KissMeData/035900/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160425	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	136400	1400	2	1.04	59453734800	436554	117.28	136800	138400	133700	175500	94500	135000	136188.54	47.17	0	-48553	141866	138432	135266	131832	128666	138300	131700	179	40500	500	102600	100	1	35497492	48419	71.75	15.48	12	1.23	1901.00	8809.00	146600	20230725	-6.96	51200	20221021	166.41	146600	-6.96	20230725	62200	119.29	20230106	146600	-6.96	20230725	51200	166.41	20221021	1.84	Y	035900	500	179 억		16742575	N	N	19661	N	00	N
3	20230731	150427	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	137200	2200	2	1.63	52795443300	387872	104.20	136800	138400	133700	175500	94500	135000	136115.63	47.17	0	-46284	141866	138432	135266	131832	128666	138300	131700	179	40500	500	102600	100	1	35497492	48703	72.17	15.57	12	1.09	1901.00	8809.00	146600	20230725	-6.41	51200	20221021	167.97	146600	-6.41	20230725	62200	120.58	20230106	146600	-6.41	20230725	51200	167.97	20221021	1.84	Y	035900	500	179 억		16742575	N	N	27368	N	00	N
4	20230731	140426	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	135900	900	2	0.67	41397353900	304778	81.88	136800	137900	133700	175500	94500	135000	135827.89	47.17	0	-40316	141866	138432	135266	131832	128666	138300	131700	179	40500	500	102600	100	1	35497492	48241	71.49	15.43	12	0.86	1901.00	8809.00	146600	20230725	-7.30	51200	20221021	165.43	146600	-7.30	20230725	62200	118.49	20230106	146600	-7.30	20230725	51200	165.43	20221021	1.84	Y	035900	500	179 억		16742575	N	N	27368	N	00	N
5	20230731	130428	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	135700	700	2	0.52	37579547200	276707	74.34	136800	137900	133700	175500	94500	135000	135809.89	47.17	0	-37686	141866	138432	135266	131832	128666	138300	131700	179	40500	500	102600	100	1	35497492	48170	71.38	15.40	12	0.78	1901.00	8809.00	146600	20230725	-7.44	51200	20221021	165.04	146600	-7.44	20230725	62200	118.17	20230106	146600	-7.44	20230725	51200	165.04	20221021	1.84	Y	035900	500	179 억		16742575	N	N	27368	N	00	N
6	20230731	120432	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	136000	1000	2	0.74	34438710800	253606	68.13	136800	137900	133700	175500	94500	135000	135796.12	47.17	0	-37345	141866	138432	135266	131832	128666	138300	131700	179	40500	500	102600	100	1	35497492	48277	71.54	15.44	12	0.71	1901.00	8809.00	146600	20230725	-7.23	51200	20221021	165.62	146600	-7.23	20230725	62200	118.65	20230106	146600	-7.23	20230725	51200	165.62	20221021	1.84	Y	035900	500	179 억		16742575	N	N	27368	N	00	N
7	20230731	110432	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	136700	1700	2	1.26	26738645900	197232	52.99	136800	137900	133700	175500	94500	135000	135569.51	47.17	0	-24887	141866	138432	135266	131832	128666	138300	131700	179	40500	500	102600	100	1	35497492	48525	71.91	15.52	12	0.56	1901.00	8809.00	146600	20230725	-6.75	51200	20221021	166.99	146600	-6.75	20230725	62200	119.77	20230106	146600	-6.75	20230725	51200	166.99	20221021	1.84	Y	035900	500	179 억		16742575	N	N	27368	N	00	N
8	20230731	100432	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	134200	-800	5	-0.59	17530097400	129676	34.84	136800	137200	133700	175500	94500	135000	135183.82	47.17	0	-33580	141866	138432	135266	131832	128666	138300	131700	179	40500	500	102600	100	1	35497492	47638	70.59	15.23	12	0.37	1901.00	8809.00	146600	20230725	-8.46	51200	20221021	162.11	146600	-8.46	20230725	62200	115.76	20230106	146600	-8.46	20230725	51200	162.11	20221021	1.84	Y	035900	500	179 억		16742575	N	N	27368	N	00	N
9	20230731	090428	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	136000	1000	2	0.74	1057626300	7738	2.08	136800	136800	135800	175500	94500	135000	136679.54	47.17	0	-5597	141866	138432	135266	131832	128666	138300	131700	179	40500	500	102600	100	1	35497492	48277	71.54	15.44	12	0.02	1901.00	8809.00	146600	20230725	-7.23	51200	20221021	165.62	146600	-7.23	20230725	62200	118.65	20230106	146600	-7.23	20230725	51200	165.62	20221021	1.84	Y	035900	500	179 억		16742575	N	N	27368	N	00	N
10	20230728	160429	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	135000	600	2	0.45	50020204900	370298	44.34	135000	138700	132100	174700	94100	134400	135081.77	47.15	0	5520	141066	137732	135166	131832	129266	139400	133500	179	40300	500	102140	100	1	35497492	47922	71.02	15.33	12	1.04	1901.00	8809.00	146600	20230725	-7.91	51200	20221021	163.67	146600	-7.91	20230725	62200	117.04	20230106	146600	-7.91	20230725	51200	163.67	20221021	1.78	Y	035900	500	179 억		16736647	N	N	27363	N	00	N
11	20230728	150427	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	135500	1100	2	0.82	46558162100	344734	41.28	135000	138700	132100	174700	94100	134400	135055.75	47.15	0	5240	141066	137732	135166	131832	129266	139400	133500	179	40300	500	102140	100	1	35497492	48099	71.28	15.38	12	0.97	1901.00	8809.00	146600	20230725	-7.57	51200	20221021	164.65	146600	-7.57	20230725	62200	117.85	20230106	146600	-7.57	20230725	51200	164.65	20221021	1.78	Y	035900	500	179 억		16736647	N	N	42024	N	00	N
12	20230728	140426	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	134500	100	2	0.07	40511878900	299855	35.90	135000	138700	132100	174700	94100	134400	135105.43	47.15	0	-4444	141066	137732	135166	131832	129266	139400	133500	179	40300	500	102140	100	1	35497492	47744	70.75	15.27	12	0.84	1901.00	8809.00	146600	20230725	-8.25	51200	20221021	162.70	146600	-8.25	20230725	62200	116.24	20230106	146600	-8.25	20230725	51200	162.70	20221021	1.78	Y	035900	500	179 억		16736647	N	N	42024	N	00	N
13	20230728	130427	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	134900	500	2	0.37	36732193400	271814	32.55	135000	138700	132100	174700	94100	134400	135137.85	47.15	0	-4513	141066	137732	135166	131832	129266	139400	133500	179	40300	500	102140	100	1	35497492	47886	70.96	15.31	12	0.77	1901.00	8809.00	146600	20230725	-7.98	51200	20221021	163.48	146600	-7.98	20230725	62200	116.88	20230106	146600	-7.98	20230725	51200	163.48	20221021	1.78	Y	035900	500	179 억		16736647	N	N	42024	N	00	N
14	20230728	120425	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	135000	600	2	0.45	33941544000	251097	30.07	135000	138700	132100	174700	94100	134400	135173.73	47.15	0	-5752	141066	137732	135166	131832	129266	139400	133500	179	40300	500	102140	100	1	35497492	47922	71.02	15.33	12	0.71	1901.00	8809.00	146600	20230725	-7.91	51200	20221021	163.67	146600	-7.91	20230725	62200	117.04	20230106	146600	-7.91	20230725	51200	163.67	20221021	1.78	Y	035900	500	179 억		16736647	N	N	42024	N	00	N
15	20230728	110428	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	134000	-400	5	-0.30	29154474500	215628	25.82	135000	138700	132100	174700	94100	134400	135208.12	47.15	0	-10367	141066	137732	135166	131832	129266	139400	133500	179	40300	500	102140	100	1	35497492	47567	70.49	15.21	12	0.61	1901.00	8809.00	146600	20230725	-8.59	51200	20221021	161.72	146600	-8.59	20230725	62200	115.43	20230106	146600	-8.59	20230725	51200	161.72	20221021	1.78	Y	035900	500	179 억		16736647	N	N	42024	N	00	N
16	20230728	100426	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	134700	300	2	0.22	24063459700	177600	21.27	135000	138700	132100	174700	94100	134400	135493.85	47.15	0	-2244	141066	137732	135166	131832	129266	139400	133500	179	40300	500	102140	100	1	35497492	47815	70.86	15.29	12	0.50	1901.00	8809.00	146600	20230725	-8.12	51200	20221021	163.09	146600	-8.12	20230725	62200	116.56	20230106	146600	-8.12	20230725	51200	163.09	20221021	1.78	Y	035900	500	179 억		16736647	N	N	42024	N	00	N
17	20230728	090429	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	136600	2200	2	1.64	2567803800	18867	2.26	135000	137100	134500	174700	94100	134400	136120.88	47.15	0	-2525	141066	137732	135166	131832	129266	139400	133500	179	40300	500	102140	100	1	35497492	48490	71.86	15.51	12	0.05	1901.00	8809.00	146600	20230725	-6.82	51200	20221021	166.80	146600	-6.82	20230725	62200	119.61	20230106	146600	-6.82	20230725	51200	166.80	20221021	1.78	Y	035900	500	179 억		16736647	N	N	42024	N	00	N
18	20230727	160425	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	134400	3900	2	2.99	111259183800	822093	91.69	133200	138500	132600	169600	91400	130500	135336.78	47.09	-120744	-289	145433	137966	134233	126766	123033	136100	124900	179	39100	500	99180	100	1	35497492	47709	70.70	15.26	12	2.32	1901.00	8809.00	146600	20230725	-8.32	51200	20221021	162.50	146600	-8.32	20230725	62200	116.08	20230106	146600	-8.32	20230725	51200	162.50	20221021	1.74	Y	035900	500	179 억		16714760	N	N	42019	N	00	N
19	20230727	150426	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	134900	4400	2	3.37	101965662700	753098	83.99	133200	138500	132600	169600	91400	130500	135394.96	47.09	-120744	3952	145433	137966	134233	126766	123033	136100	124900	179	39100	500	99180	100	1	35497492	47886	70.96	15.31	12	2.12	1901.00	8809.00	146600	20230725	-7.98	51200	20221021	163.48	146600	-7.98	20230725	62200	116.88	20230106	146600	-7.98	20230725	51200	163.48	20221021	1.74	Y	035900	500	179 억		16714760	N	N	58824	N	00	N
20	20230727	140422	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	136000	5500	2	4.21	91719983400	677557	75.57	133200	138500	132600	169600	91400	130500	135368.67	47.09	-120744	1268	145433	137966	134233	126766	123033	136100	124900	179	39100	500	99180	100	1	35497492	48277	71.54	15.44	12	1.91	1901.00	8809.00	146600	20230725	-7.23	51200	20221021	165.62	146600	-7.23	20230725	62200	118.65	20230106	146600	-7.23	20230725	51200	165.62	20221021	1.74	Y	035900	500	179 억		16714760	N	N	58824	N	00	N
21	20230727	130425	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	134700	4200	2	3.22	82202976100	606936	67.69	133200	138500	132600	169600	91400	130500	135439.30	47.09	-120744	-5036	145433	137966	134233	126766	123033	136100	124900	179	39100	500	99180	100	1	35497492	47815	70.86	15.29	12	1.71	1901.00	8809.00	146600	20230725	-8.12	51200	20221021	163.09	146600	-8.12	20230725	62200	116.56	20230106	146600	-8.12	20230725	51200	163.09	20221021	1.74	Y	035900	500	179 억		16714760	N	N	58824	N	00	N
22	20230727	120425	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	134700	4200	2	3.22	72026253600	531271	59.25	133200	138500	132600	169600	91400	130500	135573.49	47.09	-120744	-2568	145433	137966	134233	126766	123033	136100	124900	179	39100	500	99180	100	1	35497492	47815	70.86	15.29	12	1.50	1901.00	8809.00	146600	20230725	-8.12	51200	20221021	163.09	146600	-8.12	20230725	62200	116.56	20230106	146600	-8.12	20230725	51200	163.09	20221021	1.74	Y	035900	500	179 억		16714760	N	N	58824	N	00	N
23	20230727	110425	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	136900	6400	2	4.90	62583350700	461911	51.52	133200	138500	132600	169600	91400	130500	135487.92	47.09	-120744	-479	145433	137966	134233	126766	123033	136100	124900	179	39100	500	99180	100	1	35497492	48596	72.01	15.54	12	1.30	1901.00	8809.00	146600	20230725	-6.62	51200	20221021	167.38	146600	-6.62	20230725	62200	120.10	20230106	146600	-6.62	20230725	51200	167.38	20221021	1.74	Y	035900	500	179 억		16714760	N	N	58824	N	00	N
24	20230727	100424	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	133100	2600	2	1.99	45178894100	334042	37.26	133200	138500	132600	169600	91400	130500	135249.17	47.09	-120744	-16235	145433	137966	134233	126766	123033	136100	124900	179	39100	500	99180	100	1	35497492	47247	70.02	15.11	12	0.94	1901.00	8809.00	146600	20230725	-9.21	51200	20221021	159.96	146600	-9.21	20230725	62200	113.99	20230106	146600	-9.21	20230725	51200	159.96	20221021	1.74	Y	035900	500	179 억		16714760	N	N	58824	N	00	N
25	20230727	090424	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	134600	4100	2	3.14	7688670200	57284	6.39	133200	135100	133000	169600	91400	130500	134220.33	47.09	-120744	4250	145433	137966	134233	126766	123033	136100	124900	179	39100	500	99180	100	1	35497492	47780	70.80	15.28	12	0.16	1901.00	8809.00	146600	20230725	-8.19	51200	20221021	162.89	146600	-8.19	20230725	62200	116.40	20230106	146600	-8.19	20230725	51200	162.89	20221021	1.74	Y	035900	500	179 억		16714760	N	N	58824	N	00	N
26	20230726	160423	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	130500	-10600	5	-7.51	119596770800	891858	64.70	141600	141700	130500	183400	98800	141100	134120.82	47.43	0	-139582	156633	148866	138833	131066	121033	152750	134950	179	42300	500	107230	100	1	35497492	46324	68.65	14.81	12	2.51	1901.00	8809.00	146600	20230725	-10.98	51200	20221021	154.88	146600	-10.98	20230725	62200	109.81	20230106	146600	-10.98	20230725	51200	154.88	20221021	1.69	Y	035900	500	179 억		16835504	N	N	58549	N	00	N
27	20230726	150426	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	131100	-10000	5	-7.09	110305440000	820818	59.55	141600	141700	131000	183400	98800	141100	134384.77	47.43	0	-139285	156633	148866	138833	131066	121033	152750	134950	179	42300	500	107230	100	1	35497492	46537	68.96	14.88	12	2.31	1901.00	8809.00	146600	20230725	-10.57	51200	20221021	156.05	146600	-10.57	20230725	62200	110.77	20230106	146600	-10.57	20230725	51200	156.05	20221021	1.69	Y	035900	500	179 억		16835504	N	N	57158	N	00	N
28	20230726	140425	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	133200	-7900	5	-5.60	94188923000	698686	50.69	141600	141700	132000	183400	98800	141100	134808.66	47.43	0	-133207	156633	148866	138833	131066	121033	152750	134950	179	42300	500	107230	100	1	35497492	47283	70.07	15.12	12	1.97	1901.00	8809.00	146600	20230725	-9.14	51200	20221021	160.16	146600	-9.14	20230725	62200	114.15	20230106	146600	-9.14	20230725	51200	160.16	20221021	1.69	Y	035900	500	179 억		16835504	N	N	57158	N	00	N
29	20230726	130421	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	133000	-8100	5	-5.74	74385971100	550712	39.95	141600	141700	132500	183400	98800	141100	135072.36	47.43	0	-112076	156633	148866	138833	131066	121033	152750	134950	179	42300	500	107230	100	1	35497492	47212	69.96	15.10	12	1.55	1901.00	8809.00	146600	20230725	-9.28	51200	20221021	159.77	146600	-9.28	20230725	62200	113.83	20230106	146600	-9.28	20230725	51200	159.77	20221021	1.69	Y	035900	500	179 억		16835504	N	N	57158	N	00	N
30	20230726	120423	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	134500	-6600	5	-4.68	64585510700	477342	34.63	141600	141700	132500	183400	98800	141100	135302.38	47.43	0	-100635	156633	148866	138833	131066	121033	152750	134950	179	42300	500	107230	100	1	35497492	47744	70.75	15.27	12	1.34	1901.00	8809.00	146600	20230725	-8.25	51200	20221021	162.70	146600	-8.25	20230725	62200	116.24	20230106	146600	-8.25	20230725	51200	162.70	20221021	1.69	Y	035900	500	179 억		16835504	N	N	57158	N	00	N
31	20230726	110421	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	135400	-5700	5	-4.04	57602804200	425492	30.87	141600	141700	132500	183400	98800	141100	135379.29	47.43	0	-86533	156633	148866	138833	131066	121033	152750	134950	179	42300	500	107230	100	1	35497492	48064	71.23	15.37	12	1.20	1901.00	8809.00	146600	20230725	-7.64	51200	20221021	164.45	146600	-7.64	20230725	62200	117.68	20230106	146600	-7.64	20230725	51200	164.45	20221021	1.69	Y	035900	500	179 억		16835504	N	N	57158	N	00	N
32	20230726	100425	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	135000	-6100	5	-4.32	44196497000	325940	23.65	141600	141700	132500	183400	98800	141100	135597.03	47.43	0	-85491	156633	148866	138833	131066	121033	152750	134950	179	42300	500	107230	100	1	35497492	47922	71.02	15.33	12	0.92	1901.00	8809.00	146600	20230725	-7.91	51200	20221021	163.67	146600	-7.91	20230725	62200	117.04	20230106	146600	-7.91	20230725	51200	163.67	20221021	1.69	Y	035900	500	179 억		16835504	N	N	57158	N	00	N
33	20230726	090420	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	136900	-4200	5	-2.98	7799138200	56117	4.07	141600	141700	136300	183400	98800	141100	138979.96	47.43	0	-13683	156633	148866	138833	131066	121033	152750	134950	179	42300	500	107230	100	1	35497492	48596	72.01	15.54	12	0.16	1901.00	8809.00	146600	20230725	-6.62	51200	20221021	167.38	146600	-6.62	20230725	62200	120.10	20230106	146600	-6.62	20230725	51200	167.38	20221021	1.69	Y	035900	500	179 억		16835504	N	N	57158	N	00	N
34	20230725	160420	00	60.00	KSQ150	신고가	오락문화	N	N	N	N	60	Y	141100	12100	2	9.38	192902506900	1371241	309.92	128900	146600	128800	167700	90300	129000	140677.36	47.04	0	152204	135266	132132	130166	127032	125066	131150	126050	179	38700	500	98040	100	1	35497492	50087	74.22	16.02	12	3.86	1901.00	8809.00	146600	20230725	-3.75	51200	20221021	175.59	146600	-3.75	20230725	62200	126.85	20230106	146600	-3.75	20230725	51200	175.59	20221021	1.69	Y	035900	500	179 억		16696381	N	N	56985	N	00	N
35	20230725	150417	00	60.00	KSQ150	신고가	오락문화	N	N	N	N	60	Y	141600	12600	2	9.77	184320638700	1310385	296.17	128900	146600	128800	167700	90300	129000	140661.63	47.04	0	158563	135266	132132	130166	127032	125066	131150	126050	179	38700	500	98040	100	1	35497492	50264	74.49	16.07	12	3.69	1901.00	8809.00	146600	20230725	-3.41	51200	20221021	176.56	146600	-3.41	20230725	62200	127.65	20230106	146600	-3.41	20230725	51200	176.56	20221021	1.69	Y	035900	500	179 억		16696381	N	N	26454	N	00	N
36	20230725	140417	00	60.00	KSQ150	신고가	오락문화	N	N	N	N	60	Y	141800	12800	2	9.92	171804622000	1222056	276.21	128900	146600	128800	167700	90300	129000	140586.74	47.04	0	150229	135266	132132	130166	127032	125066	131150	126050	179	38700	500	98040	100	1	35497492	50335	74.59	16.10	12	3.44	1901.00	8809.00	146600	20230725	-3.27	51200	20221021	176.95	146600	-3.27	20230725	62200	127.97	20230106	146600	-3.27	20230725	51200	176.95	20221021	1.69	Y	035900	500	179 억		16696381	N	N	26454	N	00	N
37	20230725	130420	00	60.00	KSQ150	신고가	오락문화	N	N	N	N	60	Y	144200	15200	2	11.78	159277336500	1134403	256.39	128900	146600	128800	167700	90300	129000	140406.52	47.04	0	144762	135266	132132	130166	127032	125066	131150	126050	179	38700	500	98040	100	1	35497492	51187	75.85	16.37	12	3.20	1901.00	8809.00	146600	20230725	-1.64	51200	20221021	181.64	146600	-1.64	20230725	62200	131.83	20230106	146600	-1.64	20230725	51200	181.64	20221021	1.69	Y	035900	500	179 억		16696381	N	N	26454	N	00	N
38	20230725	120419	00	60.00	KSQ150	신고가	오락문화	N	N	N	N	60	Y	144900	15900	2	12.33	140175659700	1002924	226.68	128900	146200	128800	167700	90300	129000	139767.21	47.04	0	137443	135266	132132	130166	127032	125066	131150	126050	179	38700	500	98040	100	1	35497492	51436	76.22	16.45	12	2.83	1901.00	8809.00	146200	20230725	-0.89	51200	20221021	183.01	146200	-0.89	20230725	62200	132.96	20230106	146200	-0.89	20230725	51200	183.01	20221021	1.69	Y	035900	500	179 억		16696381	N	N	26454	N	00	N
39	20230725	110420	00	60.00	KSQ150	신고가	오락문화	N	N	N	N	60	Y	144500	15500	2	12.02	120608715500	866973	195.95	128900	146200	128800	167700	90300	129000	139114.98	47.04	0	127370	135266	132132	130166	127032	125066	131150	126050	179	38700	500	98040	100	1	35497492	51294	76.01	16.40	12	2.44	1901.00	8809.00	146200	20230725	-1.16	51200	20221021	182.23	146200	-1.16	20230725	62200	132.32	20230106	146200	-1.16	20230725	51200	182.23	20221021	1.69	Y	035900	500	179 억		16696381	N	N	26454	N	00	N
40	20230725	100418	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	139900	10900	2	8.45	45295722800	336835	76.13	128900	140000	128800	167700	90300	129000	134474.85	47.04	0	76073	135266	132132	130166	127032	125066	131150	126050	179	38700	500	98040	100	1	35497492	49661	73.59	15.88	12	0.95	1901.00	8809.00	140600	20230621	-0.50	51200	20221021	173.24	140600	-0.50	20230621	62200	124.92	20230106	140600	-0.50	20230621	51200	173.24	20221021	1.69	Y	035900	500	179 억		16696381	N	N	26454	N	00	N
41	20230725	090418	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	129500	500	2	0.39	1629428100	12593	2.85	128900	130100	128800	167700	90300	129000	129392.23	47.04	0	2268	135266	132132	130166	127032	125066	131150	126050	179	38700	500	98040	100	1	35497492	45969	68.12	14.70	12	0.04	1901.00	8809.00	140600	20230621	-7.89	51200	20221021	152.93	140600	-7.89	20230621	62200	108.20	20230106	140600	-7.89	20230621	51200	152.93	20221021	1.69	Y	035900	500	179 억		16696381	N	N	26454	N	00	N
42	20230724	160419	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	129000	-3700	5	-2.79	57284253800	440656	131.25	132900	133300	128200	172500	92900	132700	129998.21	47.11	0	-20183	137500	135100	132500	130100	127500	133800	128800	179	39800	500	100850	100	1	35497492	45792	67.86	14.64	12	1.24	1901.00	8809.00	140600	20230621	-8.25	51200	20221021	151.95	140600	-8.25	20230621	62200	107.40	20230106	140600	-8.25	20230621	51200	151.95	20221021	1.64	Y	035900	500	179 억		16722859	N	N	26449	N	00	N
43	20230724	150416	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	128900	-3800	5	-2.86	52841479200	406175	120.98	132900	133300	128200	172500	92900	132700	130094.03	47.11	0	-24590	137500	135100	132500	130100	127500	133800	128800	179	39800	500	100850	100	1	35497492	45756	67.81	14.63	12	1.14	1901.00	8809.00	140600	20230621	-8.32	51200	20221021	151.76	140600	-8.32	20230621	62200	107.23	20230106	140600	-8.32	20230621	51200	151.76	20221021	1.64	Y	035900	500	179 억		16722859	N	N	19853	N	00	N
44	20230724	140415	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	128600	-4100	5	-3.09	45750258600	351120	104.58	132900	133300	128200	172500	92900	132700	130296.66	47.11	0	-34951	137500	135100	132500	130100	127500	133800	128800	179	39800	500	100850	100	1	35497492	45650	67.65	14.60	12	0.99	1901.00	8809.00	140600	20230621	-8.53	51200	20221021	151.17	140600	-8.53	20230621	62200	106.75	20230106	140600	-8.53	20230621	51200	151.17	20221021	1.64	Y	035900	500	179 억		16722859	N	N	19853	N	00	N
45	20230724	130417	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	129100	-3600	5	-2.71	36687553700	280796	83.64	132900	133300	129100	172500	92900	132700	130654.04	47.11	0	-33924	137500	135100	132500	130100	127500	133800	128800	179	39800	500	100850	100	1	35497492	45827	67.91	14.66	12	0.79	1901.00	8809.00	140600	20230621	-8.18	51200	20221021	152.15	140600	-8.18	20230621	62200	107.56	20230106	140600	-8.18	20230621	51200	152.15	20221021	1.64	Y	035900	500	179 억		16722859	N	N	19853	N	00	N
46	20230724	120416	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	129600	-3100	5	-2.34	31997144700	244611	72.86	132900	133300	129500	172500	92900	132700	130806.69	47.11	0	-26499	137500	135100	132500	130100	127500	133800	128800	179	39800	500	100850	100	1	35497492	46005	68.17	14.71	12	0.69	1901.00	8809.00	140600	20230621	-7.82	51200	20221021	153.12	140600	-7.82	20230621	62200	108.36	20230106	140600	-7.82	20230621	51200	153.12	20221021	1.64	Y	035900	500	179 억		16722859	N	N	19853	N	00	N
47	20230724	110420	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	130700	-2000	5	-1.51	23727922900	180955	53.90	132900	133300	129800	172500	92900	132700	131124.30	47.11	0	-9251	137500	135100	132500	130100	127500	133800	128800	179	39800	500	100850	100	1	35497492	46395	68.75	14.84	12	0.51	1901.00	8809.00	140600	20230621	-7.04	51200	20221021	155.27	140600	-7.04	20230621	62200	110.13	20230106	140600	-7.04	20230621	51200	155.27	20221021	1.64	Y	035900	500	179 억		16722859	N	N	19853	N	00	N
48	20230724	100414	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	130600	-2100	5	-1.58	16205267900	123409	36.76	132900	133300	129800	172500	92900	132700	131311.18	47.11	0	-2747	137500	135100	132500	130100	127500	133800	128800	179	39800	500	100850	100	1	35497492	46360	68.70	14.83	12	0.35	1901.00	8809.00	140600	20230621	-7.11	51200	20221021	155.08	140600	-7.11	20230621	62200	109.97	20230106	140600	-7.11	20230621	51200	155.08	20221021	1.64	Y	035900	500	179 억		16722859	N	N	19853	N	00	N
49	20230724	090417	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	131900	-800	5	-0.60	1989454700	15012	4.47	132900	133300	131900	172500	92900	132700	132521.85	47.11	0	-2301	137500	135100	132500	130100	127500	133800	128800	179	39800	500	100850	100	1	35497492	46821	69.38	14.97	12	0.04	1901.00	8809.00	140600	20230621	-6.19	51200	20221021	157.62	140600	-6.19	20230621	62200	112.06	20230106	140600	-6.19	20230621	51200	157.62	20221021	1.64	Y	035900	500	179 억		16722859	N	N	19853	N	00	N
50	20230721	160412	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	132700	-900	5	-0.67	44051304800	334210	58.80	133600	134900	129900	173600	93600	133600	131803.79	47.34	0	-39936	141333	137466	132033	128166	122733	139400	130100	179	40000	500	101530	100	1	35497492	47105	69.81	15.06	12	0.94	1901.00	8809.00	140600	20230621	-5.62	51200	20221021	159.18	140600	-5.62	20230621	62200	113.34	20230106	140600	-5.62	20230621	51200	159.18	20221021	1.64	Y	035900	500	179 억		16803041	N	N	19853	N	00	N
51	20230721	150417	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	132400	-1200	5	-0.90	39819610100	302308	53.18	133600	134900	129900	173600	93600	133600	131716.96	47.34	0	-32052	141333	137466	132033	128166	122733	139400	130100	179	40000	500	101530	100	1	35497492	46999	69.65	15.03	12	0.85	1901.00	8809.00	140600	20230621	-5.83	51200	20221021	158.59	140600	-5.83	20230621	62200	112.86	20230106	140600	-5.83	20230621	51200	158.59	20221021	1.64	Y	035900	500	179 억		16803041	N	N	39613	N	00	N
52	20230721	140414	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	132600	-1000	5	-0.75	33397183800	253822	44.65	133600	134900	129900	173600	93600	133600	131574.98	47.34	0	-30686	141333	137466	132033	128166	122733	139400	130100	179	40000	500	101530	100	1	35497492	47070	69.75	15.05	12	0.72	1901.00	8809.00	140600	20230621	-5.69	51200	20221021	158.98	140600	-5.69	20230621	62200	113.18	20230106	140600	-5.69	20230621	51200	158.98	20221021	1.64	Y	035900	500	179 억		16803041	N	N	39613	N	00	N
53	20230721	130414	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	130800	-2800	5	-2.10	28102965900	213647	37.59	133600	134900	129900	173600	93600	133600	131536.58	47.34	0	-30981	141333	137466	132033	128166	122733	139400	130100	179	40000	500	101530	100	1	35497492	46431	68.81	14.85	12	0.60	1901.00	8809.00	140600	20230621	-6.97	51200	20221021	155.47	140600	-6.97	20230621	62200	110.29	20230106	140600	-6.97	20230621	51200	155.47	20221021	1.64	Y	035900	500	179 억		16803041	N	N	39613	N	00	N
54	20230721	120419	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	131200	-2400	5	-1.80	24940867800	189476	33.33	133600	134900	129900	173600	93600	133600	131627.88	47.34	0	-33709	141333	137466	132033	128166	122733	139400	130100	179	40000	500	101530	100	1	35497492	46573	69.02	14.89	12	0.53	1901.00	8809.00	140600	20230621	-6.69	51200	20221021	156.25	140600	-6.69	20230621	62200	110.93	20230106	140600	-6.69	20230621	51200	156.25	20221021	1.64	Y	035900	500	179 억		16803041	N	N	39613	N	00	N
55	20230721	110416	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	130700	-2900	5	-2.17	20003189300	151708	26.69	133600	134900	129900	173600	93600	133600	131850.04	47.34	0	-33452	141333	137466	132033	128166	122733	139400	130100	179	40000	500	101530	100	1	35497492	46395	68.75	14.84	12	0.43	1901.00	8809.00	140600	20230621	-7.04	51200	20221021	155.27	140600	-7.04	20230621	62200	110.13	20230106	140600	-7.04	20230621	51200	155.27	20221021	1.64	Y	035900	500	179 억		16803041	N	N	39613	N	00	N
56	20230721	100416	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	131300	-2300	5	-1.72	13970702000	105533	18.57	133600	134900	131000	173600	93600	133600	132379.11	47.34	0	-19081	141333	137466	132033	128166	122733	139400	130100	179	40000	500	101530	100	1	35497492	46608	69.07	14.91	12	0.30	1901.00	8809.00	140600	20230621	-6.61	51200	20221021	156.45	140600	-6.61	20230621	62200	111.09	20230106	140600	-6.61	20230621	51200	156.45	20221021	1.64	Y	035900	500	179 억		16803041	N	N	39613	N	00	N
57	20230721	090416	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	132700	-900	5	-0.67	2096543600	15781	2.78	133600	133600	131700	173600	93600	133600	132839.08	47.34	0	-4880	141333	137466	132033	128166	122733	139400	130100	179	40000	500	101530	100	1	35497492	47105	69.81	15.06	12	0.04	1901.00	8809.00	140600	20230621	-5.62	51200	20221021	159.18	140600	-5.62	20230621	62200	113.34	20230106	140600	-5.62	20230621	51200	159.18	20221021	1.64	Y	035900	500	179 억		16803041	N	N	39613	N	00	N
58	20230720	160414	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	133600	4900	2	3.81	74956139900	565896	143.77	128900	135900	126600	167300	90100	128700	132455.17	47.39	0	22889	133366	131032	126866	124532	120366	132200	125700	179	38600	500	97810	100	1	35497492	47425	70.28	15.17	12	1.59	1901.00	8809.00	140600	20230621	-4.98	51200	20221021	160.94	140600	-4.98	20230621	62200	114.79	20230106	140600	-4.98	20230621	51200	160.94	20221021	1.58	Y	035900	500	179 억		16822492	N	N	39613	N	00	N
59	20230720	150413	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	133900	5200	2	4.04	70265786600	530744	134.84	128900	135900	126600	167300	90100	128700	132392.17	47.39	0	21444	133366	131032	126866	124532	120366	132200	125700	179	38600	500	97810	100	1	35497492	47531	70.44	15.20	12	1.50	1901.00	8809.00	140600	20230621	-4.77	51200	20221021	161.52	140600	-4.77	20230621	62200	115.27	20230106	140600	-4.77	20230621	51200	161.52	20221021	1.58	Y	035900	500	179 억		16822492	N	N	38428	N	00	N
60	20230720	140412	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	134500	5800	2	4.51	60837409400	460307	116.95	128900	135900	126600	167300	90100	128700	132168.18	47.39	0	22754	133366	131032	126866	124532	120366	132200	125700	179	38600	500	97810	100	1	35497492	47744	70.75	15.27	12	1.30	1901.00	8809.00	140600	20230621	-4.34	51200	20221021	162.70	140600	-4.34	20230621	62200	116.24	20230106	140600	-4.34	20230621	51200	162.70	20221021	1.58	Y	035900	500	179 억		16822492	N	N	38428	N	00	N
61	20230720	130411	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	133700	5000	2	3.89	44179375700	336794	85.57	128900	134000	126600	167300	90100	128700	131177.37	47.39	0	33706	133366	131032	126866	124532	120366	132200	125700	179	38600	500	97810	100	1	35497492	47460	70.33	15.18	12	0.95	1901.00	8809.00	140600	20230621	-4.91	51200	20221021	161.13	140600	-4.91	20230621	62200	114.95	20230106	140600	-4.91	20230621	51200	161.13	20221021	1.58	Y	035900	500	179 억		16822492	N	N	38428	N	00	N
62	20230720	120416	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	132600	3900	2	3.03	35539553300	271993	69.10	128900	133400	126600	167300	90100	128700	130664.58	47.39	0	25204	133366	131032	126866	124532	120366	132200	125700	179	38600	500	97810	100	1	35497492	47070	69.75	15.05	12	0.77	1901.00	8809.00	140600	20230621	-5.69	51200	20221021	158.98	140600	-5.69	20230621	62200	113.18	20230106	140600	-5.69	20230621	51200	158.98	20221021	1.58	Y	035900	500	179 억		16822492	N	N	38428	N	00	N
63	20230720	110414	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	131400	2700	2	2.10	26791653800	205953	52.33	128900	131800	126600	167300	90100	128700	130087.28	47.39	0	10449	133366	131032	126866	124532	120366	132200	125700	179	38600	500	97810	100	1	35497492	46644	69.12	14.92	12	0.58	1901.00	8809.00	140600	20230621	-6.54	51200	20221021	156.64	140600	-6.54	20230621	62200	111.25	20230106	140600	-6.54	20230621	51200	156.64	20221021	1.58	Y	035900	500	179 억		16822492	N	N	38428	N	00	N
64	20230720	100411	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	130700	2000	2	1.55	19341936400	149218	37.91	128900	131700	126600	167300	90100	128700	129622.95	47.39	0	8335	133366	131032	126866	124532	120366	132200	125700	179	38600	500	97810	100	1	35497492	46395	68.75	14.84	12	0.42	1901.00	8809.00	140600	20230621	-7.04	51200	20221021	155.27	140600	-7.04	20230621	62200	110.13	20230106	140600	-7.04	20230621	51200	155.27	20221021	1.58	Y	035900	500	179 억		16822492	N	N	38428	N	00	N
65	20230720	090411	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	127300	-1400	5	-1.09	2003115900	15609	3.97	128900	129100	127300	167300	90100	128700	128327.20	47.39	0	-7498	133366	131032	126866	124532	120366	132200	125700	179	38600	500	97810	100	1	35497492	45188	66.96	14.45	12	0.04	1901.00	8809.00	140600	20230621	-9.46	51200	20221021	148.63	140600	-9.46	20230621	62200	104.66	20230106	140600	-9.46	20230621	51200	148.63	20221021	1.58	Y	035900	500	179 억		16822492	N	N	38428	N	00	N
66	20230719	160419	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	128700	2700	2	2.14	49681335700	391871	92.24	126200	129200	122700	163800	88200	126000	126778.21	47.23	0	57674	129600	127800	126300	124500	123000	127050	123750	179	37800	500	95760	100	1	35497492	45685	67.70	14.61	12	1.10	1901.00	8809.00	140600	20230621	-8.46	51200	20221021	151.37	140600	-8.46	20230621	62200	106.91	20230106	140600	-8.46	20230621	51200	151.37	20221021	1.57	Y	035900	500	179 억		16766489	N	N	38264	N	00	N
67	20230719	150417	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	128600	2600	2	2.06	46492464900	367090	86.41	126200	129200	122700	163800	88200	126000	126651.43	47.23	0	61874	129600	127800	126300	124500	123000	127050	123750	179	37800	500	95760	100	1	35497492	45650	67.65	14.60	12	1.03	1901.00	8809.00	140600	20230621	-8.53	51200	20221021	151.17	140600	-8.53	20230621	62200	106.75	20230106	140600	-8.53	20230621	51200	151.17	20221021	1.57	Y	035900	500	179 억		16766489	N	N	29045	N	00	N
68	20230719	140419	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	128600	2600	2	2.06	38332309500	303574	71.46	126200	129200	122700	163800	88200	126000	126270.08	47.23	0	63288	129600	127800	126300	124500	123000	127050	123750	179	37800	500	95760	100	1	35497492	45650	67.65	14.60	12	0.86	1901.00	8809.00	140600	20230621	-8.53	51200	20221021	151.17	140600	-8.53	20230621	62200	106.75	20230106	140600	-8.53	20230621	51200	151.17	20221021	1.57	Y	035900	500	179 억		16766489	N	N	29045	N	00	N
69	20230719	130414	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	127000	1000	2	0.79	29239242400	232598	54.75	126200	127800	122700	163800	88200	126000	125707.18	47.23	0	56796	129600	127800	126300	124500	123000	127050	123750	179	37800	500	95760	100	1	35497492	45082	66.81	14.42	12	0.66	1901.00	8809.00	140600	20230621	-9.67	51200	20221021	148.05	140600	-9.67	20230621	62200	104.18	20230106	140600	-9.67	20230621	51200	148.05	20221021	1.57	Y	035900	500	179 억		16766489	N	N	29045	N	00	N
70	20230719	120417	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	126600	600	2	0.48	25794209500	205461	48.36	126200	127800	122700	163800	88200	126000	125543.06	47.23	0	50023	129600	127800	126300	124500	123000	127050	123750	179	37800	500	95760	100	1	35497492	44940	66.60	14.37	12	0.58	1901.00	8809.00	140600	20230621	-9.96	51200	20221021	147.27	140600	-9.96	20230621	62200	103.54	20230106	140600	-9.96	20230621	51200	147.27	20221021	1.57	Y	035900	500	179 억		16766489	N	N	29045	N	00	N
71	20230719	110418	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	126000	0	3	0.00	20382333600	162858	38.34	126200	127000	122700	163800	88200	126000	125153.95	47.23	0	35181	129600	127800	126300	124500	123000	127050	123750	179	37800	500	95760	100	1	35497492	44727	66.28	14.30	12	0.46	1901.00	8809.00	140600	20230621	-10.38	51200	20221021	146.09	140600	-10.38	20230621	62200	102.57	20230106	140600	-10.38	20230621	51200	146.09	20221021	1.57	Y	035900	500	179 억		16766489	N	N	29045	N	00	N
72	20230719	100416	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	125800	-200	5	-0.16	14796771600	118664	27.93	126200	127000	122700	163800	88200	126000	124694.54	47.23	0	16243	129600	127800	126300	124500	123000	127050	123750	179	37800	500	95760	100	1	35497492	44656	66.18	14.28	12	0.33	1901.00	8809.00	140600	20230621	-10.53	51200	20221021	145.70	140600	-10.53	20230621	62200	102.25	20230106	140600	-10.53	20230621	51200	145.70	20221021	1.57	Y	035900	500	179 억		16766489	N	N	29045	N	00	N
73	20230719	090416	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	124700	-1300	5	-1.03	2035742900	16254	3.83	126200	126900	123500	163800	88200	126000	125245.01	47.23	0	-1652	129600	127800	126300	124500	123000	127050	123750	179	37800	500	95760	100	1	35497492	44265	65.60	14.16	12	0.05	1901.00	8809.00	140600	20230621	-11.31	51200	20221021	143.55	140600	-11.31	20230621	62200	100.48	20230106	140600	-11.31	20230621	51200	143.55	20221021	1.57	Y	035900	500	179 억		16766489	N	N	29045	N	00	N
74	20230718	160414	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	126000	2000	2	1.61	53365262000	422334	77.73	126100	128100	124800	161200	86800	124000	126358.32	47.13	0	45456	130533	127266	125333	122066	120133	126300	121100	179	37200	500	94240	100	1	35497492	44727	66.28	14.30	12	1.19	1901.00	8809.00	140600	20230621	-10.38	51200	20221021	146.09	140600	-10.38	20230621	62200	102.57	20230106	140600	-10.38	20230621	51200	146.09	20221021	1.58	Y	035900	500	179 억		16730513	N	N	29023	N	00	N
75	20230718	150415	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	126400	2400	2	1.94	48955350600	387364	71.30	126100	128100	124800	161200	86800	124000	126380.78	47.13	0	38609	130533	127266	125333	122066	120133	126300	121100	179	37200	500	94240	100	1	35497492	44869	66.49	14.35	12	1.09	1901.00	8809.00	140600	20230621	-10.10	51200	20221021	146.88	140600	-10.10	20230621	62200	103.22	20230106	140600	-10.10	20230621	51200	146.88	20221021	1.58	Y	035900	500	179 억		16730513	N	N	42567	N	00	N
76	20230718	140412	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	126700	2700	2	2.18	42777866100	338574	62.32	126100	128100	124800	161200	86800	124000	126347.21	47.13	0	26511	130533	127266	125333	122066	120133	126300	121100	179	37200	500	94240	100	1	35497492	44975	66.65	14.38	12	0.95	1901.00	8809.00	140600	20230621	-9.89	51200	20221021	147.46	140600	-9.89	20230621	62200	103.70	20230106	140600	-9.89	20230621	51200	147.46	20221021	1.58	Y	035900	500	179 억		16730513	N	N	42567	N	00	N
77	20230718	130413	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	125400	1400	2	1.13	36903208100	291818	53.71	126100	128100	125100	161200	86800	124000	126459.72	47.13	0	24251	130533	127266	125333	122066	120133	126300	121100	179	37200	500	94240	100	1	35497492	44514	65.97	14.24	12	0.82	1901.00	8809.00	140600	20230621	-10.81	51200	20221021	144.92	140600	-10.81	20230621	62200	101.61	20230106	140600	-10.81	20230621	51200	144.92	20221021	1.58	Y	035900	500	179 억		16730513	N	N	42567	N	00	N
78	20230718	120415	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	126100	2100	2	1.69	32241459000	254760	46.89	126100	128100	125100	161200	86800	124000	126556.27	47.13	0	29006	130533	127266	125333	122066	120133	126300	121100	179	37200	500	94240	100	1	35497492	44762	66.33	14.31	12	0.72	1901.00	8809.00	140600	20230621	-10.31	51200	20221021	146.29	140600	-10.31	20230621	62200	102.73	20230106	140600	-10.31	20230621	51200	146.29	20221021	1.58	Y	035900	500	179 억		16730513	N	N	42567	N	00	N
79	20230718	110416	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	125700	1700	2	1.37	27300563000	215636	39.69	126100	128100	125100	161200	86800	124000	126604.92	47.13	0	28186	130533	127266	125333	122066	120133	126300	121100	179	37200	500	94240	100	1	35497492	44620	66.12	14.27	12	0.61	1901.00	8809.00	140600	20230621	-10.60	51200	20221021	145.51	140600	-10.60	20230621	62200	102.09	20230106	140600	-10.60	20230621	51200	145.51	20221021	1.58	Y	035900	500	179 억		16730513	N	N	42567	N	00	N
80	20230718	100412	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	125900	1900	2	1.53	21805951700	172122	31.68	126100	128100	125100	161200	86800	124000	126689.02	47.13	0	28719	130533	127266	125333	122066	120133	126300	121100	179	37200	500	94240	100	1	35497492	44691	66.23	14.29	12	0.48	1901.00	8809.00	140600	20230621	-10.46	51200	20221021	145.90	140600	-10.46	20230621	62200	102.41	20230106	140600	-10.46	20230621	51200	145.90	20221021	1.58	Y	035900	500	179 억		16730513	N	N	42567	N	00	N
81	20230718	090412	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	126000	2000	2	1.61	3296042700	26092	4.80	126100	127000	125800	161200	86800	124000	126324.42	47.13	0	-1159	130533	127266	125333	122066	120133	126300	121100	179	37200	500	94240	100	1	35497492	44727	66.28	14.30	12	0.07	1901.00	8809.00	140600	20230621	-10.38	51200	20221021	146.09	140600	-10.38	20230621	62200	102.57	20230106	140600	-10.38	20230621	51200	146.09	20221021	1.58	Y	035900	500	179 억		16730513	N	N	42567	N	00	N
82	20230717	160413	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	124000	-3100	5	-2.44	67776313300	540234	90.26	127500	128600	123400	165200	89000	127100	125460.25	47.16	0	-8649	137166	132132	129066	124032	120966	130600	122500	179	38100	500	96590	100	1	35497492	44017	65.23	14.08	12	1.52	1901.00	8809.00	140600	20230621	-11.81	51200	20221021	142.19	140600	-11.81	20230621	62200	99.36	20230106	140600	-11.81	20230621	51200	142.19	20221021	1.57	Y	035900	500	179 억		16740026	N	N	42567	N	00	N
83	20230717	150411	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	123700	-3400	5	-2.68	60940193700	485017	81.03	127500	128600	123400	165200	89000	127100	125644.26	47.16	0	-9409	137166	132132	129066	124032	120966	130600	122500	179	38100	500	96590	100	1	35497492	43910	65.07	14.04	12	1.37	1901.00	8809.00	140600	20230621	-12.02	51200	20221021	141.60	140600	-12.02	20230621	62200	98.87	20230106	140600	-12.02	20230621	51200	141.60	20221021	1.57	Y	035900	500	179 억		16740026	N	N	70144	N	00	N
84	20230717	140413	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	124100	-3000	5	-2.36	51138658400	406063	67.84	127500	128600	123400	165200	89000	127100	125936.58	47.16	0	-22590	137166	132132	129066	124032	120966	130600	122500	179	38100	500	96590	100	1	35497492	44052	65.28	14.09	12	1.14	1901.00	8809.00	140600	20230621	-11.74	51200	20221021	142.38	140600	-11.74	20230621	62200	99.52	20230106	140600	-11.74	20230621	51200	142.38	20221021	1.57	Y	035900	500	179 억		16740026	N	N	70144	N	00	N
85	20230717	130410	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	124100	-3000	5	-2.36	41302952000	326623	54.57	127500	128600	124100	165200	89000	127100	126453.71	47.16	0	-33289	137166	132132	129066	124032	120966	130600	122500	179	38100	500	96590	100	1	35497492	44052	65.28	14.09	12	0.92	1901.00	8809.00	140600	20230621	-11.74	51200	20221021	142.38	140600	-11.74	20230621	62200	99.52	20230106	140600	-11.74	20230621	51200	142.38	20221021	1.57	Y	035900	500	179 억		16740026	N	N	70144	N	00	N
86	20230717	120414	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	125500	-1600	5	-1.26	31375117200	247286	41.31	127500	128600	125400	165200	89000	127100	126877.49	47.16	0	-4752	137166	132132	129066	124032	120966	130600	122500	179	38100	500	96590	100	1	35497492	44549	66.02	14.25	12	0.70	1901.00	8809.00	140600	20230621	-10.74	51200	20221021	145.12	140600	-10.74	20230621	62200	101.77	20230106	140600	-10.74	20230621	51200	145.12	20221021	1.57	Y	035900	500	179 억		16740026	N	N	70144	N	00	N
87	20230717	110410	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	126500	-600	5	-0.47	24047275100	189035	31.58	127500	128600	125500	165200	89000	127100	127210.94	47.16	0	8449	137166	132132	129066	124032	120966	130600	122500	179	38100	500	96590	100	1	35497492	44904	66.54	14.36	12	0.53	1901.00	8809.00	140600	20230621	-10.03	51200	20221021	147.07	140600	-10.03	20230621	62200	103.38	20230106	140600	-10.03	20230621	51200	147.07	20221021	1.57	Y	035900	500	179 억		16740026	N	N	70144	N	00	N
88	20230717	100411	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	127500	400	2	0.31	16897411800	132853	22.20	127500	128600	125500	165200	89000	127100	127189.06	47.16	0	15380	137166	132132	129066	124032	120966	130600	122500	179	38100	500	96590	100	1	35497492	45259	67.07	14.47	12	0.37	1901.00	8809.00	140600	20230621	-9.32	51200	20221021	149.02	140600	-9.32	20230621	62200	104.98	20230106	140600	-9.32	20230621	51200	149.02	20221021	1.57	Y	035900	500	179 억		16740026	N	N	70144	N	00	N
89	20230717	090410	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	126100	-1000	5	-0.79	2897293900	22802	3.81	127500	127600	126100	165200	89000	127100	127062.48	47.16	0	848	137166	132132	129066	124032	120966	130600	122500	179	38100	500	96590	100	1	35497492	44762	66.33	14.31	12	0.06	1901.00	8809.00	140600	20230621	-10.31	51200	20221021	146.29	140600	-10.31	20230621	62200	102.73	20230106	140600	-10.31	20230621	51200	146.29	20221021	1.57	Y	035900	500	179 억		16740026	N	N	70144	N	00	N
90	20230714	160410	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	127100	-5000	5	-3.79	76412516100	593041	133.42	133800	134100	126000	171700	92500	132100	128854.90	47.28	0	-39878	141833	136966	134033	129166	126233	135500	127700	179	39600	500	100390	100	1	35497492	45117	66.86	14.43	12	1.67	1901.00	8809.00	140600	20230621	-9.60	51200	20221021	148.24	140600	-9.60	20230621	62200	104.34	20230106	140600	-9.60	20230621	51200	148.24	20221021	1.59	Y	035900	500	179 억		16782262	N	N	70133	N	00	N
91	20230714	150411	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	126800	-5300	5	-4.01	70908078800	549703	123.67	133800	134100	126000	171700	92500	132100	128993.44	47.28	0	-36992	141833	136966	134033	129166	126233	135500	127700	179	39600	500	100390	100	1	35497492	45011	66.70	14.39	12	1.55	1901.00	8809.00	140600	20230621	-9.82	51200	20221021	147.66	140600	-9.82	20230621	62200	103.86	20230106	140600	-9.82	20230621	51200	147.66	20221021	1.59	Y	035900	500	179 억		16782262	N	N	64551	N	00	N
92	20230714	140413	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	127800	-4300	5	-3.26	59513856000	460133	103.52	133800	134100	126000	171700	92500	132100	129340.55	47.28	0	-30432	141833	136966	134033	129166	126233	135500	127700	179	39600	500	100390	100	1	35497492	45366	67.23	14.51	12	1.30	1901.00	8809.00	140600	20230621	-9.10	51200	20221021	149.61	140600	-9.10	20230621	62200	105.47	20230106	140600	-9.10	20230621	51200	149.61	20221021	1.59	Y	035900	500	179 억		16782262	N	N	64551	N	00	N
93	20230714	130408	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	127900	-4200	5	-3.18	40939949500	313915	70.62	133800	134100	127400	171700	92500	132100	130417.31	47.28	0	-18620	141833	136966	134033	129166	126233	135500	127700	179	39600	500	100390	100	1	35497492	45401	67.28	14.52	12	0.88	1901.00	8809.00	140600	20230621	-9.03	51200	20221021	149.80	140600	-9.03	20230621	62200	105.63	20230106	140600	-9.03	20230621	51200	149.80	20221021	1.59	Y	035900	500	179 억		16782262	N	N	64551	N	00	N
94	20230714	120409	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	128900	-3200	5	-2.42	31083027300	237102	53.34	133800	134100	128700	171700	92500	132100	131095.59	47.28	0	-4862	141833	136966	134033	129166	126233	135500	127700	179	39600	500	100390	100	1	35497492	45756	67.81	14.63	12	0.67	1901.00	8809.00	140600	20230621	-8.32	51200	20221021	151.76	140600	-8.32	20230621	62200	107.23	20230106	140600	-8.32	20230621	51200	151.76	20221021	1.59	Y	035900	500	179 억		16782262	N	N	64551	N	00	N
95	20230714	110410	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	130000	-2100	5	-1.59	23021550900	174811	39.33	133800	134100	129800	171700	92500	132100	131693.95	47.28	0	1799	141833	136966	134033	129166	126233	135500	127700	179	39600	500	100390	100	1	35497492	46147	68.39	14.76	12	0.49	1901.00	8809.00	140600	20230621	-7.54	51200	20221021	153.91	140600	-7.54	20230621	62200	109.00	20230106	140600	-7.54	20230621	51200	153.91	20221021	1.59	Y	035900	500	179 억		16782262	N	N	64551	N	00	N
96	20230714	100413	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	132200	100	2	0.08	11111662000	83877	18.87	133800	134100	131400	171700	92500	132100	132475.67	47.28	0	5170	141833	136966	134033	129166	126233	135500	127700	179	39600	500	100390	100	1	35497492	46928	69.54	15.01	12	0.24	1901.00	8809.00	140600	20230621	-5.97	51200	20221021	158.20	140600	-5.97	20230621	62200	112.54	20230106	140600	-5.97	20230621	51200	158.20	20221021	1.59	Y	035900	500	179 억		16782262	N	N	64551	N	00	N
97	20230714	090411	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	133200	1100	2	0.83	1932042800	14460	3.25	133800	134100	132900	171700	92500	132100	133612.92	47.28	0	138	141833	136966	134033	129166	126233	135500	127700	179	39600	500	100390	100	1	35497492	47283	70.07	15.12	12	0.04	1901.00	8809.00	140600	20230621	-5.26	51200	20221021	160.16	140600	-5.26	20230621	62200	114.15	20230106	140600	-5.26	20230621	51200	160.16	20221021	1.59	Y	035900	500	179 억		16782262	N	N	64551	N	00	N
98	20230713	160410	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	132100	-2900	5	-2.15	59208528500	443394	144.38	137700	138900	131100	175500	94500	135000	133535.79	47.20	0	11394	139200	137100	134900	132800	130600	136000	131700	179	40500	500	102600	100	1	35497492	46892	69.49	15.00	12	1.25	1901.00	8809.00	140600	20230621	-6.05	51200	20221021	158.01	140600	-6.05	20230621	62200	112.38	20230106	140600	-6.05	20230621	51200	158.01	20221021	1.56	Y	035900	500	179 억		16753886	N	N	64500	N	00	N
99	20230713	150406	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	132300	-2700	5	-2.00	51154854400	382471	124.54	137700	138900	131100	175500	94500	135000	133748.12	47.20	0	4203	139200	137100	134900	132800	130600	136000	131700	179	40500	500	102600	100	1	35497492	46963	69.59	15.02	12	1.08	1901.00	8809.00	140600	20230621	-5.90	51200	20221021	158.40	140600	-5.90	20230621	62200	112.70	20230106	140600	-5.90	20230621	51200	158.40	20221021	1.56	Y	035900	500	179 억		16753886	N	N	35723	N	00	N
100	20230713	140405	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	133300	-1700	5	-1.26	41395494200	308886	100.58	137700	138900	131100	175500	94500	135000	134015.25	47.20	0	6134	139200	137100	134900	132800	130600	136000	131700	179	40500	500	102600	100	1	35497492	47318	70.12	15.13	12	0.87	1901.00	8809.00	140600	20230621	-5.19	51200	20221021	160.35	140600	-5.19	20230621	62200	114.31	20230106	140600	-5.19	20230621	51200	160.35	20221021	1.56	Y	035900	500	179 억		16753886	N	N	35723	N	00	N
101	20230713	130408	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	133500	-1500	5	-1.11	35649807800	266031	86.63	137700	138900	131100	175500	94500	135000	134005.98	47.20	0	-560	139200	137100	134900	132800	130600	136000	131700	179	40500	500	102600	100	1	35497492	47389	70.23	15.15	12	0.75	1901.00	8809.00	140600	20230621	-5.05	51200	20221021	160.74	140600	-5.05	20230621	62200	114.63	20230106	140600	-5.05	20230621	51200	160.74	20221021	1.56	Y	035900	500	179 억		16753886	N	N	35723	N	00	N
102	20230713	120404	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	132500	-2500	5	-1.85	31780163900	236951	77.16	137700	138900	131100	175500	94500	135000	134121.02	47.20	0	-5440	139200	137100	134900	132800	130600	136000	131700	179	40500	500	102600	100	1	35497492	47034	69.70	15.04	12	0.67	1901.00	8809.00	140600	20230621	-5.76	51200	20221021	158.79	140600	-5.76	20230621	62200	113.02	20230106	140600	-5.76	20230621	51200	158.79	20221021	1.56	Y	035900	500	179 억		16753886	N	N	35723	N	00	N
103	20230713	110408	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	132800	-2200	5	-1.63	26420373600	196509	63.99	137700	138900	131100	175500	94500	135000	134448.50	47.20	0	-7953	139200	137100	134900	132800	130600	136000	131700	179	40500	500	102600	100	1	35497492	47141	69.86	15.08	12	0.55	1901.00	8809.00	140600	20230621	-5.55	51200	20221021	159.38	140600	-5.55	20230621	62200	113.50	20230106	140600	-5.55	20230621	51200	159.38	20221021	1.56	Y	035900	500	179 억		16753886	N	N	35723	N	00	N
104	20230713	100407	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	133100	-1900	5	-1.41	15610326200	114776	37.37	137700	138900	133100	175500	94500	135000	136007.43	47.20	0	-5621	139200	137100	134900	132800	130600	136000	131700	179	40500	500	102600	100	1	35497492	47247	70.02	15.11	12	0.32	1901.00	8809.00	140600	20230621	-5.33	51200	20221021	159.96	140600	-5.33	20230621	62200	113.99	20230106	140600	-5.33	20230621	51200	159.96	20221021	1.56	Y	035900	500	179 억		16753886	N	N	35723	N	00	N
105	20230713	090334	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	136500	1500	2	1.11	3820324600	27711	9.02	137700	138900	136100	175500	94500	135000	137869.53	47.20	0	2672	139200	137100	134900	132800	130600	136000	131700	179	40500	500	102600	100	1	35497492	48454	71.80	15.50	12	0.08	1901.00	8809.00	140600	20230621	-2.92	51200	20221021	166.60	140600	-2.92	20230621	62200	119.45	20230106	140600	-2.92	20230621	51200	166.60	20221021	1.56	Y	035900	500	179 억		16753886	N	N	35723	N	00	N
106	20230712	160404	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	135000	700	2	0.52	40915643800	303311	72.35	136300	137000	132700	174500	94100	134300	134896.44	47.21	0	-6300	140633	137466	131733	128566	122833	139050	130150	179	40200	500	102060	100	1	35497492	47922	71.02	15.33	12	0.85	1901.00	8809.00	140600	20230621	-3.98	51200	20221021	163.67	140600	-3.98	20230621	62200	117.04	20230106	140600	-3.98	20230621	51200	163.67	20221021	1.63	Y	035900	500	179 억		16756855	N	N	35708	N	00	N
107	20230712	150403	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	134700	400	2	0.30	38306417600	283974	67.74	136300	137000	132700	174500	94100	134300	134894.10	47.21	0	-14762	140633	137466	131733	128566	122833	139050	130150	179	40200	500	102060	100	1	35497492	47815	70.86	15.29	12	0.80	1901.00	8809.00	140600	20230621	-4.20	51200	20221021	163.09	140600	-4.20	20230621	62200	116.56	20230106	140600	-4.20	20230621	51200	163.09	20221021	1.63	Y	035900	500	179 억		16756855	N	N	24926	N	00	N
108	20230712	140401	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	134800	500	2	0.37	34449114500	255322	60.90	136300	137000	132700	174500	94100	134300	134924.19	47.21	0	-18016	140633	137466	131733	128566	122833	139050	130150	179	40200	500	102060	100	1	35497492	47851	70.91	15.30	12	0.72	1901.00	8809.00	140600	20230621	-4.13	51200	20221021	163.28	140600	-4.13	20230621	62200	116.72	20230106	140600	-4.13	20230621	51200	163.28	20221021	1.63	Y	035900	500	179 억		16756855	N	N	24926	N	00	N
109	20230712	130403	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	134600	300	2	0.22	31207499900	231327	55.18	136300	137000	132700	174500	94100	134300	134906.43	47.21	0	-18690	140633	137466	131733	128566	122833	139050	130150	179	40200	500	102060	100	1	35497492	47780	70.80	15.28	12	0.65	1901.00	8809.00	140600	20230621	-4.27	51200	20221021	162.89	140600	-4.27	20230621	62200	116.40	20230106	140600	-4.27	20230621	51200	162.89	20221021	1.63	Y	035900	500	179 억		16756855	N	N	24926	N	00	N
110	20230712	120404	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	134400	100	2	0.07	29133491000	215922	51.50	136300	137000	132700	174500	94100	134300	134926.00	47.21	0	-18035	140633	137466	131733	128566	122833	139050	130150	179	40200	500	102060	100	1	35497492	47709	70.70	15.26	12	0.61	1901.00	8809.00	140600	20230621	-4.41	51200	20221021	162.50	140600	-4.41	20230621	62200	116.08	20230106	140600	-4.41	20230621	51200	162.50	20221021	1.63	Y	035900	500	179 억		16756855	N	N	24926	N	00	N
111	20230712	110403	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	134400	100	2	0.07	25579324400	189461	45.19	136300	137000	132700	174500	94100	134300	135011.03	47.21	0	-19942	140633	137466	131733	128566	122833	139050	130150	179	40200	500	102060	100	1	35497492	47709	70.70	15.26	12	0.53	1901.00	8809.00	140600	20230621	-4.41	51200	20221021	162.50	140600	-4.41	20230621	62200	116.08	20230106	140600	-4.41	20230621	51200	162.50	20221021	1.63	Y	035900	500	179 억		16756855	N	N	24926	N	00	N
112	20230712	100405	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	135800	1500	2	1.12	19078542600	141299	33.70	136300	137000	132700	174500	94100	134300	135022.49	47.21	0	-18773	140633	137466	131733	128566	122833	139050	130150	179	40200	500	102060	100	1	35497492	48206	71.44	15.42	12	0.40	1901.00	8809.00	140600	20230621	-3.41	51200	20221021	165.23	140600	-3.41	20230621	62200	118.33	20230106	140600	-3.41	20230621	51200	165.23	20221021	1.63	Y	035900	500	179 억		16756855	N	N	24926	N	00	N
113	20230712	090403	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	135200	900	2	0.67	3609534700	26516	6.32	136300	136900	135000	174500	94100	134300	136126.74	47.21	0	-7515	140633	137466	131733	128566	122833	139050	130150	179	40200	500	102060	100	1	35497492	47993	71.12	15.35	12	0.07	1901.00	8809.00	140600	20230621	-3.84	51200	20221021	164.06	140600	-3.84	20230621	62200	117.36	20230106	140600	-3.84	20230621	51200	164.06	20221021	1.63	Y	035900	500	179 억		16756855	N	N	24926	N	00	N
114	20230711	160359	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	134300	6200	2	4.84	54876370500	415706	102.45	128300	134900	126000	166500	89700	128100	131989.50	47.08	0	30246	135900	132000	129400	125500	122900	130700	124200	179	38400	500	97350	100	1	35497492	47673	70.65	15.25	12	1.17	1901.00	8809.00	140600	20230621	-4.48	51200	20221021	162.30	140600	-4.48	20230621	62200	115.92	20230106	140600	-4.48	20230621	51200	162.30	20221021	1.65	Y	035900	500	179 억		16712394	N	N	24867	N	00	N
115	20230711	150358	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	133200	5100	2	3.98	50026403700	379529	93.54	128300	134900	126000	166500	89700	128100	131812.10	47.08	0	24360	135900	132000	129400	125500	122900	130700	124200	179	38400	500	97350	100	1	35497492	47283	70.07	15.12	12	1.07	1901.00	8809.00	140600	20230621	-5.26	51200	20221021	160.16	140600	-5.26	20230621	62200	114.15	20230106	140600	-5.26	20230621	51200	160.16	20221021	1.65	Y	035900	500	179 억		16712394	N	N	43352	N	00	N
116	20230711	140357	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	133900	5800	2	4.53	42342036700	321924	79.34	128300	134900	126000	166500	89700	128100	131528.37	47.08	0	27467	135900	132000	129400	125500	122900	130700	124200	179	38400	500	97350	100	1	35497492	47531	70.44	15.20	12	0.91	1901.00	8809.00	140600	20230621	-4.77	51200	20221021	161.52	140600	-4.77	20230621	62200	115.27	20230106	140600	-4.77	20230621	51200	161.52	20221021	1.65	Y	035900	500	179 억		16712394	N	N	43352	N	00	N
117	20230711	130350	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	133700	5600	2	4.37	35990130800	274641	67.69	128300	134800	126000	166500	89700	128100	131044.60	47.08	0	33023	135900	132000	129400	125500	122900	130700	124200	179	38400	500	97350	100	1	35497492	47460	70.33	15.18	12	0.77	1901.00	8809.00	140600	20230621	-4.91	51200	20221021	161.13	140600	-4.91	20230621	62200	114.95	20230106	140600	-4.91	20230621	51200	161.13	20221021	1.65	Y	035900	500	179 억		16712394	N	N	43352	N	00	N
118	20230711	120401	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	132500	4400	2	3.43	27630769600	212146	52.28	128300	133000	126000	166500	89700	128100	130244.43	47.08	0	24984	135900	132000	129400	125500	122900	130700	124200	179	38400	500	97350	100	1	35497492	47034	69.70	15.04	12	0.60	1901.00	8809.00	140600	20230621	-5.76	51200	20221021	158.79	140600	-5.76	20230621	62200	113.02	20230106	140600	-5.76	20230621	51200	158.79	20221021	1.65	Y	035900	500	179 억		16712394	N	N	43352	N	00	N
119	20230711	110402	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	132500	4400	2	3.43	22142344900	170720	42.07	128300	132500	126000	166500	89700	128100	129700.05	47.08	0	25452	135900	132000	129400	125500	122900	130700	124200	179	38400	500	97350	100	1	35497492	47034	69.70	15.04	12	0.48	1901.00	8809.00	140600	20230621	-5.76	51200	20221021	158.79	140600	-5.76	20230621	62200	113.02	20230106	140600	-5.76	20230621	51200	158.79	20221021	1.65	Y	035900	500	179 억		16712394	N	N	43352	N	00	N
120	20230711	100401	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	130900	2800	2	2.19	13594228100	105557	26.01	128300	130900	126000	166500	89700	128100	128785.86	47.08	0	14052	135900	132000	129400	125500	122900	130700	124200	179	38400	500	97350	100	1	35497492	46466	68.86	14.86	12	0.30	1901.00	8809.00	140600	20230621	-6.90	51200	20221021	155.66	140600	-6.90	20230621	62200	110.45	20230106	140600	-6.90	20230621	51200	155.66	20221021	1.65	Y	035900	500	179 억		16712394	N	N	43352	N	00	N
121	20230711	090359	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	126500	-1600	5	-1.25	2172377900	17071	4.21	128300	128300	126000	166500	89700	128100	127253.97	47.08	0	-7847	135900	132000	129400	125500	122900	130700	124200	179	38400	500	97350	100	1	35497492	44904	66.54	14.36	12	0.05	1901.00	8809.00	140600	20230621	-10.03	51200	20221021	147.07	140600	-10.03	20230621	62200	103.38	20230106	140600	-10.03	20230621	51200	147.07	20221021	1.65	Y	035900	500	179 억		16712394	N	N	43352	N	00	N
122	20230710	160359	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	128100	-2700	5	-2.06	51954940800	402465	131.42	130500	133300	126800	170000	91600	130800	129091.81	46.84	0	74262	135266	133032	131066	128832	126866	132050	127850	179	39200	500	99400	100	1	35497492	45472	67.39	14.54	12	1.13	1901.00	8809.00	140600	20230621	-8.89	51200	20221021	150.20	140600	-8.89	20230621	62200	105.95	20230106	140600	-8.89	20230621	51200	150.20	20221021	1.70	Y	035900	500	179 억		16628618	N	N	43332	N	00	N
123	20230710	150357	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	128300	-2500	5	-1.91	48114620800	372492	121.63	130500	133300	126800	170000	91600	130800	129169.16	46.84	0	64189	135266	133032	131066	128832	126866	132050	127850	179	39200	500	99400	100	1	35497492	45543	67.49	14.56	12	1.05	1901.00	8809.00	140600	20230621	-8.75	51200	20221021	150.59	140600	-8.75	20230621	62200	106.27	20230106	140600	-8.75	20230621	51200	150.59	20221021	1.70	Y	035900	500	179 억		16628618	N	N	32659	N	00	N
124	20230710	140355	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	129000	-1800	5	-1.38	42612759500	329844	107.71	130500	133300	126800	170000	91600	130800	129190.22	46.84	0	59218	135266	133032	131066	128832	126866	132050	127850	179	39200	500	99400	100	1	35497492	45792	67.86	14.64	12	0.93	1901.00	8809.00	140600	20230621	-8.25	51200	20221021	151.95	140600	-8.25	20230621	62200	107.40	20230106	140600	-8.25	20230621	51200	151.95	20221021	1.70	Y	035900	500	179 억		16628618	N	N	32659	N	00	N
125	20230710	130353	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	129000	-1800	5	-1.38	37768193300	292344	95.46	130500	133300	126800	170000	91600	130800	129190.45	46.84	0	49910	135266	133032	131066	128832	126866	132050	127850	179	39200	500	99400	100	1	35497492	45792	67.86	14.64	12	0.82	1901.00	8809.00	140600	20230621	-8.25	51200	20221021	151.95	140600	-8.25	20230621	62200	107.40	20230106	140600	-8.25	20230621	51200	151.95	20221021	1.70	Y	035900	500	179 억		16628618	N	N	32659	N	00	N
126	20230710	120359	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	129600	-1200	5	-0.92	33347538200	258067	84.27	130500	133300	126800	170000	91600	130800	129219.93	46.84	0	42365	135266	133032	131066	128832	126866	132050	127850	179	39200	500	99400	100	1	35497492	46005	68.17	14.71	12	0.73	1901.00	8809.00	140600	20230621	-7.82	51200	20221021	153.12	140600	-7.82	20230621	62200	108.36	20230106	140600	-7.82	20230621	51200	153.12	20221021	1.70	Y	035900	500	179 억		16628618	N	N	32659	N	00	N
127	20230710	110400	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	127400	-3400	5	-2.60	26707144300	206277	67.36	130500	133300	126800	170000	91600	130800	129471.68	46.84	0	24067	135266	133032	131066	128832	126866	132050	127850	179	39200	500	99400	100	1	35497492	45224	67.02	14.46	12	0.58	1901.00	8809.00	140600	20230621	-9.39	51200	20221021	148.83	140600	-9.39	20230621	62200	104.82	20230106	140600	-9.39	20230621	51200	148.83	20221021	1.70	Y	035900	500	179 억		16628618	N	N	32659	N	00	N
128	20230710	100358	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	127700	-3100	5	-2.37	17972951200	137797	45.00	130500	133300	127300	170000	91600	130800	130430.41	46.84	0	15035	135266	133032	131066	128832	126866	132050	127850	179	39200	500	99400	100	1	35497492	45330	67.18	14.50	12	0.39	1901.00	8809.00	140600	20230621	-9.17	51200	20221021	149.41	140600	-9.17	20230621	62200	105.31	20230106	140600	-9.17	20230621	51200	149.41	20221021	1.70	Y	035900	500	179 억		16628618	N	N	32659	N	00	N
129	20230710	090356	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	131900	1100	2	0.84	1564358200	11919	3.89	130500	131900	130500	170000	91600	130800	131252.42	46.84	0	2401	135266	133032	131066	128832	126866	132050	127850	179	39200	500	99400	100	1	35497492	46821	69.38	14.97	12	0.03	1901.00	8809.00	140600	20230621	-6.19	51200	20221021	157.62	140600	-6.19	20230621	62200	112.06	20230106	140600	-6.19	20230621	51200	157.62	20221021	1.70	Y	035900	500	179 억		16628618	N	N	32659	N	00	N
130	20230707	160352	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	130800	-1700	5	-1.28	39604247200	303063	68.06	132000	133300	129100	172200	92800	132500	130678.57	46.89	0	8198	138833	135666	133733	130566	128633	134700	129600	179	39700	500	100700	100	1	35497492	46431	68.81	14.85	12	0.85	1901.00	8809.00	140600	20230621	-6.97	50000	20220706	161.60	140600	-6.97	20230621	62200	110.29	20230106	140600	-6.97	20230621	51200	155.47	20221021	1.67	Y	035900	500	179 억		16643002	N	N	32614	N	00	N
131	20230707	150355	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	130700	-1800	5	-1.36	36955906200	282820	63.52	132000	133300	129100	172200	92800	132500	130667.95	46.89	0	9136	138833	135666	133733	130566	128633	134700	129600	179	39700	500	100700	100	1	35497492	46395	68.75	14.84	12	0.80	1901.00	8809.00	140600	20230621	-7.04	50000	20220706	161.40	140600	-7.04	20230621	62200	110.13	20230106	140600	-7.04	20230621	51200	155.27	20221021	1.67	Y	035900	500	179 억		16643002	N	N	59037	N	00	N
132	20230707	140401	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	130900	-1600	5	-1.21	32299892000	247201	55.52	132000	133300	129100	172200	92800	132500	130660.85	46.89	0	10938	138833	135666	133733	130566	128633	134700	129600	179	39700	500	100700	100	1	35497492	46466	68.86	14.86	12	0.70	1901.00	8809.00	140600	20230621	-6.90	50000	20220706	161.80	140600	-6.90	20230621	62200	110.45	20230106	140600	-6.90	20230621	51200	155.66	20221021	1.67	Y	035900	500	179 억		16643002	N	N	59037	N	00	N
133	20230707	130359	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	129500	-3000	5	-2.26	28051824700	214682	48.21	132000	133300	129100	172200	92800	132500	130665.01	46.89	0	9346	138833	135666	133733	130566	128633	134700	129600	179	39700	500	100700	100	1	35497492	45969	68.12	14.70	12	0.60	1901.00	8809.00	140600	20230621	-7.89	50000	20220706	159.00	140600	-7.89	20230621	62200	108.20	20230106	140600	-7.89	20230621	51200	152.93	20221021	1.67	Y	035900	500	179 억		16643002	N	N	59037	N	00	N
134	20230707	120358	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	130200	-2300	5	-1.74	24287557100	185704	41.71	132000	133300	129100	172200	92800	132500	130784.39	46.89	0	10390	138833	135666	133733	130566	128633	134700	129600	179	39700	500	100700	100	1	35497492	46218	68.49	14.78	12	0.52	1901.00	8809.00	140600	20230621	-7.40	50000	20220706	160.40	140600	-7.40	20230621	62200	109.32	20230106	140600	-7.40	20230621	51200	154.30	20221021	1.67	Y	035900	500	179 억		16643002	N	N	59037	N	00	N
135	20230707	110358	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	129300	-3200	5	-2.42	20442844800	156067	35.05	132000	133300	129300	172200	92800	132500	130985.51	46.89	0	4510	138833	135666	133733	130566	128633	134700	129600	179	39700	500	100700	100	1	35497492	45898	68.02	14.68	12	0.44	1901.00	8809.00	140600	20230621	-8.04	50000	20220706	158.60	140600	-8.04	20230621	62200	107.88	20230106	140600	-8.04	20230621	51200	152.54	20221021	1.67	Y	035900	500	179 억		16643002	N	N	59037	N	00	N
136	20230707	100357	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	130400	-2100	5	-1.58	13842376800	105261	23.64	132000	133300	130200	172200	92800	132500	131503.22	46.89	0	9092	138833	135666	133733	130566	128633	134700	129600	179	39700	500	100700	100	1	35497492	46289	68.60	14.80	12	0.30	1901.00	8809.00	140600	20230621	-7.25	50000	20220706	160.80	140600	-7.25	20230621	62200	109.65	20230106	140600	-7.25	20230621	51200	154.69	20221021	1.67	Y	035900	500	179 억		16643002	N	N	59037	N	00	N
137	20230707	090355	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	133000	500	2	0.38	1673744100	12619	2.83	132000	133200	131800	172200	92800	132500	132639.22	46.89	0	-331	138833	135666	133733	130566	128633	134700	129600	179	39700	500	100700	100	1	35497492	47212	69.96	15.10	12	0.04	1901.00	8809.00	140600	20230621	-5.41	50000	20220706	166.00	140600	-5.41	20230621	62200	113.83	20230106	140600	-5.41	20230621	51200	159.77	20221021	1.67	Y	035900	500	179 억		16643002	N	N	59037	N	00	N
138	20230706	160355	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	132500	-3300	5	-2.43	59205409800	442557	103.02	136000	136900	131800	176500	95100	135800	133781.11	46.86	0	98863	141400	138600	134800	132000	128200	140000	133400	179	40700	500	103200	100	1	35497492	47034	69.70	15.04	12	1.25	1901.00	8809.00	140600	20230621	-5.76	49400	20220705	168.22	140600	-5.76	20230621	62200	113.02	20230106	140600	-5.76	20230621	50000	165.00	20220706	1.71	Y	035900	500	179 억		16634947	N	N	58959	N	00	N
139	20230706	150356	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	132800	-3000	5	-2.21	54350876800	405948	94.50	136000	136900	131800	176500	95100	135800	133885.68	46.86	0	83391	141400	138600	134800	132000	128200	140000	133400	179	40700	500	103200	100	1	35497492	47141	69.86	15.08	12	1.14	1901.00	8809.00	140600	20230621	-5.55	49400	20220705	168.83	140600	-5.55	20230621	62200	113.50	20230106	140600	-5.55	20230621	50000	165.60	20220706	1.71	Y	035900	500	179 억		16634947	N	N	49989	N	00	N
140	20230706	140355	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	133200	-2600	5	-1.91	47715846800	356092	82.89	136000	136900	131800	176500	95100	135800	133997.98	46.86	0	64431	141400	138600	134800	132000	128200	140000	133400	179	40700	500	103200	100	1	35497492	47283	70.07	15.12	12	1.00	1901.00	8809.00	140600	20230621	-5.26	49400	20220705	169.64	140600	-5.26	20230621	62200	114.15	20230106	140600	-5.26	20230621	50000	166.40	20220706	1.71	Y	035900	500	179 억		16634947	N	N	49989	N	00	N
141	20230706	130354	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	132600	-3200	5	-2.36	36126796800	268689	62.55	136000	136900	132400	176500	95100	135800	134455.15	46.86	0	38693	141400	138600	134800	132000	128200	140000	133400	179	40700	500	103200	100	1	35497492	47070	69.75	15.05	12	0.76	1901.00	8809.00	140600	20230621	-5.69	49400	20220705	168.42	140600	-5.69	20230621	62200	113.18	20230106	140600	-5.69	20230621	50000	165.20	20220706	1.71	Y	035900	500	179 억		16634947	N	N	49989	N	00	N
142	20230706	120354	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	133900	-1900	5	-1.40	28498697200	211415	49.21	136000	136900	133600	176500	95100	135800	134799.16	46.86	0	26261	141400	138600	134800	132000	128200	140000	133400	179	40700	500	103200	100	1	35497492	47531	70.44	15.20	12	0.60	1901.00	8809.00	140600	20230621	-4.77	49400	20220705	171.05	140600	-4.77	20230621	62200	115.27	20230106	140600	-4.77	20230621	50000	167.80	20220706	1.71	Y	035900	500	179 억		16634947	N	N	49989	N	00	N
143	20230706	110358	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	134300	-1500	5	-1.10	22320018600	165319	38.48	136000	136900	133800	176500	95100	135800	135011.19	46.86	0	12007	141400	138600	134800	132000	128200	140000	133400	179	40700	500	103200	100	1	35497492	47673	70.65	15.25	12	0.47	1901.00	8809.00	140600	20230621	-4.48	49400	20220705	171.86	140600	-4.48	20230621	62200	115.92	20230106	140600	-4.48	20230621	50000	168.60	20220706	1.71	Y	035900	500	179 억		16634947	N	N	49989	N	00	N
144	20230706	100354	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	134600	-1200	5	-0.88	15415155300	113974	26.53	136000	136900	133800	176500	95100	135800	135250.87	46.86	0	9329	141400	138600	134800	132000	128200	140000	133400	179	40700	500	103200	100	1	35497492	47780	70.80	15.28	12	0.32	1901.00	8809.00	140600	20230621	-4.27	49400	20220705	172.47	140600	-4.27	20230621	62200	116.40	20230106	140600	-4.27	20230621	50000	169.20	20220706	1.71	Y	035900	500	179 억		16634947	N	N	49989	N	00	N
145	20230706	090354	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	136100	300	2	0.22	1765593500	13022	3.03	136000	136300	135000	176500	95100	135800	135583.24	46.86	0	588	141400	138600	134800	132000	128200	140000	133400	179	40700	500	103200	100	1	35497492	48312	71.59	15.45	12	0.04	1901.00	8809.00	140600	20230621	-3.20	49400	20220705	175.51	140600	-3.20	20230621	62200	118.81	20230106	140600	-3.20	20230621	50000	172.20	20220706	1.71	Y	035900	500	179 억		16634947	N	N	49989	N	00	N
146	20230705	160353	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	135800	-200	5	-0.15	57619551500	428325	75.22	134600	137600	131000	176800	95200	136000	134521.14	47.16	0	-107032	144533	140266	134133	129866	123733	142400	132000	179	40800	500	103360	100	1	35497492	48206	71.44	15.42	12	1.21	1901.00	8809.00	140600	20230621	-3.41	47950	20220704	183.21	140600	-3.41	20230621	62200	118.33	20230106	140600	-3.41	20230621	49400	174.90	20220705	1.70	Y	035900	500	179 억		16741666	N	N	49745	N	00	N
147	20230705	150352	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	135500	-500	5	-0.37	54272224100	403664	70.89	134600	137600	131000	176800	95200	136000	134448.82	47.16	0	-99881	144533	140266	134133	129866	123733	142400	132000	179	40800	500	103360	100	1	35497492	48099	71.28	15.38	12	1.14	1901.00	8809.00	140600	20230621	-3.63	47950	20220704	182.59	140600	-3.63	20230621	62200	117.85	20230106	140600	-3.63	20230621	49400	174.29	20220705	1.70	Y	035900	500	179 억		16741666	N	N	49069	N	00	N
148	20230705	140348	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	135000	-1000	5	-0.74	49957384900	371794	65.30	134600	137600	131000	176800	95200	136000	134368.24	47.16	0	-91023	144533	140266	134133	129866	123733	142400	132000	179	40800	500	103360	100	1	35497492	47922	71.02	15.33	12	1.05	1901.00	8809.00	140600	20230621	-3.98	47950	20220704	181.54	140600	-3.98	20230621	62200	117.04	20230106	140600	-3.98	20230621	49400	173.28	20220705	1.70	Y	035900	500	179 억		16741666	N	N	49069	N	00	N
149	20230705	130349	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	135500	-500	5	-0.37	46382258400	345361	60.65	134600	137600	131000	176800	95200	136000	134300.56	47.16	0	-85796	144533	140266	134133	129866	123733	142400	132000	179	40800	500	103360	100	1	35497492	48099	71.28	15.38	12	0.97	1901.00	8809.00	140600	20230621	-3.63	47950	20220704	182.59	140600	-3.63	20230621	62200	117.85	20230106	140600	-3.63	20230621	49400	174.29	20220705	1.70	Y	035900	500	179 억		16741666	N	N	49069	N	00	N
150	20230705	120349	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	136400	400	2	0.29	42661029400	317976	55.84	134600	137600	131000	176800	95200	136000	134164.03	47.16	0	-82249	144533	140266	134133	129866	123733	142400	132000	179	40800	500	103360	100	1	35497492	48419	71.75	15.48	12	0.90	1901.00	8809.00	140600	20230621	-2.99	47950	20220704	184.46	140600	-2.99	20230621	62200	119.29	20230106	140600	-2.99	20230621	49400	176.11	20220705	1.70	Y	035900	500	179 억		16741666	N	N	49069	N	00	N
151	20230705	110352	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	136800	800	2	0.59	37867432200	282930	49.69	134600	137600	131000	176800	95200	136000	133839.92	47.16	0	-76061	144533	140266	134133	129866	123733	142400	132000	179	40800	500	103360	100	1	35497492	48561	71.96	15.53	12	0.80	1901.00	8809.00	140600	20230621	-2.70	47950	20220704	185.30	140600	-2.70	20230621	62200	119.94	20230106	140600	-2.70	20230621	49400	176.92	20220705	1.70	Y	035900	500	179 억		16741666	N	N	49069	N	00	N
152	20230705	100350	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	134400	-1600	5	-1.18	27473439200	206398	36.25	134600	136000	131000	176800	95200	136000	133108.37	47.16	0	-64335	144533	140266	134133	129866	123733	142400	132000	179	40800	500	103360	100	1	35497492	47709	70.70	15.26	12	0.58	1901.00	8809.00	140600	20230621	-4.41	47950	20220704	180.29	140600	-4.41	20230621	62200	116.08	20230106	140600	-4.41	20230621	49400	172.06	20220705	1.70	Y	035900	500	179 억		16741666	N	N	49069	N	00	N
153	20230705	090350	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	133600	-2400	5	-1.76	2931196900	21912	3.85	134600	134700	132500	176800	95200	136000	133766.42	47.16	0	-11551	144533	140266	134133	129866	123733	142400	132000	179	40800	500	103360	100	1	35497492	47425	70.28	15.17	12	0.06	1901.00	8809.00	140600	20230621	-4.98	47950	20220704	178.62	140600	-4.98	20230621	62200	114.79	20230106	140600	-4.98	20230621	49400	170.45	20220705	1.70	Y	035900	500	179 억		16741666	N	N	49069	N	00	N
154	20230704	160349	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	136000	5700	2	4.37	75387456400	559564	140.88	130300	138400	128000	169300	91300	130300	134723.52	47.18	0	36199	133833	132066	129233	127466	124633	130650	126050	179	39000	500	99020	100	1	35497492	48277	71.54	15.44	12	1.58	1901.00	8809.00	140600	20230621	-3.27	47900	20220701	183.92	140600	-3.27	20230621	62200	118.65	20230106	140600	-3.27	20230621	47950	183.63	20220704	1.70	Y	035900	500	179 억		16746376	N	N	49069	N	00	N
155	20230704	150345	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	135800	5500	2	4.22	70711864900	525114	132.21	130300	138400	128000	169300	91300	130300	134660.03	47.18	0	37033	133833	132066	129233	127466	124633	130650	126050	179	39000	500	99020	100	1	35497492	48206	71.44	15.42	12	1.48	1901.00	8809.00	140600	20230621	-3.41	47900	20220701	183.51	140600	-3.41	20230621	62200	118.33	20230106	140600	-3.41	20230621	47950	183.21	20220704	1.70	Y	035900	500	179 억		16746376	N	N	34751	N	00	N
156	20230704	140348	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	137000	6700	2	5.14	62748989100	466694	117.50	130300	138400	128000	169300	91300	130300	134454.24	47.18	0	32721	133833	132066	129233	127466	124633	130650	126050	179	39000	500	99020	100	1	35497492	48632	72.07	15.55	12	1.31	1901.00	8809.00	140600	20230621	-2.56	47900	20220701	186.01	140600	-2.56	20230621	62200	120.26	20230106	140600	-2.56	20230621	47950	185.71	20220704	1.70	Y	035900	500	179 억		16746376	N	N	34751	N	00	N
157	20230704	130344	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	137800	7500	2	5.76	56363586900	420190	105.79	130300	138400	128000	169300	91300	130300	134138.33	47.18	0	29520	133833	132066	129233	127466	124633	130650	126050	179	39000	500	99020	100	1	35497492	48916	72.49	15.64	12	1.18	1901.00	8809.00	140600	20230621	-1.99	47900	20220701	187.68	140600	-1.99	20230621	62200	121.54	20230106	140600	-1.99	20230621	47950	187.38	20220704	1.70	Y	035900	500	179 억		16746376	N	N	34751	N	00	N
158	20230704	120346	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	136600	6300	2	4.83	49978770600	373623	94.07	130300	138400	128000	169300	91300	130300	133767.92	47.18	0	17183	133833	132066	129233	127466	124633	130650	126050	179	39000	500	99020	100	1	35497492	48490	71.86	15.51	12	1.05	1901.00	8809.00	140600	20230621	-2.84	47900	20220701	185.18	140600	-2.84	20230621	62200	119.61	20230106	140600	-2.84	20230621	47950	184.88	20220704	1.70	Y	035900	500	179 억		16746376	N	N	34751	N	00	N
159	20230704	110342	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	135600	5300	2	4.07	34965756500	263796	66.42	130300	137000	128000	169300	91300	130300	132548.47	47.18	0	2410	133833	132066	129233	127466	124633	130650	126050	179	39000	500	99020	100	1	35497492	48135	71.33	15.39	12	0.74	1901.00	8809.00	140600	20230621	-3.56	47900	20220701	183.09	140600	-3.56	20230621	62200	118.01	20230106	140600	-3.56	20230621	47950	182.79	20220704	1.70	Y	035900	500	179 억		16746376	N	N	34751	N	00	N
160	20230704	100342	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	129300	-1000	5	-0.77	10579595900	81892	20.62	130300	131000	128000	169300	91300	130300	129189.61	47.18	0	5766	133833	132066	129233	127466	124633	130650	126050	179	39000	500	99020	100	1	35497492	45898	68.02	14.68	12	0.23	1901.00	8809.00	140600	20230621	-8.04	47900	20220701	169.94	140600	-8.04	20230621	62200	107.88	20230106	140600	-8.04	20230621	47950	169.66	20220704	1.70	Y	035900	500	179 억		16746376	N	N	34751	N	00	N
161	20230704	090343	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	130100	-200	5	-0.15	1124567700	8669	2.18	130300	130300	128900	169300	91300	130300	129722.89	47.18	0	1544	133833	132066	129233	127466	124633	130650	126050	179	39000	500	99020	100	1	35497492	46182	68.44	14.77	12	0.02	1901.00	8809.00	140600	20230621	-7.47	47900	20220701	171.61	140600	-7.47	20230621	62200	109.16	20230106	140600	-7.47	20230621	47950	171.32	20220704	1.70	Y	035900	500	179 억		16746376	N	N	34751	N	00	N
162	20230703	160340	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	130300	-500	5	-0.38	51047840800	395744	63.06	130800	131000	126400	170000	91600	130800	128991.12	47.34	0	-79517	137266	134032	130366	127132	123466	135650	128750	179	39200	500	99400	100	1	35497492	46253	68.54	14.79	12	1.11	1901.00	8809.00	140600	20230621	-7.33	47900	20220701	172.03	140600	-7.33	20230621	62200	109.49	20230106	140600	-7.33	20230621	47950	171.74	20220704	1.67	Y	035900	500	179 억		16803780	N	N	34549	N	00	N
163	20230703	150342	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	130400	-400	5	-0.31	47287636700	366940	58.47	130800	130900	126400	170000	91600	130800	128870.13	47.34	0	-73057	137266	134032	130366	127132	123466	135650	128750	179	39200	500	99400	100	1	35497492	46289	68.60	14.80	12	1.03	1901.00	8809.00	140600	20230621	-7.25	47900	20220701	172.23	140600	-7.25	20230621	62200	109.65	20230106	140600	-7.25	20230621	47950	171.95	20220704	1.67	Y	035900	500	179 억		16803780	N	N	40514	N	00	N
164	20230703	140342	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	129400	-1400	5	-1.07	40646132300	315871	50.33	130800	130900	126400	170000	91600	130800	128679.42	47.34	0	-56688	137266	134032	130366	127132	123466	135650	128750	179	39200	500	99400	100	1	35497492	45934	68.07	14.69	12	0.89	1901.00	8809.00	140600	20230621	-7.97	47900	20220701	170.15	140600	-7.97	20230621	62200	108.04	20230106	140600	-7.97	20230621	47950	169.86	20220704	1.67	Y	035900	500	179 억		16803780	N	N	40514	N	00	N
165	20230703	130340	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	128000	-2800	5	-2.14	34983881000	271861	43.32	130800	130900	126400	170000	91600	130800	128682.85	47.34	0	-49588	137266	134032	130366	127132	123466	135650	128750	179	39200	500	99400	100	1	35497492	45437	67.33	14.53	12	0.77	1901.00	8809.00	140600	20230621	-8.96	47900	20220701	167.22	140600	-8.96	20230621	62200	105.79	20230106	140600	-8.96	20230621	47950	166.94	20220704	1.67	Y	035900	500	179 억		16803780	N	N	40514	N	00	N
166	20230703	120341	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	129900	-900	5	-0.69	30059416600	233601	37.22	130800	130900	126400	170000	91600	130800	128678.31	47.34	0	-46087	137266	134032	130366	127132	123466	135650	128750	179	39200	500	99400	100	1	35497492	46111	68.33	14.75	12	0.66	1901.00	8809.00	140600	20230621	-7.61	47900	20220701	171.19	140600	-7.61	20230621	62200	108.84	20230106	140600	-7.61	20230621	47950	170.91	20220704	1.67	Y	035900	500	179 억		16803780	N	N	40514	N	00	N
167	20230703	110341	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	130300	-500	5	-0.38	25637325900	199573	31.80	130800	130900	126400	170000	91600	130800	128460.71	47.34	0	-38775	137266	134032	130366	127132	123466	135650	128750	179	39200	500	99400	100	1	35497492	46253	68.54	14.79	12	0.56	1901.00	8809.00	140600	20230621	-7.33	47900	20220701	172.03	140600	-7.33	20230621	62200	109.49	20230106	140600	-7.33	20230621	47950	171.74	20220704	1.67	Y	035900	500	179 억		16803780	N	N	40514	N	00	N
168	20230703	100335	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	128800	-2000	5	-1.53	18173007100	141884	22.61	130800	130900	126400	170000	91600	130800	128083.25	47.34	0	-31188	137266	134032	130366	127132	123466	135650	128750	179	39200	500	99400	100	1	35497492	45721	67.75	14.62	12	0.40	1901.00	8809.00	140600	20230621	-8.39	47900	20220701	168.89	140600	-8.39	20230621	62200	107.07	20230106	140600	-8.39	20230621	47950	168.61	20220704	1.67	Y	035900	500	179 억		16803780	N	N	40514	N	00	N
169	20230703	090336	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	129300	-1500	5	-1.15	2473023100	19073	3.04	130800	130900	128600	170000	91600	130800	129659.98	47.34	0	-3523	137266	134032	130366	127132	123466	135650	128750	179	39200	500	99400	100	1	35497492	45898	68.02	14.68	12	0.05	1901.00	8809.00	140600	20230621	-8.04	47900	20220701	169.94	140600	-8.04	20230621	62200	107.88	20230106	140600	-8.04	20230621	47950	169.66	20220704	1.67	Y	035900	500	179 억		16803780	N	N	40514	N	00	N