KissMeData/034230/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160419	57	100.00	KSQ150		오락문화	N	N	N	N	N	14360	170	2	1.20	9917660010	693826	80.82	14280	14450	14060	18440	9940	14190	14294.14	5.85	0	20220	14490	14340	14050	13900	13610	14415	13975	474	4250	500	10500	10	1	91672789	13164	51.47	0.94	12	0.76	279.00	15239.00	18800	20230210	-23.62	12570	20230726	14.24	18800	-23.62	20230210	12570	14.24	20230726	18800	-23.62	20230210	12570	14.24	20230726	2.13	Y	034230	500	473 억	5360428	N	N	57010	N	N
3	20230731	150420	57	100.00	KSQ150		오락문화	N	N	N	N	N	14360	170	2	1.20	9376121630	656116	76.42	14280	14450	14060	18440	9940	14190	14290.34	5.85	0	15240	14490	14340	14050	13900	13610	14415	13975	474	4250	500	10500	10	1	91672789	13164	51.47	0.94	12	0.72	279.00	15239.00	18800	20230210	-23.62	12570	20230726	14.24	18800	-23.62	20230210	12570	14.24	20230726	18800	-23.62	20230210	12570	14.24	20230726	2.13	Y	034230	500	473 억	5360428	N	N	80431	N	N
4	20230731	140419	57	100.00	KSQ150		오락문화	N	N	N	N	N	14370	180	2	1.27	7906932030	554009	64.53	14280	14450	14060	18440	9940	14190	14272.21	5.85	0	17702	14490	14340	14050	13900	13610	14415	13975	474	4250	500	10500	10	1	91672789	13173	51.51	0.94	12	0.60	279.00	15239.00	18800	20230210	-23.56	12570	20230726	14.32	18800	-23.56	20230210	12570	14.32	20230726	18800	-23.56	20230210	12570	14.32	20230726	2.13	Y	034230	500	473 억	5360428	N	N	80431	N	N
5	20230731	130421	57	100.00	KSQ150		오락문화	N	N	N	N	N	14310	120	2	0.85	6030355570	423564	49.34	14280	14350	14060	18440	9940	14190	14237.18	5.85	0	88	14490	14340	14050	13900	13610	14415	13975	474	4250	500	10500	10	1	91672789	13118	51.29	0.94	12	0.46	279.00	15239.00	18800	20230210	-23.88	12570	20230726	13.84	18800	-23.88	20230210	12570	13.84	20230726	18800	-23.88	20230210	12570	13.84	20230726	2.13	Y	034230	500	473 억	5360428	N	N	80431	N	N
6	20230731	120425	57	100.00	KSQ150		오락문화	N	N	N	N	N	14230	40	2	0.28	5101325120	358561	41.77	14280	14350	14060	18440	9940	14190	14227.22	5.85	0	-4310	14490	14340	14050	13900	13610	14415	13975	474	4250	500	10500	10	1	91672789	13045	51.00	0.93	12	0.39	279.00	15239.00	18800	20230210	-24.31	12570	20230726	13.21	18800	-24.31	20230210	12570	13.21	20230726	18800	-24.31	20230210	12570	13.21	20230726	2.13	Y	034230	500	473 억	5360428	N	N	80431	N	N
7	20230731	110425	57	100.00	KSQ150		오락문화	N	N	N	N	N	14260	70	2	0.49	4312229170	303146	35.31	14280	14350	14060	18440	9940	14190	14224.93	5.85	0	-11733	14490	14340	14050	13900	13610	14415	13975	474	4250	500	10500	10	1	91672789	13073	51.11	0.94	12	0.33	279.00	15239.00	18800	20230210	-24.15	12570	20230726	13.44	18800	-24.15	20230210	12570	13.44	20230726	18800	-24.15	20230210	12570	13.44	20230726	2.13	Y	034230	500	473 억	5360428	N	N	80431	N	N
8	20230731	100425	57	100.00	KSQ150		오락문화	N	N	N	N	N	14220	30	2	0.21	2637478450	185715	21.63	14280	14340	14060	18440	9940	14190	14201.75	5.85	0	-25944	14490	14340	14050	13900	13610	14415	13975	474	4250	500	10500	10	1	91672789	13036	50.97	0.93	12	0.20	279.00	15239.00	18800	20230210	-24.36	12570	20230726	13.13	18800	-24.36	20230210	12570	13.13	20230726	18800	-24.36	20230210	12570	13.13	20230726	2.13	Y	034230	500	473 억	5360428	N	N	80431	N	N
9	20230731	090421	57	100.00	KSQ150		오락문화	N	N	N	N	N	14240	50	2	0.35	118540550	8303	0.97	14280	14280	14240	18440	9940	14190	14277.01	5.85	0	-5203	14490	14340	14050	13900	13610	14415	13975	474	4250	500	10500	10	1	91672789	13054	51.04	0.93	12	0.01	279.00	15239.00	18800	20230210	-24.26	12570	20230726	13.29	18800	-24.26	20230210	12570	13.29	20230726	18800	-24.26	20230210	12570	13.29	20230726	2.13	Y	034230	500	473 억	5360428	N	N	80431	N	N
10	20230728	160422	57	100.00	KSQ150		오락문화	N	N	N	N	N	14190	30	2	0.21	12011938510	857429	52.99	14080	14200	13760	18400	9920	14160	14009.11	6.10	0	18271	15073	14616	13713	13256	12353	14845	13485	474	4240	500	10470	10	1	91672789	13008	50.86	0.93	12	0.94	279.00	15239.00	18800	20230210	-24.52	12570	20230726	12.89	18800	-24.52	20230210	12570	12.89	20230726	18800	-24.52	20230210	12570	12.89	20230726	2.02	Y	034230	500	473 억	5589886	N	N	80431	N	N
11	20230728	150420	57	100.00	KSQ150		오락문화	N	N	N	N	N	14150	-10	5	-0.07	10806862920	772393	47.73	14080	14170	13760	18400	9920	14160	13991.40	6.10	0	28425	15073	14616	13713	13256	12353	14845	13485	474	4240	500	10470	10	1	91672789	12972	50.72	0.93	12	0.84	279.00	15239.00	18800	20230210	-24.73	12570	20230726	12.57	18800	-24.73	20230210	12570	12.57	20230726	18800	-24.73	20230210	12570	12.57	20230726	2.02	Y	034230	500	473 억	5589886	N	N	118362	N	N
12	20230728	140420	57	100.00	KSQ150		오락문화	N	N	N	N	N	14090	-70	5	-0.49	9638880420	689484	42.61	14080	14170	13760	18400	9920	14160	13979.84	6.10	0	35872	15073	14616	13713	13256	12353	14845	13485	474	4240	500	10470	10	1	91672789	12917	50.50	0.92	12	0.75	279.00	15239.00	18800	20230210	-25.05	12570	20230726	12.09	18800	-25.05	20230210	12570	12.09	20230726	18800	-25.05	20230210	12570	12.09	20230726	2.02	Y	034230	500	473 억	5589886	N	N	118362	N	N
13	20230728	130420	57	100.00	KSQ150		오락문화	N	N	N	N	N	14040	-120	5	-0.85	8495574720	608256	37.59	14080	14170	13760	18400	9920	14160	13967.10	6.10	0	1271	15073	14616	13713	13256	12353	14845	13485	474	4240	500	10470	10	1	91672789	12871	50.32	0.92	12	0.66	279.00	15239.00	18800	20230210	-25.32	12570	20230726	11.69	18800	-25.32	20230210	12570	11.69	20230726	18800	-25.32	20230210	12570	11.69	20230726	2.02	Y	034230	500	473 억	5589886	N	N	118362	N	N
14	20230728	120418	57	100.00	KSQ150		오락문화	N	N	N	N	N	14110	-50	5	-0.35	7439487750	533311	32.96	14080	14170	13760	18400	9920	14160	13949.62	6.10	0	-2235	15073	14616	13713	13256	12353	14845	13485	474	4240	500	10470	10	1	91672789	12935	50.57	0.93	12	0.58	279.00	15239.00	18800	20230210	-24.95	12570	20230726	12.25	18800	-24.95	20230210	12570	12.25	20230726	18800	-24.95	20230210	12570	12.25	20230726	2.02	Y	034230	500	473 억	5589886	N	N	118362	N	N
15	20230728	110421	57	100.00	KSQ150		오락문화	N	N	N	N	N	14000	-160	5	-1.13	6427330760	461332	28.51	14080	14170	13760	18400	9920	14160	13932.11	6.10	0	-11670	15073	14616	13713	13256	12353	14845	13485	474	4240	500	10470	10	1	91672789	12834	50.18	0.92	12	0.50	279.00	15239.00	18800	20230210	-25.53	12570	20230726	11.38	18800	-25.53	20230210	12570	11.38	20230726	18800	-25.53	20230210	12570	11.38	20230726	2.02	Y	034230	500	473 억	5589886	N	N	118362	N	N
16	20230728	100418	57	100.00	KSQ150		오락문화	N	N	N	N	N	13900	-260	5	-1.84	3748924100	270212	16.70	14080	14080	13760	18400	9920	14160	13874.00	6.10	0	-10849	15073	14616	13713	13256	12353	14845	13485	474	4240	500	10470	10	1	91672789	12743	49.82	0.91	12	0.29	279.00	15239.00	18800	20230210	-26.06	12570	20230726	10.58	18800	-26.06	20230210	12570	10.58	20230726	18800	-26.06	20230210	12570	10.58	20230726	2.02	Y	034230	500	473 억	5589886	N	N	118362	N	N
17	20230728	090422	57	100.00	KSQ150		오락문화	N	N	N	N	N	13940	-220	5	-1.55	656961180	47110	2.91	14080	14080	13860	18400	9920	14160	13945.23	6.10	0	-3354	15073	14616	13713	13256	12353	14845	13485	474	4240	500	10470	10	1	91672789	12779	49.96	0.91	12	0.05	279.00	15239.00	18800	20230210	-25.85	12570	20230726	10.90	18800	-25.85	20230210	12570	10.90	20230726	18800	-25.85	20230210	12570	10.90	20230726	2.02	Y	034230	500	473 억	5589886	N	N	118362	N	N
18	20230727	160419	57	100.00	KSQ150		오락문화	N	N	N	N	N	14160	1370	2	10.71	22160289060	1614633	124.35	12810	14170	12810	16620	8960	12790	13724.40	6.09	-54117	18287	13443	13116	12843	12516	12243	12980	12380	474	3830	500	9460	10	1	91672789	12981	50.75	0.93	12	1.76	279.00	15239.00	18800	20230210	-24.68	12570	20230726	12.65	18800	-24.68	20230210	12570	12.65	20230726	18800	-24.68	20230210	12570	12.65	20230726	2.03	Y	034230	500	473 억	5580684	N	N	118362	N	N
19	20230727	150419	57	100.00	KSQ150		오락문화	N	N	N	N	N	14100	1310	2	10.24	20922909410	1527151	117.61	12810	14140	12810	16620	8960	12790	13700.68	6.09	-54117	8388	13443	13116	12843	12516	12243	12980	12380	474	3830	500	9460	10	1	91672789	12926	50.54	0.93	12	1.67	279.00	15239.00	18800	20230210	-25.00	12570	20230726	12.17	18800	-25.00	20230210	12570	12.17	20230726	18800	-25.00	20230210	12570	12.17	20230726	2.03	Y	034230	500	473 억	5580684	N	N	150646	N	N
20	20230727	140416	57	100.00	KSQ150		오락문화	N	N	N	N	N	14110	1320	2	10.32	18232987200	1336438	102.92	12810	14120	12810	16620	8960	12790	13643.04	6.09	-54117	-5499	13443	13116	12843	12516	12243	12980	12380	474	3830	500	9460	10	1	91672789	12935	50.57	0.93	12	1.46	279.00	15239.00	18800	20230210	-24.95	12570	20230726	12.25	18800	-24.95	20230210	12570	12.25	20230726	18800	-24.95	20230210	12570	12.25	20230726	2.03	Y	034230	500	473 억	5580684	N	N	150646	N	N
21	20230727	130418	57	100.00	KSQ150		오락문화	N	N	N	N	N	14050	1260	2	9.85	15033792550	1109028	85.41	12810	14050	12810	16620	8960	12790	13555.90	6.09	-54117	9905	13443	13116	12843	12516	12243	12980	12380	474	3830	500	9460	10	1	91672789	12880	50.36	0.92	12	1.21	279.00	15239.00	18800	20230210	-25.27	12570	20230726	11.77	18800	-25.27	20230210	12570	11.77	20230726	18800	-25.27	20230210	12570	11.77	20230726	2.03	Y	034230	500	473 억	5580684	N	N	150646	N	N
22	20230727	120419	57	100.00	KSQ150		오락문화	N	N	N	N	N	13920	1130	2	8.84	12345122180	916536	70.58	12810	13940	12810	16620	8960	12790	13469.41	6.09	-54117	-15731	13443	13116	12843	12516	12243	12980	12380	474	3830	500	9460	10	1	91672789	12761	49.89	0.91	12	1.00	279.00	15239.00	18800	20230210	-25.96	12570	20230726	10.74	18800	-25.96	20230210	12570	10.74	20230726	18800	-25.96	20230210	12570	10.74	20230726	2.03	Y	034230	500	473 억	5580684	N	N	150646	N	N
23	20230727	110418	57	100.00	KSQ150		오락문화	N	N	N	N	N	13740	950	2	7.43	9499401770	710847	54.74	12810	13780	12810	16620	8960	12790	13363.59	6.09	-54117	-69810	13443	13116	12843	12516	12243	12980	12380	474	3830	500	9460	10	1	91672789	12596	49.25	0.90	12	0.78	279.00	15239.00	18800	20230210	-26.91	12570	20230726	9.31	18800	-26.91	20230210	12570	9.31	20230726	18800	-26.91	20230210	12570	9.31	20230726	2.03	Y	034230	500	473 억	5580684	N	N	150646	N	N
24	20230727	100417	57	100.00	KSQ150		오락문화	N	N	N	N	N	13430	640	2	5.00	5504125840	417650	32.16	12810	13470	12810	16620	8960	12790	13178.90	6.09	-54117	-85044	13443	13116	12843	12516	12243	12980	12380	474	3830	500	9460	10	1	91672789	12312	48.14	0.88	12	0.46	279.00	15239.00	18800	20230210	-28.56	12570	20230726	6.84	18800	-28.56	20230210	12570	6.84	20230726	18800	-28.56	20230210	12570	6.84	20230726	2.03	Y	034230	500	473 억	5580684	N	N	150646	N	N
25	20230727	090417	57	100.00	KSQ150		오락문화	N	N	N	N	N	12940	150	2	1.17	503621650	39003	3.00	12810	12950	12810	16620	8960	12790	12912.73	6.09	-54117	-6973	13443	13116	12843	12516	12243	12980	12380	474	3830	500	9460	10	1	91672789	11862	46.38	0.85	12	0.04	279.00	15239.00	18800	20230210	-31.17	12570	20230726	2.94	18800	-31.17	20230210	12570	2.94	20230726	18800	-31.17	20230210	12570	2.94	20230726	2.03	Y	034230	500	473 억	5580684	N	N	150646	N	N
26	20230726	160416	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	12790	-450	5	-3.40	16545670500	1295230	142.12	13160	13170	12570	17210	9270	13240	12774.28	6.15	0	-138089	13800	13520	13340	13060	12880	13430	12970	474	3970	500	9790	10	1	91672789	11725	45.84	0.84	12	1.41	279.00	15239.00	18800	20230210	-31.97	12570	20230726	1.75	18800	-31.97	20230210	12570	1.75	20230726	18800	-31.97	20230210	12570	1.75	20230726	2.02	Y	034230	500	473 억	5634801	N	N	150419	N	N
27	20230726	150418	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	12750	-490	5	-3.70	15561743650	1218232	133.67	13160	13170	12570	17210	9270	13240	12774.04	6.15	0	-143869	13800	13520	13340	13060	12880	13430	12970	474	3970	500	9790	10	1	91672789	11688	45.70	0.84	12	1.33	279.00	15239.00	18800	20230210	-32.18	12570	20230726	1.43	18800	-32.18	20230210	12570	1.43	20230726	18800	-32.18	20230210	12570	1.43	20230726	2.02	Y	034230	500	473 억	5634801	N	N	74637	N	N
28	20230726	140419	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	12800	-440	5	-3.32	13640136560	1067612	117.15	13160	13170	12570	17210	9270	13240	12776.31	6.15	0	-129568	13800	13520	13340	13060	12880	13430	12970	474	3970	500	9790	10	1	91672789	11734	45.88	0.84	12	1.16	279.00	15239.00	18800	20230210	-31.91	12570	20230726	1.83	18800	-31.91	20230210	12570	1.83	20230726	18800	-31.91	20230210	12570	1.83	20230726	2.02	Y	034230	500	473 억	5634801	N	N	74637	N	N
29	20230726	130414	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	12590	-650	5	-4.91	11485474020	898095	98.54	13160	13170	12580	17210	9270	13240	12788.71	6.15	0	-115579	13800	13520	13340	13060	12880	13430	12970	474	3970	500	9790	10	1	91672789	11542	45.13	0.83	12	0.98	279.00	15239.00	18800	20230210	-33.03	12580	20230726	0.08	18800	-33.03	20230210	12580	0.08	20230726	18800	-33.03	20230210	12580	0.08	20230726	2.02	Y	034230	500	473 억	5634801	N	N	74637	N	N
30	20230726	120417	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	12720	-520	5	-3.93	9405624440	733525	80.49	13160	13170	12590	17210	9270	13240	12822.50	6.15	0	-85921	13800	13520	13340	13060	12880	13430	12970	474	3970	500	9790	10	1	91672789	11661	45.59	0.83	12	0.80	279.00	15239.00	18800	20230210	-32.34	12590	20230726	1.03	18800	-32.34	20230210	12590	1.03	20230726	18800	-32.34	20230210	12590	1.03	20230726	2.02	Y	034230	500	473 억	5634801	N	N	74637	N	N
31	20230726	110414	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	12700	-540	5	-4.08	7199852500	559160	61.35	13160	13170	12640	17210	9270	13240	12876.19	6.15	0	-90911	13800	13520	13340	13060	12880	13430	12970	474	3970	500	9790	10	1	91672789	11642	45.52	0.83	12	0.61	279.00	15239.00	18800	20230210	-32.45	12640	20230726	0.47	18800	-32.45	20230210	12640	0.47	20230726	18800	-32.45	20230210	12640	0.47	20230726	2.02	Y	034230	500	473 억	5634801	N	N	74637	N	N
32	20230726	100419	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	12910	-330	5	-2.49	3598914710	277087	30.40	13160	13170	12900	17210	9270	13240	12988.39	6.15	0	-41993	13800	13520	13340	13060	12880	13430	12970	474	3970	500	9790	10	1	91672789	11835	46.27	0.85	12	0.30	279.00	15239.00	18800	20230210	-31.33	12900	20230726	0.08	18800	-31.33	20230210	12900	0.08	20230726	18800	-31.33	20230210	12900	0.08	20230726	2.02	Y	034230	500	473 억	5634801	N	N	74637	N	N
33	20230726	090412	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	13010	-230	5	-1.74	616798060	47068	5.16	13160	13170	13000	17210	9270	13240	13104.40	6.15	0	-11323	13800	13520	13340	13060	12880	13430	12970	474	3970	500	9790	10	1	91672789	11927	46.63	0.85	12	0.05	279.00	15239.00	18800	20230210	-30.80	13000	20230726	0.08	18800	-30.80	20230210	13000	0.08	20230726	18800	-30.80	20230210	13000	0.08	20230726	2.02	Y	034230	500	473 억	5634801	N	N	74637	N	N
34	20230725	160414	57	100.00	KSQ150		오락문화	N	N	N	N	N	13240	-320	5	-2.36	12087522240	907415	126.35	13580	13620	13160	17620	9500	13560	13320.84	5.99	0	141616	14046	13802	13676	13432	13306	13740	13370	474	4060	500	10030	10	1	91672789	12137	47.46	0.87	12	0.99	279.00	15239.00	18800	20230210	-29.57	12850	20220722	3.04	18800	-29.57	20230210	13160	0.61	20230725	18800	-29.57	20230210	13000	1.85	20220725	2.00	Y	034230	500	473 억	5490105	N	N	74637	N	N
35	20230725	150410	57	100.00	KSQ150		오락문화	N	N	N	N	N	13230	-330	5	-2.43	11280054470	846376	117.86	13580	13620	13160	17620	9500	13560	13327.22	5.99	0	123074	14046	13802	13676	13432	13306	13740	13370	474	4060	500	10030	10	1	91672789	12128	47.42	0.87	12	0.92	279.00	15239.00	18800	20230210	-29.63	12850	20220722	2.96	18800	-29.63	20230210	13160	0.53	20230725	18800	-29.63	20230210	13000	1.77	20220725	2.00	Y	034230	500	473 억	5490105	N	N	99178	N	N
36	20230725	140411	57	100.00	KSQ150		오락문화	N	N	N	N	N	13260	-300	5	-2.21	8154823170	609870	84.92	13580	13620	13250	17620	9500	13560	13371.12	5.99	0	42107	14046	13802	13676	13432	13306	13740	13370	474	4060	500	10030	10	1	91672789	12156	47.53	0.87	12	0.67	279.00	15239.00	18800	20230210	-29.47	12850	20220722	3.19	18800	-29.47	20230210	13250	0.08	20230725	18800	-29.47	20230210	13000	2.00	20220725	2.00	Y	034230	500	473 억	5490105	N	N	99178	N	N
37	20230725	130414	57	100.00	KSQ150		오락문화	N	N	N	N	N	13290	-270	5	-1.99	7045427360	526344	73.29	13580	13620	13260	17620	9500	13560	13385.28	5.99	0	22805	14046	13802	13676	13432	13306	13740	13370	474	4060	500	10030	10	1	91672789	12183	47.63	0.87	12	0.57	279.00	15239.00	18800	20230210	-29.31	12850	20220722	3.42	18800	-29.31	20230210	13260	0.23	20230725	18800	-29.31	20230210	13000	2.23	20220725	2.00	Y	034230	500	473 억	5490105	N	N	99178	N	N
38	20230725	120413	57	100.00	KSQ150		오락문화	N	N	N	N	N	13430	-130	5	-0.96	5753692050	429507	59.81	13580	13620	13270	17620	9500	13560	13395.68	5.99	0	5915	14046	13802	13676	13432	13306	13740	13370	474	4060	500	10030	10	1	91672789	12312	48.14	0.88	12	0.47	279.00	15239.00	18800	20230210	-28.56	12850	20220722	4.51	18800	-28.56	20230210	13270	1.21	20230725	18800	-28.56	20230210	13000	3.31	20220725	2.00	Y	034230	500	473 억	5490105	N	N	99178	N	N
39	20230725	110413	57	100.00	KSQ150		오락문화	N	N	N	N	N	13400	-160	5	-1.18	4876602460	364057	50.69	13580	13620	13270	17620	9500	13560	13394.73	5.99	0	-16281	14046	13802	13676	13432	13306	13740	13370	474	4060	500	10030	10	1	91672789	12284	48.03	0.88	12	0.40	279.00	15239.00	18800	20230210	-28.72	12850	20220722	4.28	18800	-28.72	20230210	13270	0.98	20230725	18800	-28.72	20230210	13000	3.08	20220725	2.00	Y	034230	500	473 억	5490105	N	N	99178	N	N
40	20230725	100412	57	100.00	KSQ150		오락문화	N	N	N	N	N	13410	-150	5	-1.11	3556993530	265919	37.03	13580	13620	13270	17620	9500	13560	13375.58	5.99	0	-36089	14046	13802	13676	13432	13306	13740	13370	474	4060	500	10030	10	1	91672789	12293	48.06	0.88	12	0.29	279.00	15239.00	18800	20230210	-28.67	12850	20220722	4.36	18800	-28.67	20230210	13270	1.06	20230725	18800	-28.67	20230210	13000	3.15	20220725	2.00	Y	034230	500	473 억	5490105	N	N	99178	N	N
41	20230725	090411	57	100.00	KSQ150		오락문화	N	N	N	N	N	13550	-10	5	-0.07	287346010	21175	2.95	13580	13620	13540	17620	9500	13560	13570.53	5.99	0	-13091	14046	13802	13676	13432	13306	13740	13370	474	4060	500	10030	10	1	91672789	12422	48.57	0.89	12	0.02	279.00	15239.00	18800	20230210	-27.93	12850	20220722	5.45	18800	-27.93	20230210	13480	0.52	20230615	18800	-27.93	20230210	13000	4.23	20220725	2.00	Y	034230	500	473 억	5490105	N	N	99178	N	N
42	20230724	160412	57	100.00	KSQ150		오락문화	N	N	N	N	N	13560	-370	5	-2.66	9764016760	715399	149.50	13920	13920	13550	18100	9760	13930	13648.56	6.04	0	-54367	14243	14086	13983	13826	13723	14035	13775	474	4170	500	10300	10	1	91672789	12431	48.60	0.89	12	0.78	279.00	15239.00	18800	20230210	-27.87	12700	20220721	6.77	18800	-27.87	20230210	13480	0.59	20230615	18800	-27.87	20230210	13000	4.31	20220725	1.99	Y	034230	500	473 억	5537541	N	N	99178	N	N
43	20230724	150409	57	100.00	KSQ150		오락문화	N	N	N	N	N	13580	-350	5	-2.51	8958687130	656059	137.10	13920	13920	13550	18100	9760	13930	13655.31	6.04	0	-58062	14243	14086	13983	13826	13723	14035	13775	474	4170	500	10300	10	1	91672789	12449	48.67	0.89	12	0.72	279.00	15239.00	18800	20230210	-27.77	12700	20220721	6.93	18800	-27.77	20230210	13480	0.74	20230615	18800	-27.77	20230210	13000	4.46	20220725	1.99	Y	034230	500	473 억	5537541	N	N	71517	N	N
44	20230724	140409	57	100.00	KSQ150		오락문화	N	N	N	N	N	13600	-330	5	-2.37	7334784620	536471	112.11	13920	13920	13580	18100	9760	13930	13672.29	6.04	0	-72750	14243	14086	13983	13826	13723	14035	13775	474	4170	500	10300	10	1	91672789	12467	48.75	0.89	12	0.59	279.00	15239.00	18800	20230210	-27.66	12700	20220721	7.09	18800	-27.66	20230210	13480	0.89	20230615	18800	-27.66	20230210	13000	4.62	20220725	1.99	Y	034230	500	473 억	5537541	N	N	71517	N	N
45	20230724	130410	57	100.00	KSQ150		오락문화	N	N	N	N	N	13640	-290	5	-2.08	5967550750	435998	91.11	13920	13920	13580	18100	9760	13930	13687.11	6.04	0	-62923	14243	14086	13983	13826	13723	14035	13775	474	4170	500	10300	10	1	91672789	12504	48.89	0.90	12	0.48	279.00	15239.00	18800	20230210	-27.45	12700	20220721	7.40	18800	-27.45	20230210	13480	1.19	20230615	18800	-27.45	20230210	13000	4.92	20220725	1.99	Y	034230	500	473 억	5537541	N	N	71517	N	N
46	20230724	120409	57	100.00	KSQ150		오락문화	N	N	N	N	N	13700	-230	5	-1.65	5452024870	398307	83.23	13920	13920	13580	18100	9760	13930	13688.00	6.04	0	-62823	14243	14086	13983	13826	13723	14035	13775	474	4170	500	10300	10	1	91672789	12559	49.10	0.90	12	0.43	279.00	15239.00	18800	20230210	-27.13	12700	20220721	7.87	18800	-27.13	20230210	13480	1.63	20230615	18800	-27.13	20230210	13000	5.38	20220725	1.99	Y	034230	500	473 억	5537541	N	N	71517	N	N
47	20230724	110413	57	100.00	KSQ150		오락문화	N	N	N	N	N	13710	-220	5	-1.58	4552913930	332647	69.51	13920	13920	13580	18100	9760	13930	13686.92	6.04	0	-54893	14243	14086	13983	13826	13723	14035	13775	474	4170	500	10300	10	1	91672789	12568	49.14	0.90	12	0.36	279.00	15239.00	18800	20230210	-27.07	12700	20220721	7.95	18800	-27.07	20230210	13480	1.71	20230615	18800	-27.07	20230210	13000	5.46	20220725	1.99	Y	034230	500	473 억	5537541	N	N	71517	N	N
48	20230724	100408	57	100.00	KSQ150		오락문화	N	N	N	N	N	13640	-290	5	-2.08	3026546140	221056	46.19	13920	13920	13580	18100	9760	13930	13691.31	6.04	0	-65519	14243	14086	13983	13826	13723	14035	13775	474	4170	500	10300	10	1	91672789	12504	48.89	0.90	12	0.24	279.00	15239.00	18800	20230210	-27.45	12700	20220721	7.40	18800	-27.45	20230210	13480	1.19	20230615	18800	-27.45	20230210	13000	4.92	20220725	1.99	Y	034230	500	473 억	5537541	N	N	71517	N	N
49	20230724	090410	57	100.00	KSQ150		오락문화	N	N	N	N	N	13740	-190	5	-1.36	528155250	38234	7.99	13920	13920	13740	18100	9760	13930	13813.76	6.04	0	-20827	14243	14086	13983	13826	13723	14035	13775	474	4170	500	10300	10	1	91672789	12596	49.25	0.90	12	0.04	279.00	15239.00	18800	20230210	-26.91	12700	20220721	8.19	18800	-26.91	20230210	13480	1.93	20230615	18800	-26.91	20230210	13000	5.69	20220725	1.99	Y	034230	500	473 억	5537541	N	N	71517	N	N
50	20230721	160406	57	100.00	KSQ150		오락문화	N	N	N	N	N	13930	-190	5	-1.35	6638212550	476176	70.19	14130	14140	13880	18350	9890	14120	13940.65	6.14	0	-95964	14653	14386	14223	13956	13793	14305	13875	474	4230	500	10440	10	1	91672789	12770	49.93	0.91	12	0.52	279.00	15239.00	18800	20230210	-25.90	12600	20220720	10.56	18800	-25.90	20230210	13480	3.34	20230615	18800	-25.90	20230210	12700	9.69	20220721	1.99	Y	034230	500	473 억	5625017	N	N	71517	N	N
51	20230721	150410	57	100.00	KSQ150		오락문화	N	N	N	N	N	13930	-190	5	-1.35	6336470800	454510	67.00	14130	14140	13880	18350	9890	14120	13941.30	6.14	0	-88114	14653	14386	14223	13956	13793	14305	13875	474	4230	500	10440	10	1	91672789	12770	49.93	0.91	12	0.50	279.00	15239.00	18800	20230210	-25.90	12600	20220720	10.56	18800	-25.90	20230210	13480	3.34	20230615	18800	-25.90	20230210	12700	9.69	20220721	1.99	Y	034230	500	473 억	5625017	N	N	55828	N	N
52	20230721	140407	57	100.00	KSQ150		오락문화	N	N	N	N	N	13910	-210	5	-1.49	5119900920	367042	54.10	14130	14140	13880	18350	9890	14120	13949.06	6.14	0	-60634	14653	14386	14223	13956	13793	14305	13875	474	4230	500	10440	10	1	91672789	12752	49.86	0.91	12	0.40	279.00	15239.00	18800	20230210	-26.01	12600	20220720	10.40	18800	-26.01	20230210	13480	3.19	20230615	18800	-26.01	20230210	12700	9.53	20220721	1.99	Y	034230	500	473 억	5625017	N	N	55828	N	N
53	20230721	130407	57	100.00	KSQ150		오락문화	N	N	N	N	N	13970	-150	5	-1.06	4672381240	334926	49.37	14130	14140	13880	18350	9890	14120	13950.46	6.14	0	-57795	14653	14386	14223	13956	13793	14305	13875	474	4230	500	10440	10	1	91672789	12807	50.07	0.92	12	0.37	279.00	15239.00	18800	20230210	-25.69	12600	20220720	10.87	18800	-25.69	20230210	13480	3.64	20230615	18800	-25.69	20230210	12700	10.00	20220721	1.99	Y	034230	500	473 억	5625017	N	N	55828	N	N
54	20230721	120412	57	100.00	KSQ150		오락문화	N	N	N	N	N	13950	-170	5	-1.20	3979178090	285349	42.06	14130	14140	13880	18350	9890	14120	13944.92	6.14	0	-51747	14653	14386	14223	13956	13793	14305	13875	474	4230	500	10440	10	1	91672789	12788	50.00	0.92	12	0.31	279.00	15239.00	18800	20230210	-25.80	12600	20220720	10.71	18800	-25.80	20230210	13480	3.49	20230615	18800	-25.80	20230210	12700	9.84	20220721	1.99	Y	034230	500	473 억	5625017	N	N	55828	N	N
55	20230721	110410	57	100.00	KSQ150		오락문화	N	N	N	N	N	13980	-140	5	-0.99	3345468590	240008	35.38	14130	14140	13880	18350	9890	14120	13938.95	6.14	0	-57540	14653	14386	14223	13956	13793	14305	13875	474	4230	500	10440	10	1	91672789	12816	50.11	0.92	12	0.26	279.00	15239.00	18800	20230210	-25.64	12600	20220720	10.95	18800	-25.64	20230210	13480	3.71	20230615	18800	-25.64	20230210	12700	10.08	20220721	1.99	Y	034230	500	473 억	5625017	N	N	55828	N	N
56	20230721	100410	57	100.00	KSQ150		오락문화	N	N	N	N	N	13920	-200	5	-1.42	2728793900	195746	28.85	14130	14140	13880	18350	9890	14120	13940.44	6.14	0	-48492	14653	14386	14223	13956	13793	14305	13875	474	4230	500	10440	10	1	91672789	12761	49.89	0.91	12	0.21	279.00	15239.00	18800	20230210	-25.96	12600	20220720	10.48	18800	-25.96	20230210	13480	3.26	20230615	18800	-25.96	20230210	12700	9.61	20220721	1.99	Y	034230	500	473 억	5625017	N	N	55828	N	N
57	20230721	090410	57	100.00	KSQ150		오락문화	N	N	N	N	N	14040	-80	5	-0.57	124685130	8858	1.31	14130	14140	14020	18350	9890	14120	14075.74	6.14	0	6	14653	14386	14223	13956	13793	14305	13875	474	4230	500	10440	10	1	91672789	12871	50.32	0.92	12	0.01	279.00	15239.00	18800	20230210	-25.32	12600	20220720	11.43	18800	-25.32	20230210	13480	4.15	20230615	18800	-25.32	20230210	12700	10.55	20220721	1.99	Y	034230	500	473 억	5625017	N	N	55828	N	N
58	20230720	160408	57	100.00	KSQ150		오락문화	N	N	N	N	N	14120	-320	5	-2.22	9571443710	676073	94.44	14460	14490	14060	18770	10110	14440	14157.52	6.28	0	-131418	14813	14626	14403	14216	13993	14720	14310	474	4330	500	10680	10	1	91672789	12944	50.61	0.93	12	0.74	279.00	15239.00	18800	20230210	-24.89	12500	20220719	12.96	18800	-24.89	20230210	13480	4.75	20230615	18800	-24.89	20230210	12600	12.06	20220720	1.95	Y	034230	500	473 억	5753196	N	N	55828	N	N
59	20230720	150406	57	100.00	KSQ150		오락문화	N	N	N	N	N	14100	-340	5	-2.35	8896375080	628247	87.76	14460	14490	14060	18770	10110	14440	14160.63	6.28	0	-118920	14813	14626	14403	14216	13993	14720	14310	474	4330	500	10680	10	1	91672789	12926	50.54	0.93	12	0.69	279.00	15239.00	18800	20230210	-25.00	12500	20220719	12.80	18800	-25.00	20230210	13480	4.60	20230615	18800	-25.00	20230210	12600	11.90	20220720	1.95	Y	034230	500	473 억	5753196	N	N	50370	N	N
60	20230720	140405	57	100.00	KSQ150		오락문화	N	N	N	N	N	14130	-310	5	-2.15	7018109790	495068	69.15	14460	14490	14060	18770	10110	14440	14176.05	6.28	0	-98575	14813	14626	14403	14216	13993	14720	14310	474	4330	500	10680	10	1	91672789	12953	50.65	0.93	12	0.54	279.00	15239.00	18800	20230210	-24.84	12500	20220719	13.04	18800	-24.84	20230210	13480	4.82	20230615	18800	-24.84	20230210	12600	12.14	20220720	1.95	Y	034230	500	473 억	5753196	N	N	50370	N	N
61	20230720	130405	57	100.00	KSQ150		오락문화	N	N	N	N	N	14240	-200	5	-1.39	5238263120	369484	51.61	14460	14490	14060	18770	10110	14440	14177.24	6.28	0	-87987	14813	14626	14403	14216	13993	14720	14310	474	4330	500	10680	10	1	91672789	13054	51.04	0.93	12	0.40	279.00	15239.00	18800	20230210	-24.26	12500	20220719	13.92	18800	-24.26	20230210	13480	5.64	20230615	18800	-24.26	20230210	12600	13.02	20220720	1.95	Y	034230	500	473 억	5753196	N	N	50370	N	N
62	20230720	120409	57	100.00	KSQ150		오락문화	N	N	N	N	N	14240	-200	5	-1.39	4855811420	342625	47.86	14460	14490	14060	18770	10110	14440	14172.38	6.28	0	-89936	14813	14626	14403	14216	13993	14720	14310	474	4330	500	10680	10	1	91672789	13054	51.04	0.93	12	0.37	279.00	15239.00	18800	20230210	-24.26	12500	20220719	13.92	18800	-24.26	20230210	13480	5.64	20230615	18800	-24.26	20230210	12600	13.02	20220720	1.95	Y	034230	500	473 억	5753196	N	N	50370	N	N
63	20230720	110407	57	100.00	KSQ150		오락문화	N	N	N	N	N	14200	-240	5	-1.66	4009671990	283072	39.54	14460	14490	14060	18770	10110	14440	14164.85	6.28	0	-96914	14813	14626	14403	14216	13993	14720	14310	474	4330	500	10680	10	1	91672789	13018	50.90	0.93	12	0.31	279.00	15239.00	18800	20230210	-24.47	12500	20220719	13.60	18800	-24.47	20230210	13480	5.34	20230615	18800	-24.47	20230210	12600	12.70	20220720	1.95	Y	034230	500	473 억	5753196	N	N	50370	N	N
64	20230720	100404	57	100.00	KSQ150		오락문화	N	N	N	N	N	14120	-320	5	-2.22	3387681840	239303	33.43	14460	14490	14060	18770	10110	14440	14156.45	6.28	0	-96740	14813	14626	14403	14216	13993	14720	14310	474	4330	500	10680	10	1	91672789	12944	50.61	0.93	12	0.26	279.00	15239.00	18800	20230210	-24.89	12500	20220719	12.96	18800	-24.89	20230210	13480	4.75	20230615	18800	-24.89	20230210	12600	12.06	20220720	1.95	Y	034230	500	473 억	5753196	N	N	50370	N	N
65	20230720	090404	57	100.00	KSQ150		오락문화	N	N	N	N	N	14310	-130	5	-0.90	192997950	13434	1.88	14460	14490	14300	18770	10110	14440	14366.38	6.28	0	-7320	14813	14626	14403	14216	13993	14720	14310	474	4330	500	10680	10	1	91672789	13118	51.29	0.94	12	0.01	279.00	15239.00	18800	20230210	-23.88	12500	20220719	14.48	18800	-23.88	20230210	13480	6.16	20230615	18800	-23.88	20230210	12600	13.57	20220720	1.95	Y	034230	500	473 억	5753196	N	N	50370	N	N
66	20230719	160413	57	100.00	KSQ150		오락문화	N	N	N	N	N	14440	60	2	0.42	10269145620	713903	115.65	14420	14590	14180	18690	10070	14380	14384.50	6.03	0	196164	14966	14672	14516	14222	14066	14595	14145	474	4310	500	10640	10	1	91672789	13238	51.76	0.95	12	0.78	279.00	15239.00	18800	20230210	-23.19	12500	20220719	15.52	18800	-23.19	20230210	13480	7.12	20230615	18800	-23.19	20230210	12500	15.52	20220719	1.91	Y	034230	500	473 억	5528623	N	N	49383	N	N
67	20230719	150411	57	100.00	KSQ150		오락문화	N	N	N	N	N	14440	60	2	0.42	9952453230	692000	112.10	14420	14590	14180	18690	10070	14380	14382.16	6.03	0	195746	14966	14672	14516	14222	14066	14595	14145	474	4310	500	10640	10	1	91672789	13238	51.76	0.95	12	0.75	279.00	15239.00	18800	20230210	-23.19	12500	20220719	15.52	18800	-23.19	20230210	13480	7.12	20230615	18800	-23.19	20230210	12500	15.52	20220719	1.91	Y	034230	500	473 억	5528623	N	N	77253	N	N
68	20230719	140412	57	100.00	KSQ150		오락문화	N	N	N	N	N	14540	160	2	1.11	8490932730	591031	95.75	14420	14590	14180	18690	10070	14380	14366.31	6.03	0	173185	14966	14672	14516	14222	14066	14595	14145	474	4310	500	10640	10	1	91672789	13329	52.11	0.95	12	0.64	279.00	15239.00	18800	20230210	-22.66	12500	20220719	16.32	18800	-22.66	20230210	13480	7.86	20230615	18800	-22.66	20230210	12500	16.32	20220719	1.91	Y	034230	500	473 억	5528623	N	N	77253	N	N
69	20230719	130408	57	100.00	KSQ150		오락문화	N	N	N	N	N	14350	-30	5	-0.21	7236313240	504186	81.68	14420	14590	14180	18690	10070	14380	14352.47	6.03	0	138687	14966	14672	14516	14222	14066	14595	14145	474	4310	500	10640	10	1	91672789	13155	51.43	0.94	12	0.55	279.00	15239.00	18800	20230210	-23.67	12500	20220719	14.80	18800	-23.67	20230210	13480	6.45	20230615	18800	-23.67	20230210	12500	14.80	20220719	1.91	Y	034230	500	473 억	5528623	N	N	77253	N	N
70	20230719	120411	57	100.00	KSQ150		오락문화	N	N	N	N	N	14290	-90	5	-0.63	6370609880	443724	71.88	14420	14590	14180	18690	10070	14380	14357.15	6.03	0	118036	14966	14672	14516	14222	14066	14595	14145	474	4310	500	10640	10	1	91672789	13100	51.22	0.94	12	0.48	279.00	15239.00	18800	20230210	-23.99	12500	20220719	14.32	18800	-23.99	20230210	13480	6.01	20230615	18800	-23.99	20230210	12500	14.32	20220719	1.91	Y	034230	500	473 억	5528623	N	N	77253	N	N
71	20230719	110411	57	100.00	KSQ150		오락문화	N	N	N	N	N	14370	-10	5	-0.07	3856658160	267371	43.31	14420	14590	14300	18690	10070	14380	14424.37	6.03	0	82644	14966	14672	14516	14222	14066	14595	14145	474	4310	500	10640	10	1	91672789	13173	51.51	0.94	12	0.29	279.00	15239.00	18800	20230210	-23.56	12500	20220719	14.96	18800	-23.56	20230210	13480	6.60	20230615	18800	-23.56	20230210	12500	14.96	20220719	1.91	Y	034230	500	473 억	5528623	N	N	77253	N	N
72	20230719	100409	57	100.00	KSQ150		오락문화	N	N	N	N	N	14480	100	2	0.70	2778040820	192426	31.17	14420	14590	14300	18690	10070	14380	14436.93	6.03	0	66121	14966	14672	14516	14222	14066	14595	14145	474	4310	500	10640	10	1	91672789	13274	51.90	0.95	12	0.21	279.00	15239.00	18800	20230210	-22.98	12500	20220719	15.84	18800	-22.98	20230210	13480	7.42	20230615	18800	-22.98	20230210	12500	15.84	20220719	1.91	Y	034230	500	473 억	5528623	N	N	77253	N	N
73	20230719	090409	57	100.00	KSQ150		오락문화	N	N	N	N	N	14520	140	2	0.97	275067860	18976	3.07	14420	14550	14420	18690	10070	14380	14495.57	6.03	0	9578	14966	14672	14516	14222	14066	14595	14145	474	4310	500	10640	10	1	91672789	13311	52.04	0.95	12	0.02	279.00	15239.00	18800	20230210	-22.77	12500	20220719	16.16	18800	-22.77	20230210	13480	7.72	20230615	18800	-22.77	20230210	12500	16.16	20220719	1.91	Y	034230	500	473 억	5528623	N	N	77253	N	N
74	20230718	160408	57	100.00	KSQ150		오락문화	N	N	N	N	N	14380	-300	5	-2.04	8891574810	612840	77.11	14680	14810	14360	19080	10280	14680	14509.22	6.04	0	-97369	15173	14926	14753	14506	14333	14840	14420	474	4400	500	10860	10	1	91672789	13183	51.54	0.94	12	0.67	279.00	15239.00	18800	20230210	-23.51	12400	20220715	15.97	18800	-23.51	20230210	13480	6.68	20230615	18800	-23.51	20230210	12500	15.04	20220719	1.91	Y	034230	500	473 억	5536977	N	N	77253	N	N
75	20230718	150408	57	100.00	KSQ150		오락문화	N	N	N	N	N	14410	-270	5	-1.84	8141036710	560652	70.54	14680	14810	14370	19080	10280	14680	14520.66	6.04	0	-82676	15173	14926	14753	14506	14333	14840	14420	474	4400	500	10860	10	1	91672789	13210	51.65	0.95	12	0.61	279.00	15239.00	18800	20230210	-23.35	12400	20220715	16.21	18800	-23.35	20230210	13480	6.90	20230615	18800	-23.35	20230210	12500	15.28	20220719	1.91	Y	034230	500	473 억	5536977	N	N	60159	N	N
76	20230718	140406	57	100.00	KSQ150		오락문화	N	N	N	N	N	14410	-270	5	-1.84	7080632530	486989	61.28	14680	14810	14400	19080	10280	14680	14539.61	6.04	0	-46752	15173	14926	14753	14506	14333	14840	14420	474	4400	500	10860	10	1	91672789	13210	51.65	0.95	12	0.53	279.00	15239.00	18800	20230210	-23.35	12400	20220715	16.21	18800	-23.35	20230210	13480	6.90	20230615	18800	-23.35	20230210	12500	15.28	20220719	1.91	Y	034230	500	473 억	5536977	N	N	60159	N	N
77	20230718	130407	57	100.00	KSQ150		오락문화	N	N	N	N	N	14480	-200	5	-1.36	5637447200	387055	48.70	14680	14810	14470	19080	10280	14680	14564.98	6.04	0	-28649	15173	14926	14753	14506	14333	14840	14420	474	4400	500	10860	10	1	91672789	13274	51.90	0.95	12	0.42	279.00	15239.00	18800	20230210	-22.98	12400	20220715	16.77	18800	-22.98	20230210	13480	7.42	20230615	18800	-22.98	20230210	12500	15.84	20220719	1.91	Y	034230	500	473 억	5536977	N	N	60159	N	N
78	20230718	120409	57	100.00	KSQ150		오락문화	N	N	N	N	N	14500	-180	5	-1.23	4939981440	338917	42.64	14680	14810	14470	19080	10280	14680	14575.79	6.04	0	-17470	15173	14926	14753	14506	14333	14840	14420	474	4400	500	10860	10	1	91672789	13293	51.97	0.95	12	0.37	279.00	15239.00	18800	20230210	-22.87	12400	20220715	16.94	18800	-22.87	20230210	13480	7.57	20230615	18800	-22.87	20230210	12500	16.00	20220719	1.91	Y	034230	500	473 억	5536977	N	N	60159	N	N
79	20230718	110410	57	100.00	KSQ150		오락문화	N	N	N	N	N	14510	-170	5	-1.16	3774353520	258463	32.52	14680	14810	14490	19080	10280	14680	14603.07	6.04	0	-4143	15173	14926	14753	14506	14333	14840	14420	474	4400	500	10860	10	1	91672789	13302	52.01	0.95	12	0.28	279.00	15239.00	18800	20230210	-22.82	12400	20220715	17.02	18800	-22.82	20230210	13480	7.64	20230615	18800	-22.82	20230210	12500	16.08	20220719	1.91	Y	034230	500	473 억	5536977	N	N	60159	N	N
80	20230718	100406	57	100.00	KSQ150		오락문화	N	N	N	N	N	14550	-130	5	-0.89	2268887220	154886	19.49	14680	14810	14530	19080	10280	14680	14648.76	6.04	0	32644	15173	14926	14753	14506	14333	14840	14420	474	4400	500	10860	10	1	91672789	13338	52.15	0.95	12	0.17	279.00	15239.00	18800	20230210	-22.61	12400	20220715	17.34	18800	-22.61	20230210	13480	7.94	20230615	18800	-22.61	20230210	12500	16.40	20220719	1.91	Y	034230	500	473 억	5536977	N	N	60159	N	N
81	20230718	090406	57	100.00	KSQ150		오락문화	N	N	N	N	N	14770	90	2	0.61	157038670	10679	1.34	14680	14790	14650	19080	10280	14680	14705.37	6.04	0	3601	15173	14926	14753	14506	14333	14840	14420	474	4400	500	10860	10	1	91672789	13540	52.94	0.97	12	0.01	279.00	15239.00	18800	20230210	-21.44	12400	20220715	19.11	18800	-21.44	20230210	13480	9.57	20230615	18800	-21.44	20230210	12500	18.16	20220719	1.91	Y	034230	500	473 억	5536977	N	N	60159	N	N
82	20230717	160407	57	100.00	KSQ150		오락문화	N	N	N	N	N	14680	-320	5	-2.13	11674801860	791049	58.46	14930	15000	14580	19500	10500	15000	14758.73	6.06	0	-46119	15580	15290	14980	14690	14380	15435	14835	474	4500	500	11100	10	1	91672789	13458	52.62	0.96	12	0.86	279.00	15239.00	18800	20230210	-21.91	12400	20220715	18.39	18800	-21.91	20230210	13480	8.90	20230615	18800	-21.91	20230210	12500	17.44	20220719	1.88	Y	034230	500	473 억	5557842	N	N	60159	N	N
83	20230717	150405	57	100.00	KSQ150		오락문화	N	N	N	N	N	14740	-260	5	-1.73	11160749090	756084	55.88	14930	15000	14580	19500	10500	15000	14761.15	6.06	0	-55548	15580	15290	14980	14690	14380	15435	14835	474	4500	500	11100	10	1	91672789	13513	52.83	0.97	12	0.82	279.00	15239.00	18800	20230210	-21.60	12400	20220715	18.87	18800	-21.60	20230210	13480	9.35	20230615	18800	-21.60	20230210	12500	17.92	20220719	1.88	Y	034230	500	473 억	5557842	N	N	79232	N	N
84	20230717	140407	57	100.00	KSQ150		오락문화	N	N	N	N	N	14700	-300	5	-2.00	10214384280	691757	51.12	14930	15000	14580	19500	10500	15000	14765.75	6.06	0	-68249	15580	15290	14980	14690	14380	15435	14835	474	4500	500	11100	10	1	91672789	13476	52.69	0.96	12	0.75	279.00	15239.00	18800	20230210	-21.81	12400	20220715	18.55	18800	-21.81	20230210	13480	9.05	20230615	18800	-21.81	20230210	12500	17.60	20220719	1.88	Y	034230	500	473 억	5557842	N	N	79232	N	N
85	20230717	130403	57	100.00	KSQ150		오락문화	N	N	N	N	N	14610	-390	5	-2.60	8654981060	585119	43.24	14930	15000	14600	19500	10500	15000	14791.72	6.06	0	-72372	15580	15290	14980	14690	14380	15435	14835	474	4500	500	11100	10	1	91672789	13393	52.37	0.96	12	0.64	279.00	15239.00	18800	20230210	-22.29	12400	20220715	17.82	18800	-22.29	20230210	13480	8.38	20230615	18800	-22.29	20230210	12500	16.88	20220719	1.88	Y	034230	500	473 억	5557842	N	N	79232	N	N
86	20230717	120408	57	100.00	KSQ150		오락문화	N	N	N	N	N	14680	-320	5	-2.13	6977435880	470487	34.77	14930	15000	14650	19500	10500	15000	14830.13	6.06	0	-62517	15580	15290	14980	14690	14380	15435	14835	474	4500	500	11100	10	1	91672789	13458	52.62	0.96	12	0.51	279.00	15239.00	18800	20230210	-21.91	12400	20220715	18.39	18800	-21.91	20230210	13480	8.90	20230615	18800	-21.91	20230210	12500	17.44	20220719	1.88	Y	034230	500	473 억	5557842	N	N	79232	N	N
87	20230717	110404	57	100.00	KSQ150		오락문화	N	N	N	N	N	14810	-190	5	-1.27	4451853320	298871	22.09	14930	15000	14810	19500	10500	15000	14895.46	6.06	0	-5850	15580	15290	14980	14690	14380	15435	14835	474	4500	500	11100	10	1	91672789	13577	53.08	0.97	12	0.33	279.00	15239.00	18800	20230210	-21.22	12400	20220715	19.44	18800	-21.22	20230210	13480	9.87	20230615	18800	-21.22	20230210	12500	18.48	20220719	1.88	Y	034230	500	473 억	5557842	N	N	79232	N	N
88	20230717	100404	57	100.00	KSQ150		오락문화	N	N	N	N	N	14900	-100	5	-0.67	2826355980	189866	14.03	14930	14980	14810	19500	10500	15000	14885.86	6.06	0	-13267	15580	15290	14980	14690	14380	15435	14835	474	4500	500	11100	10	1	91672789	13659	53.41	0.98	12	0.21	279.00	15239.00	18800	20230210	-20.74	12400	20220715	20.16	18800	-20.74	20230210	13480	10.53	20230615	18800	-20.74	20230210	12500	19.20	20220719	1.88	Y	034230	500	473 억	5557842	N	N	79232	N	N
89	20230717	090404	57	100.00	KSQ150		오락문화	N	N	N	N	N	14900	-100	5	-0.67	430488410	28880	2.13	14930	14960	14860	19500	10500	15000	14905.06	6.06	0	2768	15580	15290	14980	14690	14380	15435	14835	474	4500	500	11100	10	1	91672789	13659	53.41	0.98	12	0.03	279.00	15239.00	18800	20230210	-20.74	12400	20220715	20.16	18800	-20.74	20230210	13480	10.53	20230615	18800	-20.74	20230210	12500	19.20	20220719	1.88	Y	034230	500	473 억	5557842	N	N	79232	N	N
90	20230714	160403	57	100.00	KSQ150		오락문화	N	N	N	N	N	15000	390	2	2.67	20308303880	1350253	165.12	14680	15270	14670	18990	10230	14610	15040.44	5.58	0	434804	15163	14886	14703	14426	14243	14795	14335	474	4380	500	10810	10	1	91672789	13751	53.76	0.98	12	1.47	279.00	15239.00	18800	20230210	-20.21	12250	20220713	22.45	18800	-20.21	20230210	13480	11.28	20230615	18800	-20.21	20230210	12400	20.97	20220715	1.88	Y	034230	500	473 억	5112020	N	N	78349	N	N
91	20230714	150405	57	100.00	KSQ150		오락문화	N	N	N	N	N	14960	350	2	2.40	19328191430	1284884	157.12	14680	15270	14670	18990	10230	14610	15042.75	5.58	0	413829	15163	14886	14703	14426	14243	14795	14335	474	4380	500	10810	10	1	91672789	13714	53.62	0.98	12	1.40	279.00	15239.00	18800	20230210	-20.43	12250	20220713	22.12	18800	-20.43	20230210	13480	10.98	20230615	18800	-20.43	20230210	12400	20.65	20220715	1.88	Y	034230	500	473 억	5112020	N	N	51212	N	N
92	20230714	140406	57	100.00	KSQ150		오락문화	N	N	N	N	N	15020	410	2	2.81	17943226140	1192498	145.83	14680	15270	14670	18990	10230	14610	15046.76	5.58	0	398393	15163	14886	14703	14426	14243	14795	14335	474	4380	500	10810	10	1	91672789	13769	53.84	0.99	12	1.30	279.00	15239.00	18800	20230210	-20.11	12250	20220713	22.61	18800	-20.11	20230210	13480	11.42	20230615	18800	-20.11	20230210	12400	21.13	20220715	1.88	Y	034230	500	473 억	5112020	N	N	51212	N	N
93	20230714	130402	57	100.00	KSQ150		오락문화	N	N	N	N	N	14990	380	2	2.60	16969561050	1127612	137.89	14680	15270	14670	18990	10230	14610	15049.11	5.58	0	373211	15163	14886	14703	14426	14243	14795	14335	474	4380	500	10810	10	1	91672789	13742	53.73	0.98	12	1.23	279.00	15239.00	18800	20230210	-20.27	12250	20220713	22.37	18800	-20.27	20230210	13480	11.20	20230615	18800	-20.27	20230210	12400	20.89	20220715	1.88	Y	034230	500	473 억	5112020	N	N	51212	N	N
94	20230714	120402	57	100.00	KSQ150		오락문화	N	N	N	N	N	14980	370	2	2.53	15500911550	1029737	125.92	14680	15270	14670	18990	10230	14610	15053.27	5.58	0	334370	15163	14886	14703	14426	14243	14795	14335	474	4380	500	10810	10	1	91672789	13733	53.69	0.98	12	1.12	279.00	15239.00	18800	20230210	-20.32	12250	20220713	22.29	18800	-20.32	20230210	13480	11.13	20230615	18800	-20.32	20230210	12400	20.81	20220715	1.88	Y	034230	500	473 억	5112020	N	N	51212	N	N
95	20230714	110404	57	100.00	KSQ150		오락문화	N	N	N	N	N	14990	380	2	2.60	14551039840	966383	118.17	14680	15270	14670	18990	10230	14610	15057.22	5.58	0	313583	15163	14886	14703	14426	14243	14795	14335	474	4380	500	10810	10	1	91672789	13742	53.73	0.98	12	1.05	279.00	15239.00	18800	20230210	-20.27	12250	20220713	22.37	18800	-20.27	20230210	13480	11.20	20230615	18800	-20.27	20230210	12400	20.89	20220715	1.88	Y	034230	500	473 억	5112020	N	N	51212	N	N
96	20230714	100407	57	100.00	KSQ150		오락문화	N	N	N	N	N	15080	470	2	3.22	12278644730	814799	99.64	14680	15270	14670	18990	10230	14610	15069.54	5.58	0	304748	15163	14886	14703	14426	14243	14795	14335	474	4380	500	10810	10	1	91672789	13824	54.05	0.99	12	0.89	279.00	15239.00	18800	20230210	-19.79	12250	20220713	23.10	18800	-19.79	20230210	13480	11.87	20230615	18800	-19.79	20230210	12400	21.61	20220715	1.88	Y	034230	500	473 억	5112020	N	N	51212	N	N
97	20230714	090405	57	100.00	KSQ150		오락문화	N	N	N	N	N	14910	300	2	2.05	1337448200	90026	11.01	14680	14950	14670	18990	10230	14610	14856.24	5.58	0	63415	15163	14886	14703	14426	14243	14795	14335	474	4380	500	10810	10	1	91672789	13668	53.44	0.98	12	0.10	279.00	15239.00	18800	20230210	-20.69	12250	20220713	21.71	18800	-20.69	20230210	13480	10.61	20230615	18800	-20.69	20230210	12400	20.24	20220715	1.88	Y	034230	500	473 억	5112020	N	N	51212	N	N
98	20230713	160403	57	100.00	KSQ150		오락문화	N	N	N	N	N	14610	-250	5	-1.68	11972303010	814889	115.42	14980	14980	14520	19310	10410	14860	14692.31	5.64	0	-52214	15220	15040	14800	14620	14380	15130	14710	474	4450	500	10990	10	1	91672789	13393	52.37	0.96	12	0.89	279.00	15239.00	18800	20230210	-22.29	12050	20220712	21.24	18800	-22.29	20230210	13480	8.38	20230615	18800	-22.29	20230210	12250	19.27	20220713	1.85	Y	034230	500	473 억	5165778	N	N	50485	N	N
99	20230713	150359	57	100.00	KSQ150		오락문화	N	N	N	N	N	14660	-200	5	-1.35	10405865320	707717	100.24	14980	14980	14520	19310	10410	14860	14703.43	5.64	0	-77633	15220	15040	14800	14620	14380	15130	14710	474	4450	500	10990	10	1	91672789	13439	52.54	0.96	12	0.77	279.00	15239.00	18800	20230210	-22.02	12050	20220712	21.66	18800	-22.02	20230210	13480	8.75	20230615	18800	-22.02	20230210	12250	19.67	20220713	1.85	Y	034230	500	473 억	5165778	N	N	49214	N	N
100	20230713	140359	57	100.00	KSQ150		오락문화	N	N	N	N	N	14550	-310	5	-2.09	9236559490	627780	88.92	14980	14980	14520	19310	10410	14860	14713.05	5.64	0	-73932	15220	15040	14800	14620	14380	15130	14710	474	4450	500	10990	10	1	91672789	13338	52.15	0.95	12	0.68	279.00	15239.00	18800	20230210	-22.61	12050	20220712	20.75	18800	-22.61	20230210	13480	7.94	20230615	18800	-22.61	20230210	12250	18.78	20220713	1.85	Y	034230	500	473 억	5165778	N	N	49214	N	N
101	20230713	130401	57	100.00	KSQ150		오락문화	N	N	N	N	N	14630	-230	5	-1.55	7564526730	513113	72.68	14980	14980	14600	19310	10410	14860	14742.42	5.64	0	-38652	15220	15040	14800	14620	14380	15130	14710	474	4450	500	10990	10	1	91672789	13412	52.44	0.96	12	0.56	279.00	15239.00	18800	20230210	-22.18	12050	20220712	21.41	18800	-22.18	20230210	13480	8.53	20230615	18800	-22.18	20230210	12250	19.43	20220713	1.85	Y	034230	500	473 억	5165778	N	N	49214	N	N
102	20230713	120358	57	100.00	KSQ150		오락문화	N	N	N	N	N	14680	-180	5	-1.21	5842660040	395482	56.02	14980	14980	14660	19310	10410	14860	14773.52	5.64	0	8327	15220	15040	14800	14620	14380	15130	14710	474	4450	500	10990	10	1	91672789	13458	52.62	0.96	12	0.43	279.00	15239.00	18800	20230210	-21.91	12050	20220712	21.83	18800	-21.91	20230210	13480	8.90	20230615	18800	-21.91	20230210	12250	19.84	20220713	1.85	Y	034230	500	473 억	5165778	N	N	49214	N	N
103	20230713	110402	57	100.00	KSQ150		오락문화	N	N	N	N	N	14730	-130	5	-0.87	4331408270	292675	41.45	14980	14980	14710	19310	10410	14860	14799.38	5.64	0	20971	15220	15040	14800	14620	14380	15130	14710	474	4450	500	10990	10	1	91672789	13503	52.80	0.97	12	0.32	279.00	15239.00	18800	20230210	-21.65	12050	20220712	22.24	18800	-21.65	20230210	13480	9.27	20230615	18800	-21.65	20230210	12250	20.24	20220713	1.85	Y	034230	500	473 억	5165778	N	N	49214	N	N
104	20230713	100401	57	100.00	KSQ150		오락문화	N	N	N	N	N	14750	-110	5	-0.74	2677234940	180409	25.55	14980	14980	14720	19310	10410	14860	14839.81	5.64	0	-10419	15220	15040	14800	14620	14380	15130	14710	474	4450	500	10990	10	1	91672789	13522	52.87	0.97	12	0.20	279.00	15239.00	18800	20230210	-21.54	12050	20220712	22.41	18800	-21.54	20230210	13480	9.42	20230615	18800	-21.54	20230210	12250	20.41	20220713	1.85	Y	034230	500	473 억	5165778	N	N	49214	N	N
105	20230713	090329	57	100.00	KSQ150		오락문화	N	N	N	N	N	14960	100	2	0.67	385104670	25774	3.65	14980	14980	14900	19310	10410	14860	14941.60	5.64	0	108	15220	15040	14800	14620	14380	15130	14710	474	4450	500	10990	10	1	91672789	13714	53.62	0.98	12	0.03	279.00	15239.00	18800	20230210	-20.43	12050	20220712	24.15	18800	-20.43	20230210	13480	10.98	20230615	18800	-20.43	20230210	12250	22.12	20220713	1.85	Y	034230	500	473 억	5165778	N	N	49214	N	N
106	20230712	160358	57	100.00	KSQ150		오락문화	N	N	N	N	N	14860	220	2	1.50	10446814770	704331	154.72	14610	14980	14560	19030	10250	14640	14832.20	5.64	0	37978	14833	14736	14583	14486	14333	14785	14535	474	4390	500	10830	10	1	91672789	13623	53.26	0.98	12	0.77	279.00	15239.00	18800	20230210	-20.96	12050	20220712	23.32	18800	-20.96	20230210	13480	10.24	20230615	18800	-20.96	20230210	12050	23.32	20220712	1.90	Y	034230	500	473 억	5174293	N	N	49214	N	N
107	20230712	150357	57	100.00	KSQ150		오락문화	N	N	N	N	N	14870	230	2	1.57	10023707520	675856	148.47	14610	14980	14560	19030	10250	14640	14831.13	5.64	0	35042	14833	14736	14583	14486	14333	14785	14535	474	4390	500	10830	10	1	91672789	13632	53.30	0.98	12	0.74	279.00	15239.00	18800	20230210	-20.90	12050	20220712	23.40	18800	-20.90	20230210	13480	10.31	20230615	18800	-20.90	20230210	12050	23.40	20220712	1.90	Y	034230	500	473 억	5174293	N	N	27386	N	N
108	20230712	140356	57	100.00	KSQ150		오락문화	N	N	N	N	N	14850	210	2	1.43	8452175250	570154	125.25	14610	14980	14560	19030	10250	14640	14824.37	5.64	0	16520	14833	14736	14583	14486	14333	14785	14535	474	4390	500	10830	10	1	91672789	13613	53.23	0.97	12	0.62	279.00	15239.00	18800	20230210	-21.01	12050	20220712	23.24	18800	-21.01	20230210	13480	10.16	20230615	18800	-21.01	20230210	12050	23.24	20220712	1.90	Y	034230	500	473 억	5174293	N	N	27386	N	N
109	20230712	130357	57	100.00	KSQ150		오락문화	N	N	N	N	N	14840	200	2	1.37	7084262850	478123	105.03	14610	14980	14560	19030	10250	14640	14816.82	5.64	0	2642	14833	14736	14583	14486	14333	14785	14535	474	4390	500	10830	10	1	91672789	13604	53.19	0.97	12	0.52	279.00	15239.00	18800	20230210	-21.06	12050	20220712	23.15	18800	-21.06	20230210	13480	10.09	20230615	18800	-21.06	20230210	12050	23.15	20220712	1.90	Y	034230	500	473 억	5174293	N	N	27386	N	N
110	20230712	120358	57	100.00	KSQ150		오락문화	N	N	N	N	N	14780	140	2	0.96	6216142070	419581	92.17	14610	14980	14560	19030	10250	14640	14815.12	5.64	0	-5525	14833	14736	14583	14486	14333	14785	14535	474	4390	500	10830	10	1	91672789	13549	52.97	0.97	12	0.46	279.00	15239.00	18800	20230210	-21.38	12050	20220712	22.66	18800	-21.38	20230210	13480	9.64	20230615	18800	-21.38	20230210	12050	22.66	20220712	1.90	Y	034230	500	473 억	5174293	N	N	27386	N	N
111	20230712	110357	57	100.00	KSQ150		오락문화	N	N	N	N	N	14790	150	2	1.02	5429992780	366416	80.49	14610	14980	14560	19030	10250	14640	14819.20	5.64	0	1144	14833	14736	14583	14486	14333	14785	14535	474	4390	500	10830	10	1	91672789	13558	53.01	0.97	12	0.40	279.00	15239.00	18800	20230210	-21.33	12050	20220712	22.74	18800	-21.33	20230210	13480	9.72	20230615	18800	-21.33	20230210	12050	22.74	20220712	1.90	Y	034230	500	473 억	5174293	N	N	27386	N	N
112	20230712	100359	57	100.00	KSQ150		오락문화	N	N	N	N	N	14780	140	2	0.96	3566816730	241026	52.95	14610	14950	14560	19030	10250	14640	14798.47	5.64	0	21883	14833	14736	14583	14486	14333	14785	14535	474	4390	500	10830	10	1	91672789	13549	52.97	0.97	12	0.26	279.00	15239.00	18800	20230210	-21.38	12050	20220712	22.66	18800	-21.38	20230210	13480	9.64	20230615	18800	-21.38	20230210	12050	22.66	20220712	1.90	Y	034230	500	473 억	5174293	N	N	27386	N	N
113	20230712	090357	57	100.00	KSQ150		오락문화	N	N	N	N	N	14590	-50	5	-0.34	137034690	9387	2.06	14610	14640	14560	19030	10250	14640	14598.35	5.64	0	1964	14833	14736	14583	14486	14333	14785	14535	474	4390	500	10830	10	1	91672789	13375	52.29	0.96	12	0.01	279.00	15239.00	18800	20230210	-22.39	12050	20220712	21.08	18800	-22.39	20230210	13480	8.23	20230615	18800	-22.39	20230210	12050	21.08	20220712	1.90	Y	034230	500	473 억	5174293	N	N	27386	N	N
114	20230711	160352	57	100.00	KSQ150		오락문화	N	N	N	N	N	14640	180	2	1.24	6636666880	454698	68.42	14530	14680	14430	18790	10130	14460	14595.64	5.63	0	4323	14913	14686	14443	14216	13973	14800	14330	474	4330	500	10700	10	1	91672789	13421	52.47	0.96	12	0.50	279.00	15239.00	18800	20230210	-22.13	12050	20220712	21.49	18800	-22.13	20230210	13480	8.61	20230615	18800	-22.13	20230210	12050	21.49	20220712	1.87	Y	034230	500	473 억	5162228	N	N	27386	N	N
115	20230711	150352	57	100.00	KSQ150		오락문화	N	N	N	N	N	14670	210	2	1.45	6096262900	417829	62.87	14530	14680	14430	18790	10130	14460	14590.33	5.63	0	2231	14913	14686	14443	14216	13973	14800	14330	474	4330	500	10700	10	1	91672789	13448	52.58	0.96	12	0.46	279.00	15239.00	18800	20230210	-21.97	12050	20220712	21.74	18800	-21.97	20230210	13480	8.83	20230615	18800	-21.97	20230210	12050	21.74	20220712	1.87	Y	034230	500	473 억	5162228	N	N	55930	N	N
116	20230711	140351	57	100.00	KSQ150		오락문화	N	N	N	N	N	14590	130	2	0.90	4633653600	317934	47.84	14530	14640	14430	18790	10130	14460	14574.26	5.63	0	-9462	14913	14686	14443	14216	13973	14800	14330	474	4330	500	10700	10	1	91672789	13375	52.29	0.96	12	0.35	279.00	15239.00	18800	20230210	-22.39	12050	20220712	21.08	18800	-22.39	20230210	13480	8.23	20230615	18800	-22.39	20230210	12050	21.08	20220712	1.87	Y	034230	500	473 억	5162228	N	N	55930	N	N
117	20230711	130345	57	100.00	KSQ150		오락문화	N	N	N	N	N	14540	80	2	0.55	4109096530	281925	42.42	14530	14640	14430	18790	10130	14460	14575.14	5.63	0	-12594	14913	14686	14443	14216	13973	14800	14330	474	4330	500	10700	10	1	91672789	13329	52.11	0.95	12	0.31	279.00	15239.00	18800	20230210	-22.66	12050	20220712	20.66	18800	-22.66	20230210	13480	7.86	20230615	18800	-22.66	20230210	12050	20.66	20220712	1.87	Y	034230	500	473 억	5162228	N	N	55930	N	N
118	20230711	120355	57	100.00	KSQ150		오락문화	N	N	N	N	N	14570	110	2	0.76	3533509910	242410	36.48	14530	14640	14430	18790	10130	14460	14576.58	5.63	0	-12326	14913	14686	14443	14216	13973	14800	14330	474	4330	500	10700	10	1	91672789	13357	52.22	0.96	12	0.26	279.00	15239.00	18800	20230210	-22.50	12050	20220712	20.91	18800	-22.50	20230210	13480	8.09	20230615	18800	-22.50	20230210	12050	20.91	20220712	1.87	Y	034230	500	473 억	5162228	N	N	55930	N	N
119	20230711	110356	57	100.00	KSQ150		오락문화	N	N	N	N	N	14550	90	2	0.62	3111403090	213429	32.12	14530	14640	14430	18790	10130	14460	14578.16	5.63	0	-14202	14913	14686	14443	14216	13973	14800	14330	474	4330	500	10700	10	1	91672789	13338	52.15	0.95	12	0.23	279.00	15239.00	18800	20230210	-22.61	12050	20220712	20.75	18800	-22.61	20230210	13480	7.94	20230615	18800	-22.61	20230210	12050	20.75	20220712	1.87	Y	034230	500	473 억	5162228	N	N	55930	N	N
120	20230711	100354	57	100.00	KSQ150		오락문화	N	N	N	N	N	14610	150	2	1.04	2085507210	143171	21.54	14530	14620	14430	18790	10130	14460	14566.55	5.63	0	-17794	14913	14686	14443	14216	13973	14800	14330	474	4330	500	10700	10	1	91672789	13393	52.37	0.96	12	0.16	279.00	15239.00	18800	20230210	-22.29	12050	20220712	21.24	18800	-22.29	20230210	13480	8.38	20230615	18800	-22.29	20230210	12050	21.24	20220712	1.87	Y	034230	500	473 억	5162228	N	N	55930	N	N
121	20230711	090354	57	100.00	KSQ150		오락문화	N	N	N	N	N	14460	0	3	0.00	244514720	16859	2.54	14530	14560	14450	18790	10130	14460	14503.51	5.63	0	-8010	14913	14686	14443	14216	13973	14800	14330	474	4330	500	10700	10	1	91672789	13256	51.83	0.95	12	0.02	279.00	15239.00	18800	20230210	-23.09	12050	20220712	20.00	18800	-23.09	20230210	13480	7.27	20230615	18800	-23.09	20230210	12050	20.00	20220712	1.87	Y	034230	500	473 억	5162228	N	N	55930	N	N
122	20230710	160353	57	100.00	KSQ150		오락문화	N	N	N	N	N	14460	110	2	0.77	9583028570	663536	106.34	14430	14670	14200	18650	10050	14350	14442.36	5.52	0	104195	14543	14446	14313	14216	14083	14495	14265	474	4300	500	10610	10	1	91672789	13256	51.83	0.95	12	0.72	279.00	15239.00	18800	20230210	-23.09	12050	20220712	20.00	18800	-23.09	20230210	13480	7.27	20230615	18800	-23.09	20230210	12050	20.00	20220712	1.84	Y	034230	500	473 억	5056522	N	N	55925	N	N
123	20230710	150351	57	100.00	KSQ150		오락문화	N	N	N	N	N	14450	100	2	0.70	9219729150	638396	102.31	14430	14670	14200	18650	10050	14350	14442.02	5.52	0	109896	14543	14446	14313	14216	14083	14495	14265	474	4300	500	10610	10	1	91672789	13247	51.79	0.95	12	0.70	279.00	15239.00	18800	20230210	-23.14	12050	20220712	19.92	18800	-23.14	20230210	13480	7.20	20230615	18800	-23.14	20230210	12050	19.92	20220712	1.84	Y	034230	500	473 억	5056522	N	N	89552	N	N
124	20230710	140349	57	100.00	KSQ150		오락문화	N	N	N	N	N	14600	250	2	1.74	7784955460	539581	86.47	14430	14670	14200	18650	10050	14350	14427.78	5.52	0	99637	14543	14446	14313	14216	14083	14495	14265	474	4300	500	10610	10	1	91672789	13384	52.33	0.96	12	0.59	279.00	15239.00	18800	20230210	-22.34	12050	20220712	21.16	18800	-22.34	20230210	13480	8.31	20230615	18800	-22.34	20230210	12050	21.16	20220712	1.84	Y	034230	500	473 억	5056522	N	N	89552	N	N
125	20230710	130347	57	100.00	KSQ150		오락문화	N	N	N	N	N	14500	150	2	1.05	5371325230	374212	59.97	14430	14500	14200	18650	10050	14350	14353.70	5.52	0	57351	14543	14446	14313	14216	14083	14495	14265	474	4300	500	10610	10	1	91672789	13293	51.97	0.95	12	0.41	279.00	15239.00	18800	20230210	-22.87	12050	20220712	20.33	18800	-22.87	20230210	13480	7.57	20230615	18800	-22.87	20230210	12050	20.33	20220712	1.84	Y	034230	500	473 억	5056522	N	N	89552	N	N
126	20230710	120353	57	100.00	KSQ150		오락문화	N	N	N	N	N	14370	20	2	0.14	4149912790	289642	46.42	14430	14470	14200	18650	10050	14350	14327.73	5.52	0	21118	14543	14446	14313	14216	14083	14495	14265	474	4300	500	10610	10	1	91672789	13173	51.51	0.94	12	0.32	279.00	15239.00	18800	20230210	-23.56	12050	20220712	19.25	18800	-23.56	20230210	13480	6.60	20230615	18800	-23.56	20230210	12050	19.25	20220712	1.84	Y	034230	500	473 억	5056522	N	N	89552	N	N
127	20230710	110354	57	100.00	KSQ150		오락문화	N	N	N	N	N	14330	-20	5	-0.14	3352746850	234115	37.52	14430	14470	14200	18650	10050	14350	14320.94	5.52	0	11816	14543	14446	14313	14216	14083	14495	14265	474	4300	500	10610	10	1	91672789	13137	51.36	0.94	12	0.26	279.00	15239.00	18800	20230210	-23.78	12050	20220712	18.92	18800	-23.78	20230210	13480	6.31	20230615	18800	-23.78	20230210	12050	18.92	20220712	1.84	Y	034230	500	473 억	5056522	N	N	89552	N	N
128	20230710	100352	57	100.00	KSQ150		오락문화	N	N	N	N	N	14330	-20	5	-0.14	2320451680	161840	25.94	14430	14470	14200	18650	10050	14350	14337.94	5.52	0	-853	14543	14446	14313	14216	14083	14495	14265	474	4300	500	10610	10	1	91672789	13137	51.36	0.94	12	0.18	279.00	15239.00	18800	20230210	-23.78	12050	20220712	18.92	18800	-23.78	20230210	13480	6.31	20230615	18800	-23.78	20230210	12050	18.92	20220712	1.84	Y	034230	500	473 억	5056522	N	N	89552	N	N
129	20230710	090350	57	100.00	KSQ150		오락문화	N	N	N	N	N	14410	60	2	0.42	233220810	16179	2.59	14430	14440	14370	18650	10050	14350	14415.03	5.52	0	-4132	14543	14446	14313	14216	14083	14495	14265	474	4300	500	10610	10	1	91672789	13210	51.65	0.95	12	0.02	279.00	15239.00	18800	20230210	-23.35	12050	20220712	19.59	18800	-23.35	20230210	13480	6.90	20230615	18800	-23.35	20230210	12050	19.59	20220712	1.84	Y	034230	500	473 억	5056522	N	N	89552	N	N
130	20230707	160346	57	100.00	KSQ150		오락문화	N	N	N	N	N	14350	270	2	1.92	8875341110	620907	81.71	14200	14410	14180	18300	9860	14080	14294.14	5.66	0	-135260	14686	14382	14216	13912	13746	14300	13830	474	4220	500	10410	10	1	91672789	13155	51.43	0.94	12	0.68	279.00	15239.00	18800	20230210	-23.67	12050	20220712	19.09	18800	-23.67	20230210	13480	6.45	20230615	18800	-23.67	20230210	12050	19.09	20220712	1.81	Y	034230	500	473 억	5190454	N	N	89152	N	N
131	20230707	150349	57	100.00	KSQ150		오락문화	N	N	N	N	N	14370	290	2	2.06	7973035750	558100	73.44	14200	14410	14180	18300	9860	14080	14286.24	5.66	0	-114985	14686	14382	14216	13912	13746	14300	13830	474	4220	500	10410	10	1	91672789	13173	51.51	0.94	12	0.61	279.00	15239.00	18800	20230210	-23.56	12050	20220712	19.25	18800	-23.56	20230210	13480	6.60	20230615	18800	-23.56	20230210	12050	19.25	20220712	1.81	Y	034230	500	473 억	5190454	N	N	122596	N	N
132	20230707	140355	57	100.00	KSQ150		오락문화	N	N	N	N	N	14290	210	2	1.49	6828762390	478219	62.93	14200	14410	14180	18300	9860	14080	14279.81	5.66	0	-84913	14686	14382	14216	13912	13746	14300	13830	474	4220	500	10410	10	1	91672789	13100	51.22	0.94	12	0.52	279.00	15239.00	18800	20230210	-23.99	12050	20220712	18.59	18800	-23.99	20230210	13480	6.01	20230615	18800	-23.99	20230210	12050	18.59	20220712	1.81	Y	034230	500	473 억	5190454	N	N	122596	N	N
133	20230707	130352	57	100.00	KSQ150		오락문화	N	N	N	N	N	14280	200	2	1.42	6182065870	432949	56.97	14200	14410	14180	18300	9860	14080	14279.23	5.66	0	-75343	14686	14382	14216	13912	13746	14300	13830	474	4220	500	10410	10	1	91672789	13091	51.18	0.94	12	0.47	279.00	15239.00	18800	20230210	-24.04	12050	20220712	18.51	18800	-24.04	20230210	13480	5.93	20230615	18800	-24.04	20230210	12050	18.51	20220712	1.81	Y	034230	500	473 억	5190454	N	N	122596	N	N
134	20230707	120353	57	100.00	KSQ150		오락문화	N	N	N	N	N	14260	180	2	1.28	5597399170	392051	51.59	14200	14410	14180	18300	9860	14080	14277.51	5.66	0	-66797	14686	14382	14216	13912	13746	14300	13830	474	4220	500	10410	10	1	91672789	13073	51.11	0.94	12	0.43	279.00	15239.00	18800	20230210	-24.15	12050	20220712	18.34	18800	-24.15	20230210	13480	5.79	20230615	18800	-24.15	20230210	12050	18.34	20220712	1.81	Y	034230	500	473 억	5190454	N	N	122596	N	N
135	20230707	110352	57	100.00	KSQ150		오락문화	N	N	N	N	N	14220	140	2	0.99	4852565930	339730	44.71	14200	14410	14180	18300	9860	14080	14283.94	5.66	0	-58315	14686	14382	14216	13912	13746	14300	13830	474	4220	500	10410	10	1	91672789	13036	50.97	0.93	12	0.37	279.00	15239.00	18800	20230210	-24.36	12050	20220712	18.01	18800	-24.36	20230210	13480	5.49	20230615	18800	-24.36	20230210	12050	18.01	20220712	1.81	Y	034230	500	473 억	5190454	N	N	122596	N	N
136	20230707	100351	57	100.00	KSQ150		오락문화	N	N	N	N	N	14360	280	2	1.99	3705284740	259307	34.12	14200	14410	14180	18300	9860	14080	14289.64	5.66	0	-17559	14686	14382	14216	13912	13746	14300	13830	474	4220	500	10410	10	1	91672789	13164	51.47	0.94	12	0.28	279.00	15239.00	18800	20230210	-23.62	12050	20220712	19.17	18800	-23.62	20230210	13480	6.53	20230615	18800	-23.62	20230210	12050	19.17	20220712	1.81	Y	034230	500	473 억	5190454	N	N	122596	N	N
137	20230707	090349	57	100.00	KSQ150		오락문화	N	N	N	N	N	14340	260	2	1.85	1015460970	70969	9.34	14200	14410	14200	18300	9860	14080	14310.36	5.66	0	16446	14686	14382	14216	13912	13746	14300	13830	474	4220	500	10410	10	1	91672789	13146	51.40	0.94	12	0.08	279.00	15239.00	18800	20230210	-23.72	12050	20220712	19.00	18800	-23.72	20230210	13480	6.38	20230615	18800	-23.72	20230210	12050	19.00	20220712	1.81	Y	034230	500	473 억	5190454	N	N	122596	N	N
138	20230706	160349	57	100.00	KSQ150		오락문화	N	N	N	N	N	14080	-440	5	-3.03	10749760560	757004	91.24	14520	14520	14050	18870	10170	14520	14200.60	5.90	0	-188339	15000	14760	14610	14370	14220	14685	14295	474	4350	500	10740	10	1	91672789	12908	50.47	0.92	12	0.83	279.00	15239.00	18800	20230210	-25.11	12050	20220712	16.85	18800	-25.11	20230210	13480	4.45	20230615	18800	-25.11	20230210	12050	16.85	20220712	1.83	Y	034230	500	473 억	5410198	N	N	122596	N	N
139	20230706	150350	57	100.00	KSQ150		오락문화	N	N	N	N	N	14070	-450	5	-3.10	9984220110	702622	84.68	14520	14520	14060	18870	10170	14520	14209.86	5.90	0	-190800	15000	14760	14610	14370	14220	14685	14295	474	4350	500	10740	10	1	91672789	12898	50.43	0.92	12	0.77	279.00	15239.00	18800	20230210	-25.16	12050	20220712	16.76	18800	-25.16	20230210	13480	4.38	20230615	18800	-25.16	20230210	12050	16.76	20220712	1.83	Y	034230	500	473 억	5410198	N	N	123744	N	N
140	20230706	140349	57	100.00	KSQ150		오락문화	N	N	N	N	N	14070	-450	5	-3.10	8581018170	602987	72.67	14520	14520	14060	18870	10170	14520	14230.75	5.90	0	-183549	15000	14760	14610	14370	14220	14685	14295	474	4350	500	10740	10	1	91672789	12898	50.43	0.92	12	0.66	279.00	15239.00	18800	20230210	-25.16	12050	20220712	16.76	18800	-25.16	20230210	13480	4.38	20230615	18800	-25.16	20230210	12050	16.76	20220712	1.83	Y	034230	500	473 억	5410198	N	N	123744	N	N
141	20230706	130348	57	100.00	KSQ150		오락문화	N	N	N	N	N	14160	-360	5	-2.48	6173029860	432220	52.09	14520	14520	14150	18870	10170	14520	14282.04	5.90	0	-104103	15000	14760	14610	14370	14220	14685	14295	474	4350	500	10740	10	1	91672789	12981	50.75	0.93	12	0.47	279.00	15239.00	18800	20230210	-24.68	12050	20220712	17.51	18800	-24.68	20230210	13480	5.04	20230615	18800	-24.68	20230210	12050	17.51	20220712	1.83	Y	034230	500	473 억	5410198	N	N	123744	N	N
142	20230706	120349	57	100.00	KSQ150		오락문화	N	N	N	N	N	14220	-300	5	-2.07	5212749410	364585	43.94	14520	14520	14150	18870	10170	14520	14297.64	5.90	0	-74459	15000	14760	14610	14370	14220	14685	14295	474	4350	500	10740	10	1	91672789	13036	50.97	0.93	12	0.40	279.00	15239.00	18800	20230210	-24.36	12050	20220712	18.01	18800	-24.36	20230210	13480	5.49	20230615	18800	-24.36	20230210	12050	18.01	20220712	1.83	Y	034230	500	473 억	5410198	N	N	123744	N	N
143	20230706	110352	57	100.00	KSQ150		오락문화	N	N	N	N	N	14300	-220	5	-1.52	4413035220	308493	37.18	14520	14520	14150	18870	10170	14520	14305.00	5.90	0	-50572	15000	14760	14610	14370	14220	14685	14295	474	4350	500	10740	10	1	91672789	13109	51.25	0.94	12	0.34	279.00	15239.00	18800	20230210	-23.94	12050	20220712	18.67	18800	-23.94	20230210	13480	6.08	20230615	18800	-23.94	20230210	12050	18.67	20220712	1.83	Y	034230	500	473 억	5410198	N	N	123744	N	N
144	20230706	100348	57	100.00	KSQ150		오락문화	N	N	N	N	N	14320	-200	5	-1.38	3658135950	255861	30.84	14520	14520	14150	18870	10170	14520	14297.18	5.90	0	-45660	15000	14760	14610	14370	14220	14685	14295	474	4350	500	10740	10	1	91672789	13128	51.33	0.94	12	0.28	279.00	15239.00	18800	20230210	-23.83	12050	20220712	18.84	18800	-23.83	20230210	13480	6.23	20230615	18800	-23.83	20230210	12050	18.84	20220712	1.83	Y	034230	500	473 억	5410198	N	N	123744	N	N
145	20230706	090348	57	100.00	KSQ150		오락문화	N	N	N	N	N	14280	-240	5	-1.65	1068552510	74389	8.97	14520	14520	14280	18870	10170	14520	14363.97	5.90	0	-21054	15000	14760	14610	14370	14220	14685	14295	474	4350	500	10740	10	1	91672789	13091	51.18	0.94	12	0.08	279.00	15239.00	18800	20230210	-24.04	12050	20220712	18.51	18800	-24.04	20230210	13480	5.93	20230615	18800	-24.04	20230210	12050	18.51	20220712	1.83	Y	034230	500	473 억	5410198	N	N	123744	N	N
146	20230705	160347	57	100.00	KSQ150		오락문화	N	N	N	N	N	14520	0	3	0.00	12096493110	824326	50.45	14580	14850	14460	18870	10170	14520	14674.52	5.96	0	-60353	15320	14920	14700	14300	14080	14810	14190	474	4350	500	10740	10	1	91672789	13311	52.04	0.95	12	0.90	279.00	15239.00	18800	20230210	-22.77	12050	20220712	20.50	18800	-22.77	20230210	13480	7.72	20230615	18800	-22.77	20230210	12050	20.50	20220712	1.83	Y	034230	500	473 억	5464720	N	N	123744	N	N
147	20230705	150347	57	100.00	KSQ150		오락문화	N	N	N	N	N	14500	-20	5	-0.14	11708638410	797606	48.82	14580	14850	14460	18870	10170	14520	14679.77	5.96	0	-47312	15320	14920	14700	14300	14080	14810	14190	474	4350	500	10740	10	1	91672789	13293	51.97	0.95	12	0.87	279.00	15239.00	18800	20230210	-22.87	12050	20220712	20.33	18800	-22.87	20230210	13480	7.57	20230615	18800	-22.87	20230210	12050	20.33	20220712	1.83	Y	034230	500	473 억	5464720	N	N	86872	N	N
148	20230705	140343	57	100.00	KSQ150		오락문화	N	N	N	N	N	14510	-10	5	-0.07	10630517600	723206	44.26	14580	14850	14510	18870	10170	14520	14699.21	5.96	0	-26101	15320	14920	14700	14300	14080	14810	14190	474	4350	500	10740	10	1	91672789	13302	52.01	0.95	12	0.79	279.00	15239.00	18800	20230210	-22.82	12050	20220712	20.41	18800	-22.82	20230210	13480	7.64	20230615	18800	-22.82	20230210	12050	20.41	20220712	1.83	Y	034230	500	473 억	5464720	N	N	86872	N	N
149	20230705	130344	57	100.00	KSQ150		오락문화	N	N	N	N	N	14560	40	2	0.28	9701653670	659324	40.35	14580	14850	14520	18870	10170	14520	14714.61	5.96	0	3572	15320	14920	14700	14300	14080	14810	14190	474	4350	500	10740	10	1	91672789	13348	52.19	0.96	12	0.72	279.00	15239.00	18800	20230210	-22.55	12050	20220712	20.83	18800	-22.55	20230210	13480	8.01	20230615	18800	-22.55	20230210	12050	20.83	20220712	1.83	Y	034230	500	473 억	5464720	N	N	86872	N	N
150	20230705	120343	57	100.00	KSQ150		오락문화	N	N	N	N	N	14570	50	2	0.34	9015379260	612268	37.47	14580	14850	14520	18870	10170	14520	14724.63	5.96	0	18456	15320	14920	14700	14300	14080	14810	14190	474	4350	500	10740	10	1	91672789	13357	52.22	0.96	12	0.67	279.00	15239.00	18800	20230210	-22.50	12050	20220712	20.91	18800	-22.50	20230210	13480	8.09	20230615	18800	-22.50	20230210	12050	20.91	20220712	1.83	Y	034230	500	473 억	5464720	N	N	86872	N	N
151	20230705	110346	57	100.00	KSQ150		오락문화	N	N	N	N	N	14610	90	2	0.62	7777974270	527419	32.28	14580	14850	14550	18870	10170	14520	14747.33	5.96	0	57762	15320	14920	14700	14300	14080	14810	14190	474	4350	500	10740	10	1	91672789	13393	52.37	0.96	12	0.58	279.00	15239.00	18800	20230210	-22.29	12050	20220712	21.24	18800	-22.29	20230210	13480	8.38	20230615	18800	-22.29	20230210	12050	21.24	20220712	1.83	Y	034230	500	473 억	5464720	N	N	86872	N	N
152	20230705	100344	57	100.00	KSQ150		오락문화	N	N	N	N	N	14780	260	2	1.79	5626086350	381133	23.33	14580	14850	14550	18870	10170	14520	14761.61	5.96	0	103599	15320	14920	14700	14300	14080	14810	14190	474	4350	500	10740	10	1	91672789	13549	52.97	0.97	12	0.42	279.00	15239.00	18800	20230210	-21.38	12050	20220712	22.66	18800	-21.38	20230210	13480	9.64	20230615	18800	-21.38	20230210	12050	22.66	20220712	1.83	Y	034230	500	473 억	5464720	N	N	86872	N	N
153	20230705	090344	57	100.00	KSQ150		오락문화	N	N	N	N	N	14650	130	2	0.90	429340540	29380	1.80	14580	14670	14550	18870	10170	14520	14614.01	5.96	0	10269	15320	14920	14700	14300	14080	14810	14190	474	4350	500	10740	10	1	91672789	13430	52.51	0.96	12	0.03	279.00	15239.00	18800	20230210	-22.07	12050	20220712	21.58	18800	-22.07	20230210	13480	8.68	20230615	18800	-22.07	20230210	12050	21.58	20220712	1.83	Y	034230	500	473 억	5464720	N	N	86872	N	N
154	20230704	160343	57	100.00	KSQ150		오락문화	N	N	N	N	N	14520	30	2	0.21	24101208540	1629916	126.16	14750	15100	14480	18830	10150	14490	14786.96	6.04	0	-81743	15110	14800	14440	14130	13770	14955	14285	474	4340	500	10720	10	1	91672789	13311	52.04	0.95	12	1.78	279.00	15239.00	18800	20230210	-22.77	12050	20220712	20.50	18800	-22.77	20230210	13480	7.72	20230615	18800	-22.77	20230210	12050	20.50	20220712	1.82	Y	034230	500	473 억	5533047	N	N	86872	N	N
155	20230704	150339	57	100.00	KSQ150		오락문화	N	N	N	N	N	14520	30	2	0.21	23475492990	1586843	122.82	14750	15100	14480	18830	10150	14490	14793.83	6.04	0	-81316	15110	14800	14440	14130	13770	14955	14285	474	4340	500	10720	10	1	91672789	13311	52.04	0.95	12	1.73	279.00	15239.00	18800	20230210	-22.77	12050	20220712	20.50	18800	-22.77	20230210	13480	7.72	20230615	18800	-22.77	20230210	12050	20.50	20220712	1.82	Y	034230	500	473 억	5533047	N	N	90756	N	N
156	20230704	140343	57	100.00	KSQ150		오락문화	N	N	N	N	N	14520	30	2	0.21	22198932860	1498881	116.02	14750	15100	14480	18830	10150	14490	14810.34	6.04	0	-72597	15110	14800	14440	14130	13770	14955	14285	474	4340	500	10720	10	1	91672789	13311	52.04	0.95	12	1.64	279.00	15239.00	18800	20230210	-22.77	12050	20220712	20.50	18800	-22.77	20230210	13480	7.72	20230615	18800	-22.77	20230210	12050	20.50	20220712	1.82	Y	034230	500	473 억	5533047	N	N	90756	N	N
157	20230704	130338	57	100.00	KSQ150		오락문화	N	N	N	N	N	14550	60	2	0.41	20452234810	1378532	106.70	14750	15100	14510	18830	10150	14490	14836.24	6.04	0	-83733	15110	14800	14440	14130	13770	14955	14285	474	4340	500	10720	10	1	91672789	13338	52.15	0.95	12	1.50	279.00	15239.00	18800	20230210	-22.61	12050	20220712	20.75	18800	-22.61	20230210	13480	7.94	20230615	18800	-22.61	20230210	12050	20.75	20220712	1.82	Y	034230	500	473 억	5533047	N	N	90756	N	N
158	20230704	120341	57	100.00	KSQ150		오락문화	N	N	N	N	N	14600	110	2	0.76	18872716010	1270078	98.31	14750	15100	14600	18830	10150	14490	14859.49	6.04	0	-58397	15110	14800	14440	14130	13770	14955	14285	474	4340	500	10720	10	1	91672789	13384	52.33	0.96	12	1.39	279.00	15239.00	18800	20230210	-22.34	12050	20220712	21.16	18800	-22.34	20230210	13480	8.31	20230615	18800	-22.34	20230210	12050	21.16	20220712	1.82	Y	034230	500	473 억	5533047	N	N	90756	N	N
159	20230704	110337	57	100.00	KSQ150		오락문화	N	N	N	N	N	14720	230	2	1.59	17235764050	1158278	89.65	14750	15100	14610	18830	10150	14490	14880.51	6.04	0	-25792	15110	14800	14440	14130	13770	14955	14285	474	4340	500	10720	10	1	91672789	13494	52.76	0.97	12	1.26	279.00	15239.00	18800	20230210	-21.70	12050	20220712	22.16	18800	-21.70	20230210	13480	9.20	20230615	18800	-21.70	20230210	12050	22.16	20220712	1.82	Y	034230	500	473 억	5533047	N	N	90756	N	N
160	20230704	100336	57	100.00	KSQ150		오락문화	N	N	N	N	N	14680	190	2	1.31	15184983890	1019381	78.90	14750	15100	14610	18830	10150	14490	14896.28	6.04	0	468	15110	14800	14440	14130	13770	14955	14285	474	4340	500	10720	10	1	91672789	13458	52.62	0.96	12	1.11	279.00	15239.00	18800	20230210	-21.91	12050	20220712	21.83	18800	-21.91	20230210	13480	8.90	20230615	18800	-21.91	20230210	12050	21.83	20220712	1.82	Y	034230	500	473 억	5533047	N	N	90756	N	N
161	20230704	090338	57	100.00	KSQ150		오락문화	N	N	N	N	N	14750	260	2	1.79	2100190870	142441	11.03	14750	14850	14610	18830	10150	14490	14744.29	6.04	0	-8921	15110	14800	14440	14130	13770	14955	14285	474	4340	500	10720	10	1	91672789	13522	52.87	0.97	12	0.16	279.00	15239.00	18800	20230210	-21.54	12050	20220712	22.41	18800	-21.54	20230210	13480	9.42	20230615	18800	-21.54	20230210	12050	22.41	20220712	1.82	Y	034230	500	473 억	5533047	N	N	90756	N	N
162	20230703	160335	57	100.00	KSQ150		오락문화	N	N	N	N	N	14490	360	2	2.55	18620771740	1290822	207.81	14230	14750	14080	18360	9900	14130	14425.49	6.29	0	-220111	14443	14286	14053	13896	13663	14365	13975	474	4230	500	10450	10	1	91672789	13283	51.94	0.95	12	1.41	279.00	15239.00	18800	20230210	-22.93	12050	20220712	20.25	18800	-22.93	20230210	13480	7.49	20230615	18800	-22.93	20230210	12050	20.25	20220712	1.80	Y	034230	500	473 억	5765947	N	N	90756	N	N
163	20230703	150337	57	100.00	KSQ150		오락문화	N	N	N	N	N	14520	390	2	2.76	17937834920	1243723	200.23	14230	14750	14080	18360	9900	14130	14422.69	6.29	0	-209879	14443	14286	14053	13896	13663	14365	13975	474	4230	500	10450	10	1	91672789	13311	52.04	0.95	12	1.36	279.00	15239.00	18800	20230210	-22.77	12050	20220712	20.50	18800	-22.77	20230210	13480	7.72	20230615	18800	-22.77	20230210	12050	20.50	20220712	1.80	Y	034230	500	473 억	5765947	N	N	30221	N	N
164	20230703	140336	57	100.00	KSQ150		오락문화	N	N	N	N	N	14480	350	2	2.48	15834541790	1098639	176.87	14230	14750	14080	18360	9900	14130	14412.87	6.29	0	-183087	14443	14286	14053	13896	13663	14365	13975	474	4230	500	10450	10	1	91672789	13274	51.90	0.95	12	1.20	279.00	15239.00	18800	20230210	-22.98	12050	20220712	20.17	18800	-22.98	20230210	13480	7.42	20230615	18800	-22.98	20230210	12050	20.17	20220712	1.80	Y	034230	500	473 억	5765947	N	N	30221	N	N
165	20230703	130335	57	100.00	KSQ150		오락문화	N	N	N	N	N	14380	250	2	1.77	14050777180	975024	156.97	14230	14750	14080	18360	9900	14130	14410.70	6.29	0	-149017	14443	14286	14053	13896	13663	14365	13975	474	4230	500	10450	10	1	91672789	13183	51.54	0.94	12	1.06	279.00	15239.00	18800	20230210	-23.51	12050	20220712	19.34	18800	-23.51	20230210	13480	6.68	20230615	18800	-23.51	20230210	12050	19.34	20220712	1.80	Y	034230	500	473 억	5765947	N	N	30221	N	N
166	20230703	120336	57	100.00	KSQ150		오락문화	N	N	N	N	N	14450	320	2	2.26	13100373050	909147	146.36	14230	14750	14080	18360	9900	14130	14409.52	6.29	0	-112609	14443	14286	14053	13896	13663	14365	13975	474	4230	500	10450	10	1	91672789	13247	51.79	0.95	12	0.99	279.00	15239.00	18800	20230210	-23.14	12050	20220712	19.92	18800	-23.14	20230210	13480	7.20	20230615	18800	-23.14	20230210	12050	19.92	20220712	1.80	Y	034230	500	473 억	5765947	N	N	30221	N	N
167	20230703	110337	57	100.00	KSQ150		오락문화	N	N	N	N	N	14510	380	2	2.69	10583895710	735002	118.33	14230	14750	14080	18360	9900	14130	14399.82	6.29	0	-80405	14443	14286	14053	13896	13663	14365	13975	474	4230	500	10450	10	1	91672789	13302	52.01	0.95	12	0.80	279.00	15239.00	18800	20230210	-22.82	12050	20220712	20.41	18800	-22.82	20230210	13480	7.64	20230615	18800	-22.82	20230210	12050	20.41	20220712	1.80	Y	034230	500	473 억	5765947	N	N	30221	N	N
168	20230703	100330	57	100.00	KSQ150		오락문화	N	N	N	N	N	14150	20	2	0.14	2017023260	142248	22.90	14230	14270	14110	18360	9900	14130	14179.62	6.29	0	-31664	14443	14286	14053	13896	13663	14365	13975	474	4230	500	10450	10	1	91672789	12972	50.72	0.93	12	0.16	279.00	15239.00	18800	20230210	-24.73	12050	20220712	17.43	18800	-24.73	20230210	13480	4.97	20230615	18800	-24.73	20230210	12050	17.43	20220712	1.80	Y	034230	500	473 억	5765947	N	N	30221	N	N
169	20230703	090331	57	100.00	KSQ150		오락문화	N	N	N	N	N	14190	60	2	0.42	183507410	12901	2.08	14230	14270	14190	18360	9900	14130	14224.28	6.29	0	-3668	14443	14286	14053	13896	13663	14365	13975	474	4230	500	10450	10	1	91672789	13008	50.86	0.93	12	0.01	279.00	15239.00	18800	20230210	-24.52	12050	20220712	17.76	18800	-24.52	20230210	13480	5.27	20230615	18800	-24.52	20230210	12050	17.76	20220712	1.80	Y	034230	500	473 억	5765947	N	N	30221	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History