KissMeData/299900/price/prices-20231101.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	20231130	161158	57	100.00	KSQ150		오락문화	N	N	N	N		N	2910	-140	5	-4.59	3121120575	1063449	185.61	3040	3045	2875	3965	2135	3050	2934.95	3.39	0	-161242	3166	3107	3041	2982	2916	3137	3012	855	915	500	2190	5	1	171048884	4978	-40.42	2.75	12	0.62	-72.00	1057.00	5700	20230502	-48.95	2245	20231027	29.62	5700	-48.95	20230502	2245	29.62	20231027	21750	-86.62	20221202	2245	29.62	20231027	1.47	N	299900	500	855 억		5793027	N	N	2454	N	00	N
3	20231130	151157	57	100.00	KSQ150		오락문화	N	N	N	N		N	2915	-135	5	-4.43	2878915905	980247	171.09	3040	3045	2875	3965	2135	3050	2936.93	3.39	0	-168307	3166	3107	3041	2982	2916	3137	3012	855	915	500	2190	5	1	171048884	4986	-40.49	2.76	12	0.57	-72.00	1057.00	5700	20230502	-48.86	2245	20231027	29.84	5700	-48.86	20230502	2245	29.84	20231027	21750	-86.60	20221202	2245	29.84	20231027	1.47	N	299900	500	855 억		5793027	N	N	1901	N	00	N
4	20231130	141154	57	100.00	KSQ150		오락문화	N	N	N	N		N	2885	-165	5	-5.41	2440674720	828791	144.65	3040	3045	2880	3965	2135	3050	2944.86	3.39	0	-195305	3166	3107	3041	2982	2916	3137	3012	855	915	500	2190	5	1	171048884	4935	-40.07	2.73	12	0.48	-72.00	1057.00	5700	20230502	-49.39	2245	20231027	28.51	5700	-49.39	20230502	2245	28.51	20231027	21750	-86.74	20221202	2245	28.51	20231027	1.47	N	299900	500	855 억		5793027	N	N	1901	N	00	N
5	20231130	131152	57	100.00	KSQ150		오락문화	N	N	N	N		N	2920	-130	5	-4.26	1830975595	618866	108.01	3040	3045	2915	3965	2135	3050	2958.60	3.39	0	-126770	3166	3107	3041	2982	2916	3137	3012	855	915	500	2190	5	1	171048884	4995	-40.56	2.76	12	0.36	-72.00	1057.00	5700	20230502	-48.77	2245	20231027	30.07	5700	-48.77	20230502	2245	30.07	20231027	21750	-86.57	20221202	2245	30.07	20231027	1.47	N	299900	500	855 억		5793027	N	N	1901	N	00	N
6	20231130	121206	57	100.00	KSQ150		오락문화	N	N	N	N		N	2935	-115	5	-3.77	1508255985	508529	88.76	3040	3045	2930	3965	2135	3050	2965.92	3.39	0	-111784	3166	3107	3041	2982	2916	3137	3012	855	915	500	2190	5	1	171048884	5020	-40.76	2.78	12	0.30	-72.00	1057.00	5700	20230502	-48.51	2245	20231027	30.73	5700	-48.51	20230502	2245	30.73	20231027	21750	-86.51	20221202	2245	30.73	20231027	1.47	N	299900	500	855 억		5793027	N	N	1901	N	00	N
7	20231130	111200	57	100.00	KSQ150		오락문화	N	N	N	N		N	2945	-105	5	-3.44	1188871965	399905	69.80	3040	3045	2935	3965	2135	3050	2972.89	3.39	0	-78831	3166	3107	3041	2982	2916	3137	3012	855	915	500	2190	5	1	171048884	5037	-40.90	2.79	12	0.23	-72.00	1057.00	5700	20230502	-48.33	2245	20231027	31.18	5700	-48.33	20230502	2245	31.18	20231027	21750	-86.46	20221202	2245	31.18	20231027	1.47	N	299900	500	855 억		5793027	N	N	1901	N	00	N
8	20231130	101153	57	100.00	KSQ150		오락문화	N	N	N	N		N	2990	-60	5	-1.97	347611305	116016	20.25	3040	3045	2975	3965	2135	3050	2996.24	3.39	0	2824	3166	3107	3041	2982	2916	3137	3012	855	915	500	2190	5	1	171048884	5114	-41.53	2.83	12	0.07	-72.00	1057.00	5700	20230502	-47.54	2245	20231027	33.18	5700	-47.54	20230502	2245	33.18	20231027	21750	-86.25	20221202	2245	33.18	20231027	1.47	N	299900	500	855 억		5793027	N	N	1901	N	00	N
9	20231130	091153	57	100.00	KSQ150		오락문화	N	N	N	N		N	2980	-70	5	-2.30	102188275	34019	5.94	3040	3045	2980	3965	2135	3050	3003.86	3.39	0	-11698	3166	3107	3041	2982	2916	3137	3012	855	915	500	2190	5	1	171048884	5097	-41.39	2.82	12	0.02	-72.00	1057.00	5700	20230502	-47.72	2245	20231027	32.74	5700	-47.72	20230502	2245	32.74	20231027	21750	-86.30	20221202	2245	32.74	20231027	1.47	N	299900	500	855 억		5793027	N	N	1901	N	00	N
10	20231129	161148	57	100.00	KSQ150		오락문화	N	N	N	N		N	3050	30	2	0.99	1740456285	571587	169.61	3005	3100	2975	3925	2115	3020	3044.94	3.41	0	-44161	3116	3067	3036	2987	2956	3052	2972	855	905	500	2170	5	1	171048884	5217	-42.36	2.89	12	0.33	-72.00	1057.00	5700	20230502	-46.49	2245	20231027	35.86	5700	-46.49	20230502	2245	35.86	20231027	21750	-85.98	20221202	2245	35.86	20231027	1.50	N	299900	500	855 억		5837867	N	N	1901	N	00	N
11	20231129	151200	57	100.00	KSQ150		오락문화	N	N	N	N		N	3010	-10	5	-0.33	1636806780	537441	159.47	3005	3100	2975	3925	2115	3020	3045.56	3.41	0	-44443	3116	3067	3036	2987	2956	3052	2972	855	905	500	2170	5	1	171048884	5149	-41.81	2.85	12	0.31	-72.00	1057.00	5700	20230502	-47.19	2245	20231027	34.08	5700	-47.19	20230502	2245	34.08	20231027	21750	-86.16	20221202	2245	34.08	20231027	1.50	N	299900	500	855 억		5837867	N	N	29	N	00	N
12	20231129	141152	57	100.00	KSQ150		오락문화	N	N	N	N		N	3030	10	2	0.33	1444840085	473989	140.65	3005	3100	2975	3925	2115	3020	3048.26	3.41	0	-38427	3116	3067	3036	2987	2956	3052	2972	855	905	500	2170	5	1	171048884	5183	-42.08	2.87	12	0.28	-72.00	1057.00	5700	20230502	-46.84	2245	20231027	34.97	5700	-46.84	20230502	2245	34.97	20231027	21750	-86.07	20221202	2245	34.97	20231027	1.50	N	299900	500	855 억		5837867	N	N	29	N	00	N
13	20231129	131154	57	100.00	KSQ150		오락문화	N	N	N	N		N	3060	40	2	1.32	1320584575	433126	128.52	3005	3100	2975	3925	2115	3020	3048.96	3.41	0	-41104	3116	3067	3036	2987	2956	3052	2972	855	905	500	2170	5	1	171048884	5234	-42.50	2.89	12	0.25	-72.00	1057.00	5700	20230502	-46.32	2245	20231027	36.30	5700	-46.32	20230502	2245	36.30	20231027	21750	-85.93	20221202	2245	36.30	20231027	1.50	N	299900	500	855 억		5837867	N	N	29	N	00	N
14	20231129	121155	57	100.00	KSQ150		오락문화	N	N	N	N		N	3050	30	2	0.99	1188768245	389892	115.69	3005	3100	2975	3925	2115	3020	3048.97	3.41	0	-30996	3116	3067	3036	2987	2956	3052	2972	855	905	500	2170	5	1	171048884	5217	-42.36	2.89	12	0.23	-72.00	1057.00	5700	20230502	-46.49	2245	20231027	35.86	5700	-46.49	20230502	2245	35.86	20231027	21750	-85.98	20221202	2245	35.86	20231027	1.50	N	299900	500	855 억		5837867	N	N	29	N	00	N
15	20231129	111155	57	100.00	KSQ150		오락문화	N	N	N	N		N	3070	50	2	1.66	1034939830	339739	100.81	3005	3100	2975	3925	2115	3020	3046.28	3.41	0	-33806	3116	3067	3036	2987	2956	3052	2972	855	905	500	2170	5	1	171048884	5251	-42.64	2.90	12	0.20	-72.00	1057.00	5700	20230502	-46.14	2245	20231027	36.75	5700	-46.14	20230502	2245	36.75	20231027	21750	-85.89	20221202	2245	36.75	20231027	1.50	N	299900	500	855 억		5837867	N	N	29	N	00	N
16	20231129	101152	57	100.00	KSQ150		오락문화	N	N	N	N		N	3030	10	2	0.33	416757460	138801	41.19	3005	3040	2975	3925	2115	3020	3002.55	3.41	0	19801	3116	3067	3036	2987	2956	3052	2972	855	905	500	2170	5	1	171048884	5183	-42.08	2.87	12	0.08	-72.00	1057.00	5700	20230502	-46.84	2245	20231027	34.97	5700	-46.84	20230502	2245	34.97	20231027	21750	-86.07	20221202	2245	34.97	20231027	1.50	N	299900	500	855 억		5837867	N	N	29	N	00	N
17	20231129	091147	57	100.00	KSQ150		오락문화	N	N	N	N		N	2995	-25	5	-0.83	107155570	35853	10.64	3005	3010	2975	3925	2115	3020	2988.72	3.41	0	-2969	3116	3067	3036	2987	2956	3052	2972	855	905	500	2170	5	1	171048884	5123	-41.60	2.83	12	0.02	-72.00	1057.00	5700	20230502	-47.46	2245	20231027	33.41	5700	-47.46	20230502	2245	33.41	20231027	21750	-86.23	20221202	2245	33.41	20231027	1.50	N	299900	500	855 억		5837867	N	N	29	N	00	N
18	20231128	161147	57	100.00	KSQ150		오락문화	N	N	N	N		N	3020	-50	5	-1.63	1009500600	333645	56.07	3075	3085	3005	3990	2150	3070	3025.71	3.41	0	5805	3206	3137	3061	2992	2916	3100	2955	855	920	500	2210	5	1	171048884	5166	-41.94	2.86	12	0.20	-72.00	1057.00	5700	20230502	-47.02	2245	20231027	34.52	5700	-47.02	20230502	2245	34.52	20231027	22600	-86.64	20221128	2245	34.52	20231027	1.52	N	299900	500	855 억		5830184	N	N	29	N	00	N
19	20231128	151028	57	100.00	KSQ150		오락문화	N	N	N	N		N	3015	-55	5	-1.79	920492975	304133	51.11	3075	3085	3005	3990	2150	3070	3026.61	3.41	0	5496	3206	3137	3061	2992	2916	3100	2955	855	920	500	2210	5	1	171048884	5157	-41.88	2.85	12	0.18	-72.00	1057.00	5700	20230502	-47.11	2245	20231027	34.30	5700	-47.11	20230502	2245	34.30	20231027	22600	-86.66	20221128	2245	34.30	20231027	1.52	N	299900	500	855 억		5830184	N	N	2735	N	00	N
20	20231128	141147	57	100.00	KSQ150		오락문화	N	N	N	N		N	3015	-55	5	-1.79	705209730	232577	39.08	3075	3085	3005	3990	2150	3070	3032.16	3.41	0	-1071	3206	3137	3061	2992	2916	3100	2955	855	920	500	2210	5	1	171048884	5157	-41.88	2.85	12	0.14	-72.00	1057.00	5700	20230502	-47.11	2245	20231027	34.30	5700	-47.11	20230502	2245	34.30	20231027	22600	-86.66	20221128	2245	34.30	20231027	1.52	N	299900	500	855 억		5830184	N	N	2735	N	00	N
21	20231128	131140	57	100.00	KSQ150		오락문화	N	N	N	N		N	3025	-45	5	-1.47	609607225	200874	33.75	3075	3085	3005	3990	2150	3070	3034.77	3.41	0	350	3206	3137	3061	2992	2916	3100	2955	855	920	500	2210	5	1	171048884	5174	-42.01	2.86	12	0.12	-72.00	1057.00	5700	20230502	-46.93	2245	20231027	34.74	5700	-46.93	20230502	2245	34.74	20231027	22600	-86.62	20221128	2245	34.74	20231027	1.52	N	299900	500	855 억		5830184	N	N	2735	N	00	N
22	20231128	121147	57	100.00	KSQ150		오락문화	N	N	N	N		N	3025	-45	5	-1.47	530463720	174698	29.36	3075	3085	3005	3990	2150	3070	3036.46	3.41	0	-4522	3206	3137	3061	2992	2916	3100	2955	855	920	500	2210	5	1	171048884	5174	-42.01	2.86	12	0.10	-72.00	1057.00	5700	20230502	-46.93	2245	20231027	34.74	5700	-46.93	20230502	2245	34.74	20231027	22600	-86.62	20221128	2245	34.74	20231027	1.52	N	299900	500	855 억		5830184	N	N	2735	N	00	N
23	20231128	111147	57	100.00	KSQ150		오락문화	N	N	N	N		N	3055	-15	5	-0.49	445694830	146838	24.67	3075	3085	3005	3990	2150	3070	3035.28	3.41	0	7773	3206	3137	3061	2992	2916	3100	2955	855	920	500	2210	5	1	171048884	5226	-42.43	2.89	12	0.09	-72.00	1057.00	5700	20230502	-46.40	2245	20231027	36.08	5700	-46.40	20230502	2245	36.08	20231027	22600	-86.48	20221128	2245	36.08	20231027	1.52	N	299900	500	855 억		5830184	N	N	2735	N	00	N
24	20231128	101141	57	100.00	KSQ150		오락문화	N	N	N	N		N	3045	-25	5	-0.81	313170610	103230	17.35	3075	3085	3005	3990	2150	3070	3033.72	3.41	0	-5414	3206	3137	3061	2992	2916	3100	2955	855	920	500	2210	5	1	171048884	5208	-42.29	2.88	12	0.06	-72.00	1057.00	5700	20230502	-46.58	2245	20231027	35.63	5700	-46.58	20230502	2245	35.63	20231027	22600	-86.53	20221128	2245	35.63	20231027	1.52	N	299900	500	855 억		5830184	N	N	2735	N	00	N
25	20231128	091142	57	100.00	KSQ150		오락문화	N	N	N	N		N	3035	-35	5	-1.14	59588710	19548	3.28	3075	3085	3005	3990	2150	3070	3048.33	3.41	0	-1644	3206	3137	3061	2992	2916	3100	2955	855	920	500	2210	5	1	171048884	5191	-42.15	2.87	12	0.01	-72.00	1057.00	5700	20230502	-46.75	2245	20231027	35.19	5700	-46.75	20230502	2245	35.19	20231027	22600	-86.57	20221128	2245	35.19	20231027	1.52	N	299900	500	855 억		5830184	N	N	2735	N	00	N
26	20231127	161134	57	100.00	KSQ150		오락문화	N	N	N	N		N	3070	-5	5	-0.16	1781152925	588635	84.01	3075	3130	2985	3995	2155	3075	3025.81	3.39	0	-10723	3301	3187	3106	2992	2911	3147	2952	855	920	500	2210	5	1	171048884	5251	-42.64	2.90	12	0.34	-72.00	1057.00	5700	20230502	-46.14	2245	20231027	36.75	5700	-46.14	20230502	2245	36.75	20231027	22600	-86.42	20221128	2245	36.75	20231027	1.51	N	299900	500	855 억		5798013	N	N	2735	N	00	N
27	20231127	151147	57	100.00	KSQ150		오락문화	N	N	N	N		N	3035	-40	5	-1.30	1667366620	551427	78.70	3075	3130	2985	3995	2155	3075	3023.70	3.39	0	-15951	3301	3187	3106	2992	2911	3147	2952	855	920	500	2210	5	1	171048884	5191	-42.15	2.87	12	0.32	-72.00	1057.00	5700	20230502	-46.75	2245	20231027	35.19	5700	-46.75	20230502	2245	35.19	20231027	22600	-86.57	20221128	2245	35.19	20231027	1.51	N	299900	500	855 억		5798013	N	N	397	N	00	N
28	20231127	141143	57	100.00	KSQ150		오락문화	N	N	N	N		N	3015	-60	5	-1.95	1491566920	493227	70.39	3075	3130	2985	3995	2155	3075	3024.06	3.39	0	-41614	3301	3187	3106	2992	2911	3147	2952	855	920	500	2210	5	1	171048884	5157	-41.88	2.85	12	0.29	-72.00	1057.00	5700	20230502	-47.11	2245	20231027	34.30	5700	-47.11	20230502	2245	34.30	20231027	22600	-86.66	20221128	2245	34.30	20231027	1.51	N	299900	500	855 억		5798013	N	N	397	N	00	N
29	20231127	131146	57	100.00	KSQ150		오락문화	N	N	N	N		N	3000	-75	5	-2.44	1313191250	433836	61.92	3075	3130	2985	3995	2155	3075	3026.89	3.39	0	-65745	3301	3187	3106	2992	2911	3147	2952	855	920	500	2210	5	1	171048884	5131	-41.67	2.84	12	0.25	-72.00	1057.00	5700	20230502	-47.37	2245	20231027	33.63	5700	-47.37	20230502	2245	33.63	20231027	22600	-86.73	20221128	2245	33.63	20231027	1.51	N	299900	500	855 억		5798013	N	N	397	N	00	N
30	20231127	121152	57	100.00	KSQ150		오락문화	N	N	N	N		N	3010	-65	5	-2.11	1031990365	340056	48.53	3075	3130	3005	3995	2155	3075	3034.72	3.39	0	-35162	3301	3187	3106	2992	2911	3147	2952	855	920	500	2210	5	1	171048884	5149	-41.81	2.85	12	0.20	-72.00	1057.00	5700	20230502	-47.19	2245	20231027	34.08	5700	-47.19	20230502	2245	34.08	20231027	22600	-86.68	20221128	2245	34.08	20231027	1.51	N	299900	500	855 억		5798013	N	N	397	N	00	N
31	20231127	111132	57	100.00	KSQ150		오락문화	N	N	N	N		N	3030	-45	5	-1.46	748970095	246070	35.12	3075	3130	3015	3995	2155	3075	3043.68	3.39	0	-7351	3301	3187	3106	2992	2911	3147	2952	855	920	500	2210	5	1	171048884	5183	-42.08	2.87	12	0.14	-72.00	1057.00	5700	20230502	-46.84	2245	20231027	34.97	5700	-46.84	20230502	2245	34.97	20231027	22600	-86.59	20221128	2245	34.97	20231027	1.51	N	299900	500	855 억		5798013	N	N	397	N	00	N
32	20231127	101130	57	100.00	KSQ150		오락문화	N	N	N	N		N	3025	-50	5	-1.63	442317170	144739	20.66	3075	3130	3015	3995	2155	3075	3055.91	3.39	0	11803	3301	3187	3106	2992	2911	3147	2952	855	920	500	2210	5	1	171048884	5174	-42.01	2.86	12	0.08	-72.00	1057.00	5700	20230502	-46.93	2245	20231027	34.74	5700	-46.93	20230502	2245	34.74	20231027	22600	-86.62	20221128	2245	34.74	20231027	1.51	N	299900	500	855 억		5798013	N	N	397	N	00	N
33	20231127	091134	57	100.00	KSQ150		오락문화	N	N	N	N		N	3080	5	2	0.16	109555085	35483	5.06	3075	3130	3070	3995	2155	3075	3087.67	3.39	0	8516	3301	3187	3106	2992	2911	3147	2952	855	920	500	2210	5	1	171048884	5268	-42.78	2.91	12	0.02	-72.00	1057.00	5700	20230502	-45.96	2245	20231027	37.19	5700	-45.96	20230502	2245	37.19	20231027	22600	-86.37	20221128	2245	37.19	20231027	1.51	N	299900	500	855 억		5798013	N	N	397	N	00	N
34	20231124	161127	57	100.00	KSQ150		오락문화	N	N	N	N		N	3075	-75	5	-2.38	2143289840	697113	182.06	3220	3220	3025	4095	2205	3150	3074.52	3.37	0	21429	3213	3181	3148	3116	3083	3182	3117	855	945	500	2260	5	1	171048884	5260	-42.71	2.91	12	0.41	-72.00	1057.00	5700	20230502	-46.05	2245	20231027	36.97	5700	-46.05	20230502	2245	36.97	20231027	22600	-86.39	20221128	2245	36.97	20231027	1.54	N	299900	500	855 억		5772312	N	N	397	N	00	N
35	20231124	151136	57	100.00	KSQ150		오락문화	N	N	N	N		N	3045	-105	5	-3.33	1960046565	637192	166.41	3220	3220	3025	4095	2205	3150	3076.07	3.37	0	24253	3213	3181	3148	3116	3083	3182	3117	855	945	500	2260	5	1	171048884	5208	-42.29	2.88	12	0.37	-72.00	1057.00	5700	20230502	-46.58	2245	20231027	35.63	5700	-46.58	20230502	2245	35.63	20231027	22600	-86.53	20221128	2245	35.63	20231027	1.54	N	299900	500	855 억		5772312	N	N	2616	N	00	N
36	20231124	141132	57	100.00	KSQ150		오락문화	N	N	N	N		N	3040	-110	5	-3.49	1813330480	588927	153.80	3220	3220	3025	4095	2205	3150	3079.04	3.37	0	20750	3213	3181	3148	3116	3083	3182	3117	855	945	500	2260	5	1	171048884	5200	-42.22	2.88	12	0.34	-72.00	1057.00	5700	20230502	-46.67	2245	20231027	35.41	5700	-46.67	20230502	2245	35.41	20231027	22600	-86.55	20221128	2245	35.41	20231027	1.54	N	299900	500	855 억		5772312	N	N	2616	N	00	N
37	20231124	131129	57	100.00	KSQ150		오락문화	N	N	N	N		N	3035	-115	5	-3.65	1582333500	512825	133.93	3220	3220	3030	4095	2205	3150	3085.52	3.37	0	-14113	3213	3181	3148	3116	3083	3182	3117	855	945	500	2260	5	1	171048884	5191	-42.15	2.87	12	0.30	-72.00	1057.00	5700	20230502	-46.75	2245	20231027	35.19	5700	-46.75	20230502	2245	35.19	20231027	22600	-86.57	20221128	2245	35.19	20231027	1.54	N	299900	500	855 억		5772312	N	N	2616	N	00	N
38	20231124	121137	57	100.00	KSQ150		오락문화	N	N	N	N		N	3055	-95	5	-3.02	1130579490	364290	95.14	3220	3220	3050	4095	2205	3150	3103.52	3.37	0	-69963	3213	3181	3148	3116	3083	3182	3117	855	945	500	2260	5	1	171048884	5226	-42.43	2.89	12	0.21	-72.00	1057.00	5700	20230502	-46.40	2245	20231027	36.08	5700	-46.40	20230502	2245	36.08	20231027	22600	-86.48	20221128	2245	36.08	20231027	1.54	N	299900	500	855 억		5772312	N	N	2616	N	00	N
39	20231124	111132	57	100.00	KSQ150		오락문화	N	N	N	N		N	3060	-90	5	-2.86	995892265	320298	83.65	3220	3220	3050	4095	2205	3150	3109.27	3.37	0	-70758	3213	3181	3148	3116	3083	3182	3117	855	945	500	2260	5	1	171048884	5234	-42.50	2.89	12	0.19	-72.00	1057.00	5700	20230502	-46.32	2245	20231027	36.30	5700	-46.32	20230502	2245	36.30	20231027	22600	-86.46	20221128	2245	36.30	20231027	1.54	N	299900	500	855 억		5772312	N	N	2616	N	00	N
40	20231124	101135	57	100.00	KSQ150		오락문화	N	N	N	N		N	3095	-55	5	-1.75	674931200	215871	56.38	3220	3220	3060	4095	2205	3150	3126.55	3.37	0	-32718	3213	3181	3148	3116	3083	3182	3117	855	945	500	2260	5	1	171048884	5294	-42.99	2.93	12	0.13	-72.00	1057.00	5700	20230502	-45.70	2245	20231027	37.86	5700	-45.70	20230502	2245	37.86	20231027	22600	-86.31	20221128	2245	37.86	20231027	1.54	N	299900	500	855 억		5772312	N	N	2616	N	00	N
41	20231124	091128	57	100.00	KSQ150		오락문화	N	N	N	N		N	3135	-15	5	-0.48	230787790	72768	19.00	3220	3220	3130	4095	2205	3150	3171.56	3.37	0	-34675	3213	3181	3148	3116	3083	3182	3117	855	945	500	2260	5	1	171048884	5362	-43.54	2.97	12	0.04	-72.00	1057.00	5700	20230502	-45.00	2245	20231027	39.64	5700	-45.00	20230502	2245	39.64	20231027	22600	-86.13	20221128	2245	39.64	20231027	1.54	N	299900	500	855 억		5772312	N	N	2616	N	00	N
42	20231123	161113	57	100.00	KSQ150		오락문화	N	N	N	N		N	3150	0	3	0.00	1196228490	380123	62.03	3150	3180	3115	4095	2205	3150	3146.94	3.35	0	39767	3250	3200	3140	3090	3030	3170	3060	855	945	500	2260	5	1	171048884	5388	-43.75	2.98	12	0.22	-72.00	1057.00	5700	20230502	-44.74	2245	20231027	40.31	5700	-44.74	20230502	2245	40.31	20231027	22600	-86.06	20221128	2245	40.31	20231027	1.55	N	299900	500	855 억		5728654	N	N	2616	N	00	N
43	20231123	151152	57	100.00	KSQ150		오락문화	N	N	N	N		N	3145	-5	5	-0.16	1082154760	343854	56.11	3150	3180	3115	4095	2205	3150	3147.13	3.35	0	28925	3250	3200	3140	3090	3030	3170	3060	855	945	500	2260	5	1	171048884	5379	-43.68	2.98	12	0.20	-72.00	1057.00	5700	20230502	-44.82	2245	20231027	40.09	5700	-44.82	20230502	2245	40.09	20231027	22600	-86.08	20221128	2245	40.09	20231027	1.55	N	299900	500	855 억		5728654	N	N	772	N	00	N
44	20231123	141152	57	100.00	KSQ150		오락문화	N	N	N	N		N	3150	0	3	0.00	926211405	294320	48.03	3150	3180	3115	4095	2205	3150	3146.95	3.35	0	24812	3250	3200	3140	3090	3030	3170	3060	855	945	500	2260	5	1	171048884	5388	-43.75	2.98	12	0.17	-72.00	1057.00	5700	20230502	-44.74	2245	20231027	40.31	5700	-44.74	20230502	2245	40.31	20231027	22600	-86.06	20221128	2245	40.31	20231027	1.55	N	299900	500	855 억		5728654	N	N	772	N	00	N
45	20231123	131149	57	100.00	KSQ150		오락문화	N	N	N	N		N	3145	-5	5	-0.16	873258560	277472	45.28	3150	3180	3115	4095	2205	3150	3147.20	3.35	0	22722	3250	3200	3140	3090	3030	3170	3060	855	945	500	2260	5	1	171048884	5379	-43.68	2.98	12	0.16	-72.00	1057.00	5700	20230502	-44.82	2245	20231027	40.09	5700	-44.82	20230502	2245	40.09	20231027	22600	-86.08	20221128	2245	40.09	20231027	1.55	N	299900	500	855 억		5728654	N	N	772	N	00	N
46	20231123	121131	57	100.00	KSQ150		오락문화	N	N	N	N		N	3150	0	3	0.00	805562220	255990	41.77	3150	3180	3115	4095	2205	3150	3146.85	3.35	0	21660	3250	3200	3140	3090	3030	3170	3060	855	945	500	2260	5	1	171048884	5388	-43.75	2.98	12	0.15	-72.00	1057.00	5700	20230502	-44.74	2245	20231027	40.31	5700	-44.74	20230502	2245	40.31	20231027	22600	-86.06	20221128	2245	40.31	20231027	1.55	N	299900	500	855 억		5728654	N	N	772	N	00	N
47	20231123	111201	57	100.00	KSQ150		오락문화	N	N	N	N		N	3135	-15	5	-0.48	609405585	193885	31.64	3150	3180	3115	4095	2205	3150	3143.13	3.35	0	24454	3250	3200	3140	3090	3030	3170	3060	855	945	500	2260	5	1	171048884	5362	-43.54	2.97	12	0.11	-72.00	1057.00	5700	20230502	-45.00	2245	20231027	39.64	5700	-45.00	20230502	2245	39.64	20231027	22600	-86.13	20221128	2245	39.64	20231027	1.55	N	299900	500	855 억		5728654	N	N	772	N	00	N
48	20231123	101136	57	100.00	KSQ150		오락문화	N	N	N	N		N	3150	0	3	0.00	338927945	107633	17.56	3150	3180	3115	4095	2205	3150	3148.92	3.35	0	16266	3250	3200	3140	3090	3030	3170	3060	855	945	500	2260	5	1	171048884	5388	-43.75	2.98	12	0.06	-72.00	1057.00	5700	20230502	-44.74	2245	20231027	40.31	5700	-44.74	20230502	2245	40.31	20231027	22600	-86.06	20221128	2245	40.31	20231027	1.55	N	299900	500	855 억		5728654	N	N	772	N	00	N
49	20231123	091131	57	100.00	KSQ150		오락문화	N	N	N	N		N	3155	5	2	0.16	72327695	23077	3.77	3150	3165	3115	4095	2205	3150	3134.19	3.35	0	4831	3250	3200	3140	3090	3030	3170	3060	855	945	500	2260	5	1	171048884	5397	-43.82	2.98	12	0.01	-72.00	1057.00	5700	20230502	-44.65	2245	20231027	40.53	5700	-44.65	20230502	2245	40.53	20231027	22600	-86.04	20221128	2245	40.53	20231027	1.55	N	299900	500	855 억		5728654	N	N	772	N	00	N
50	20231122	161049	57	100.00	KSQ150		오락문화	N	N	N	N		N	3150	-60	5	-1.87	1895948575	606262	73.43	3160	3190	3080	4170	2250	3210	3127.19	3.28	0	64623	3353	3281	3188	3116	3023	3317	3152	855	960	500	2310	5	1	171048884	5388	-43.75	2.98	12	0.35	-72.00	1057.00	5700	20230502	-44.74	2245	20231027	40.31	5700	-44.74	20230502	2245	40.31	20231027	22600	-86.06	20221128	2245	40.31	20231027	1.60	N	299900	500	855 억		5609194	N	N	772	N	00	N
51	20231122	151112	57	100.00	KSQ150		오락문화	N	N	N	N		N	3160	-50	5	-1.56	1815532315	580766	70.34	3160	3190	3080	4170	2250	3210	3126.01	3.28	0	54722	3353	3281	3188	3116	3023	3317	3152	855	960	500	2310	5	1	171048884	5405	-43.89	2.99	12	0.34	-72.00	1057.00	5700	20230502	-44.56	2245	20231027	40.76	5700	-44.56	20230502	2245	40.76	20231027	22600	-86.02	20221128	2245	40.76	20231027	1.60	N	299900	500	855 억		5609194	N	N	2168	N	00	N
52	20231122	141102	57	100.00	KSQ150		오락문화	N	N	N	N		N	3155	-55	5	-1.71	1470489625	470971	57.04	3160	3190	3080	4170	2250	3210	3122.14	3.28	0	20635	3353	3281	3188	3116	3023	3317	3152	855	960	500	2310	5	1	171048884	5397	-43.82	2.98	12	0.28	-72.00	1057.00	5700	20230502	-44.65	2245	20231027	40.53	5700	-44.65	20230502	2245	40.53	20231027	22600	-86.04	20221128	2245	40.53	20231027	1.60	N	299900	500	855 억		5609194	N	N	2168	N	00	N
53	20231122	131141	57	100.00	KSQ150		오락문화	N	N	N	N		N	3115	-95	5	-2.96	1302154775	417197	50.53	3160	3190	3080	4170	2250	3210	3121.07	3.28	0	3882	3353	3281	3188	3116	3023	3317	3152	855	960	500	2310	5	1	171048884	5328	-43.26	2.95	12	0.24	-72.00	1057.00	5700	20230502	-45.35	2245	20231027	38.75	5700	-45.35	20230502	2245	38.75	20231027	22600	-86.22	20221128	2245	38.75	20231027	1.60	N	299900	500	855 억		5609194	N	N	2168	N	00	N
54	20231122	121146	57	100.00	KSQ150		오락문화	N	N	N	N		N	3115	-95	5	-2.96	1209375055	387316	46.91	3160	3190	3080	4170	2250	3210	3122.32	3.28	0	4326	3353	3281	3188	3116	3023	3317	3152	855	960	500	2310	5	1	171048884	5328	-43.26	2.95	12	0.23	-72.00	1057.00	5700	20230502	-45.35	2245	20231027	38.75	5700	-45.35	20230502	2245	38.75	20231027	22600	-86.22	20221128	2245	38.75	20231027	1.60	N	299900	500	855 억		5609194	N	N	2168	N	00	N
55	20231122	111234	57	100.00	KSQ150		오락문화	N	N	N	N		N	3100	-110	5	-3.43	1121297250	358998	43.48	3160	3190	3080	4170	2250	3210	3123.26	3.28	0	7333	3353	3281	3188	3116	3023	3317	3152	855	960	500	2310	5	1	171048884	5303	-43.06	2.93	12	0.21	-72.00	1057.00	5700	20230502	-45.61	2245	20231027	38.08	5700	-45.61	20230502	2245	38.08	20231027	22600	-86.28	20221128	2245	38.08	20231027	1.60	N	299900	500	855 억		5609194	N	N	2168	N	00	N
56	20231122	101157	57	100.00	KSQ150		오락문화	N	N	N	N		N	3115	-95	5	-2.96	691051215	220295	26.68	3160	3190	3110	4170	2250	3210	3136.74	3.28	0	-10533	3353	3281	3188	3116	3023	3317	3152	855	960	500	2310	5	1	171048884	5328	-43.26	2.95	12	0.13	-72.00	1057.00	5700	20230502	-45.35	2245	20231027	38.75	5700	-45.35	20230502	2245	38.75	20231027	22600	-86.22	20221128	2245	38.75	20231027	1.60	N	299900	500	855 억		5609194	N	N	2168	N	00	N
57	20231122	091105	57	100.00	KSQ150		오락문화	N	N	N	N		N	3150	-60	5	-1.87	193788675	61314	7.43	3160	3190	3145	4170	2250	3210	3160.11	3.28	0	3154	3353	3281	3188	3116	3023	3317	3152	855	960	500	2310	5	1	171048884	5388	-43.75	2.98	12	0.04	-72.00	1057.00	5700	20230502	-44.74	2245	20231027	40.31	5700	-44.74	20230502	2245	40.31	20231027	22600	-86.06	20221128	2245	40.31	20231027	1.60	N	299900	500	855 억		5609194	N	N	2168	N	00	N
58	20231121	161103	57	100.00	KSQ150		오락문화	N	N	N	N		N	3210	60	2	1.90	2613496910	819245	71.78	3150	3260	3095	4095	2205	3150	3190.11	3.16	0	9769	3330	3240	3155	3065	2980	3285	3110	855	945	500	2260	5	1	171048884	5491	-44.58	3.04	12	0.48	-72.00	1057.00	5700	20230502	-43.68	2245	20231027	42.98	5700	-43.68	20230502	2245	42.98	20231027	22600	-85.80	20221128	2245	42.98	20231027	1.58	N	299900	500	855 억		5404525	N	N	2168	N	00	N
59	20231121	151108	57	100.00	KSQ150		오락문화	N	N	N	N		N	3200	50	2	1.59	2530220390	793280	69.50	3150	3260	3095	4095	2205	3150	3189.57	3.16	0	7076	3330	3240	3155	3065	2980	3285	3110	855	945	500	2260	5	1	171048884	5474	-44.44	3.03	12	0.46	-72.00	1057.00	5700	20230502	-43.86	2245	20231027	42.54	5700	-43.86	20230502	2245	42.54	20231027	22600	-85.84	20221128	2245	42.54	20231027	1.58	N	299900	500	855 억		5404525	N	N	5408	N	00	N
60	20231121	141051	57	100.00	KSQ150		오락문화	N	N	N	N		N	3200	50	2	1.59	2321496265	727976	63.78	3150	3260	3095	4095	2205	3150	3188.97	3.16	0	-11516	3330	3240	3155	3065	2980	3285	3110	855	945	500	2260	5	1	171048884	5474	-44.44	3.03	12	0.43	-72.00	1057.00	5700	20230502	-43.86	2245	20231027	42.54	5700	-43.86	20230502	2245	42.54	20231027	22600	-85.84	20221128	2245	42.54	20231027	1.58	N	299900	500	855 억		5404525	N	N	5408	N	00	N
61	20231121	131041	57	100.00	KSQ150		오락문화	N	N	N	N		N	3200	50	2	1.59	1878416525	589818	51.68	3150	3260	3095	4095	2205	3150	3184.74	3.16	0	-27870	3330	3240	3155	3065	2980	3285	3110	855	945	500	2260	5	1	171048884	5474	-44.44	3.03	12	0.34	-72.00	1057.00	5700	20230502	-43.86	2245	20231027	42.54	5700	-43.86	20230502	2245	42.54	20231027	22600	-85.84	20221128	2245	42.54	20231027	1.58	N	299900	500	855 억		5404525	N	N	5408	N	00	N
62	20231121	121043	57	100.00	KSQ150		오락문화	N	N	N	N		N	3180	30	2	0.95	1812869475	569301	49.88	3150	3260	3095	4095	2205	3150	3184.38	3.16	0	-29065	3330	3240	3155	3065	2980	3285	3110	855	945	500	2260	5	1	171048884	5439	-44.17	3.01	12	0.33	-72.00	1057.00	5700	20230502	-44.21	2245	20231027	41.65	5700	-44.21	20230502	2245	41.65	20231027	22600	-85.93	20221128	2245	41.65	20231027	1.58	N	299900	500	855 억		5404525	N	N	5408	N	00	N
63	20231121	111037	57	100.00	KSQ150		오락문화	N	N	N	N		N	3205	55	2	1.75	1574254590	494490	43.33	3150	3260	3095	4095	2205	3150	3183.59	3.16	0	-33866	3330	3240	3155	3065	2980	3285	3110	855	945	500	2260	5	1	171048884	5482	-44.51	3.03	12	0.29	-72.00	1057.00	5700	20230502	-43.77	2245	20231027	42.76	5700	-43.77	20230502	2245	42.76	20231027	22600	-85.82	20221128	2245	42.76	20231027	1.58	N	299900	500	855 억		5404525	N	N	5408	N	00	N
64	20231121	101011	57	100.00	KSQ150		오락문화	N	N	N	N		N	3200	50	2	1.59	1167683240	367471	32.20	3150	3260	3095	4095	2205	3150	3177.62	3.16	0	-37500	3330	3240	3155	3065	2980	3285	3110	855	945	500	2260	5	1	171048884	5474	-44.44	3.03	12	0.21	-72.00	1057.00	5700	20230502	-43.86	2245	20231027	42.54	5700	-43.86	20230502	2245	42.54	20231027	22600	-85.84	20221128	2245	42.54	20231027	1.58	N	299900	500	855 억		5404525	N	N	5408	N	00	N
65	20231121	091028	57	100.00	KSQ150		오락문화	N	N	N	N		N	3130	-20	5	-0.63	163096460	52032	4.56	3150	3150	3120	4095	2205	3150	3134.54	3.16	0	-375	3330	3240	3155	3065	2980	3285	3110	855	945	500	2260	5	1	171048884	5354	-43.47	2.96	12	0.03	-72.00	1057.00	5700	20230502	-45.09	2245	20231027	39.42	5700	-45.09	20230502	2245	39.42	20231027	22600	-86.15	20221128	2245	39.42	20231027	1.58	N	299900	500	855 억		5404525	N	N	5408	N	00	N
66	20231120	161033	57	100.00	KSQ150		오락문화	N	N	N	N		N	3150	20	2	0.64	3537687095	1114832	64.89	3100	3245	3070	4065	2195	3130	3173.33	3.21	0	-83939	3366	3247	3156	3037	2946	3202	2992	855	935	500	2250	5	1	171048884	5388	-43.75	2.98	12	0.65	-72.00	1057.00	5700	20230502	-44.74	2245	20231027	40.31	5700	-44.74	20230502	2245	40.31	20231027	22600	-86.06	20221128	2245	40.31	20231027	1.44	N	299900	500	855 억		5491365	N	N	5408	N	00	N
67	20231120	151044	57	100.00	KSQ150		오락문화	N	N	N	N		N	3145	15	2	0.48	3350574025	1055388	61.43	3100	3245	3070	4065	2195	3130	3174.73	3.21	0	-81484	3366	3247	3156	3037	2946	3202	2992	855	935	500	2250	5	1	171048884	5379	-43.68	2.98	12	0.62	-72.00	1057.00	5700	20230502	-44.82	2245	20231027	40.09	5700	-44.82	20230502	2245	40.09	20231027	22600	-86.08	20221128	2245	40.09	20231027	1.44	N	299900	500	855 억		5491365	N	N	11887	N	00	N
68	20231120	141043	57	100.00	KSQ150		오락문화	N	N	N	N		N	3160	30	2	0.96	2980171740	937361	54.56	3100	3245	3070	4065	2195	3130	3179.32	3.21	0	-112769	3366	3247	3156	3037	2946	3202	2992	855	935	500	2250	5	1	171048884	5405	-43.89	2.99	12	0.55	-72.00	1057.00	5700	20230502	-44.56	2245	20231027	40.76	5700	-44.56	20230502	2245	40.76	20231027	22600	-86.02	20221128	2245	40.76	20231027	1.44	N	299900	500	855 억		5491365	N	N	11887	N	00	N
69	20231120	131037	57	100.00	KSQ150		오락문화	N	N	N	N		N	3170	40	2	1.28	2767503310	869960	50.63	3100	3245	3070	4065	2195	3130	3181.18	3.21	0	-119127	3366	3247	3156	3037	2946	3202	2992	855	935	500	2250	5	1	171048884	5422	-44.03	3.00	12	0.51	-72.00	1057.00	5700	20230502	-44.39	2245	20231027	41.20	5700	-44.39	20230502	2245	41.20	20231027	22600	-85.97	20221128	2245	41.20	20231027	1.44	N	299900	500	855 억		5491365	N	N	11887	N	00	N
70	20231120	121040	57	100.00	KSQ150		오락문화	N	N	N	N		N	3195	65	2	2.08	2569368150	807581	47.00	3100	3245	3070	4065	2195	3130	3181.56	3.21	0	-114105	3366	3247	3156	3037	2946	3202	2992	855	935	500	2250	5	1	171048884	5465	-44.38	3.02	12	0.47	-72.00	1057.00	5700	20230502	-43.95	2245	20231027	42.32	5700	-43.95	20230502	2245	42.32	20231027	22600	-85.86	20221128	2245	42.32	20231027	1.44	N	299900	500	855 억		5491365	N	N	11887	N	00	N
71	20231120	111034	57	100.00	KSQ150		오락문화	N	N	N	N		N	3220	90	2	2.88	1945722510	613771	35.72	3100	3230	3070	4065	2195	3130	3170.11	3.21	0	-89190	3366	3247	3156	3037	2946	3202	2992	855	935	500	2250	5	1	171048884	5508	-44.72	3.05	12	0.36	-72.00	1057.00	5700	20230502	-43.51	2245	20231027	43.43	5700	-43.51	20230502	2245	43.43	20231027	22600	-85.75	20221128	2245	43.43	20231027	1.44	N	299900	500	855 억		5491365	N	N	11887	N	00	N
72	20231120	101032	57	100.00	KSQ150		오락문화	N	N	N	N		N	3180	50	2	1.60	1307574315	414003	24.10	3100	3215	3070	4065	2195	3130	3158.37	3.21	0	-114865	3366	3247	3156	3037	2946	3202	2992	855	935	500	2250	5	1	171048884	5439	-44.17	3.01	12	0.24	-72.00	1057.00	5700	20230502	-44.21	2245	20231027	41.65	5700	-44.21	20230502	2245	41.65	20231027	22600	-85.93	20221128	2245	41.65	20231027	1.44	N	299900	500	855 억		5491365	N	N	11887	N	00	N
73	20231120	091042	57	100.00	KSQ150		오락문화	N	N	N	N		N	3105	-25	5	-0.80	159294295	51472	3.00	3100	3120	3070	4065	2195	3130	3094.78	3.21	0	11087	3366	3247	3156	3037	2946	3202	2992	855	935	500	2250	5	1	171048884	5311	-43.12	2.94	12	0.03	-72.00	1057.00	5700	20230502	-45.53	2245	20231027	38.31	5700	-45.53	20230502	2245	38.31	20231027	22600	-86.26	20221128	2245	38.31	20231027	1.44	N	299900	500	855 억		5491365	N	N	11887	N	00	N
74	20231117	161104	57	100.00	KSQ150		오락문화	N	N	N	N		N	3130	-95	5	-2.95	5411643980	1705069	16.40	3225	3275	3065	4190	2260	3225	3173.94	3.46	0	-221737	3661	3442	3266	3047	2871	3552	3157	855	965	500	2320	5	1	171048884	5354	-43.47	2.96	12	1.00	-72.00	1057.00	5700	20230502	-45.09	2245	20231027	39.42	5700	-45.09	20230502	2245	39.42	20231027	22600	-86.15	20221128	2245	39.42	20231027	1.50	N	299900	500	855 억		5911062	N	N	11887	N	00	N
75	20231117	151112	57	100.00	KSQ150		오락문화	N	N	N	N		N	3105	-120	5	-3.72	5160337950	1624335	15.62	3225	3275	3065	4190	2260	3225	3176.85	3.46	0	-223161	3661	3442	3266	3047	2871	3552	3157	855	965	500	2320	5	1	171048884	5311	-43.12	2.94	12	0.95	-72.00	1057.00	5700	20230502	-45.53	2245	20231027	38.31	5700	-45.53	20230502	2245	38.31	20231027	22600	-86.26	20221128	2245	38.31	20231027	1.50	N	299900	500	855 억		5911062	N	N	5336	N	00	N
76	20231117	141105	57	100.00	KSQ150		오락문화	N	N	N	N		N	3120	-105	5	-3.26	4761980215	1496219	14.39	3225	3275	3065	4190	2260	3225	3182.63	3.46	0	-194246	3661	3442	3266	3047	2871	3552	3157	855	965	500	2320	5	1	171048884	5337	-43.33	2.95	12	0.87	-72.00	1057.00	5700	20230502	-45.26	2245	20231027	38.98	5700	-45.26	20230502	2245	38.98	20231027	22600	-86.19	20221128	2245	38.98	20231027	1.50	N	299900	500	855 억		5911062	N	N	5336	N	00	N
77	20231117	131102	57	100.00	KSQ150		오락문화	N	N	N	N		N	3115	-110	5	-3.41	4234749435	1325920	12.75	3225	3275	3095	4190	2260	3225	3193.79	3.46	0	-212516	3661	3442	3266	3047	2871	3552	3157	855	965	500	2320	5	1	171048884	5328	-43.26	2.95	12	0.78	-72.00	1057.00	5700	20230502	-45.35	2245	20231027	38.75	5700	-45.35	20230502	2245	38.75	20231027	22600	-86.22	20221128	2245	38.75	20231027	1.50	N	299900	500	855 억		5911062	N	N	5336	N	00	N
78	20231117	121105	57	100.00	KSQ150		오락문화	N	N	N	N		N	3150	-75	5	-2.33	3480503745	1083921	10.42	3225	3275	3135	4190	2260	3225	3211.01	3.46	0	-231382	3661	3442	3266	3047	2871	3552	3157	855	965	500	2320	5	1	171048884	5388	-43.75	2.98	12	0.63	-72.00	1057.00	5700	20230502	-44.74	2245	20231027	40.31	5700	-44.74	20230502	2245	40.31	20231027	22600	-86.06	20221128	2245	40.31	20231027	1.50	N	299900	500	855 억		5911062	N	N	5336	N	00	N
79	20231117	111110	57	100.00	KSQ150		오락문화	N	N	N	N		N	3210	-15	5	-0.47	2617336045	811815	7.81	3225	3275	3165	4190	2260	3225	3224.05	3.46	0	-157540	3661	3442	3266	3047	2871	3552	3157	855	965	500	2320	5	1	171048884	5491	-44.58	3.04	12	0.47	-72.00	1057.00	5700	20230502	-43.68	2245	20231027	42.98	5700	-43.68	20230502	2245	42.98	20231027	22600	-85.80	20221128	2245	42.98	20231027	1.50	N	299900	500	855 억		5911062	N	N	5336	N	00	N
80	20231117	101107	57	100.00	KSQ150		오락문화	N	N	N	N		N	3230	5	2	0.16	2016385360	624886	6.01	3225	3275	3165	4190	2260	3225	3226.81	3.46	0	-132974	3661	3442	3266	3047	2871	3552	3157	855	965	500	2320	5	1	171048884	5525	-44.86	3.06	12	0.37	-72.00	1057.00	5700	20230502	-43.33	2245	20231027	43.88	5700	-43.33	20230502	2245	43.88	20231027	22600	-85.71	20221128	2245	43.88	20231027	1.50	N	299900	500	855 억		5911062	N	N	5336	N	00	N
81	20231117	091108	57	100.00	KSQ150		오락문화	N	N	N	N		N	3210	-15	5	-0.47	803462525	250193	2.41	3225	3250	3165	4190	2260	3225	3211.29	3.46	0	-62495	3661	3442	3266	3047	2871	3552	3157	855	965	500	2320	5	1	171048884	5491	-44.58	3.04	12	0.15	-72.00	1057.00	5700	20230502	-43.68	2245	20231027	42.98	5700	-43.68	20230502	2245	42.98	20231027	22600	-85.80	20221128	2245	42.98	20231027	1.50	N	299900	500	855 억		5911062	N	N	5336	N	00	N
82	20231116	161105	57	100.00	KSQ150		오락문화	N	N	N	N		N	3230	195	2	6.43	33940148140	10245542	788.77	3090	3485	3090	3945	2125	3035	3312.67	3.75	0	-406919	3175	3105	3030	2960	2885	3140	2995	855	910	500	2180	5	1	171048884	5525	-44.86	3.06	12	5.99	-72.00	1057.00	5700	20230502	-43.33	2245	20231027	43.88	5700	-43.33	20230502	2245	43.88	20231027	22600	-85.71	20221128	2245	43.88	20231027	1.43	N	299900	500	855 억		6414451	N	N	6065	N	00	N
83	20231116	151059	57	100.00	KSQ150		오락문화	N	N	N	N		N	3245	210	2	6.92	32962382140	9942394	765.43	3090	3485	3090	3945	2125	3035	3315.34	3.75	0	-486252	3175	3105	3030	2960	2885	3140	2995	855	910	500	2180	5	1	171048884	5551	-45.07	3.07	12	5.81	-72.00	1057.00	5700	20230502	-43.07	2245	20231027	44.54	5700	-43.07	20230502	2245	44.54	20231027	22600	-85.64	20221128	2245	44.54	20231027	1.43	N	299900	500	855 억		6414451	N	N	6065	N	00	N
84	20231116	141035	57	100.00	KSQ150		오락문화	N	N	N	N		N	3245	210	2	6.92	31850233940	9599053	739.00	3090	3485	3090	3945	2125	3035	3318.06	3.75	0	-552010	3175	3105	3030	2960	2885	3140	2995	855	910	500	2180	5	1	171048884	5551	-45.07	3.07	12	5.61	-72.00	1057.00	5700	20230502	-43.07	2245	20231027	44.54	5700	-43.07	20230502	2245	44.54	20231027	22600	-85.64	20221128	2245	44.54	20231027	1.43	N	299900	500	855 억		6414451	N	N	6065	N	00	N
85	20231116	131059	57	100.00	KSQ150		오락문화	N	N	N	N		N	3290	255	2	8.40	28595349895	8595837	661.77	3090	3485	3090	3945	2125	3035	3326.65	3.75	0	-604080	3175	3105	3030	2960	2885	3140	2995	855	910	500	2180	5	1	171048884	5628	-45.69	3.11	12	5.03	-72.00	1057.00	5700	20230502	-42.28	2245	20231027	46.55	5700	-42.28	20230502	2245	46.55	20231027	22600	-85.44	20221128	2245	46.55	20231027	1.43	N	299900	500	855 억		6414451	N	N	6065	N	00	N
86	20231116	121100	57	100.00	KSQ150		오락문화	N	N	N	N		N	3325	290	2	9.56	10621056705	3295362	253.70	3090	3350	3090	3945	2125	3035	3223.03	3.75	0	-408363	3175	3105	3030	2960	2885	3140	2995	855	910	500	2180	5	1	171048884	5687	-46.18	3.15	12	1.93	-72.00	1057.00	5700	20230502	-41.67	2245	20231027	48.11	5700	-41.67	20230502	2245	48.11	20231027	22600	-85.29	20221128	2245	48.11	20231027	1.43	N	299900	500	855 억		6414451	N	N	6065	N	00	N
87	20231116	111059	57	100.00	KSQ150		오락문화	N	N	N	N		N	3180	145	2	4.78	6803264755	2128124	163.84	3090	3270	3090	3945	2125	3035	3196.84	3.75	0	-475525	3175	3105	3030	2960	2885	3140	2995	855	910	500	2180	5	1	171048884	5439	-44.17	3.01	12	1.24	-72.00	1057.00	5700	20230502	-44.21	2245	20231027	41.65	5700	-44.21	20230502	2245	41.65	20231027	22600	-85.93	20221128	2245	41.65	20231027	1.43	N	299900	500	855 억		6414451	N	N	6065	N	00	N
88	20231116	101058	57	100.00	KSQ150		오락문화	N	N	N	N		N	3140	105	2	3.46	1174685320	373139	28.73	3090	3185	3090	3945	2125	3035	3148.12	3.75	0	-71825	3175	3105	3030	2960	2885	3140	2995	855	910	500	2180	5	1	171048884	5371	-43.61	2.97	12	0.22	-72.00	1057.00	5700	20230502	-44.91	2245	20231027	39.87	5700	-44.91	20230502	2245	39.87	20231027	22600	-86.11	20221128	2245	39.87	20231027	1.43	N	299900	500	855 억		6414451	N	N	6065	N	00	N
89	20231116	091104	57	100.00	KSQ150		오락문화	N	N	N	N		N	3035	0	3	0.00	0	0	0.00	0	0	0	3945	2125	3035	0.00	3.75	0	0	3175	3105	3030	2960	2885	3140	2995	855	910	500	2180	5	1	171048884	5191	-42.15	2.87	12	0.00	-72.00	1057.00	5700	20230502	-46.75	2245	20231027	35.19	5700	-46.75	20230502	2245	35.19	20231027	22600	-86.57	20221128	2245	35.19	20231027	1.43	N	299900	500	855 억		6414451	N	N	6065	N	00	N
90	20231115	160943	57	100.00	KSQ150		오락문화	N	N	N	N		N	3035	60	2	2.02	3833859455	1269645	76.70	3015	3100	2955	3865	2085	2975	3019.58	3.81	0	-108741	3275	3125	3025	2875	2775	3075	2825	855	890	500	2140	5	1	171048884	5191	-42.15	2.87	12	0.74	-72.00	1057.00	5700	20230502	-46.75	2245	20231027	35.19	5700	-46.75	20230502	2245	35.19	20231027	22600	-86.57	20221128	2245	35.19	20231027	1.50	N	299900	500	855 억		6514805	N	N	6065	N	00	N
91	20231115	151119	57	100.00	KSQ150		오락문화	N	N	N	N		N	3025	50	2	1.68	3655701740	1210782	73.14	3015	3100	2955	3865	2085	2975	3019.33	3.81	0	-105707	3275	3125	3025	2875	2775	3075	2825	855	890	500	2140	5	1	171048884	5174	-42.01	2.86	12	0.71	-72.00	1057.00	5700	20230502	-46.93	2245	20231027	34.74	5700	-46.93	20230502	2245	34.74	20231027	22600	-86.62	20221128	2245	34.74	20231027	1.50	N	299900	500	855 억		6514805	N	N	3276	N	00	N
92	20231115	141115	57	100.00	KSQ150		오락문화	N	N	N	N		N	3060	85	2	2.86	3445181610	1141408	68.95	3015	3100	2955	3865	2085	2975	3018.40	3.81	0	-116517	3275	3125	3025	2875	2775	3075	2825	855	890	500	2140	5	1	171048884	5234	-42.50	2.89	12	0.67	-72.00	1057.00	5700	20230502	-46.32	2245	20231027	36.30	5700	-46.32	20230502	2245	36.30	20231027	22600	-86.46	20221128	2245	36.30	20231027	1.50	N	299900	500	855 억		6514805	N	N	3276	N	00	N
93	20231115	131116	57	100.00	KSQ150		오락문화	N	N	N	N		N	3040	65	2	2.18	2892766865	960440	58.02	3015	3100	2955	3865	2085	2975	3011.96	3.81	0	-72133	3275	3125	3025	2875	2775	3075	2825	855	890	500	2140	5	1	171048884	5200	-42.22	2.88	12	0.56	-72.00	1057.00	5700	20230502	-46.67	2245	20231027	35.41	5700	-46.67	20230502	2245	35.41	20231027	22600	-86.55	20221128	2245	35.41	20231027	1.50	N	299900	500	855 억		6514805	N	N	3276	N	00	N
94	20231115	121117	57	100.00	KSQ150		오락문화	N	N	N	N		N	3000	25	2	0.84	2038318950	679617	41.06	3015	3040	2955	3865	2085	2975	2999.25	3.81	0	-71883	3275	3125	3025	2875	2775	3075	2825	855	890	500	2140	5	1	171048884	5131	-41.67	2.84	12	0.40	-72.00	1057.00	5700	20230502	-47.37	2245	20231027	33.63	5700	-47.37	20230502	2245	33.63	20231027	22600	-86.73	20221128	2245	33.63	20231027	1.50	N	299900	500	855 억		6514805	N	N	3276	N	00	N
95	20231115	111130	57	100.00	KSQ150		오락문화	N	N	N	N		N	3025	50	2	1.68	1894042685	631667	38.16	3015	3040	2955	3865	2085	2975	2998.52	3.81	0	-79647	3275	3125	3025	2875	2775	3075	2825	855	890	500	2140	5	1	171048884	5174	-42.01	2.86	12	0.37	-72.00	1057.00	5700	20230502	-46.93	2245	20231027	34.74	5700	-46.93	20230502	2245	34.74	20231027	22600	-86.62	20221128	2245	34.74	20231027	1.50	N	299900	500	855 억		6514805	N	N	3276	N	00	N
96	20231115	101120	57	100.00	KSQ150		오락문화	N	N	N	N		N	2980	5	2	0.17	1236155005	412869	24.94	3015	3040	2955	3865	2085	2975	2994.11	3.81	0	-61181	3275	3125	3025	2875	2775	3075	2825	855	890	500	2140	5	1	171048884	5097	-41.39	2.82	12	0.24	-72.00	1057.00	5700	20230502	-47.72	2245	20231027	32.74	5700	-47.72	20230502	2245	32.74	20231027	22600	-86.81	20221128	2245	32.74	20231027	1.50	N	299900	500	855 억		6514805	N	N	3276	N	00	N
97	20231115	091110	57	100.00	KSQ150		오락문화	N	N	N	N		N	2965	-10	5	-0.34	591045930	197090	11.91	3015	3040	2960	3865	2085	2975	2998.99	3.81	0	-63761	3275	3125	3025	2875	2775	3075	2825	855	890	500	2140	5	1	171048884	5072	-41.18	2.81	12	0.12	-72.00	1057.00	5700	20230502	-47.98	2245	20231027	32.07	5700	-47.98	20230502	2245	32.07	20231027	22600	-86.88	20221128	2245	32.07	20231027	1.50	N	299900	500	855 억		6514805	N	N	3276	N	00	N
98	20231114	161054	57	100.00	KSQ150		오락문화	N	N	N	N		N	2975	-25	5	-0.83	4898209290	1638106	133.75	3020	3175	2925	3900	2100	3000	2990.20	3.95	0	408751	3260	3130	3050	2920	2840	3090	2880	855	900	500	2160	5	1	171048884	5089	-41.32	2.81	12	0.96	-72.00	1057.00	5700	20230502	-47.81	2245	20231027	32.52	5700	-47.81	20230502	2245	32.52	20231027	22600	-86.84	20221128	2245	32.52	20231027	1.50	N	299900	500	855 억		6749524	N	N	3276	N	00	N
99	20231114	151101	57	100.00	KSQ150		오락문화	N	N	N	N		N	2955	-45	5	-1.50	4663390315	1558816	127.28	3020	3175	2925	3900	2100	3000	2991.62	3.95	0	403420	3260	3130	3050	2920	2840	3090	2880	855	900	500	2160	5	1	171048884	5054	-41.04	2.80	12	0.91	-72.00	1057.00	5700	20230502	-48.16	2245	20231027	31.63	5700	-48.16	20230502	2245	31.63	20231027	22600	-86.92	20221128	2245	31.63	20231027	1.50	N	299900	500	855 억		6749524	N	N	7499	N	00	N
100	20231114	141057	57	100.00	KSQ150		오락문화	N	N	N	N		N	2960	-40	5	-1.33	3885163930	1294211	105.67	3020	3175	2940	3900	2100	3000	3001.96	3.95	0	257779	3260	3130	3050	2920	2840	3090	2880	855	900	500	2160	5	1	171048884	5063	-41.11	2.80	12	0.76	-72.00	1057.00	5700	20230502	-48.07	2245	20231027	31.85	5700	-48.07	20230502	2245	31.85	20231027	22600	-86.90	20221128	2245	31.85	20231027	1.50	N	299900	500	855 억		6749524	N	N	7499	N	00	N
101	20231114	131058	57	100.00	KSQ150		오락문화	N	N	N	N		N	2970	-30	5	-1.00	3050248475	1011749	82.61	3020	3175	2960	3900	2100	3000	3014.83	3.95	0	155259	3260	3130	3050	2920	2840	3090	2880	855	900	500	2160	5	1	171048884	5080	-41.25	2.81	12	0.59	-72.00	1057.00	5700	20230502	-47.89	2245	20231027	32.29	5700	-47.89	20230502	2245	32.29	20231027	22600	-86.86	20221128	2245	32.29	20231027	1.50	N	299900	500	855 억		6749524	N	N	7499	N	00	N
102	20231114	121101	57	100.00	KSQ150		오락문화	N	N	N	N		N	2995	-5	5	-0.17	2290653340	756415	61.76	3020	3175	2975	3900	2100	3000	3028.30	3.95	0	143147	3260	3130	3050	2920	2840	3090	2880	855	900	500	2160	5	1	171048884	5123	-41.60	2.83	12	0.44	-72.00	1057.00	5700	20230502	-47.46	2245	20231027	33.41	5700	-47.46	20230502	2245	33.41	20231027	22600	-86.75	20221128	2245	33.41	20231027	1.50	N	299900	500	855 억		6749524	N	N	7499	N	00	N
103	20231114	111112	57	100.00	KSQ150		오락문화	N	N	N	N		N	3030	30	2	1.00	1886505155	622099	50.80	3020	3175	2975	3900	2100	3000	3032.48	3.95	0	118516	3260	3130	3050	2920	2840	3090	2880	855	900	500	2160	5	1	171048884	5183	-42.08	2.87	12	0.36	-72.00	1057.00	5700	20230502	-46.84	2245	20231027	34.97	5700	-46.84	20230502	2245	34.97	20231027	22600	-86.59	20221128	2245	34.97	20231027	1.50	N	299900	500	855 억		6749524	N	N	7499	N	00	N
104	20231114	101100	57	100.00	KSQ150		오락문화	N	N	N	N		N	3015	15	2	0.50	1562734450	514661	42.02	3020	3175	2975	3900	2100	3000	3036.43	3.95	0	76258	3260	3130	3050	2920	2840	3090	2880	855	900	500	2160	5	1	171048884	5157	-41.88	2.85	12	0.30	-72.00	1057.00	5700	20230502	-47.11	2245	20231027	34.30	5700	-47.11	20230502	2245	34.30	20231027	22600	-86.66	20221128	2245	34.30	20231027	1.50	N	299900	500	855 억		6749524	N	N	7499	N	00	N
105	20231114	091048	57	100.00	KSQ150		오락문화	N	N	N	N		N	3075	75	2	2.50	622589600	203058	16.58	3020	3175	2975	3900	2100	3000	3066.07	3.95	0	36080	3260	3130	3050	2920	2840	3090	2880	855	900	500	2160	5	1	171048884	5260	-42.71	2.91	12	0.12	-72.00	1057.00	5700	20230502	-46.05	2245	20231027	36.97	5700	-46.05	20230502	2245	36.97	20231027	22600	-86.39	20221128	2245	36.97	20231027	1.50	N	299900	500	855 억		6749524	N	N	7499	N	00	N
106	20231113	161040	57	100.00	KSQ150		오락문화	N	N	N	N		N	3000	-135	5	-4.31	3671032525	1204751	72.72	3175	3180	2970	4075	2195	3135	3047.12	3.88	0	305121	3331	3232	3176	3077	3021	3205	3050	855	940	500	2250	5	1	171048884	5131	-41.67	2.84	12	0.70	-72.00	1057.00	5700	20230502	-47.37	2245	20231027	33.63	5700	-47.37	20230502	2245	33.63	20231027	22600	-86.73	20221128	2245	33.63	20231027	1.52	N	299900	500	855 억		6643998	N	N	7499	N	00	N
107	20231113	151034	57	100.00	KSQ150		오락문화	N	N	N	N		N	3010	-125	5	-3.99	3048295975	996825	60.17	3175	3180	2970	4075	2195	3135	3057.90	3.88	0	207180	3331	3232	3176	3077	3021	3205	3050	855	940	500	2250	5	1	171048884	5149	-41.81	2.85	12	0.58	-72.00	1057.00	5700	20230502	-47.19	2245	20231027	34.08	5700	-47.19	20230502	2245	34.08	20231027	22600	-86.68	20221128	2245	34.08	20231027	1.52	N	299900	500	855 억		6643998	N	N	5539	N	00	N
108	20231113	141036	57	100.00	KSQ150		오락문화	N	N	N	N		N	3015	-120	5	-3.83	2655850930	866468	52.30	3175	3180	2970	4075	2195	3135	3065.04	3.88	0	170723	3331	3232	3176	3077	3021	3205	3050	855	940	500	2250	5	1	171048884	5157	-41.88	2.85	12	0.51	-72.00	1057.00	5700	20230502	-47.11	2245	20231027	34.30	5700	-47.11	20230502	2245	34.30	20231027	22600	-86.66	20221128	2245	34.30	20231027	1.52	N	299900	500	855 억		6643998	N	N	5539	N	00	N
109	20231113	131033	57	100.00	KSQ150		오락문화	N	N	N	N		N	3005	-130	5	-4.15	2288372940	744097	44.92	3175	3180	2985	4075	2195	3135	3075.26	3.88	0	126425	3331	3232	3176	3077	3021	3205	3050	855	940	500	2250	5	1	171048884	5140	-41.74	2.84	12	0.44	-72.00	1057.00	5700	20230502	-47.28	2245	20231027	33.85	5700	-47.28	20230502	2245	33.85	20231027	22600	-86.70	20221128	2245	33.85	20231027	1.52	N	299900	500	855 억		6643998	N	N	5539	N	00	N
110	20231113	121037	57	100.00	KSQ150		오락문화	N	N	N	N		N	3005	-130	5	-4.15	2024225725	656419	39.62	3175	3180	3005	4075	2195	3135	3083.64	3.88	0	111426	3331	3232	3176	3077	3021	3205	3050	855	940	500	2250	5	1	171048884	5140	-41.74	2.84	12	0.38	-72.00	1057.00	5700	20230502	-47.28	2245	20231027	33.85	5700	-47.28	20230502	2245	33.85	20231027	22600	-86.70	20221128	2245	33.85	20231027	1.52	N	299900	500	855 억		6643998	N	N	5539	N	00	N
111	20231113	111032	57	100.00	KSQ150		오락문화	N	N	N	N		N	3075	-60	5	-1.91	1370046210	440989	26.62	3175	3180	3055	4075	2195	3135	3106.67	3.88	0	49826	3331	3232	3176	3077	3021	3205	3050	855	940	500	2250	5	1	171048884	5260	-42.71	2.91	12	0.26	-72.00	1057.00	5700	20230502	-46.05	2245	20231027	36.97	5700	-46.05	20230502	2245	36.97	20231027	22600	-86.39	20221128	2245	36.97	20231027	1.52	N	299900	500	855 억		6643998	N	N	5539	N	00	N
112	20231113	101030	57	100.00	KSQ150		오락문화	N	N	N	N		N	3085	-50	5	-1.59	944015305	302251	18.24	3175	3180	3085	4075	2195	3135	3123.23	3.88	0	-230	3331	3232	3176	3077	3021	3205	3050	855	940	500	2250	5	1	171048884	5277	-42.85	2.92	12	0.18	-72.00	1057.00	5700	20230502	-45.88	2245	20231027	37.42	5700	-45.88	20230502	2245	37.42	20231027	22600	-86.35	20221128	2245	37.42	20231027	1.52	N	299900	500	855 억		6643998	N	N	5539	N	00	N
113	20231113	091038	57	100.00	KSQ150		오락문화	N	N	N	N		N	3100	-35	5	-1.12	372312875	118683	7.16	3175	3180	3095	4075	2195	3135	3137.06	3.88	0	-24126	3331	3232	3176	3077	3021	3205	3050	855	940	500	2250	5	1	171048884	5303	-43.06	2.93	12	0.07	-72.00	1057.00	5700	20230502	-45.61	2245	20231027	38.08	5700	-45.61	20230502	2245	38.08	20231027	22600	-86.28	20221128	2245	38.08	20231027	1.52	N	299900	500	855 억		6643998	N	N	5539	N	00	N
114	20231110	161051	57	100.00	KSQ150		오락문화	N	N	N	N		N	3135	-135	5	-4.13	5208128870	1643836	38.62	3230	3275	3120	4250	2290	3270	3168.38	4.02	0	268465	3656	3462	3366	3172	3076	3415	3125	855	980	500	2350	5	1	171048884	5362	-43.54	2.97	12	0.96	-72.00	1057.00	5700	20230502	-45.00	2245	20231027	39.64	5700	-45.00	20230502	2245	39.64	20231027	22600	-86.13	20221128	2245	39.64	20231027	1.51	N	299900	500	855 억		6875953	N	N	5539	N	00	N
115	20231110	151056	57	100.00	KSQ150		오락문화	N	N	N	N		N	3130	-140	5	-4.28	4946486430	1560345	36.66	3230	3275	3120	4250	2290	3270	3170.12	4.02	0	239973	3656	3462	3366	3172	3076	3415	3125	855	980	500	2350	5	1	171048884	5354	-43.47	2.96	12	0.91	-72.00	1057.00	5700	20230502	-45.09	2245	20231027	39.42	5700	-45.09	20230502	2245	39.42	20231027	22600	-86.15	20221128	2245	39.42	20231027	1.51	N	299900	500	855 억		6875953	N	N	0	N	00	N
116	20231110	141041	57	100.00	KSQ150		오락문화	N	N	N	N		N	3155	-115	5	-3.52	4446145465	1400565	32.91	3230	3275	3125	4250	2290	3270	3174.53	4.02	0	201184	3656	3462	3366	3172	3076	3415	3125	855	980	500	2350	5	1	171048884	5397	-43.82	2.98	12	0.82	-72.00	1057.00	5700	20230502	-44.65	2245	20231027	40.53	5700	-44.65	20230502	2245	40.53	20231027	22600	-86.04	20221128	2245	40.53	20231027	1.51	N	299900	500	855 억		6875953	N	N	0	N	00	N
117	20231110	131042	57	100.00	KSQ150		오락문화	N	N	N	N		N	3140	-130	5	-3.98	4111144110	1294179	30.41	3230	3275	3125	4250	2290	3270	3176.64	4.02	0	198001	3656	3462	3366	3172	3076	3415	3125	855	980	500	2350	5	1	171048884	5371	-43.61	2.97	12	0.76	-72.00	1057.00	5700	20230502	-44.91	2245	20231027	39.87	5700	-44.91	20230502	2245	39.87	20231027	22600	-86.11	20221128	2245	39.87	20231027	1.51	N	299900	500	855 억		6875953	N	N	0	N	00	N
118	20231110	121049	57	100.00	KSQ150		오락문화	N	N	N	N		N	3155	-115	5	-3.52	3728192295	1172267	27.54	3230	3275	3125	4250	2290	3270	3180.32	4.02	0	184392	3656	3462	3366	3172	3076	3415	3125	855	980	500	2350	5	1	171048884	5397	-43.82	2.98	12	0.69	-72.00	1057.00	5700	20230502	-44.65	2245	20231027	40.53	5700	-44.65	20230502	2245	40.53	20231027	22600	-86.04	20221128	2245	40.53	20231027	1.51	N	299900	500	855 억		6875953	N	N	0	N	00	N
119	20231110	111030	57	100.00	KSQ150		오락문화	N	N	N	N		N	3145	-125	5	-3.82	3397350895	1067128	25.07	3230	3275	3125	4250	2290	3270	3183.64	4.02	0	188463	3656	3462	3366	3172	3076	3415	3125	855	980	500	2350	5	1	171048884	5379	-43.68	2.98	12	0.62	-72.00	1057.00	5700	20230502	-44.82	2245	20231027	40.09	5700	-44.82	20230502	2245	40.09	20231027	22600	-86.08	20221128	2245	40.09	20231027	1.51	N	299900	500	855 억		6875953	N	N	0	N	00	N
120	20231110	101041	57	100.00	KSQ150		오락문화	N	N	N	N		N	3150	-120	5	-3.67	2969395055	931025	21.88	3230	3275	3135	4250	2290	3270	3189.38	4.02	0	186100	3656	3462	3366	3172	3076	3415	3125	855	980	500	2350	5	1	171048884	5388	-43.75	2.98	12	0.54	-72.00	1057.00	5700	20230502	-44.74	2245	20231027	40.31	5700	-44.74	20230502	2245	40.31	20231027	22600	-86.06	20221128	2245	40.31	20231027	1.51	N	299900	500	855 억		6875953	N	N	0	N	00	N
121	20231110	091024	57	100.00	KSQ150		오락문화	N	N	N	N		N	3210	-60	5	-1.83	536857230	166518	3.91	3230	3275	3180	4250	2290	3270	3224.00	4.02	0	60698	3656	3462	3366	3172	3076	3415	3125	855	980	500	2350	5	1	171048884	5491	-44.58	3.04	12	0.10	-72.00	1057.00	5700	20230502	-43.68	2245	20231027	42.98	5700	-43.68	20230502	2245	42.98	20231027	22600	-85.80	20221128	2245	42.98	20231027	1.51	N	299900	500	855 억		6875953	N	N	0	N	00	N
122	20231109	161017	57	100.00	KSQ150		오락문화	N	N	N	N		N	3270	-35	5	-1.06	14423491430	4242010	60.55	3420	3560	3270	4295	2315	3305	3400.35	4.09	0	-171380	3701	3502	3291	3092	2881	3602	3192	855	990	500	2370	5	1	171048884	5593	-45.42	3.09	12	2.48	-72.00	1057.00	5700	20230502	-42.63	2245	20231027	45.66	5700	-42.63	20230502	2245	45.66	20231027	22600	-85.53	20221128	2245	45.66	20231027	1.42	N	299900	500	855 억		7003384	N	N	9113	N	00	N
123	20231109	151017	57	100.00	KSQ150		오락문화	N	N	N	N		N	3295	-10	5	-0.30	14090122625	4140341	59.10	3420	3560	3270	4295	2315	3305	3403.13	4.09	0	-192361	3701	3502	3291	3092	2881	3602	3192	855	990	500	2370	5	1	171048884	5636	-45.76	3.12	12	2.42	-72.00	1057.00	5700	20230502	-42.19	2245	20231027	46.77	5700	-42.19	20230502	2245	46.77	20231027	22600	-85.42	20221128	2245	46.77	20231027	1.42	N	299900	500	855 억		7003384	N	N	9113	N	00	N
124	20231109	141013	57	100.00	KSQ150		오락문화	N	N	N	N		N	3315	10	2	0.30	13549177355	3976096	56.75	3420	3560	3270	4295	2315	3305	3407.66	4.09	0	-216733	3701	3502	3291	3092	2881	3602	3192	855	990	500	2370	5	1	171048884	5670	-46.04	3.14	12	2.32	-72.00	1057.00	5700	20230502	-41.84	2245	20231027	47.66	5700	-41.84	20230502	2245	47.66	20231027	22600	-85.33	20221128	2245	47.66	20231027	1.42	N	299900	500	855 억		7003384	N	N	9113	N	00	N
125	20231109	131016	57	100.00	KSQ150		오락문화	N	N	N	N		N	3335	30	2	0.91	12891406015	3777884	53.93	3420	3560	3270	4295	2315	3305	3412.34	4.09	0	-255141	3701	3502	3291	3092	2881	3602	3192	855	990	500	2370	5	1	171048884	5704	-46.32	3.16	12	2.21	-72.00	1057.00	5700	20230502	-41.49	2245	20231027	48.55	5700	-41.49	20230502	2245	48.55	20231027	22600	-85.24	20221128	2245	48.55	20231027	1.42	N	299900	500	855 억		7003384	N	N	9113	N	00	N
126	20231109	121021	57	100.00	KSQ150		오락문화	N	N	N	N		N	3315	10	2	0.30	12414760155	3634364	51.88	3420	3560	3270	4295	2315	3305	3415.94	4.09	0	-295767	3701	3502	3291	3092	2881	3602	3192	855	990	500	2370	5	1	171048884	5670	-46.04	3.14	12	2.12	-72.00	1057.00	5700	20230502	-41.84	2245	20231027	47.66	5700	-41.84	20230502	2245	47.66	20231027	22600	-85.33	20221128	2245	47.66	20231027	1.42	N	299900	500	855 억		7003384	N	N	9113	N	00	N
127	20231109	111016	57	100.00	KSQ150		오락문화	N	N	N	N		N	3360	55	2	1.66	11242720280	3280476	46.83	3420	3560	3315	4295	2315	3305	3427.16	4.09	0	-386294	3701	3502	3291	3092	2881	3602	3192	855	990	500	2370	5	1	171048884	5747	-46.67	3.18	12	1.92	-72.00	1057.00	5700	20230502	-41.05	2245	20231027	49.67	5700	-41.05	20230502	2245	49.67	20231027	22600	-85.13	20221128	2245	49.67	20231027	1.42	N	299900	500	855 억		7003384	N	N	9113	N	00	N
128	20231109	101010	57	100.00	KSQ150		오락문화	N	N	N	N		N	3335	30	2	0.91	10255949605	2987913	42.65	3420	3560	3315	4295	2315	3305	3432.48	4.09	0	-435725	3701	3502	3291	3092	2881	3602	3192	855	990	500	2370	5	1	171048884	5704	-46.32	3.16	12	1.75	-72.00	1057.00	5700	20230502	-41.49	2245	20231027	48.55	5700	-41.49	20230502	2245	48.55	20231027	22600	-85.24	20221128	2245	48.55	20231027	1.42	N	299900	500	855 억		7003384	N	N	9113	N	00	N
129	20231109	091018	57	100.00	KSQ150		오락문화	N	N	N	N		N	3485	180	2	5.45	3961463995	1151729	16.44	3420	3515	3325	4295	2315	3305	3439.58	4.09	0	-195938	3701	3502	3291	3092	2881	3602	3192	855	990	500	2370	5	1	171048884	5961	-48.40	3.30	12	0.67	-72.00	1057.00	5700	20230502	-38.86	2245	20231027	55.23	5700	-38.86	20230502	2245	55.23	20231027	22600	-84.58	20221128	2245	55.23	20231027	1.42	N	299900	500	855 억		7003384	N	N	9113	N	00	N
130	20231108	161009	57	100.00	KSQ150		오락문화	N	N	N	N		N	3305	185	2	5.93	22943643710	6892032	292.58	3085	3490	3080	4055	2185	3120	3329.05	4.07	0	165006	3336	3227	3106	2997	2876	3167	2937	855	935	500	2240	5	1	171048884	5653	-45.90	3.13	12	4.03	-72.00	1057.00	5700	20230502	-42.02	2245	20231027	47.22	5700	-42.02	20230502	2245	47.22	20231027	22600	-85.38	20221128	2245	47.22	20231027	1.50	N	299900	500	855 억		6964426	N	N	9113	N	00	N
131	20231108	151014	57	100.00	KSQ150		오락문화	N	N	N	N		N	3355	235	2	7.53	21951051010	6593555	279.91	3085	3490	3080	4055	2185	3120	3329.18	4.07	0	75495	3336	3227	3106	2997	2876	3167	2937	855	935	500	2240	5	1	171048884	5739	-46.60	3.17	12	3.85	-72.00	1057.00	5700	20230502	-41.14	2245	20231027	49.44	5700	-41.14	20230502	2245	49.44	20231027	22600	-85.15	20221128	2245	49.44	20231027	1.50	N	299900	500	855 억		6964426	N	N	47783	N	00	N
132	20231108	141008	57	100.00	KSQ150		오락문화	N	N	N	N		N	3360	240	2	7.69	20433184575	6140447	260.68	3085	3490	3080	4055	2185	3120	3327.65	4.07	0	-11819	3336	3227	3106	2997	2876	3167	2937	855	935	500	2240	5	1	171048884	5747	-46.67	3.18	12	3.59	-72.00	1057.00	5700	20230502	-41.05	2245	20231027	49.67	5700	-41.05	20230502	2245	49.67	20231027	22600	-85.13	20221128	2245	49.67	20231027	1.50	N	299900	500	855 억		6964426	N	N	47783	N	00	N
133	20231108	131005	57	100.00	KSQ150		오락문화	N	N	N	N		N	3315	195	2	6.25	10981359160	3365905	142.89	3085	3350	3080	4055	2185	3120	3262.54	4.07	0	-51656	3336	3227	3106	2997	2876	3167	2937	855	935	500	2240	5	1	171048884	5670	-46.04	3.14	12	1.97	-72.00	1057.00	5700	20230502	-41.84	2245	20231027	47.66	5700	-41.84	20230502	2245	47.66	20231027	22600	-85.33	20221128	2245	47.66	20231027	1.50	N	299900	500	855 억		6964426	N	N	47783	N	00	N
134	20231108	121002	57	100.00	KSQ150		오락문화	N	N	N	N		N	3315	195	2	6.25	9815741305	3011646	127.85	3085	3350	3080	4055	2185	3120	3259.28	4.07	0	-56706	3336	3227	3106	2997	2876	3167	2937	855	935	500	2240	5	1	171048884	5670	-46.04	3.14	12	1.76	-72.00	1057.00	5700	20230502	-41.84	2245	20231027	47.66	5700	-41.84	20230502	2245	47.66	20231027	22600	-85.33	20221128	2245	47.66	20231027	1.50	N	299900	500	855 억		6964426	N	N	47783	N	00	N
135	20231108	111010	57	100.00	KSQ150		오락문화	N	N	N	N		N	3305	185	2	5.93	7036701195	2175331	92.35	3085	3315	3080	4055	2185	3120	3234.79	4.07	0	-132953	3336	3227	3106	2997	2876	3167	2937	855	935	500	2240	5	1	171048884	5653	-45.90	3.13	12	1.27	-72.00	1057.00	5700	20230502	-42.02	2245	20231027	47.22	5700	-42.02	20230502	2245	47.22	20231027	22600	-85.38	20221128	2245	47.22	20231027	1.50	N	299900	500	855 억		6964426	N	N	47783	N	00	N
136	20231108	101007	57	100.00	KSQ150		오락문화	N	N	N	N		N	3240	120	2	3.85	2498717005	786733	33.40	3085	3265	3080	4055	2185	3120	3176.09	4.07	0	-42420	3336	3227	3106	2997	2876	3167	2937	855	935	500	2240	5	1	171048884	5542	-45.00	3.07	12	0.46	-72.00	1057.00	5700	20230502	-43.16	2245	20231027	44.32	5700	-43.16	20230502	2245	44.32	20231027	22600	-85.66	20221128	2245	44.32	20231027	1.50	N	299900	500	855 억		6964426	N	N	47783	N	00	N
137	20231108	091006	57	100.00	KSQ150		오락문화	N	N	N	N		N	3125	5	2	0.16	445013045	141984	6.03	3085	3180	3085	4055	2185	3120	3134.28	4.07	0	27960	3336	3227	3106	2997	2876	3167	2937	855	935	500	2240	5	1	171048884	5345	-43.40	2.96	12	0.08	-72.00	1057.00	5700	20230502	-45.18	2245	20231027	39.20	5700	-45.18	20230502	2245	39.20	20231027	22600	-86.17	20221128	2245	39.20	20231027	1.50	N	299900	500	855 억		6964426	N	N	47783	N	00	N
138	20231107	161007	57	100.00	KSQ150		오락문화	N	N	N	N		N	3120	-75	5	-2.35	7234363775	2342802	35.50	3160	3215	2985	4150	2240	3195	3087.58	4.08	0	187721	3541	3367	3076	2902	2611	3455	2990	855	955	500	2300	5	1	171048884	5337	-43.33	2.95	12	1.37	-72.00	1057.00	5700	20230502	-45.26	2245	20231027	38.98	5700	-45.26	20230502	2245	38.98	20231027	22600	-86.19	20221128	2245	38.98	20231027	1.54	N	299900	500	855 억		6979840	N	N	47783	N	00	N
139	20231107	151010	57	100.00	KSQ150		오락문화	N	N	N	N		N	3125	-70	5	-2.19	6809114500	2205882	33.42	3160	3215	2985	4150	2240	3195	3086.59	4.08	0	170503	3541	3367	3076	2902	2611	3455	2990	855	955	500	2300	5	1	171048884	5345	-43.40	2.96	12	1.29	-72.00	1057.00	5700	20230502	-45.18	2245	20231027	39.20	5700	-45.18	20230502	2245	39.20	20231027	22600	-86.17	20221128	2245	39.20	20231027	1.54	N	299900	500	855 억		6979840	N	N	108150	N	00	N
140	20231107	141011	57	100.00	KSQ150		오락문화	N	N	N	N		N	3060	-135	5	-4.23	6230686725	2018923	30.59	3160	3215	2985	4150	2240	3195	3085.91	4.08	0	197564	3541	3367	3076	2902	2611	3455	2990	855	955	500	2300	5	1	171048884	5234	-42.50	2.89	12	1.18	-72.00	1057.00	5700	20230502	-46.32	2245	20231027	36.30	5700	-46.32	20230502	2245	36.30	20231027	22600	-86.46	20221128	2245	36.30	20231027	1.54	N	299900	500	855 억		6979840	N	N	108150	N	00	N
141	20231107	131012	57	100.00	KSQ150		오락문화	N	N	N	N		N	3035	-160	5	-5.01	5537705785	1790740	27.13	3160	3215	2985	4150	2240	3195	3092.16	4.08	0	195613	3541	3367	3076	2902	2611	3455	2990	855	955	500	2300	5	1	171048884	5191	-42.15	2.87	12	1.05	-72.00	1057.00	5700	20230502	-46.75	2245	20231027	35.19	5700	-46.75	20230502	2245	35.19	20231027	22600	-86.57	20221128	2245	35.19	20231027	1.54	N	299900	500	855 억		6979840	N	N	108150	N	00	N
142	20231107	121006	57	100.00	KSQ150		오락문화	N	N	N	N		N	3045	-150	5	-4.69	5125991190	1655687	25.09	3160	3215	2985	4150	2240	3195	3095.73	4.08	0	178045	3541	3367	3076	2902	2611	3455	2990	855	955	500	2300	5	1	171048884	5208	-42.29	2.88	12	0.97	-72.00	1057.00	5700	20230502	-46.58	2245	20231027	35.63	5700	-46.58	20230502	2245	35.63	20231027	22600	-86.53	20221128	2245	35.63	20231027	1.54	N	299900	500	855 억		6979840	N	N	108150	N	00	N
143	20231107	111006	57	100.00	KSQ150		오락문화	N	N	N	N		N	3100	-95	5	-2.97	4608163205	1487230	22.53	3160	3215	2985	4150	2240	3195	3098.21	4.08	0	137692	3541	3367	3076	2902	2611	3455	2990	855	955	500	2300	5	1	171048884	5303	-43.06	2.93	12	0.87	-72.00	1057.00	5700	20230502	-45.61	2245	20231027	38.08	5700	-45.61	20230502	2245	38.08	20231027	22600	-86.28	20221128	2245	38.08	20231027	1.54	N	299900	500	855 억		6979840	N	N	108150	N	00	N
144	20231107	101018	57	100.00	KSQ150		오락문화	N	N	N	N		N	3115	-80	5	-2.50	4090341405	1321139	20.02	3160	3215	2985	4150	2240	3195	3095.75	4.08	0	94437	3541	3367	3076	2902	2611	3455	2990	855	955	500	2300	5	1	171048884	5328	-43.26	2.95	12	0.77	-72.00	1057.00	5700	20230502	-45.35	2245	20231027	38.75	5700	-45.35	20230502	2245	38.75	20231027	22600	-86.22	20221128	2245	38.75	20231027	1.54	N	299900	500	855 억		6979840	N	N	108150	N	00	N
145	20231107	090955	57	100.00	KSQ150		오락문화	N	N	N	N		N	3020	-175	5	-5.48	2105668245	681325	10.32	3160	3215	3005	4150	2240	3195	3089.88	4.08	0	81710	3541	3367	3076	2902	2611	3455	2990	855	955	500	2300	5	1	171048884	5166	-41.94	2.86	12	0.40	-72.00	1057.00	5700	20230502	-47.02	2245	20231027	34.52	5700	-47.02	20230502	2245	34.52	20231027	22600	-86.64	20221128	2245	34.52	20231027	1.54	N	299900	500	855 억		6979840	N	N	108150	N	00	N
146	20231106	160943	57	100.00	KSQ150		오락문화	N	N	N	N		N	3195	445	2	16.18	19937468005	6546601	458.51	2850	3250	2785	3575	1925	2750	3044.01	4.07	0	69088	2913	2831	2668	2586	2423	2872	2627	855	825	500	1980	5	1	171048884	5465	-44.38	3.02	12	3.83	-72.00	1057.00	5700	20230502	-43.95	2245	20231027	42.32	5700	-43.95	20230502	2245	42.32	20231027	22600	-85.86	20221128	2245	42.32	20231027	1.56	Y	299900	500	855 억		6959695	N	N	108150	N	00	N
147	20231106	150950	57	100.00	KSQ150		오락문화	N	N	N	N		N	3170	420	2	15.27	18929942120	6229464	436.29	2850	3250	2785	3575	1925	2750	3038.78	4.07	0	-44606	2913	2831	2668	2586	2423	2872	2627	855	825	500	1980	5	1	171048884	5422	-44.03	3.00	12	3.64	-72.00	1057.00	5700	20230502	-44.39	2245	20231027	41.20	5700	-44.39	20230502	2245	41.20	20231027	22600	-85.97	20221128	2245	41.20	20231027	1.56	Y	299900	500	855 억		6959695	N	N	46091	N	00	N
148	20231106	140945	57	100.00	KSQ150		오락문화	N	N	N	N		N	3035	285	2	10.36	11880663740	3999358	280.10	2850	3090	2785	3575	1925	2750	2970.64	4.07	0	-39227	2913	2831	2668	2586	2423	2872	2627	855	825	500	1980	5	1	171048884	5191	-42.15	2.87	12	2.34	-72.00	1057.00	5700	20230502	-46.75	2245	20231027	35.19	5700	-46.75	20230502	2245	35.19	20231027	22600	-86.57	20221128	2245	35.19	20231027	1.56	Y	299900	500	855 억		6959695	N	N	46091	N	00	N
149	20231106	130954	57	100.00	KSQ150		오락문화	N	N	N	N		N	3005	255	2	9.27	11252907015	3792387	265.61	2850	3090	2785	3575	1925	2750	2967.24	4.07	0	-74741	2913	2831	2668	2586	2423	2872	2627	855	825	500	1980	5	1	171048884	5140	-41.74	2.84	12	2.22	-72.00	1057.00	5700	20230502	-47.28	2245	20231027	33.85	5700	-47.28	20230502	2245	33.85	20231027	22600	-86.70	20221128	2245	33.85	20231027	1.56	Y	299900	500	855 억		6959695	N	N	46091	N	00	N
150	20231106	120951	57	100.00	KSQ150		오락문화	N	N	N	N		N	3040	290	2	10.55	10363972770	3499686	245.11	2850	3090	2785	3575	1925	2750	2961.40	4.07	0	-143620	2913	2831	2668	2586	2423	2872	2627	855	825	500	1980	5	1	171048884	5200	-42.22	2.88	12	2.05	-72.00	1057.00	5700	20230502	-46.67	2245	20231027	35.41	5700	-46.67	20230502	2245	35.41	20231027	22600	-86.55	20221128	2245	35.41	20231027	1.56	Y	299900	500	855 억		6959695	N	N	46091	N	00	N
151	20231106	110948	57	100.00	KSQ150		오락문화	N	N	N	N		N	2965	215	2	7.82	5605762525	1931884	135.30	2850	2995	2785	3575	1925	2750	2901.71	4.07	0	-112973	2913	2831	2668	2586	2423	2872	2627	855	825	500	1980	5	1	171048884	5072	-41.18	2.81	12	1.13	-72.00	1057.00	5700	20230502	-47.98	2245	20231027	32.07	5700	-47.98	20230502	2245	32.07	20231027	22600	-86.88	20221128	2245	32.07	20231027	1.56	Y	299900	500	855 억		6959695	N	N	46091	N	00	N
152	20231106	100923	57	100.00	KSQ150		오락문화	N	N	N	N		N	2965	215	2	7.82	4493608670	1555259	108.93	2850	2995	2785	3575	1925	2750	2889.30	4.07	0	-159149	2913	2831	2668	2586	2423	2872	2627	855	825	500	1980	5	1	171048884	5072	-41.18	2.81	12	0.91	-72.00	1057.00	5700	20230502	-47.98	2245	20231027	32.07	5700	-47.98	20230502	2245	32.07	20231027	22600	-86.88	20221128	2245	32.07	20231027	1.56	Y	299900	500	855 억		6959695	N	N	46091	N	00	N
153	20231106	090948	57	100.00	KSQ150		오락문화	N	N	N	N		N	2820	70	2	2.55	950508010	335664	23.51	2850	2870	2785	3575	1925	2750	2831.72	4.07	0	-107871	2913	2831	2668	2586	2423	2872	2627	855	825	500	1980	5	1	171048884	4824	-39.17	2.67	12	0.20	-72.00	1057.00	5700	20230502	-50.53	2245	20231027	25.61	5700	-50.53	20230502	2245	25.61	20231027	22600	-87.52	20221128	2245	25.61	20231027	1.56	Y	299900	500	855 억		6959695	N	N	46091	N	00	N
154	20231103	160937	57	100.00	KSQ150		오락문화	N	N	N	N		N	2750	260	2	10.44	3742676635	1403137	263.28	2530	2750	2505	3235	1745	2490	2667.27	4.13	0	192330	2583	2536	2483	2436	2383	2560	2460	855	745	500	1790	5	1	171048884	4704	-38.19	2.60	12	0.82	-72.00	1057.00	5700	20230502	-51.75	2245	20231027	22.49	5700	-51.75	20230502	2245	22.49	20231027	22600	-87.83	20221128	2245	22.49	20231027	1.58	Y	299900	500	855 억		7072730	N	N	46091	N	00	N
155	20231103	150932	57	100.00	KSQ150		오락문화	N	N	N	N		N	2730	240	2	9.64	3143231970	1184387	222.23	2530	2735	2505	3235	1745	2490	2653.89	4.13	0	219464	2583	2536	2483	2436	2383	2560	2460	855	745	500	1790	5	1	171048884	4670	-37.92	2.58	12	0.69	-72.00	1057.00	5700	20230502	-52.11	2245	20231027	21.60	5700	-52.11	20230502	2245	21.60	20231027	22600	-87.92	20221128	2245	21.60	20231027	1.58	Y	299900	500	855 억		7072730	N	N	39153	N	00	N
156	20231103	140933	57	100.00	KSQ150		오락문화	N	N	N	N		N	2710	220	2	8.84	2699005600	1020658	191.51	2530	2730	2505	3235	1745	2490	2644.38	4.13	0	212643	2583	2536	2483	2436	2383	2560	2460	855	745	500	1790	5	1	171048884	4635	-37.64	2.56	12	0.60	-72.00	1057.00	5700	20230502	-52.46	2245	20231027	20.71	5700	-52.46	20230502	2245	20.71	20231027	22600	-88.01	20221128	2245	20.71	20231027	1.58	Y	299900	500	855 억		7072730	N	N	39153	N	00	N
157	20231103	130932	57	100.00	KSQ150		오락문화	N	N	N	N		N	2695	205	2	8.23	2175716510	827592	155.29	2530	2715	2505	3235	1745	2490	2628.97	4.13	0	192352	2583	2536	2483	2436	2383	2560	2460	855	745	500	1790	5	1	171048884	4610	-37.43	2.55	12	0.48	-72.00	1057.00	5700	20230502	-52.72	2245	20231027	20.04	5700	-52.72	20230502	2245	20.04	20231027	22600	-88.08	20221128	2245	20.04	20231027	1.58	Y	299900	500	855 억		7072730	N	N	39153	N	00	N
158	20231103	120930	57	100.00	KSQ150		오락문화	N	N	N	N		N	2695	205	2	8.23	1913468040	730146	137.00	2530	2715	2505	3235	1745	2490	2620.66	4.13	0	137951	2583	2536	2483	2436	2383	2560	2460	855	745	500	1790	5	1	171048884	4610	-37.43	2.55	12	0.43	-72.00	1057.00	5700	20230502	-52.72	2245	20231027	20.04	5700	-52.72	20230502	2245	20.04	20231027	22600	-88.08	20221128	2245	20.04	20231027	1.58	Y	299900	500	855 억		7072730	N	N	39153	N	00	N
159	20231103	110939	57	100.00	KSQ150		오락문화	N	N	N	N		N	2665	175	2	7.03	1333855685	514747	96.59	2530	2675	2505	3235	1745	2490	2591.28	4.13	0	82241	2583	2536	2483	2436	2383	2560	2460	855	745	500	1790	5	1	171048884	4558	-37.01	2.52	12	0.30	-72.00	1057.00	5700	20230502	-53.25	2245	20231027	18.71	5700	-53.25	20230502	2245	18.71	20231027	22600	-88.21	20221128	2245	18.71	20231027	1.58	Y	299900	500	855 억		7072730	N	N	39153	N	00	N
160	20231103	100920	57	100.00	KSQ150		오락문화	N	N	N	N		N	2600	110	2	4.42	725538485	284538	53.39	2530	2605	2505	3235	1745	2490	2549.88	4.13	0	82257	2583	2536	2483	2436	2383	2560	2460	855	745	500	1790	5	1	171048884	4447	-36.11	2.46	12	0.17	-72.00	1057.00	5700	20230502	-54.39	2245	20231027	15.81	5700	-54.39	20230502	2245	15.81	20231027	22600	-88.50	20221128	2245	15.81	20231027	1.58	Y	299900	500	855 억		7072730	N	N	39153	N	00	N
161	20231103	090926	57	100.00	KSQ150		오락문화	N	N	N	N		N	2530	40	2	1.61	101010225	40137	7.53	2530	2530	2505	3235	1745	2490	2516.64	4.13	0	5851	2583	2536	2483	2436	2383	2560	2460	855	745	500	1790	5	1	171048884	4328	-35.14	2.39	12	0.02	-72.00	1057.00	5700	20230502	-55.61	2245	20231027	12.69	5700	-55.61	20230502	2245	12.69	20231027	22600	-88.81	20221128	2245	12.69	20231027	1.58	Y	299900	500	855 억		7072730	N	N	39153	N	00	N
162	20231102	160926	57	100.00	KSQ150		오락문화	N	N	N	N		N	2490	85	2	3.53	1294764705	521888	114.33	2475	2530	2430	3125	1685	2405	2480.91	4.11	0	60019	2465	2435	2400	2370	2335	2450	2385	855	720	500	1730	5	1	171048884	4259	-34.58	2.36	12	0.31	-72.00	1057.00	5700	20230502	-56.32	2245	20231027	10.91	5700	-56.32	20230502	2245	10.91	20231027	22600	-88.98	20221128	2245	10.91	20231027	1.57	Y	299900	500	855 억		7023316	N	N	39153	N	00	N
163	20231102	150936	57	100.00	KSQ150		오락문화	N	N	N	N		N	2500	95	2	3.95	1058805040	427825	93.72	2475	2500	2430	3125	1685	2405	2474.86	4.11	0	47655	2465	2435	2400	2370	2335	2450	2385	855	720	500	1730	5	1	171048884	4276	-34.72	2.37	12	0.25	-72.00	1057.00	5700	20230502	-56.14	2245	20231027	11.36	5700	-56.14	20230502	2245	11.36	20231027	22600	-88.94	20221128	2245	11.36	20231027	1.57	Y	299900	500	855 억		7023316	N	N	71119	N	00	N
164	20231102	140922	57	100.00	KSQ150		오락문화	N	N	N	N		N	2485	80	2	3.33	888624450	359379	78.73	2475	2495	2430	3125	1685	2405	2472.67	4.11	0	15819	2465	2435	2400	2370	2335	2450	2385	855	720	500	1730	5	1	171048884	4251	-34.51	2.35	12	0.21	-72.00	1057.00	5700	20230502	-56.40	2245	20231027	10.69	5700	-56.40	20230502	2245	10.69	20231027	22600	-89.00	20221128	2245	10.69	20231027	1.57	Y	299900	500	855 억		7023316	N	N	71119	N	00	N
165	20231102	130925	57	100.00	KSQ150		오락문화	N	N	N	N		N	2480	75	2	3.12	808815630	327211	71.68	2475	2495	2430	3125	1685	2405	2471.85	4.11	0	5240	2465	2435	2400	2370	2335	2450	2385	855	720	500	1730	5	1	171048884	4242	-34.44	2.35	12	0.19	-72.00	1057.00	5700	20230502	-56.49	2245	20231027	10.47	5700	-56.49	20230502	2245	10.47	20231027	22600	-89.03	20221128	2245	10.47	20231027	1.57	Y	299900	500	855 억		7023316	N	N	71119	N	00	N
166	20231102	120923	57	100.00	KSQ150		오락문화	N	N	N	N		N	2465	60	2	2.49	748586760	302883	66.35	2475	2495	2430	3125	1685	2405	2471.54	4.11	0	6952	2465	2435	2400	2370	2335	2450	2385	855	720	500	1730	5	1	171048884	4216	-34.24	2.33	12	0.18	-72.00	1057.00	5700	20230502	-56.75	2245	20231027	9.80	5700	-56.75	20230502	2245	9.80	20231027	22600	-89.09	20221128	2245	9.80	20231027	1.57	Y	299900	500	855 억		7023316	N	N	71119	N	00	N
167	20231102	110920	57	100.00	KSQ150		오락문화	N	N	N	N		N	2470	65	2	2.70	605682585	245092	53.69	2475	2495	2430	3125	1685	2405	2471.25	4.11	0	28665	2465	2435	2400	2370	2335	2450	2385	855	720	500	1730	5	1	171048884	4225	-34.31	2.34	12	0.14	-72.00	1057.00	5700	20230502	-56.67	2245	20231027	10.02	5700	-56.67	20230502	2245	10.02	20231027	22600	-89.07	20221128	2245	10.02	20231027	1.57	Y	299900	500	855 억		7023316	N	N	71119	N	00	N
168	20231102	100922	57	100.00	KSQ150		오락문화	N	N	N	N		N	2470	65	2	2.70	389513505	158046	34.62	2475	2480	2430	3125	1685	2405	2464.56	4.11	0	21848	2465	2435	2400	2370	2335	2450	2385	855	720	500	1730	5	1	171048884	4225	-34.31	2.34	12	0.09	-72.00	1057.00	5700	20230502	-56.67	2245	20231027	10.02	5700	-56.67	20230502	2245	10.02	20231027	22600	-89.07	20221128	2245	10.02	20231027	1.57	Y	299900	500	855 억		7023316	N	N	71119	N	00	N
169	20231102	090928	57	100.00	KSQ150		오락문화	N	N	N	N		N	2460	55	2	2.29	127906555	52034	11.40	2475	2480	2430	3125	1685	2405	2458.13	4.11	0	11531	2465	2435	2400	2370	2335	2450	2385	855	720	500	1730	5	1	171048884	4208	-34.17	2.33	12	0.03	-72.00	1057.00	5700	20230502	-56.84	2245	20231027	9.58	5700	-56.84	20230502	2245	9.58	20231027	22600	-89.12	20221128	2245	9.58	20231027	1.57	Y	299900	500	855 억		7023316	N	N	71119	N	00	N
170	20231101	160919	57	100.00	KSQ150		오락문화	N	N	N	N		N	2405	55	2	2.34	1049111605	436802	122.70	2365	2430	2365	3055	1645	2350	2401.80	4.03	0	136528	2516	2432	2391	2307	2266	2412	2287	855	705	500	1690	5	1	171048884	4114	-33.40	2.28	12	0.26	-72.00	1057.00	5700	20230502	-57.81	2245	20231027	7.13	5700	-57.81	20230502	2245	7.13	20231027	22600	-89.36	20221128	2245	7.13	20231027	1.61	Y	299900	500	855 억		6890703	N	N	71119	N	00	N
171	20231101	150920	57	100.00	KSQ150		오락문화	N	N	N	N		N	2395	45	2	1.91	960971725	400105	112.39	2365	2430	2365	3055	1645	2350	2401.80	4.03	0	136504	2516	2432	2391	2307	2266	2412	2287	855	705	500	1690	5	1	171048884	4097	-33.26	2.27	12	0.23	-72.00	1057.00	5700	20230502	-57.98	2245	20231027	6.68	5700	-57.98	20230502	2245	6.68	20231027	22600	-89.40	20221128	2245	6.68	20231027	1.61	Y	299900	500	855 억		6890703	N	N	47274	N	00	N
172	20231101	140911	57	100.00	KSQ150		오락문화	N	N	N	N		N	2390	40	2	1.70	778273285	323773	90.95	2365	2430	2365	3055	1645	2350	2403.76	4.03	0	99503	2516	2432	2391	2307	2266	2412	2287	855	705	500	1690	5	1	171048884	4088	-33.19	2.26	12	0.19	-72.00	1057.00	5700	20230502	-58.07	2245	20231027	6.46	5700	-58.07	20230502	2245	6.46	20231027	22600	-89.42	20221128	2245	6.46	20231027	1.61	Y	299900	500	855 억		6890703	N	N	47274	N	00	N
173	20231101	130919	57	100.00	KSQ150		오락문화	N	N	N	N		N	2400	50	2	2.13	624277340	259686	72.95	2365	2430	2365	3055	1645	2350	2403.97	4.03	0	77044	2516	2432	2391	2307	2266	2412	2287	855	705	500	1690	5	1	171048884	4105	-33.33	2.27	12	0.15	-72.00	1057.00	5700	20230502	-57.89	2245	20231027	6.90	5700	-57.89	20230502	2245	6.90	20231027	22600	-89.38	20221128	2245	6.90	20231027	1.61	Y	299900	500	855 억		6890703	N	N	47274	N	00	N
174	20231101	120941	57	100.00	KSQ150		오락문화	N	N	N	N		N	2420	70	2	2.98	460601210	191907	53.91	2365	2420	2365	3055	1645	2350	2400.13	4.03	0	52774	2516	2432	2391	2307	2266	2412	2287	855	705	500	1690	5	1	171048884	4139	-33.61	2.29	12	0.11	-72.00	1057.00	5700	20230502	-57.54	2245	20231027	7.80	5700	-57.54	20230502	2245	7.80	20231027	22600	-89.29	20221128	2245	7.80	20231027	1.61	Y	299900	500	855 억		6890703	N	N	47274	N	00	N
175	20231101	110949	57	100.00	KSQ150		오락문화	N	N	N	N		N	2400	50	2	2.13	356979100	148905	41.83	2365	2415	2365	3055	1645	2350	2397.36	4.03	0	33279	2516	2432	2391	2307	2266	2412	2287	855	705	500	1690	5	1	171048884	4105	-33.33	2.27	12	0.09	-72.00	1057.00	5700	20230502	-57.89	2245	20231027	6.90	5700	-57.89	20230502	2245	6.90	20231027	22600	-89.38	20221128	2245	6.90	20231027	1.61	Y	299900	500	855 억		6890703	N	N	47274	N	00	N
176	20231101	100933	57	100.00	KSQ150		오락문화	N	N	N	N		N	2405	55	2	2.34	235791870	98451	27.66	2365	2415	2365	3055	1645	2350	2395.02	4.03	0	22820	2516	2432	2391	2307	2266	2412	2287	855	705	500	1690	5	1	171048884	4114	-33.40	2.28	12	0.06	-72.00	1057.00	5700	20230502	-57.81	2245	20231027	7.13	5700	-57.81	20230502	2245	7.13	20231027	22600	-89.36	20221128	2245	7.13	20231027	1.61	Y	299900	500	855 억		6890703	N	N	47274	N	00	N
177	20231101	090935	57	100.00	KSQ150		오락문화	N	N	N	N		N	2395	45	2	1.91	28798470	12104	3.40	2365	2395	2365	3055	1645	2350	2379.25	4.03	0	-463	2516	2432	2391	2307	2266	2412	2287	855	705	500	1690	5	1	171048884	4097	-33.26	2.27	12	0.01	-72.00	1057.00	5700	20230502	-57.98	2245	20231027	6.68	5700	-57.98	20230502	2245	6.68	20231027	22600	-89.40	20221128	2245	6.68	20231027	1.61	Y	299900	500	855 억		6890703	N	N	47274	N	00	N