44.69	20240527	55100	1.09	20240909	142800	-60.99	20230913	55100	1.09	20240909	1.41	N	041510	500	119 억		3353347	N	N	778	N	00	N
89	20240909	090418	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	55300	-1000	5	-1.78	310850200	5610	4.30	55500	55700	55100	73100	39500	56300	55410.02	14.22	0	367	60433	58366	57333	55266	54233	57850	54750	119	16800	500	41660	100	1	23589522	13045	15.09	1.75	12	0.02	3664.00	31631.00	142800	20230913	-61.27	55100	20240909	0.36	100700	-45.08	20240527	55100	0.36	20240909	142800	-61.27	20230913	55100	0.36	20240909	1.41	N	041510	500	119 억		3353347	N	N	778	N	00	N
90	20240906	160416	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	56300	-2800	5	-4.74	7222620100	126701	71.42	59400	59400	56300	76800	41400	59100	57007.18	14.28	0	-13762	62166	60632	58966	57432	55766	61400	58200	119	17700	500	43730	100	1	23589522	13281	15.37	1.78	12	0.54	3664.00	31631.00	142800	20230913	-60.57	56300	20240906	0.00	100700	-44.09	20240527	56300	0.00	20240906	142800	-60.57	20230913	56300	0.00	20240906	1.42	N	041510	500	119 억		3368796	N	N	778	N	00	N
91	20240906	150423	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	56400	-2700	5	-4.57	6316301600	110618	62.35	59400	59400	56300	76800	41400	59100	57099.49	14.28	0	-12860	62166	60632	58966	57432	55766	61400	58200	119	17700	500	43730	100	1	23589522	13304	15.39	1.78	12	0.47	3664.00	31631.00	142800	20230913	-60.50	56300	20240906	0.18	100700	-43.99	20240527	56300	0.18	20240906	142800	-60.50	20230913	56300	0.18	20240906	1.42	N	041510	500	119 억		3368796	N	N	1183	N	00	N
92	20240906	140422	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	56600	-2500	5	-4.23	5240908200	91567	51.62	59400	59400	56400	76800	41400	59100	57235.06	14.28	0	-12889	62166	60632	58966	57432	55766	61400	58200	119	17700	500	43730	100	1	23589522	13352	15.45	1.79	12	0.39	3664.00	31631.00	142800	20230913	-60.36	56400	20240906	0.35	100700	-43.79	20240527	56400	0.35	20240906	142800	-60.36	20230913	56400	0.35	20240906	1.42	N	041510	500	119 억		3368796	N	N	1183	N	00	N
93	20240906	130420	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	56700	-2400	5	-4.06	4295508000	74868	42.20	59400	59400	56600	76800	41400	59100	57373.61	14.28	0	-7261	62166	60632	58966	57432	55766	61400	58200	119	17700	500	43730	100	1	23589522	13375	15.47	1.79	12	0.32	3664.00	31631.00	142800	20230913	-60.29	56600	20240906	0.18	100700	-43.69	20240527	56600	0.18	20240906	142800	-60.29	20230913	56600	0.18	20240906	1.42	N	041510	500	119 억		3368796	N	N	1183	N	00	N
94	20240906	120421	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	56700	-2400	5	-4.06	3850709800	67039	37.79	59400	59400	56600	76800	41400	59100	57438.98	14.28	0	-6702	62166	60632	58966	57432	55766	61400	58200	119	17700	500	43730	100	1	23589522	13375	15.47	1.79	12	0.28	3664.00	31631.00	142800	20230913	-60.29	56600	20240906	0.18	100700	-43.69	20240527	56600	0.18	20240906	142800	-60.29	20230913	56600	0.18	20240906	1.42	N	041510	500	119 억		3368796	N	N	1183	N	00	N
95	20240906	110424	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	57100	-2000	5	-3.38	2899669600	50330	28.37	59400	59400	56800	76800	41400	59100	57612.11	14.28	0	-2811	62166	60632	58966	57432	55766	61400	58200	119	17700	500	43730	100	1	23589522	13470	15.58	1.81	12	0.21	3664.00	31631.00	142800	20230913	-60.01	56600	20240904	0.88	100700	-43.30	20240527	56600	0.88	20240904	142800	-60.01	20230913	56600	0.88	20240904	1.42	N	041510	500	119 억		3368796	N	N	1183	N	00	N
96	20240906	100418	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	57000	-2100	5	-3.55	1794205300	30981	17.46	59400	59400	57000	76800	41400	59100	57911.74	14.28	0	-1271	62166	60632	58966	57432	55766	61400	58200	119	17700	500	43730	100	1	23589522	13446	15.56	1.80	12	0.13	3664.00	31631.00	142800	20230913	-60.08	56600	20240904	0.71	100700	-43.40	20240527	56600	0.71	20240904	142800	-60.08	20230913	56600	0.71	20240904	1.42	N	041510	500	119 억		3368796	N	N	1183	N	00	N
97	20240906	090421	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	59300	200	2	0.34	190978200	3222	1.82	59400	59400	58600	76800	41400	59100	59275.09	14.28	0	-1389	62166	60632	58966	57432	55766	61400	58200	119	17700	500	43730	100	1	23589522	13989	16.18	1.87	12	0.01	3664.00	31631.00	142800	20230913	-58.47	56600	20240904	4.77	100700	-41.11	20240527	56600	4.77	20240904	142800	-58.47	20230913	56600	4.77	20240904	1.42	N	041510	500	119 억		3368796	N	N	1183	N	00	N
98	20240905	160414	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	59100	1800	2	3.14	10455874800	176469	39.39	57300	60500	57300	74400	40200	57300	59251.08	14.07	0	53459	62700	60000	58300	55600	53900	59150	54750	119	17100	500	42400	100	1	23589522	13941	16.13	1.87	12	0.75	3664.00	31631.00	142800	20230913	-58.61	56600	20240904	4.42	100700	-41.31	20240527	56600	4.42	20240904	142800	-58.61	20230913	56600	4.42	20240904	1.42	N	041510	500	119 억		3319135	N	N	1146	N	00	N
99	20240905	150421	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	59200	1900	2	3.32	10046396900	169544	37.84	57300	60500	57300	74400	40200	57300	59255.42	14.07	0	51231	62700	60000	58300	55600	53900	59150	54750	119	17100	500	42400	100	1	23589522	13965	16.16	1.87	12	0.72	3664.00	31631.00	142800	20230913	-58.54	56600	20240904	4.59	100700	-41.21	20240527	56600	4.59	20240904	142800	-58.54	20230913	56600	4.59	20240904	1.42	N	041510	500	119 억		3319135	N	N	111669	N	00	N
100	20240905	140419	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	58800	1500	2	2.62	9134738000	154073	34.39	57300	60500	57300	74400	40200	57300	59288.40	14.07	0	48422	62700	60000	58300	55600	53900	59150	54750	119	17100	500	42400	100	1	23589522	13871	16.05	1.86	12	0.65	3664.00	31631.00	142800	20230913	-58.82	56600	20240904	3.89	100700	-41.61	20240527	56600	3.89	20240904	142800	-58.82	20230913	56600	3.89	20240904	1.42	N	041510	500	119 억		3319135	N	N	111669	N	00	N
101	20240905	130420	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	59300	2000	2	3.49	8137601200	137174	30.62	57300	60500	57300	74400	40200	57300	59323.23	14.07	0	44106	62700	60000	58300	55600	53900	59150	54750	119	17100	500	42400	100	1	23589522	13989	16.18	1.87	12	0.58	3664.00	31631.00	142800	20230913	-58.47	56600	20240904	4.77	100700	-41.11	20240527	56600	4.77	20240904	142800	-58.47	20230913	56600	4.77	20240904	1.42	N	041510	500	119 억		3319135	N	N	111669	N	00	N
102	20240905	120417	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	60300	3000	2	5.24	6883157400	116276	25.95	57300	60500	57300	74400	40200	57300	59196.75	14.07	0	42319	62700	60000	58300	55600	53900	59150	54750	119	17100	500	42400	100	1	23589522	14224	16.46	1.91	12	0.49	3664.00	31631.00	142800	20230913	-57.77	56600	20240904	6.54	100700	-40.12	20240527	56600	6.54	20240904	142800	-57.77	20230913	56600	6.54	20240904	1.42	N	041510	500	119 억		3319135	N	N	111669	N	00	N
103	20240905	110416	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	59600	2300	2	4.01	5567801500	94285	21.05	57300	60500	57300	74400	40200	57300	59052.92	14.07	0	38235	62700	60000	58300	55600	53900	59150	54750	119	17100	500	42400	100	1	23589522	14059	16.27	1.88	12	0.40	3664.00	31631.00	142800	20230913	-58.26	56600	20240904	5.30	100700	-40.81	20240527	56600	5.30	20240904	142800	-58.26	20230913	56600	5.30	20240904	1.42	N	041510	500	119 억		3319135	N	N	111669	N	00	N
104	20240905	100416	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	59000	1700	2	2.97	3093832800	52833	11.79	57300	59000	57300	74400	40200	57300	58558.77	14.07	0	24730	62700	60000	58300	55600	53900	59150	54750	119	17100	500	42400	100	1	23589522	13918	16.10	1.87	12	0.22	3664.00	31631.00	142800	20230913	-58.68	56600	20240904	4.24	100700	-41.41	20240527	56600	4.24	20240904	142800	-58.68	20230913	56600	4.24	20240904	1.42	N	041510	500	119 억		3319135	N	N	111669	N	00	N
105	20240905	090420	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	58600	1300	2	2.27	539892600	9302	2.08	57300	58600	57300	74400	40200	57300	58040.65	14.07	0	5274	62700	60000	58300	55600	53900	59150	54750	119	17100	500	42400	100	1	23589522	13823	15.99	1.85	12	0.04	3664.00	31631.00	142800	20230913	-58.96	56600	20240904	3.53	100700	-41.81	20240527	56600	3.53	20240904	142800	-58.96	20230913	56600	3.53	20240904	1.42	N	041510	500	119 억		3319135	N	N	111669	N	00	N
106	20240904	160411	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	57300	-4400	5	-7.13	24578176600	425495	423.60	60300	61000	56600	80200	43200	61700	57764.65	14.00	0	47779	65100	63400	62500	60800	59900	62950	60350	119	18500	500	45650	100	1	23589522	13517	15.64	1.81	12	1.80	3664.00	31631.00	147000	20230829	-61.02	56600	20240904	1.24	100700	-43.10	20240527	56600	1.24	20240904	142800	-59.87	20230913	56600	1.24	20240904	1.43	N	041510	500	119 억		3303329	N	N	111669	N	00	N
107	20240904	150414	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	57000	-4700	5	-7.62	23099562400	399627	397.84	60300	61000	56600	80200	43200	61700	57802.48	14.00	0	44082	65100	63400	62500	60800	59900	62950	60350	119	18500	500	45650	100	1	23589522	13446	15.56	1.80	12	1.69	3664.00	31631.00	147000	20230829	-61.22	56600	20240904	0.71	100700	-43.40	20240527	56600	0.71	20240904	142800	-60.08	20230913	56600	0.71	20240904	1.43	N	041510	500	119 억		3303329	N	N	3073	N	00	N
108	20240904	140416	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	57800	-3900	5	-6.32	19023069900	328662	327.20	60300	61000	56600	80200	43200	61700	57879.95	14.00	0	21070	65100	63400	62500	60800	59900	62950	60350	119	18500	500	45650	100	1	23589522	13635	15.78	1.83	12	1.39	3664.00	31631.00	147000	20230829	-60.68	56600	20240904	2.12	100700	-42.60	20240527	56600	2.12	20240904	142800	-59.52	20230913	56600	2.12	20240904	1.43	N	041510	500	119 억		3303329	N	N	3073	N	00	N
109	20240904	130415	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	56900	-4800	5	-7.78	15019365000	259443	258.29	60300	61000	56600	80200	43200	61700	57890.31	14.00	0	-5669	65100	63400	62500	60800	59900	62950	60350	119	18500	500	45650	100	1	23589522	13422	15.53	1.80	12	1.10	3664.00	31631.00	147000	20230829	-61.29	56600	20240904	0.53	100700	-43.50	20240527	56600	0.53	20240904	142800	-60.15	20230913	56600	0.53	20240904	1.43	N	041510	500	119 억		3303329	N	N	3073	N	00	N
110	20240904	120413	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	56700	-5000	5	-8.10	12804430200	220401	219.42	60300	61000	56600	80200	43200	61700	58095.51	14.00	0	-10231	65100	63400	62500	60800	59900	62950	60350	119	18500	500	45650	100	1	23589522	13375	15.47	1.79	12	0.93	3664.00	31631.00	147000	20230829	-61.43	56600	20240904	0.18	100700	-43.69	20240527	56600	0.18	20240904	142800	-60.29	20230913	56600	0.18	20240904	1.43	N	041510	500	119 억		3303329	N	N	3073	N	00	N
111	20240904	110412	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	57200	-4500	5	-7.29	9964418000	170677	169.92	60300	61000	57100	80200	43200	61700	58381.07	14.00	0	-6758	65100	63400	62500	60800	59900	62950	60350	119	18500	500	45650	100	1	23589522	13493	15.61	1.81	12	0.72	3664.00	31631.00	147000	20230829	-61.09	57100	20240904	0.18	100700	-43.20	20240527	57100	0.18	20240904	142800	-59.94	20230913	57100	0.18	20240904	1.43	N	041510	500	119 억		3303329	N	N	3073	N	00	N
112	20240904	100415	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	58100	-3600	5	-5.83	5862645800	99569	99.12	60300	61000	58000	80200	43200	61700	58879.27	14.00	0	1489	65100	63400	62500	60800	59900	62950	60350	119	18500	500	45650	100	1	23589522	13706	15.86	1.84	12	0.42	3664.00	31631.00	147000	20230829	-60.48	58000	20240904	0.17	100700	-42.30	20240527	58000	0.17	20240904	142800	-59.31	20230913	58000	0.17	20240904	1.43	N	041510	500	119 억		3303329	N	N	3073	N	00	N
113	20240904	090413	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	59900	-1800	5	-2.92	757777400	12650	12.59	60300	61000	59000	80200	43200	61700	59898.51	14.00	0	2703	65100	63400	62500	60800	59900	62950	60350	119	18500	500	45650	100	1	23589522	14130	16.35	1.89	12	0.05	3664.00	31631.00	147000	20230829	-59.25	59000	20240904	1.53	100700	-40.52	20240527	59000	1.53	20240904	142800	-58.05	20230913	59000	1.53	20240904	1.43	N	041510	500	119 억		3303329	N	N	3073	N	00	N
114	20240903	160409	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	61700	-1500	5	-2.37	6162991500	98241	209.26	63200	64200	61600	82100	44300	63200	62738.58	14.10	0	-321	65000	64100	63300	62400	61600	64550	62850	119	18900	500	46760	100	1	23589522	14555	16.84	1.95	12	0.42	3664.00	31631.00	147000	20230829	-58.03	61300	20240805	0.65	100700	-38.73	20240527	61300	0.65	20240805	142800	-56.79	20230913	61300	0.65	20240805	1.46	N	041510	500	119 억		3325866	N	N	3073	N	00	N
115	20240903	150412	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	61700	-1500	5	-2.37	5811543600	92548	197.14	63200	64200	61600	82100	44300	63200	62794.91	14.10	0	-95	65000	64100	63300	62400	61600	64550	62850	119	18900	500	46760	100	1	23589522	14555	16.84	1.95	12	0.39	3664.00	31631.00	147000	20230829	-58.03	61300	20240805	0.65	100700	-38.73	20240527	61300	0.65	20240805	142800	-56.79	20230913	61300	0.65	20240805	1.46	N	041510	500	119 억		3325866	N	N	588	N	00	N
116	20240903	140410	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	62200	-1000	5	-1.58	4862728000	77232	164.51	63200	64200	61600	82100	44300	63200	62962.61	14.10	0	3965	65000	64100	63300	62400	61600	64550	62850	119	18900	500	46760	100	1	23589522	14673	16.98	1.97	12	0.33	3664.00	31631.00	147000	20230829	-57.69	61300	20240805	1.47	100700	-38.23	20240527	61300	1.47	20240805	142800	-56.44	20230913	61300	1.47	20240805	1.46	N	041510	500	119 억		3325866	N	N	588	N	00	N
117	20240903	130413	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	62500	-700	5	-1.11	3606386500	56990	121.39	63200	64200	62300	82100	44300	63200	63281.04	14.10	0	3787	65000	64100	63300	62400	61600	64550	62850	119	18900	500	46760	100	1	23589522	14743	17.06	1.98	12	0.24	3664.00	31631.00	147000	20230829	-57.48	61300	20240805	1.96	100700	-37.93	20240527	61300	1.96	20240805	142800	-56.23	20230913	61300	1.96	20240805	1.46	N	041510	500	119 억		3325866	N	N	588	N	00	N
118	20240903	120407	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	62700	-500	5	-0.79	2835576200	44671	95.15	63200	64200	62500	82100	44300	63200	63476.89	14.10	0	4213	65000	64100	63300	62400	61600	64550	62850	119	18900	500	46760	100	1	23589522	14791	17.11	1.98	12	0.19	3664.00	31631.00	147000	20230829	-57.35	61300	20240805	2.28	100700	-37.74	20240527	61300	2.28	20240805	142800	-56.09	20230913	61300	2.28	20240805	1.46	N	041510	500	119 억		3325866	N	N	588	N	00	N
119	20240903	110405	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	63500	300	2	0.47	1496842100	23483	50.02	63200	64200	63200	82100	44300	63200	63741.52	14.10	0	7444	65000	64100	63300	62400	61600	64550	62850	119	18900	500	46760	100	1	23589522	14979	17.33	2.01	12	0.10	3664.00	31631.00	147000	20230829	-56.80	61300	20240805	3.59	100700	-36.94	20240527	61300	3.59	20240805	142800	-55.53	20230913	61300	3.59	20240805	1.46	N	041510	500	119 억		3325866	N	N	588	N	00	N
120	20240903	100406	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	63700	500	2	0.79	974933400	15292	32.57	63200	64200	63200	82100	44300	63200	63754.47	14.10	0	5592	65000	64100	63300	62400	61600	64550	62850	119	18900	500	46760	100	1	23589522	15027	17.39	2.01	12	0.06	3664.00	31631.00	147000	20230829	-56.67	61300	20240805	3.92	100700	-36.74	20240527	61300	3.92	20240805	142800	-55.39	20230913	61300	3.92	20240805	1.46	N	041510	500	119 억		3325866	N	N	588	N	00	N
121	20240903	090406	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	63600	400	2	0.63	64108700	1009	2.15	63200	63800	63200	82100	44300	63200	63536.87	14.10	0	380	65000	64100	63300	62400	61600	64550	62850	119	18900	500	46760	100	1	23589522	15003	17.36	2.01	12	0.00	3664.00	31631.00	147000	20230829	-56.73	61300	20240805	3.75	100700	-36.84	20240527	61300	3.75	20240805	142800	-55.46	20230913	61300	3.75	20240805	1.46	N	041510	500	119 억		3325866	N	N	588	N	00	N
122	20240902	160403	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	63200	400	2	0.64	2946316400	46599	69.20	62900	64200	62500	81600	44000	62800	63227.07	14.09	0	731	63933	63366	62733	62166	61533	63650	62450	119	18800	500	46470	100	1	23589522	14909	17.25	2.00	12	0.20	3664.00	31631.00	147000	20230829	-57.01	61300	20240805	3.10	100700	-37.24	20240527	61300	3.10	20240805	142800	-55.74	20230913	61300	3.10	20240805	1.40	N	041510	500	119 억		3323285	N	N	588	N	00	N
123	20240902	150408	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	63400	600	2	0.96	2655796000	42012	62.39	62900	64200	62500	81600	44000	62800	63215.18	14.09	0	466	63933	63366	62733	62166	61533	63650	62450	119	18800	500	46470	100	1	23589522	14956	17.30	2.00	12	0.18	3664.00	31631.00	147000	20230829	-56.87	61300	20240805	3.43	100700	-37.04	20240527	61300	3.43	20240805	142800	-55.60	20230913	61300	3.43	20240805	1.40	N	041510	500	119 억		3323285	N	N	5259	N	00	N
124	20240902	140410	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	63500	700	2	1.11	2470448300	39087	58.05	62900	64200	62500	81600	44000	62800	63203.84	14.09	0	654	63933	63366	62733	62166	61533	63650	62450	119	18800	500	46470	100	1	23589522	14979	17.33	2.01	12	0.17	3664.00	31631.00	147000	20230829	-56.80	61300	20240805	3.59	100700	-36.94	20240527	61300	3.59	20240805	142800	-55.53	20230913	61300	3.59	20240805	1.40	N	041510	500	119 억		3323285	N	N	5259	N	00	N
125	20240902	130407	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	63000	200	2	0.32	1716910200	27234	40.45	62900	63800	62500	81600	44000	62800	63042.89	14.09	0	-2598	63933	63366	62733	62166	61533	63650	62450	119	18800	500	46470	100	1	23589522	14861	17.19	1.99	12	0.12	3664.00	31631.00	147000	20230829	-57.14	61300	20240805	2.77	100700	-37.44	20240527	61300	2.77	20240805	142800	-55.88	20230913	61300	2.77	20240805	1.40	N	041510	500	119 억		3323285	N	N	5259	N	00	N
126	20240902	120409	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	62900	100	2	0.16	1642940200	26059	38.70	62900	63800	62500	81600	44000	62800	63046.94	14.09	0	-2632	63933	63366	62733	62166	61533	63650	62450	119	18800	500	46470	100	1	23589522	14838	17.17	1.99	12	0.11	3664.00	31631.00	147000	20230829	-57.21	61300	20240805	2.61	100700	-37.54	20240527	61300	2.61	20240805	142800	-55.95	20230913	61300	2.61	20240805	1.40	N	041510	500	119 억		3323285	N	N	5259	N	00	N
127	20240902	110406	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	63100	300	2	0.48	1341396600	21268	31.59	62900	63800	62500	81600	44000	62800	63071.12	14.09	0	-1915	63933	63366	62733	62166	61533	63650	62450	119	18800	500	46470	100	1	23589522	14885	17.22	1.99	12	0.09	3664.00	31631.00	147000	20230829	-57.07	61300	20240805	2.94	100700	-37.34	20240527	61300	2.94	20240805	142800	-55.81	20230913	61300	2.94	20240805	1.40	N	041510	500	119 억		3323285	N	N	5259	N	00	N
128	20240902	100404	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	63100	300	2	0.48	987416500	15662	23.26	62900	63800	62500	81600	44000	62800	63045.36	14.09	0	-817	63933	63366	62733	62166	61533	63650	62450	119	18800	500	46470	100	1	23589522	14885	17.22	1.99	12	0.07	3664.00	31631.00	147000	20230829	-57.07	61300	20240805	2.94	100700	-37.34	20240527	61300	2.94	20240805	142800	-55.81	20230913	61300	2.94	20240805	1.40	N	041510	500	119 억		3323285	N	N	5259	N	00	N
129	20240902	090402	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	63100	300	2	0.48	329067100	5197	7.72	62900	63800	62900	81600	44000	62800	63318.66	14.09	0	2600	63933	63366	62733	62166	61533	63650	62450	119	18800	500	46470	100	1	23589522	14885	17.22	1.99	12	0.02	3664.00	31631.00	147000	20230829	-57.07	61300	20240805	2.94	100700	-37.34	20240527	61300	2.94	20240805	142800	-55.81	20230913	61300	2.94	20240805	1.40	N	041510	500	119 억		3323285	N	N	5259	N	00	N