KissMeData/122870/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160823	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81500	-200	5	-0.24	33038280400	403523	81.61	81900	83000	80500	106200	57200	81700	81875.37	17.71	0	78768	84766	83232	80866	79332	76966	84000	80100	93	24500	500	62090	100	1	18677299	15222	44.95	3.66	12	2.16	1813.00	22249.00	97000	20230531	-15.98	39450	20221122	106.59	97000	-15.98	20230531	45950	77.37	20230102	97000	-15.98	20230531	39450	106.59	20221122	3.71	Y	122870	500	93 억	3307017	N	N	61189	N	N
3	20230831	151033	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81400	-300	5	-0.37	28308306200	345426	69.86	81900	83000	80500	106200	57200	81700	81951.87	17.71	0	50365	84766	83232	80866	79332	76966	84000	80100	93	24500	500	62090	100	1	18677299	15203	44.90	3.66	12	1.85	1813.00	22249.00	97000	20230531	-16.08	39450	20221122	106.34	97000	-16.08	20230531	45950	77.15	20230102	97000	-16.08	20230531	39450	106.34	20221122	3.71	Y	122870	500	93 억	3307017	N	N	44409	N	N
4	20230831	141136	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81200	-500	5	-0.61	24003396200	292633	59.18	81900	83000	80500	106200	57200	81700	82025.60	17.71	0	51861	84766	83232	80866	79332	76966	84000	80100	93	24500	500	62090	100	1	18677299	15166	44.79	3.65	12	1.57	1813.00	22249.00	97000	20230531	-16.29	39450	20221122	105.83	97000	-16.29	20230531	45950	76.71	20230102	97000	-16.29	20230531	39450	105.83	20221122	3.71	Y	122870	500	93 억	3307017	N	N	44409	N	N
5	20230831	131101	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81700	0	3	0.00	19877778300	241842	48.91	81900	83000	81300	106200	57200	81700	82193.24	17.71	0	39930	84766	83232	80866	79332	76966	84000	80100	93	24500	500	62090	100	1	18677299	15259	45.06	3.67	12	1.29	1813.00	22249.00	97000	20230531	-15.77	39450	20221122	107.10	97000	-15.77	20230531	45950	77.80	20230102	97000	-15.77	20230531	39450	107.10	20221122	3.71	Y	122870	500	93 억	3307017	N	N	44409	N	N
6	20230831	121130	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	82300	600	2	0.73	15242494100	185101	37.44	81900	83000	81300	106200	57200	81700	82346.90	17.71	0	17136	84766	83232	80866	79332	76966	84000	80100	93	24500	500	62090	100	1	18677299	15371	45.39	3.70	12	0.99	1813.00	22249.00	97000	20230531	-15.15	39450	20221122	108.62	97000	-15.15	20230531	45950	79.11	20230102	97000	-15.15	20230531	39450	108.62	20221122	3.71	Y	122870	500	93 억	3307017	N	N	44409	N	N
7	20230831	111603	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	82400	700	2	0.86	13583301200	164924	33.36	81900	83000	81300	106200	57200	81700	82360.97	17.71	0	13752	84766	83232	80866	79332	76966	84000	80100	93	24500	500	62090	100	1	18677299	15390	45.45	3.70	12	0.88	1813.00	22249.00	97000	20230531	-15.05	39450	20221122	108.87	97000	-15.05	20230531	45950	79.33	20230102	97000	-15.05	20230531	39450	108.87	20221122	3.71	Y	122870	500	93 억	3307017	N	N	44409	N	N
8	20230831	101223	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	82600	900	2	1.10	9782801700	118747	24.02	81900	83000	81300	106200	57200	81700	82383.57	17.71	0	7141	84766	83232	80866	79332	76966	84000	80100	93	24500	500	62090	100	1	18677299	15427	45.56	3.71	12	0.64	1813.00	22249.00	97000	20230531	-14.85	39450	20221122	109.38	97000	-14.85	20230531	45950	79.76	20230102	97000	-14.85	20230531	39450	109.38	20221122	3.71	Y	122870	500	93 억	3307017	N	N	44409	N	N
9	20230831	091046	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	82100	400	2	0.49	2421621200	29543	5.98	81900	82400	81300	106200	57200	81700	81969.37	17.71	0	-412	84766	83232	80866	79332	76966	84000	80100	93	24500	500	62090	100	1	18677299	15334	45.28	3.69	12	0.16	1813.00	22249.00	97000	20230531	-15.36	39450	20221122	108.11	97000	-15.36	20230531	45950	78.67	20230102	97000	-15.36	20230531	39450	108.11	20221122	3.71	Y	122870	500	93 억	3307017	N	N	44409	N	N
10	20230830	160827	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81700	2800	2	3.55	40110172700	493076	105.94	78800	82400	78500	102500	55300	78900	81346.88	17.41	0	12107	83100	81000	77600	75500	72100	82050	76550	93	23600	500	59960	100	1	18677299	15259	45.06	3.67	12	2.64	1813.00	22249.00	97000	20230531	-15.77	39450	20221122	107.10	97000	-15.77	20230531	45950	77.80	20230102	97000	-15.77	20230531	39450	107.10	20221122	3.58	Y	122870	500	93 억	3251490	N	N	44407	N	N
11	20230830	151008	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81700	2800	2	3.55	39124452600	481009	103.35	78800	82400	78500	102500	55300	78900	81338.65	17.41	0	12702	83100	81000	77600	75500	72100	82050	76550	93	23600	500	59960	100	1	18677299	15259	45.06	3.67	12	2.58	1813.00	22249.00	97000	20230531	-15.77	39450	20221122	107.10	97000	-15.77	20230531	45950	77.80	20230102	97000	-15.77	20230531	39450	107.10	20221122	3.58	Y	122870	500	93 억	3251490	N	N	33205	N	N
12	20230830	141055	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81600	2700	2	3.42	33674053200	414068	88.97	78800	82400	78500	102500	55300	78900	81325.34	17.41	0	13175	83100	81000	77600	75500	72100	82050	76550	93	23600	500	59960	100	1	18677299	15241	45.01	3.67	12	2.22	1813.00	22249.00	97000	20230531	-15.88	39450	20221122	106.84	97000	-15.88	20230531	45950	77.58	20230102	97000	-15.88	20230531	39450	106.84	20221122	3.58	Y	122870	500	93 억	3251490	N	N	33205	N	N
13	20230830	131045	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81900	3000	2	3.80	28640801700	352683	75.78	78800	82300	78500	102500	55300	78900	81208.79	17.41	0	3474	83100	81000	77600	75500	72100	82050	76550	93	23600	500	59960	100	1	18677299	15297	45.17	3.68	12	1.89	1813.00	22249.00	97000	20230531	-15.57	39450	20221122	107.60	97000	-15.57	20230531	45950	78.24	20230102	97000	-15.57	20230531	39450	107.60	20221122	3.58	Y	122870	500	93 억	3251490	N	N	33205	N	N
14	20230830	121056	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81800	2900	2	3.68	25135869300	309914	66.59	78800	82300	78500	102500	55300	78900	81106.44	17.41	0	-2109	83100	81000	77600	75500	72100	82050	76550	93	23600	500	59960	100	1	18677299	15278	45.12	3.68	12	1.66	1813.00	22249.00	97000	20230531	-15.67	39450	20221122	107.35	97000	-15.67	20230531	45950	78.02	20230102	97000	-15.67	20230531	39450	107.35	20221122	3.58	Y	122870	500	93 억	3251490	N	N	33205	N	N
15	20230830	111546	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81300	2400	2	3.04	21042340100	259883	55.84	78800	82300	78500	102500	55300	78900	80969.06	17.41	0	-4040	83100	81000	77600	75500	72100	82050	76550	93	23600	500	59960	100	1	18677299	15185	44.84	3.65	12	1.39	1813.00	22249.00	97000	20230531	-16.19	39450	20221122	106.08	97000	-16.19	20230531	45950	76.93	20230102	97000	-16.19	20230531	39450	106.08	20221122	3.58	Y	122870	500	93 억	3251490	N	N	33205	N	N
16	20230830	101132	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81000	2100	2	2.66	15631887500	193438	41.56	78800	82300	78500	102500	55300	78900	80811.52	17.41	0	-1359	83100	81000	77600	75500	72100	82050	76550	93	23600	500	59960	100	1	18677299	15129	44.68	3.64	12	1.04	1813.00	22249.00	97000	20230531	-16.49	39450	20221122	105.32	97000	-16.49	20230531	45950	76.28	20230102	97000	-16.49	20230531	39450	105.32	20221122	3.58	Y	122870	500	93 억	3251490	N	N	33205	N	N
17	20230830	091031	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80400	1500	2	1.90	3101083300	39003	8.38	78800	80500	78500	102500	55300	78900	79509.92	17.41	0	-6581	83100	81000	77600	75500	72100	82050	76550	93	23600	500	59960	100	1	18677299	15017	44.35	3.61	12	0.21	1813.00	22249.00	97000	20230531	-17.11	39450	20221122	103.80	97000	-17.11	20230531	45950	74.97	20230102	97000	-17.11	20230531	39450	103.80	20221122	3.58	Y	122870	500	93 억	3251490	N	N	33205	N	N
18	20230829	160822	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78900	3500	2	4.64	36126959500	463822	174.96	75800	79700	74200	98000	52800	75400	77888.53	17.44	0	7149	77133	76266	74533	73666	71933	76700	74100	93	22600	500	57300	100	1	18677299	14736	43.52	3.55	12	2.48	1813.00	22249.00	97000	20230531	-18.66	39450	20221122	100.00	97000	-18.66	20230531	45950	71.71	20230102	97000	-18.66	20230531	39450	100.00	20221122	3.64	Y	122870	500	93 억	3256651	N	N	33205	N	N
19	20230829	151017	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	79100	3700	2	4.91	35176595600	451788	170.42	75800	79700	74200	98000	52800	75400	77860.96	17.44	0	9873	77133	76266	74533	73666	71933	76700	74100	93	22600	500	57300	100	1	18677299	14774	43.63	3.56	12	2.42	1813.00	22249.00	97000	20230531	-18.45	39450	20221122	100.51	97000	-18.45	20230531	45950	72.14	20230102	97000	-18.45	20230531	39450	100.51	20221122	3.64	Y	122870	500	93 억	3256651	N	N	21549	N	N
20	20230829	141132	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78800	3400	2	4.51	32110930800	412943	155.76	75800	79700	74200	98000	52800	75400	77761.29	17.44	0	14289	77133	76266	74533	73666	71933	76700	74100	93	22600	500	57300	100	1	18677299	14718	43.46	3.54	12	2.21	1813.00	22249.00	97000	20230531	-18.76	39450	20221122	99.75	97000	-18.76	20230531	45950	71.49	20230102	97000	-18.76	20230531	39450	99.75	20221122	3.64	Y	122870	500	93 억	3256651	N	N	21549	N	N
21	20230829	131044	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	79300	3900	2	5.17	27888565800	359523	135.61	75800	79700	74200	98000	52800	75400	77571.15	17.44	0	15697	77133	76266	74533	73666	71933	76700	74100	93	22600	500	57300	100	1	18677299	14811	43.74	3.56	12	1.92	1813.00	22249.00	97000	20230531	-18.25	39450	20221122	101.01	97000	-18.25	20230531	45950	72.58	20230102	97000	-18.25	20230531	39450	101.01	20221122	3.64	Y	122870	500	93 억	3256651	N	N	21549	N	N
22	20230829	121118	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78100	2700	2	3.58	19722218600	256276	96.67	75800	78700	74200	98000	52800	75400	76957.07	17.44	0	12419	77133	76266	74533	73666	71933	76700	74100	93	22600	500	57300	100	1	18677299	14587	43.08	3.51	12	1.37	1813.00	22249.00	97000	20230531	-19.48	39450	20221122	97.97	97000	-19.48	20230531	45950	69.97	20230102	97000	-19.48	20230531	39450	97.97	20221122	3.64	Y	122870	500	93 억	3256651	N	N	21549	N	N
23	20230829	111755	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77700	2300	2	3.05	17846880400	232249	87.61	75800	78700	74200	98000	52800	75400	76843.86	17.44	0	8157	77133	76266	74533	73666	71933	76700	74100	93	22600	500	57300	100	1	18677299	14512	42.86	3.49	12	1.24	1813.00	22249.00	97000	20230531	-19.90	39450	20221122	96.96	97000	-19.90	20230531	45950	69.10	20230102	97000	-19.90	20230531	39450	96.96	20221122	3.64	Y	122870	500	93 억	3256651	N	N	21549	N	N
24	20230829	101214	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	76800	1400	2	1.86	10484084300	137645	51.92	75800	77800	74200	98000	52800	75400	76167.68	17.44	0	-5005	77133	76266	74533	73666	71933	76700	74100	93	22600	500	57300	100	1	18677299	14344	42.36	3.45	12	0.74	1813.00	22249.00	97000	20230531	-20.82	39450	20221122	94.68	97000	-20.82	20230531	45950	67.14	20230102	97000	-20.82	20230531	39450	94.68	20221122	3.64	Y	122870	500	93 억	3256651	N	N	21549	N	N
25	20230829	090808	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	74400	-1000	5	-1.33	1952229800	26030	9.82	75800	75900	74200	98000	52800	75400	74998.90	17.44	0	-9205	77133	76266	74533	73666	71933	76700	74100	93	22600	500	57300	100	1	18677299	13896	41.04	3.34	12	0.14	1813.00	22249.00	97000	20230531	-23.30	39450	20221122	88.59	97000	-23.30	20230531	45950	61.92	20230102	97000	-23.30	20230531	39450	88.59	20221122	3.64	Y	122870	500	93 억	3256651	N	N	21549	N	N
26	20230828	160758	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75400	1700	2	2.31	19512897100	263545	140.11	74100	75400	72800	95800	51600	73700	74035.80	17.44	0	-2581	77033	75366	73833	72166	70633	76200	73000	93	22100	500	56010	100	1	18677299	14083	41.59	3.39	12	1.41	1813.00	22249.00	97000	20230531	-22.27	39450	20221122	91.13	97000	-22.27	20230531	45950	64.09	20230102	97000	-22.27	20230531	39450	91.13	20221122	3.61	Y	122870	500	93 억	3257895	N	N	21549	N	N
27	20230828	150808	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75300	1600	2	2.17	18531560900	250517	133.18	74100	75400	72800	95800	51600	73700	73973.27	17.44	0	-1688	77033	75366	73833	72166	70633	76200	73000	93	22100	500	56010	100	1	18677299	14064	41.53	3.38	12	1.34	1813.00	22249.00	97000	20230531	-22.37	39450	20221122	90.87	97000	-22.37	20230531	45950	63.87	20230102	97000	-22.37	20230531	39450	90.87	20221122	3.61	Y	122870	500	93 억	3257895	N	N	22138	N	N
28	20230828	140808	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75000	1300	2	1.76	16501872600	223504	118.82	74100	75400	72800	95800	51600	73700	73832.56	17.44	0	-890	77033	75366	73833	72166	70633	76200	73000	93	22100	500	56010	100	1	18677299	14008	41.37	3.37	12	1.20	1813.00	22249.00	97000	20230531	-22.68	39450	20221122	90.11	97000	-22.68	20230531	45950	63.22	20230102	97000	-22.68	20230531	39450	90.11	20221122	3.61	Y	122870	500	93 억	3257895	N	N	22138	N	N
29	20230828	130815	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	74400	700	2	0.95	12445559300	169314	90.01	74100	74600	72800	95800	51600	73700	73505.79	17.44	0	-11452	77033	75366	73833	72166	70633	76200	73000	93	22100	500	56010	100	1	18677299	13896	41.04	3.34	12	0.91	1813.00	22249.00	97000	20230531	-23.30	39450	20221122	88.59	97000	-23.30	20230531	45950	61.92	20230102	97000	-23.30	20230531	39450	88.59	20221122	3.61	Y	122870	500	93 억	3257895	N	N	22138	N	N
30	20230828	120808	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	73300	-400	5	-0.54	8632870400	117751	62.60	74100	74100	72800	95800	51600	73700	73314.62	17.44	0	-20341	77033	75366	73833	72166	70633	76200	73000	93	22100	500	56010	100	1	18677299	13690	40.43	3.29	12	0.63	1813.00	22249.00	97000	20230531	-24.43	39450	20221122	85.80	97000	-24.43	20230531	45950	59.52	20230102	97000	-24.43	20230531	39450	85.80	20221122	3.61	Y	122870	500	93 억	3257895	N	N	22138	N	N
31	20230828	110803	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	73100	-600	5	-0.81	7153774900	97478	51.82	74100	74100	72800	95800	51600	73700	73388.61	17.44	0	-15847	77033	75366	73833	72166	70633	76200	73000	93	22100	500	56010	100	1	18677299	13653	40.32	3.29	12	0.52	1813.00	22249.00	97000	20230531	-24.64	39450	20221122	85.30	97000	-24.64	20230531	45950	59.09	20230102	97000	-24.64	20230531	39450	85.30	20221122	3.61	Y	122870	500	93 억	3257895	N	N	22138	N	N
32	20230828	100756	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	73400	-300	5	-0.41	4649637300	63229	33.61	74100	74100	72800	95800	51600	73700	73536.47	17.44	0	-1420	77033	75366	73833	72166	70633	76200	73000	93	22100	500	56010	100	1	18677299	13709	40.49	3.30	12	0.34	1813.00	22249.00	97000	20230531	-24.33	39450	20221122	86.06	97000	-24.33	20230531	45950	59.74	20230102	97000	-24.33	20230531	39450	86.06	20221122	3.61	Y	122870	500	93 억	3257895	N	N	22138	N	N
33	20230828	090808	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	72900	-800	5	-1.09	939852700	12806	6.81	74100	74100	72800	95800	51600	73700	73391.59	17.44	0	-2647	77033	75366	73833	72166	70633	76200	73000	93	22100	500	56010	100	1	18677299	13616	40.21	3.28	12	0.07	1813.00	22249.00	97000	20230531	-24.85	39450	20221122	84.79	97000	-24.85	20230531	45950	58.65	20230102	97000	-24.85	20230531	39450	84.79	20221122	3.61	Y	122870	500	93 억	3257895	N	N	22138	N	N
34	20230825	160803	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	73700	100	2	0.14	13749232600	186304	69.16	72400	75500	72300	95600	51600	73600	73800.14	17.50	0	-10210	75733	74666	73333	72266	70933	75200	72800	93	22000	500	55930	100	1	18677299	13765	40.65	3.31	12	1.00	1813.00	22249.00	97000	20230531	-24.02	39450	20221122	86.82	97000	-24.02	20230531	45950	60.39	20230102	97000	-24.02	20230531	39450	86.82	20221122	3.61	Y	122870	500	93 억	3267883	N	N	22138	N	N
35	20230825	150806	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	73400	-200	5	-0.27	13064204400	177021	65.72	72400	75500	72300	95600	51600	73600	73800.34	17.50	0	-8795	75733	74666	73333	72266	70933	75200	72800	93	22000	500	55930	100	1	18677299	13709	40.49	3.30	12	0.95	1813.00	22249.00	97000	20230531	-24.33	39450	20221122	86.06	97000	-24.33	20230531	45950	59.74	20230102	97000	-24.33	20230531	39450	86.06	20221122	3.61	Y	122870	500	93 억	3267883	N	N	31011	N	N
36	20230825	140805	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	73500	-100	5	-0.14	11453235700	155098	57.58	72400	75500	72300	95600	51600	73600	73845.19	17.50	0	-10214	75733	74666	73333	72266	70933	75200	72800	93	22000	500	55930	100	1	18677299	13728	40.54	3.30	12	0.83	1813.00	22249.00	97000	20230531	-24.23	39450	20221122	86.31	97000	-24.23	20230531	45950	59.96	20230102	97000	-24.23	20230531	39450	86.31	20221122	3.61	Y	122870	500	93 억	3267883	N	N	31011	N	N
37	20230825	130800	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	73600	0	3	0.00	10276617900	139128	51.65	72400	75500	72300	95600	51600	73600	73864.53	17.50	0	-7984	75733	74666	73333	72266	70933	75200	72800	93	22000	500	55930	100	1	18677299	13746	40.60	3.31	12	0.74	1813.00	22249.00	97000	20230531	-24.12	39450	20221122	86.57	97000	-24.12	20230531	45950	60.17	20230102	97000	-24.12	20230531	39450	86.57	20221122	3.61	Y	122870	500	93 억	3267883	N	N	31011	N	N
38	20230825	120802	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	73500	-100	5	-0.14	9243411300	125053	46.43	72400	75500	72300	95600	51600	73600	73916.01	17.50	0	-7478	75733	74666	73333	72266	70933	75200	72800	93	22000	500	55930	100	1	18677299	13728	40.54	3.30	12	0.67	1813.00	22249.00	97000	20230531	-24.23	39450	20221122	86.31	97000	-24.23	20230531	45950	59.96	20230102	97000	-24.23	20230531	39450	86.31	20221122	3.61	Y	122870	500	93 억	3267883	N	N	31011	N	N
39	20230825	110803	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	74100	500	2	0.68	7666421000	103636	38.47	72400	75500	72300	95600	51600	73600	73974.58	17.50	0	-1139	75733	74666	73333	72266	70933	75200	72800	93	22000	500	55930	100	1	18677299	13840	40.87	3.33	12	0.55	1813.00	22249.00	97000	20230531	-23.61	39450	20221122	87.83	97000	-23.61	20230531	45950	61.26	20230102	97000	-23.61	20230531	39450	87.83	20221122	3.61	Y	122870	500	93 억	3267883	N	N	31011	N	N
40	20230825	100804	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	74100	500	2	0.68	5403303300	73332	27.22	72400	75300	72300	95600	51600	73600	73682.78	17.50	0	557	75733	74666	73333	72266	70933	75200	72800	93	22000	500	55930	100	1	18677299	13840	40.87	3.33	12	0.39	1813.00	22249.00	97000	20230531	-23.61	39450	20221122	87.83	97000	-23.61	20230531	45950	61.26	20230102	97000	-23.61	20230531	39450	87.83	20221122	3.61	Y	122870	500	93 억	3267883	N	N	31011	N	N
41	20230825	090801	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	73000	-600	5	-0.82	1144280200	15747	5.85	72400	73300	72300	95600	51600	73600	72665.13	17.50	0	-2698	75733	74666	73333	72266	70933	75200	72800	93	22000	500	55930	100	1	18677299	13634	40.26	3.28	12	0.08	1813.00	22249.00	97000	20230531	-24.74	39450	20221122	85.04	97000	-24.74	20230531	45950	58.87	20230102	97000	-24.74	20230531	39450	85.04	20221122	3.61	Y	122870	500	93 억	3267883	N	N	31011	N	N
42	20230824	160756	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	73600	800	2	1.10	19608234700	267864	119.97	72400	74400	72000	94600	51000	72800	73201.92	17.85	0	-58031	76066	74432	73366	71732	70666	75250	72550	93	21800	500	55320	100	1	18677299	13746	40.60	3.31	12	1.43	1813.00	22249.00	97000	20230531	-24.12	39450	20221122	86.57	97000	-24.12	20230531	45950	60.17	20230102	97000	-24.12	20230531	39450	86.57	20221122	3.67	Y	122870	500	93 억	3334096	N	N	31011	N	N
43	20230824	150755	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	73900	1100	2	1.51	18488977500	252652	113.16	72400	74400	72000	94600	51000	72800	73179.71	17.85	0	-53765	76066	74432	73366	71732	70666	75250	72550	93	21800	500	55320	100	1	18677299	13803	40.76	3.32	12	1.35	1813.00	22249.00	97000	20230531	-23.81	39450	20221122	87.33	97000	-23.81	20230531	45950	60.83	20230102	97000	-23.81	20230531	39450	87.33	20221122	3.67	Y	122870	500	93 억	3334096	N	N	22088	N	N
44	20230824	140757	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	73400	600	2	0.82	13506700500	185201	82.95	72400	73800	72000	94600	51000	72800	72929.99	17.85	0	-29338	76066	74432	73366	71732	70666	75250	72550	93	21800	500	55320	100	1	18677299	13709	40.49	3.30	12	0.99	1813.00	22249.00	97000	20230531	-24.33	39450	20221122	86.06	97000	-24.33	20230531	45950	59.74	20230102	97000	-24.33	20230531	39450	86.06	20221122	3.67	Y	122870	500	93 억	3334096	N	N	22088	N	N
45	20230824	130800	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	73200	400	2	0.55	11905320400	163345	73.16	72400	73800	72000	94600	51000	72800	72884.54	17.85	0	-20089	76066	74432	73366	71732	70666	75250	72550	93	21800	500	55320	100	1	18677299	13672	40.38	3.29	12	0.87	1813.00	22249.00	97000	20230531	-24.54	39450	20221122	85.55	97000	-24.54	20230531	45950	59.30	20230102	97000	-24.54	20230531	39450	85.55	20221122	3.67	Y	122870	500	93 억	3334096	N	N	22088	N	N
46	20230824	120802	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	73500	700	2	0.96	10214885200	140258	62.82	72400	73800	72000	94600	51000	72800	72829.26	17.85	0	-12438	76066	74432	73366	71732	70666	75250	72550	93	21800	500	55320	100	1	18677299	13728	40.54	3.30	12	0.75	1813.00	22249.00	97000	20230531	-24.23	39450	20221122	86.31	97000	-24.23	20230531	45950	59.96	20230102	97000	-24.23	20230531	39450	86.31	20221122	3.67	Y	122870	500	93 억	3334096	N	N	22088	N	N
47	20230824	110759	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	73500	700	2	0.96	8140767500	112002	50.17	72400	73700	72000	94600	51000	72800	72684.07	17.85	0	-12752	76066	74432	73366	71732	70666	75250	72550	93	21800	500	55320	100	1	18677299	13728	40.54	3.30	12	0.60	1813.00	22249.00	97000	20230531	-24.23	39450	20221122	86.31	97000	-24.23	20230531	45950	59.96	20230102	97000	-24.23	20230531	39450	86.31	20221122	3.67	Y	122870	500	93 억	3334096	N	N	22088	N	N
48	20230824	100755	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	72200	-600	5	-0.82	5299932300	72951	32.67	72400	73400	72000	94600	51000	72800	72650.46	17.85	0	-12034	76066	74432	73366	71732	70666	75250	72550	93	21800	500	55320	100	1	18677299	13485	39.82	3.25	12	0.39	1813.00	22249.00	97000	20230531	-25.57	39450	20221122	83.02	97000	-25.57	20230531	45950	57.13	20230102	97000	-25.57	20230531	39450	83.02	20221122	3.67	Y	122870	500	93 억	3334096	N	N	22088	N	N
49	20230824	090757	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	72500	-300	5	-0.41	1495676900	20590	9.22	72400	73200	72300	94600	51000	72800	72640.50	17.85	0	-3498	76066	74432	73366	71732	70666	75250	72550	93	21800	500	55320	100	1	18677299	13541	39.99	3.26	12	0.11	1813.00	22249.00	97000	20230531	-25.26	39450	20221122	83.78	97000	-25.26	20230531	45950	57.78	20230102	97000	-25.26	20230531	39450	83.78	20221122	3.67	Y	122870	500	93 억	3334096	N	N	22088	N	N
50	20230823	160754	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	72800	700	2	0.97	16334181300	222010	110.78	72400	75000	72300	93700	50500	72100	73575.89	17.91	0	-11747	73900	73000	72300	71400	70700	73450	71850	93	21600	500	54790	100	1	18677299	13597	40.15	3.27	12	1.19	1813.00	22249.00	97000	20230531	-24.95	39450	20221122	84.54	97000	-24.95	20230531	45950	58.43	20230102	97000	-24.95	20230531	39450	84.54	20221122	3.78	Y	122870	500	93 억	3344281	N	N	22088	N	N
51	20230823	150753	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	72700	600	2	0.83	15543617700	211138	105.35	72400	75000	72300	93700	50500	72100	73618.54	17.91	0	-9342	73900	73000	72300	71400	70700	73450	71850	93	21600	500	54790	100	1	18677299	13578	40.10	3.27	12	1.13	1813.00	22249.00	97000	20230531	-25.05	39450	20221122	84.28	97000	-25.05	20230531	45950	58.22	20230102	97000	-25.05	20230531	39450	84.28	20221122	3.78	Y	122870	500	93 억	3344281	N	N	33091	N	N
52	20230823	140758	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	72600	500	2	0.69	13935290100	188995	94.30	72400	75000	72300	93700	50500	72100	73733.95	17.91	0	-2679	73900	73000	72300	71400	70700	73450	71850	93	21600	500	54790	100	1	18677299	13560	40.04	3.26	12	1.01	1813.00	22249.00	97000	20230531	-25.15	39450	20221122	84.03	97000	-25.15	20230531	45950	58.00	20230102	97000	-25.15	20230531	39450	84.03	20221122	3.78	Y	122870	500	93 억	3344281	N	N	33091	N	N
53	20230823	130752	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	73000	900	2	1.25	12216329200	165358	82.51	72400	75000	72400	93700	50500	72100	73878.44	17.91	0	4896	73900	73000	72300	71400	70700	73450	71850	93	21600	500	54790	100	1	18677299	13634	40.26	3.28	12	0.89	1813.00	22249.00	97000	20230531	-24.74	39450	20221122	85.04	97000	-24.74	20230531	45950	58.87	20230102	97000	-24.74	20230531	39450	85.04	20221122	3.78	Y	122870	500	93 억	3344281	N	N	33091	N	N
54	20230823	120759	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	73800	1700	2	2.36	11098911000	150150	74.92	72400	75000	72400	93700	50500	72100	73919.25	17.91	0	9029	73900	73000	72300	71400	70700	73450	71850	93	21600	500	54790	100	1	18677299	13784	40.71	3.32	12	0.80	1813.00	22249.00	97000	20230531	-23.92	39450	20221122	87.07	97000	-23.92	20230531	45950	60.61	20230102	97000	-23.92	20230531	39450	87.07	20221122	3.78	Y	122870	500	93 억	3344281	N	N	33091	N	N
55	20230823	110754	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	73300	1200	2	1.66	9734965300	131661	65.69	72400	75000	72400	93700	50500	72100	73940.12	17.91	0	11028	73900	73000	72300	71400	70700	73450	71850	93	21600	500	54790	100	1	18677299	13690	40.43	3.29	12	0.70	1813.00	22249.00	97000	20230531	-24.43	39450	20221122	85.80	97000	-24.43	20230531	45950	59.52	20230102	97000	-24.43	20230531	39450	85.80	20221122	3.78	Y	122870	500	93 억	3344281	N	N	33091	N	N
56	20230823	100752	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	73700	1600	2	2.22	7422397600	100159	49.98	72400	75000	72400	93700	50500	72100	74106.85	17.91	0	17650	73900	73000	72300	71400	70700	73450	71850	93	21600	500	54790	100	1	18677299	13765	40.65	3.31	12	0.54	1813.00	22249.00	97000	20230531	-24.02	39450	20221122	86.82	97000	-24.02	20230531	45950	60.39	20230102	97000	-24.02	20230531	39450	86.82	20221122	3.78	Y	122870	500	93 억	3344281	N	N	33091	N	N
57	20230823	090801	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	74100	2000	2	2.77	1679271700	22856	11.40	72400	74200	72400	93700	50500	72100	73473.91	17.91	0	10903	73900	73000	72300	71400	70700	73450	71850	93	21600	500	54790	100	1	18677299	13840	40.87	3.33	12	0.12	1813.00	22249.00	97000	20230531	-23.61	39450	20221122	87.83	97000	-23.61	20230531	45950	61.26	20230102	97000	-23.61	20230531	39450	87.83	20221122	3.78	Y	122870	500	93 억	3344281	N	N	33091	N	N
58	20230822	160750	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	72100	-500	5	-0.69	14359936800	198555	68.76	72000	73200	71600	94300	50900	72600	72322.62	17.99	0	-18784	75400	74000	72800	71400	70200	74700	72100	93	21700	500	55170	100	1	18677299	13466	39.77	3.24	12	1.06	1813.00	22249.00	97000	20230531	-25.67	39450	20221122	82.76	97000	-25.67	20230531	45950	56.91	20230102	97000	-25.67	20230531	39450	82.76	20221122	3.80	Y	122870	500	93 억	3360079	N	N	33067	N	N
59	20230822	150750	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	72600	0	3	0.00	13245710300	183159	63.43	72000	73200	71600	94300	50900	72600	72317.99	17.99	0	-12479	75400	74000	72800	71400	70200	74700	72100	93	21700	500	55170	100	1	18677299	13560	40.04	3.26	12	0.98	1813.00	22249.00	97000	20230531	-25.15	39450	20221122	84.03	97000	-25.15	20230531	45950	58.00	20230102	97000	-25.15	20230531	39450	84.03	20221122	3.80	Y	122870	500	93 억	3360079	N	N	30721	N	N
60	20230822	140752	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	72500	-100	5	-0.14	10658069700	147472	51.07	72000	73200	71600	94300	50900	72600	72271.66	17.99	0	-7717	75400	74000	72800	71400	70200	74700	72100	93	21700	500	55170	100	1	18677299	13541	39.99	3.26	12	0.79	1813.00	22249.00	97000	20230531	-25.26	39450	20221122	83.78	97000	-25.26	20230531	45950	57.78	20230102	97000	-25.26	20230531	39450	83.78	20221122	3.80	Y	122870	500	93 억	3360079	N	N	30721	N	N
61	20230822	130748	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	71700	-900	5	-1.24	8774921400	121336	42.02	72000	73200	71600	94300	50900	72600	72319.03	17.99	0	-7084	75400	74000	72800	71400	70200	74700	72100	93	21700	500	55170	100	1	18677299	13392	39.55	3.22	12	0.65	1813.00	22249.00	97000	20230531	-26.08	39450	20221122	81.75	97000	-26.08	20230531	45950	56.04	20230102	97000	-26.08	20230531	39450	81.75	20221122	3.80	Y	122870	500	93 억	3360079	N	N	30721	N	N
62	20230822	120738	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	72200	-400	5	-0.55	7411408200	102407	35.46	72000	73200	71800	94300	50900	72600	72371.93	17.99	0	-3309	75400	74000	72800	71400	70200	74700	72100	93	21700	500	55170	100	1	18677299	13485	39.82	3.25	12	0.55	1813.00	22249.00	97000	20230531	-25.57	39450	20221122	83.02	97000	-25.57	20230531	45950	57.13	20230102	97000	-25.57	20230531	39450	83.02	20221122	3.80	Y	122870	500	93 억	3360079	N	N	30721	N	N
63	20230822	110748	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	72100	-500	5	-0.69	6579200000	90888	31.47	72000	73200	71800	94300	50900	72600	72387.83	17.99	0	-6258	75400	74000	72800	71400	70200	74700	72100	93	21700	500	55170	100	1	18677299	13466	39.77	3.24	12	0.49	1813.00	22249.00	97000	20230531	-25.67	39450	20221122	82.76	97000	-25.67	20230531	45950	56.91	20230102	97000	-25.67	20230531	39450	82.76	20221122	3.80	Y	122870	500	93 억	3360079	N	N	30721	N	N
64	20230822	100745	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	72100	-500	5	-0.69	4624684700	63824	22.10	72000	73200	71800	94300	50900	72600	72459.81	17.99	0	-1580	75400	74000	72800	71400	70200	74700	72100	93	21700	500	55170	100	1	18677299	13466	39.77	3.24	12	0.34	1813.00	22249.00	97000	20230531	-25.67	39450	20221122	82.76	97000	-25.67	20230531	45950	56.91	20230102	97000	-25.67	20230531	39450	82.76	20221122	3.80	Y	122870	500	93 억	3360079	N	N	30721	N	N
65	20230822	090748	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	72300	-300	5	-0.41	1193467100	16524	5.72	72000	73000	72000	94300	50900	72600	72224.69	17.99	0	245	75400	74000	72800	71400	70200	74700	72100	93	21700	500	55170	100	1	18677299	13504	39.88	3.25	12	0.09	1813.00	22249.00	97000	20230531	-25.46	39450	20221122	83.27	97000	-25.46	20230531	45950	57.34	20230102	97000	-25.46	20230531	39450	83.27	20221122	3.80	Y	122870	500	93 억	3360079	N	N	30721	N	N
66	20230821	160745	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	72600	800	2	1.11	20794382400	284335	49.47	71900	74200	71600	93300	50300	71800	73135.10	17.65	0	41290	76666	74232	72466	70032	68266	73350	69150	93	21500	500	54560	100	1	18677299	13560	40.04	3.26	12	1.52	1813.00	22249.00	97000	20230531	-25.15	39450	20221122	84.03	97000	-25.15	20230531	45950	58.00	20230102	97000	-25.15	20230531	39450	84.03	20221122	3.93	Y	122870	500	93 억	3295714	N	N	30674	N	N
67	20230821	150750	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	72500	700	2	0.97	19852858700	271358	47.21	71900	74200	71600	93300	50300	71800	73161.30	17.65	0	35842	76666	74232	72466	70032	68266	73350	69150	93	21500	500	54560	100	1	18677299	13541	39.99	3.26	12	1.45	1813.00	22249.00	97000	20230531	-25.26	39450	20221122	83.78	97000	-25.26	20230531	45950	57.78	20230102	97000	-25.26	20230531	39450	83.78	20221122	3.93	Y	122870	500	93 억	3295714	N	N	60871	N	N
68	20230821	140748	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	73200	1400	2	1.95	17677700700	241478	42.01	71900	74200	71600	93300	50300	71800	73206.45	17.65	0	31517	76666	74232	72466	70032	68266	73350	69150	93	21500	500	54560	100	1	18677299	13672	40.38	3.29	12	1.29	1813.00	22249.00	97000	20230531	-24.54	39450	20221122	85.55	97000	-24.54	20230531	45950	59.30	20230102	97000	-24.54	20230531	39450	85.55	20221122	3.93	Y	122870	500	93 억	3295714	N	N	60871	N	N
69	20230821	130756	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	73300	1500	2	2.09	15702627600	214499	37.32	71900	74200	71600	93300	50300	71800	73206.28	17.65	0	27596	76666	74232	72466	70032	68266	73350	69150	93	21500	500	54560	100	1	18677299	13690	40.43	3.29	12	1.15	1813.00	22249.00	97000	20230531	-24.43	39450	20221122	85.80	97000	-24.43	20230531	45950	59.52	20230102	97000	-24.43	20230531	39450	85.80	20221122	3.93	Y	122870	500	93 억	3295714	N	N	60871	N	N
70	20230821	120752	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	74000	2200	2	3.06	14352477000	196169	34.13	71900	74200	71600	93300	50300	71800	73164.07	17.65	0	25034	76666	74232	72466	70032	68266	73350	69150	93	21500	500	54560	100	1	18677299	13821	40.82	3.33	12	1.05	1813.00	22249.00	97000	20230531	-23.71	39450	20221122	87.58	97000	-23.71	20230531	45950	61.04	20230102	97000	-23.71	20230531	39450	87.58	20221122	3.93	Y	122870	500	93 억	3295714	N	N	60871	N	N
71	20230821	110747	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	74000	2200	2	3.06	11828853100	162047	28.19	71900	74000	71600	93300	50300	71800	72996.68	17.65	0	18008	76666	74232	72466	70032	68266	73350	69150	93	21500	500	54560	100	1	18677299	13821	40.82	3.33	12	0.87	1813.00	22249.00	97000	20230531	-23.71	39450	20221122	87.58	97000	-23.71	20230531	45950	61.04	20230102	97000	-23.71	20230531	39450	87.58	20221122	3.93	Y	122870	500	93 억	3295714	N	N	60871	N	N
72	20230821	100745	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	73400	1600	2	2.23	7705551200	105996	18.44	71900	73700	71600	93300	50300	71800	72696.90	17.65	0	7505	76666	74232	72466	70032	68266	73350	69150	93	21500	500	54560	100	1	18677299	13709	40.49	3.30	12	0.57	1813.00	22249.00	97000	20230531	-24.33	39450	20221122	86.06	97000	-24.33	20230531	45950	59.74	20230102	97000	-24.33	20230531	39450	86.06	20221122	3.93	Y	122870	500	93 억	3295714	N	N	60871	N	N
73	20230821	090753	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	72200	400	2	0.56	2009873600	27851	4.85	71900	72900	71600	93300	50300	71800	72165.66	17.65	0	6746	76666	74232	72466	70032	68266	73350	69150	93	21500	500	54560	100	1	18677299	13485	39.82	3.25	12	0.15	1813.00	22249.00	97000	20230531	-25.57	39450	20221122	83.02	97000	-25.57	20230531	45950	57.13	20230102	97000	-25.57	20230531	39450	83.02	20221122	3.93	Y	122870	500	93 억	3295714	N	N	60871	N	N
74	20230818	160746	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	71800	-4400	5	-5.77	41069992700	569787	92.12	74900	74900	70700	99000	53400	76200	72080.00	17.98	0	-67863	82533	79366	77633	74466	72733	78500	73600	93	22800	500	57910	100	1	18677299	13410	39.60	3.23	12	3.05	1813.00	22249.00	97000	20230531	-25.98	39450	20221122	82.00	97000	-25.98	20230531	45950	56.26	20230102	97000	-25.98	20230531	39450	82.00	20221122	4.02	Y	122870	500	93 억	3358452	N	N	60871	N	N
75	20230818	150738	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	72300	-3900	5	-5.12	39590574800	549229	88.80	74900	74900	70700	99000	53400	76200	72083.91	17.98	0	-65670	82533	79366	77633	74466	72733	78500	73600	93	22800	500	57910	100	1	18677299	13504	39.88	3.25	12	2.94	1813.00	22249.00	97000	20230531	-25.46	39450	20221122	83.27	97000	-25.46	20230531	45950	57.34	20230102	97000	-25.46	20230531	39450	83.27	20221122	4.02	Y	122870	500	93 억	3358452	N	N	48342	N	N
76	20230818	140744	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	71700	-4500	5	-5.91	34060877400	472354	76.37	74900	74900	70700	99000	53400	76200	72108.79	17.98	0	-72491	82533	79366	77633	74466	72733	78500	73600	93	22800	500	57910	100	1	18677299	13392	39.55	3.22	12	2.53	1813.00	22249.00	97000	20230531	-26.08	39450	20221122	81.75	97000	-26.08	20230531	45950	56.04	20230102	97000	-26.08	20230531	39450	81.75	20221122	4.02	Y	122870	500	93 억	3358452	N	N	48342	N	N
77	20230818	130738	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	71100	-5100	5	-6.69	30575638300	423365	68.45	74900	74900	70700	99000	53400	76200	72220.51	17.98	0	-73497	82533	79366	77633	74466	72733	78500	73600	93	22800	500	57910	100	1	18677299	13280	39.22	3.20	12	2.27	1813.00	22249.00	97000	20230531	-26.70	39450	20221122	80.23	97000	-26.70	20230531	45950	54.73	20230102	97000	-26.70	20230531	39450	80.23	20221122	4.02	Y	122870	500	93 억	3358452	N	N	48342	N	N
78	20230818	120751	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	71500	-4700	5	-6.17	24381364600	336248	54.36	74900	74900	71300	99000	53400	76200	72510.07	17.98	0	-54822	82533	79366	77633	74466	72733	78500	73600	93	22800	500	57910	100	1	18677299	13354	39.44	3.21	12	1.80	1813.00	22249.00	97000	20230531	-26.29	39450	20221122	81.24	97000	-26.29	20230531	45950	55.60	20230102	97000	-26.29	20230531	39450	81.24	20221122	4.02	Y	122870	500	93 억	3358452	N	N	48342	N	N
79	20230818	110741	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	72500	-3700	5	-4.86	20573409300	283309	45.80	74900	74900	71300	99000	53400	76200	72618.27	17.98	0	-43616	82533	79366	77633	74466	72733	78500	73600	93	22800	500	57910	100	1	18677299	13541	39.99	3.26	12	1.52	1813.00	22249.00	97000	20230531	-25.26	39450	20221122	83.78	97000	-25.26	20230531	45950	57.78	20230102	97000	-25.26	20230531	39450	83.78	20221122	4.02	Y	122870	500	93 억	3358452	N	N	48342	N	N
80	20230818	100746	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	72100	-4100	5	-5.38	14393098100	197210	31.88	74900	74900	72000	99000	53400	76200	72983.61	17.98	0	-34674	82533	79366	77633	74466	72733	78500	73600	93	22800	500	57910	100	1	18677299	13466	39.77	3.24	12	1.06	1813.00	22249.00	97000	20230531	-25.67	39450	20221122	82.76	97000	-25.67	20230531	45950	56.91	20230102	97000	-25.67	20230531	39450	82.76	20221122	4.02	Y	122870	500	93 억	3358452	N	N	48342	N	N
81	20230818	090748	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	73900	-2300	5	-3.02	2879558900	38809	6.27	74900	74900	73600	99000	53400	76200	74198.22	17.98	0	5263	82533	79366	77633	74466	72733	78500	73600	93	22800	500	57910	100	1	18677299	13803	40.76	3.32	12	0.21	1813.00	22249.00	97000	20230531	-23.81	39450	20221122	87.33	97000	-23.81	20230531	45950	60.83	20230102	97000	-23.81	20230531	39450	87.33	20221122	4.02	Y	122870	500	93 억	3358452	N	N	48342	N	N
82	20230817	160745	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	76200	-800	5	-1.04	47483210400	607830	141.28	79000	80800	75900	100100	53900	77000	78125.54	18.07	0	-17823	83133	80066	78533	75466	73933	79300	74700	93	23100	500	58520	100	1	18676749	14232	42.03	3.42	12	3.25	1813.00	22249.00	97000	20230531	-21.44	39450	20221122	93.16	97000	-21.44	20230531	45950	65.83	20230102	97000	-21.44	20230531	39450	93.16	20221122	4.12	Y	122870	500	93 억	3374689	N	N	48322	N	N
83	20230817	150751	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	76300	-700	5	-0.91	45624062600	583439	135.61	79000	80800	75900	100100	53900	77000	78198.51	18.07	0	-19082	83133	80066	78533	75466	73933	79300	74700	93	23100	500	58520	100	1	18676749	14250	42.08	3.43	12	3.12	1813.00	22249.00	97000	20230531	-21.34	39450	20221122	93.41	97000	-21.34	20230531	45950	66.05	20230102	97000	-21.34	20230531	39450	93.41	20221122	4.12	Y	122870	500	93 억	3374689	N	N	33082	N	N
84	20230817	140745	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77400	400	2	0.52	39912529300	508811	118.26	79000	80800	76200	100100	53900	77000	78442.74	18.07	0	-20160	83133	80066	78533	75466	73933	79300	74700	93	23100	500	58520	100	1	18676749	14456	42.69	3.48	12	2.72	1813.00	22249.00	97000	20230531	-20.21	39450	20221122	96.20	97000	-20.21	20230531	45950	68.44	20230102	97000	-20.21	20230531	39450	96.20	20221122	4.12	Y	122870	500	93 억	3374689	N	N	33082	N	N
85	20230817	130742	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77000	0	3	0.00	36373666300	462981	107.61	79000	80800	76200	100100	53900	77000	78564.06	18.07	0	-23819	83133	80066	78533	75466	73933	79300	74700	93	23100	500	58520	100	1	18676749	14381	42.47	3.46	12	2.48	1813.00	22249.00	97000	20230531	-20.62	39450	20221122	95.18	97000	-20.62	20230531	45950	67.57	20230102	97000	-20.62	20230531	39450	95.18	20221122	4.12	Y	122870	500	93 억	3374689	N	N	33082	N	N
86	20230817	120744	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77300	300	2	0.39	34556476700	439423	102.13	79000	80800	76200	100100	53900	77000	78640.57	18.07	0	-19622	83133	80066	78533	75466	73933	79300	74700	93	23100	500	58520	100	1	18676749	14437	42.64	3.47	12	2.35	1813.00	22249.00	97000	20230531	-20.31	39450	20221122	95.94	97000	-20.31	20230531	45950	68.23	20230102	97000	-20.31	20230531	39450	95.94	20221122	4.12	Y	122870	500	93 억	3374689	N	N	33082	N	N
87	20230817	110744	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	76200	-800	5	-1.04	31417579000	398551	92.63	79000	80800	76200	100100	53900	77000	78829.51	18.07	0	-11851	83133	80066	78533	75466	73933	79300	74700	93	23100	500	58520	100	1	18676749	14232	42.03	3.42	12	2.13	1813.00	22249.00	97000	20230531	-21.44	39450	20221122	93.16	97000	-21.44	20230531	45950	65.83	20230102	97000	-21.44	20230531	39450	93.16	20221122	4.12	Y	122870	500	93 억	3374689	N	N	33082	N	N
88	20230817	100740	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	79300	2300	2	2.99	23963532500	302379	70.28	79000	80800	77400	100100	53900	77000	79249.99	18.07	0	9203	83133	80066	78533	75466	73933	79300	74700	93	23100	500	58520	100	1	18676749	14811	43.74	3.56	12	1.62	1813.00	22249.00	97000	20230531	-18.25	39450	20221122	101.01	97000	-18.25	20230531	45950	72.58	20230102	97000	-18.25	20230531	39450	101.01	20221122	4.12	Y	122870	500	93 억	3374689	N	N	33082	N	N
89	20230817	090738	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80500	3500	2	4.55	5774484800	72541	16.86	79000	80700	78500	100100	53900	77000	79603.05	18.07	0	7403	83133	80066	78533	75466	73933	79300	74700	93	23100	500	58520	100	1	18676749	15035	44.40	3.62	12	0.39	1813.00	22249.00	97000	20230531	-17.01	39450	20221122	104.06	97000	-17.01	20230531	45950	75.19	20230102	97000	-17.01	20230531	39450	104.06	20221122	4.12	Y	122870	500	93 억	3374689	N	N	33082	N	N
90	20230816	160744	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77000	-4500	5	-5.52	32274353400	411384	71.60	80000	81600	77000	105900	57100	81500	78458.65	17.94	0	-3091	85100	83300	80600	78800	76100	84200	79700	93	24400	500	61940	100	1	18676749	14381	42.47	3.46	12	2.20	1813.00	22249.00	97000	20230531	-20.62	39450	20221122	95.18	97000	-20.62	20230531	45950	67.57	20230102	97000	-20.62	20230531	39450	95.18	20221122	3.98	Y	122870	500	93 억	3350196	N	N	32675	N	N
91	20230816	150745	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77700	-3800	5	-4.66	28567706000	363430	63.25	80000	81600	77000	105900	57100	81500	78605.45	17.94	0	-17903	85100	83300	80600	78800	76100	84200	79700	93	24400	500	61940	100	1	18676749	14512	42.86	3.49	12	1.95	1813.00	22249.00	97000	20230531	-19.90	39450	20221122	96.96	97000	-19.90	20230531	45950	69.10	20230102	97000	-19.90	20230531	39450	96.96	20221122	3.98	Y	122870	500	93 억	3350196	N	N	64039	N	N
92	20230816	140743	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77300	-4200	5	-5.15	24503837600	311060	54.14	80000	81600	77000	105900	57100	81500	78774.89	17.94	0	-22920	85100	83300	80600	78800	76100	84200	79700	93	24400	500	61940	100	1	18676749	14437	42.64	3.47	12	1.67	1813.00	22249.00	97000	20230531	-20.31	39450	20221122	95.94	97000	-20.31	20230531	45950	68.23	20230102	97000	-20.31	20230531	39450	95.94	20221122	3.98	Y	122870	500	93 억	3350196	N	N	64039	N	N
93	20230816	130741	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78100	-3400	5	-4.17	17624328900	222302	38.69	80000	81600	78000	105900	57100	81500	79280.58	17.94	0	-17097	85100	83300	80600	78800	76100	84200	79700	93	24400	500	61940	100	1	18676749	14587	43.08	3.51	12	1.19	1813.00	22249.00	97000	20230531	-19.48	39450	20221122	97.97	97000	-19.48	20230531	45950	69.97	20230102	97000	-19.48	20230531	39450	97.97	20221122	3.98	Y	122870	500	93 억	3350196	N	N	64039	N	N
94	20230816	120751	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78900	-2600	5	-3.19	15338013300	193208	33.63	80000	81600	78000	105900	57100	81500	79385.53	17.94	0	-16846	85100	83300	80600	78800	76100	84200	79700	93	24400	500	61940	100	1	18676749	14736	43.52	3.55	12	1.03	1813.00	22249.00	97000	20230531	-18.66	39450	20221122	100.00	97000	-18.66	20230531	45950	71.71	20230102	97000	-18.66	20230531	39450	100.00	20221122	3.98	Y	122870	500	93 억	3350196	N	N	64039	N	N
95	20230816	110747	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78300	-3200	5	-3.93	12943013600	162658	28.31	80000	81600	78000	105900	57100	81500	79571.42	17.94	0	-14837	85100	83300	80600	78800	76100	84200	79700	93	24400	500	61940	100	1	18676749	14624	43.19	3.52	12	0.87	1813.00	22249.00	97000	20230531	-19.28	39450	20221122	98.48	97000	-19.28	20230531	45950	70.40	20230102	97000	-19.28	20230531	39450	98.48	20221122	3.98	Y	122870	500	93 억	3350196	N	N	64039	N	N
96	20230816	100745	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	79200	-2300	5	-2.82	7334143000	91426	15.91	80000	81600	79100	105900	57100	81500	80218.83	17.94	0	-2101	85100	83300	80600	78800	76100	84200	79700	93	24400	500	61940	100	1	18676749	14792	43.68	3.56	12	0.49	1813.00	22249.00	97000	20230531	-18.35	39450	20221122	100.76	97000	-18.35	20230531	45950	72.36	20230102	97000	-18.35	20230531	39450	100.76	20221122	3.98	Y	122870	500	93 억	3350196	N	N	64039	N	N
97	20230816	090742	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81300	-200	5	-0.25	1558816400	19336	3.37	80000	81600	79700	105900	57100	81500	80615.30	17.94	0	867	85100	83300	80600	78800	76100	84200	79700	93	24400	500	61940	100	1	18676749	15184	44.84	3.65	12	0.10	1813.00	22249.00	97000	20230531	-16.19	39450	20221122	106.08	97000	-16.19	20230531	45950	76.93	20230102	97000	-16.19	20230531	39450	106.08	20221122	3.98	Y	122870	500	93 억	3350196	N	N	64039	N	N
98	20230814	160734	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81500	-200	5	-0.24	45573956000	566315	137.26	80500	82400	77900	106200	57200	81700	80463.36	18.47	532	-95447	85900	83800	80800	78700	75700	84850	79750	93	24500	500	62090	100	1	18676749	15222	44.95	3.66	12	3.03	1813.00	22249.00	97000	20230531	-15.98	39450	20221122	106.59	97000	-15.98	20230531	45950	77.37	20230102	97000	-15.98	20230531	39450	106.59	20221122	3.87	Y	122870	500	93 억	3449286	N	N	64039	N	N
99	20230814	150732	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81500	-200	5	-0.24	43073039500	535651	129.82	80500	82400	77900	106200	57200	81700	80411.37	18.47	532	-94228	85900	83800	80800	78700	75700	84850	79750	93	24500	500	62090	100	1	18676749	15222	44.95	3.66	12	2.87	1813.00	22249.00	97000	20230531	-15.98	39450	20221122	106.59	97000	-15.98	20230531	45950	77.37	20230102	97000	-15.98	20230531	39450	106.59	20221122	3.87	Y	122870	500	93 억	3449286	N	N	40150	N	N
100	20230814	140734	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81600	-100	5	-0.12	38317463500	477384	115.70	80500	82400	77900	106200	57200	81700	80264.07	18.47	532	-83973	85900	83800	80800	78700	75700	84850	79750	93	24500	500	62090	100	1	18676749	15240	45.01	3.67	12	2.56	1813.00	22249.00	97000	20230531	-15.88	39450	20221122	106.84	97000	-15.88	20230531	45950	77.58	20230102	97000	-15.88	20230531	39450	106.84	20221122	3.87	Y	122870	500	93 억	3449286	N	N	40150	N	N
101	20230814	130727	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81300	-400	5	-0.49	32818886900	410278	99.44	80500	81900	77900	106200	57200	81700	79989.86	18.47	532	-63803	85900	83800	80800	78700	75700	84850	79750	93	24500	500	62090	100	1	18676749	15184	44.84	3.65	12	2.20	1813.00	22249.00	97000	20230531	-16.19	39450	20221122	106.08	97000	-16.19	20230531	45950	76.93	20230102	97000	-16.19	20230531	39450	106.08	20221122	3.87	Y	122870	500	93 억	3449286	N	N	40150	N	N
102	20230814	120732	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81300	-400	5	-0.49	29365471000	367886	89.16	80500	81600	77900	106200	57200	81700	79819.79	18.47	532	-63728	85900	83800	80800	78700	75700	84850	79750	93	24500	500	62090	100	1	18676749	15184	44.84	3.65	12	1.97	1813.00	22249.00	97000	20230531	-16.19	39450	20221122	106.08	97000	-16.19	20230531	45950	76.93	20230102	97000	-16.19	20230531	39450	106.08	20221122	3.87	Y	122870	500	93 억	3449286	N	N	40150	N	N
103	20230814	110728	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81000	-700	5	-0.86	25196359400	316474	76.70	80500	81500	77900	106200	57200	81700	79612.77	18.47	532	-56654	85900	83800	80800	78700	75700	84850	79750	93	24500	500	62090	100	1	18676749	15128	44.68	3.64	12	1.69	1813.00	22249.00	97000	20230531	-16.49	39450	20221122	105.32	97000	-16.49	20230531	45950	76.28	20230102	97000	-16.49	20230531	39450	105.32	20221122	3.87	Y	122870	500	93 억	3449286	N	N	40150	N	N
104	20230814	100729	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	79800	-1900	5	-2.33	20126815800	253657	61.48	80500	81200	77900	106200	57200	81700	79342.18	18.47	532	-58700	85900	83800	80800	78700	75700	84850	79750	93	24500	500	62090	100	1	18676749	14904	44.02	3.59	12	1.36	1813.00	22249.00	97000	20230531	-17.73	39450	20221122	102.28	97000	-17.73	20230531	45950	73.67	20230102	97000	-17.73	20230531	39450	102.28	20221122	3.87	Y	122870	500	93 억	3449286	N	N	40150	N	N
105	20230814	090728	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	79900	-1800	5	-2.20	3986561600	49843	12.08	80500	80900	79200	106200	57200	81700	79965.92	18.47	532	-4586	85900	83800	80800	78700	75700	84850	79750	93	24500	500	62090	100	1	18676749	14923	44.07	3.59	12	0.27	1813.00	22249.00	97000	20230531	-17.63	39450	20221122	102.53	97000	-17.63	20230531	45950	73.88	20230102	97000	-17.63	20230531	39450	102.53	20221122	3.87	Y	122870	500	93 억	3449286	N	N	40150	N	N
106	20230811	160728	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81700	2500	2	3.16	31946910600	394711	101.88	80000	82900	77800	102900	55500	79200	80926.98	18.61	0	-32610	83866	81532	80366	78032	76866	80950	77450	93	23700	500	60190	100	1	18676749	15259	45.06	3.67	12	2.11	1813.00	22249.00	97000	20230531	-15.77	39450	20221122	107.10	97000	-15.77	20230531	45950	77.80	20230102	97000	-15.77	20230531	39450	107.10	20221122	3.85	Y	122870	500	93 억	3475590	N	N	40150	N	N
107	20230811	150724	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81300	2100	2	2.65	30088360100	371926	96.00	80000	82900	77800	102900	55500	79200	80898.78	18.61	0	-26110	83866	81532	80366	78032	76866	80950	77450	93	23700	500	60190	100	1	18676749	15184	44.84	3.65	12	1.99	1813.00	22249.00	97000	20230531	-16.19	39450	20221122	106.08	97000	-16.19	20230531	45950	76.93	20230102	97000	-16.19	20230531	39450	106.08	20221122	3.85	Y	122870	500	93 억	3475590	N	N	49792	N	N
108	20230811	140723	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81500	2300	2	2.90	27322745100	338011	87.25	80000	82900	77800	102900	55500	79200	80833.89	18.61	0	-22301	83866	81532	80366	78032	76866	80950	77450	93	23700	500	60190	100	1	18676749	15222	44.95	3.66	12	1.81	1813.00	22249.00	97000	20230531	-15.98	39450	20221122	106.59	97000	-15.98	20230531	45950	77.37	20230102	97000	-15.98	20230531	39450	106.59	20221122	3.85	Y	122870	500	93 억	3475590	N	N	49792	N	N
109	20230811	130722	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	82000	2800	2	3.54	21661555400	269185	69.48	80000	82500	77800	102900	55500	79200	80470.89	18.61	0	-16373	83866	81532	80366	78032	76866	80950	77450	93	23700	500	60190	100	1	18676749	15315	45.23	3.69	12	1.44	1813.00	22249.00	97000	20230531	-15.46	39450	20221122	107.86	97000	-15.46	20230531	45950	78.45	20230102	97000	-15.46	20230531	39450	107.86	20221122	3.85	Y	122870	500	93 억	3475590	N	N	49792	N	N
110	20230811	120716	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81400	2200	2	2.78	19641530200	244468	63.10	80000	82500	77800	102900	55500	79200	80343.97	18.61	0	-12469	83866	81532	80366	78032	76866	80950	77450	93	23700	500	60190	100	1	18676749	15203	44.90	3.66	12	1.31	1813.00	22249.00	97000	20230531	-16.08	39450	20221122	106.34	97000	-16.08	20230531	45950	77.15	20230102	97000	-16.08	20230531	39450	106.34	20221122	3.85	Y	122870	500	93 억	3475590	N	N	49792	N	N
111	20230811	110716	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81100	1900	2	2.40	14272341300	178716	46.13	80000	81400	77800	102900	55500	79200	79860.46	18.61	0	-12766	83866	81532	80366	78032	76866	80950	77450	93	23700	500	60190	100	1	18676749	15147	44.73	3.65	12	0.96	1813.00	22249.00	97000	20230531	-16.39	39450	20221122	105.58	97000	-16.39	20230531	45950	76.50	20230102	97000	-16.39	20230531	39450	105.58	20221122	3.85	Y	122870	500	93 억	3475590	N	N	49792	N	N
112	20230811	100715	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80600	1400	2	1.77	10191288400	128053	33.05	80000	81000	77800	102900	55500	79200	79586.49	18.61	0	-19129	83866	81532	80366	78032	76866	80950	77450	93	23700	500	60190	100	1	18676749	15053	44.46	3.62	12	0.69	1813.00	22249.00	97000	20230531	-16.91	39450	20221122	104.31	97000	-16.91	20230531	45950	75.41	20230102	97000	-16.91	20230531	39450	104.31	20221122	3.85	Y	122870	500	93 억	3475590	N	N	49792	N	N
113	20230811	090722	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78900	-300	5	-0.38	2417969100	30314	7.82	80000	80700	78500	102900	55500	79200	79764.11	18.61	0	-10134	83866	81532	80366	78032	76866	80950	77450	93	23700	500	60190	100	1	18676749	14736	43.52	3.55	12	0.16	1813.00	22249.00	97000	20230531	-18.66	39450	20221122	100.00	97000	-18.66	20230531	45950	71.71	20230102	97000	-18.66	20230531	39450	100.00	20221122	3.85	Y	122870	500	93 억	3475590	N	N	49792	N	N
114	20230810	160715	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	79200	-2500	5	-3.06	30387829200	378360	69.48	82700	82700	79200	106200	57200	81700	80318.28	18.65	0	-18795	84966	83332	81866	80232	78766	82600	79500	93	24500	500	62090	100	1	18676749	14792	43.68	3.56	12	2.03	1813.00	22249.00	97000	20230531	-18.35	39450	20221122	100.76	97000	-18.35	20230531	45950	72.36	20230102	97000	-18.35	20230531	39450	100.76	20221122	3.57	Y	122870	500	93 억	3482787	N	N	49792	N	N
115	20230810	150712	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	79500	-2200	5	-2.69	26645689100	331174	60.82	82700	82700	79200	106200	57200	81700	80458.26	18.65	0	-29036	84966	83332	81866	80232	78766	82600	79500	93	24500	500	62090	100	1	18676749	14848	43.85	3.57	12	1.77	1813.00	22249.00	97000	20230531	-18.04	39450	20221122	101.52	97000	-18.04	20230531	45950	73.01	20230102	97000	-18.04	20230531	39450	101.52	20221122	3.57	Y	122870	500	93 억	3482787	N	N	40339	N	N
116	20230810	140712	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80100	-1600	5	-1.96	22694165000	281650	51.72	82700	82700	79200	106200	57200	81700	80575.75	18.65	0	-27984	84966	83332	81866	80232	78766	82600	79500	93	24500	500	62090	100	1	18676749	14960	44.18	3.60	12	1.51	1813.00	22249.00	97000	20230531	-17.42	39450	20221122	103.04	97000	-17.42	20230531	45950	74.32	20230102	97000	-17.42	20230531	39450	103.04	20221122	3.57	Y	122870	500	93 억	3482787	N	N	40339	N	N
117	20230810	130706	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80600	-1100	5	-1.35	20667027500	256413	47.09	82700	82700	79200	106200	57200	81700	80600.52	18.65	0	-23141	84966	83332	81866	80232	78766	82600	79500	93	24500	500	62090	100	1	18676749	15053	44.46	3.62	12	1.37	1813.00	22249.00	97000	20230531	-16.91	39450	20221122	104.31	97000	-16.91	20230531	45950	75.41	20230102	97000	-16.91	20230531	39450	104.31	20221122	3.57	Y	122870	500	93 억	3482787	N	N	40339	N	N
118	20230810	120718	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80100	-1600	5	-1.96	18398911100	228143	41.90	82700	82700	79200	106200	57200	81700	80646.37	18.65	0	-22257	84966	83332	81866	80232	78766	82600	79500	93	24500	500	62090	100	1	18676749	14960	44.18	3.60	12	1.22	1813.00	22249.00	97000	20230531	-17.42	39450	20221122	103.04	97000	-17.42	20230531	45950	74.32	20230102	97000	-17.42	20230531	39450	103.04	20221122	3.57	Y	122870	500	93 억	3482787	N	N	40339	N	N
119	20230810	110719	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80400	-1300	5	-1.59	15987501400	198055	36.37	82700	82700	79200	106200	57200	81700	80722.51	18.65	0	-15965	84966	83332	81866	80232	78766	82600	79500	93	24500	500	62090	100	1	18676749	15016	44.35	3.61	12	1.06	1813.00	22249.00	97000	20230531	-17.11	39450	20221122	103.80	97000	-17.11	20230531	45950	74.97	20230102	97000	-17.11	20230531	39450	103.80	20221122	3.57	Y	122870	500	93 억	3482787	N	N	40339	N	N
120	20230810	100715	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80200	-1500	5	-1.84	10880590800	134166	24.64	82700	82700	79900	106200	57200	81700	81097.95	18.65	0	-11146	84966	83332	81866	80232	78766	82600	79500	93	24500	500	62090	100	1	18676749	14979	44.24	3.60	12	0.72	1813.00	22249.00	97000	20230531	-17.32	39450	20221122	103.30	97000	-17.32	20230531	45950	74.54	20230102	97000	-17.32	20230531	39450	103.30	20221122	3.57	Y	122870	500	93 억	3482787	N	N	40339	N	N
121	20230810	090724	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	82200	500	2	0.61	1404261600	17029	3.13	82700	82700	81800	106200	57200	81700	82463.18	18.65	0	-764	84966	83332	81866	80232	78766	82600	79500	93	24500	500	62090	100	1	18676749	15352	45.34	3.69	12	0.09	1813.00	22249.00	97000	20230531	-15.26	39450	20221122	108.37	97000	-15.26	20230531	45950	78.89	20230102	97000	-15.26	20230531	39450	108.37	20221122	3.57	Y	122870	500	93 억	3482787	N	N	40339	N	N
122	20230809	160713	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81700	400	2	0.49	44591322000	542628	55.51	82300	83500	80400	105600	57000	81300	82178.36	18.62	0	5994	85566	83432	81666	79532	77766	84500	80600	93	24300	500	61780	100	1	18676749	15259	45.06	3.67	12	2.91	1813.00	22249.00	97000	20230531	-15.77	39450	20221122	107.10	97000	-15.77	20230531	45950	77.80	20230102	97000	-15.77	20230531	39450	107.10	20221122	3.63	Y	122870	500	93 억	3476848	N	N	40314	N	N
123	20230809	150705	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81900	600	2	0.74	43106878800	524449	53.65	82300	83500	80400	105600	57000	81300	82196.37	18.62	0	8204	85566	83432	81666	79532	77766	84500	80600	93	24300	500	61780	100	1	18676749	15296	45.17	3.68	12	2.81	1813.00	22249.00	97000	20230531	-15.57	39450	20221122	107.60	97000	-15.57	20230531	45950	78.24	20230102	97000	-15.57	20230531	39450	107.60	20221122	3.63	Y	122870	500	93 억	3476848	N	N	89817	N	N
124	20230809	140704	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81700	400	2	0.49	38600561400	469298	48.01	82300	83500	80400	105600	57000	81300	82253.80	18.62	0	7848	85566	83432	81666	79532	77766	84500	80600	93	24300	500	61780	100	1	18676749	15259	45.06	3.67	12	2.51	1813.00	22249.00	97000	20230531	-15.77	39450	20221122	107.10	97000	-15.77	20230531	45950	77.80	20230102	97000	-15.77	20230531	39450	107.10	20221122	3.63	Y	122870	500	93 억	3476848	N	N	89817	N	N
125	20230809	130720	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	82400	1100	2	1.35	32473635400	394439	40.35	82300	83500	80400	105600	57000	81300	82331.36	18.62	0	12779	85566	83432	81666	79532	77766	84500	80600	93	24300	500	61780	100	1	18676749	15390	45.45	3.70	12	2.11	1813.00	22249.00	97000	20230531	-15.05	39450	20221122	108.87	97000	-15.05	20230531	45950	79.33	20230102	97000	-15.05	20230531	39450	108.87	20221122	3.63	Y	122870	500	93 억	3476848	N	N	89817	N	N
126	20230809	120717	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	83000	1700	2	2.09	27817144900	338243	34.60	82300	83500	80400	105600	57000	81300	82242.99	18.62	0	21954	85566	83432	81666	79532	77766	84500	80600	93	24300	500	61780	100	1	18676749	15502	45.78	3.73	12	1.81	1813.00	22249.00	97000	20230531	-14.43	39450	20221122	110.39	97000	-14.43	20230531	45950	80.63	20230102	97000	-14.43	20230531	39450	110.39	20221122	3.63	Y	122870	500	93 억	3476848	N	N	89817	N	N
127	20230809	110714	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	82800	1500	2	1.85	21981862900	268014	27.42	82300	83000	80400	105600	57000	81300	82020.36	18.62	0	22383	85566	83432	81666	79532	77766	84500	80600	93	24300	500	61780	100	1	18676749	15464	45.67	3.72	12	1.44	1813.00	22249.00	97000	20230531	-14.64	39450	20221122	109.89	97000	-14.64	20230531	45950	80.20	20230102	97000	-14.64	20230531	39450	109.89	20221122	3.63	Y	122870	500	93 억	3476848	N	N	89817	N	N
128	20230809	100703	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	82500	1200	2	1.48	16878888100	206124	21.09	82300	83000	80400	105600	57000	81300	81890.01	18.62	0	17493	85566	83432	81666	79532	77766	84500	80600	93	24300	500	61780	100	1	18676749	15408	45.50	3.71	12	1.10	1813.00	22249.00	97000	20230531	-14.95	39450	20221122	109.13	97000	-14.95	20230531	45950	79.54	20230102	97000	-14.95	20230531	39450	109.13	20221122	3.63	Y	122870	500	93 억	3476848	N	N	89817	N	N
129	20230809	090706	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	82500	1200	2	1.48	4086013400	49589	5.07	82300	83000	81700	105600	57000	81300	82420.88	18.62	0	2235	85566	83432	81666	79532	77766	84500	80600	93	24300	500	61780	100	1	18676749	15408	45.50	3.71	12	0.27	1813.00	22249.00	97000	20230531	-14.95	39450	20221122	109.13	97000	-14.95	20230531	45950	79.54	20230102	97000	-14.95	20230531	39450	109.13	20221122	3.63	Y	122870	500	93 억	3476848	N	N	89817	N	N
130	20230808	160720	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81300	800	2	0.99	79834530700	973113	131.32	81000	83800	79900	104600	56400	80500	82041.03	18.55	150	58372	84233	82366	79833	77966	75433	83300	78900	93	24100	500	61180	100	1	18676749	15184	44.84	3.65	12	5.21	1813.00	22249.00	97000	20230531	-16.19	39450	20221122	106.08	97000	-16.19	20230531	45950	76.93	20230102	97000	-16.19	20230531	39450	106.08	20221122	3.90	Y	122870	500	93 억	3464311	N	N	89805	N	N
131	20230808	150711	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81500	1000	2	1.24	76925381700	937390	126.50	81000	83800	79900	104600	56400	80500	82063.37	18.55	150	51294	84233	82366	79833	77966	75433	83300	78900	93	24100	500	61180	100	1	18676749	15222	44.95	3.66	12	5.02	1813.00	22249.00	97000	20230531	-15.98	39450	20221122	106.59	97000	-15.98	20230531	45950	77.37	20230102	97000	-15.98	20230531	39450	106.59	20221122	3.90	Y	122870	500	93 억	3464311	N	N	48501	N	N
132	20230808	140709	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	82300	1800	2	2.24	67266782000	819367	110.57	81000	83800	79900	104600	56400	80500	82096.04	18.55	150	32314	84233	82366	79833	77966	75433	83300	78900	93	24100	500	61180	100	1	18676749	15371	45.39	3.70	12	4.39	1813.00	22249.00	97000	20230531	-15.15	39450	20221122	108.62	97000	-15.15	20230531	45950	79.11	20230102	97000	-15.15	20230531	39450	108.62	20221122	3.90	Y	122870	500	93 억	3464311	N	N	48501	N	N
133	20230808	130701	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	83000	2500	2	3.11	59483511600	725324	97.88	81000	83800	79900	104600	56400	80500	82009.58	18.55	150	47625	84233	82366	79833	77966	75433	83300	78900	93	24100	500	61180	100	1	18676749	15502	45.78	3.73	12	3.88	1813.00	22249.00	97000	20230531	-14.43	39450	20221122	110.39	97000	-14.43	20230531	45950	80.63	20230102	97000	-14.43	20230531	39450	110.39	20221122	3.90	Y	122870	500	93 억	3464311	N	N	48501	N	N
134	20230808	120707	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81900	1400	2	1.74	51225185300	624851	84.32	81000	83800	79900	104600	56400	80500	81979.85	18.55	150	59415	84233	82366	79833	77966	75433	83300	78900	93	24100	500	61180	100	1	18676749	15296	45.17	3.68	12	3.35	1813.00	22249.00	97000	20230531	-15.57	39450	20221122	107.60	97000	-15.57	20230531	45950	78.24	20230102	97000	-15.57	20230531	39450	107.60	20221122	3.90	Y	122870	500	93 억	3464311	N	N	48501	N	N
135	20230808	110657	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	82000	1500	2	1.86	44511639400	542747	73.24	81000	83800	79900	104600	56400	80500	82011.77	18.55	150	55822	84233	82366	79833	77966	75433	83300	78900	93	24100	500	61180	100	1	18676749	15315	45.23	3.69	12	2.91	1813.00	22249.00	97000	20230531	-15.46	39450	20221122	107.86	97000	-15.46	20230531	45950	78.45	20230102	97000	-15.46	20230531	39450	107.86	20221122	3.90	Y	122870	500	93 억	3464311	N	N	48501	N	N
136	20230808	100710	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	83100	2600	2	3.23	30583977600	372327	50.24	81000	83800	79900	104600	56400	80500	82142.80	18.55	150	31581	84233	82366	79833	77966	75433	83300	78900	93	24100	500	61180	100	1	18676749	15520	45.84	3.73	12	1.99	1813.00	22249.00	97000	20230531	-14.33	39450	20221122	110.65	97000	-14.33	20230531	45950	80.85	20230102	97000	-14.33	20230531	39450	110.65	20221122	3.90	Y	122870	500	93 억	3464311	N	N	48501	N	N
137	20230808	090711	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80300	-200	5	-0.25	4075593000	50583	6.83	81000	81200	79900	104600	56400	80500	80572.39	18.55	150	3617	84233	82366	79833	77966	75433	83300	78900	93	24100	500	61180	100	1	18676749	14997	44.29	3.61	12	0.27	1813.00	22249.00	97000	20230531	-17.22	39450	20221122	103.55	97000	-17.22	20230531	45950	74.76	20230102	97000	-17.22	20230531	39450	103.55	20221122	3.90	Y	122870	500	93 억	3464311	N	N	48501	N	N
138	20230807	160706	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80500	2900	2	3.74	59310331100	739076	113.53	77600	81700	77300	100800	54400	77600	80248.96	18.39	150	36813	81466	79532	76166	74232	70866	80500	75200	93	23200	500	58970	100	1	18676749	15035	44.40	3.62	12	3.96	1813.00	22249.00	97000	20230531	-17.01	39450	20221122	104.06	97000	-17.01	20230531	45950	75.19	20230102	97000	-17.01	20230531	39450	104.06	20221122	4.03	Y	122870	500	93 억	3435097	N	N	48501	N	N
139	20230807	150706	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80000	2400	2	3.09	55577215900	692654	106.40	77600	81700	77300	100800	54400	77600	80238.38	18.39	150	37079	81466	79532	76166	74232	70866	80500	75200	93	23200	500	58970	100	1	18676749	14941	44.13	3.60	12	3.71	1813.00	22249.00	97000	20230531	-17.53	39450	20221122	102.79	97000	-17.53	20230531	45950	74.10	20230102	97000	-17.53	20230531	39450	102.79	20221122	4.03	Y	122870	500	93 억	3435097	N	N	38313	N	N
140	20230807	140707	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80500	2900	2	3.74	50787881200	632826	97.21	77600	81700	77300	100800	54400	77600	80256.03	18.39	150	44825	81466	79532	76166	74232	70866	80500	75200	93	23200	500	58970	100	1	18676749	15035	44.40	3.62	12	3.39	1813.00	22249.00	97000	20230531	-17.01	39450	20221122	104.06	97000	-17.01	20230531	45950	75.19	20230102	97000	-17.01	20230531	39450	104.06	20221122	4.03	Y	122870	500	93 억	3435097	N	N	38313	N	N
141	20230807	130701	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80600	3000	2	3.87	46349352100	577646	88.73	77600	81700	77300	100800	54400	77600	80238.71	18.39	150	52270	81466	79532	76166	74232	70866	80500	75200	93	23200	500	58970	100	1	18676749	15053	44.46	3.62	12	3.09	1813.00	22249.00	97000	20230531	-16.91	39450	20221122	104.31	97000	-16.91	20230531	45950	75.41	20230102	97000	-16.91	20230531	39450	104.31	20221122	4.03	Y	122870	500	93 억	3435097	N	N	38313	N	N
142	20230807	120700	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80900	3300	2	4.25	43252683600	539322	82.85	77600	81700	77300	100800	54400	77600	80198.66	18.39	150	51320	81466	79532	76166	74232	70866	80500	75200	93	23200	500	58970	100	1	18676749	15109	44.62	3.64	12	2.89	1813.00	22249.00	97000	20230531	-16.60	39450	20221122	105.07	97000	-16.60	20230531	45950	76.06	20230102	97000	-16.60	20230531	39450	105.07	20221122	4.03	Y	122870	500	93 억	3435097	N	N	38313	N	N
143	20230807	110655	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80200	2600	2	3.35	39288216500	490106	75.29	77600	81700	77300	100800	54400	77600	80163.13	18.39	150	46937	81466	79532	76166	74232	70866	80500	75200	93	23200	500	58970	100	1	18676749	14979	44.24	3.60	12	2.62	1813.00	22249.00	97000	20230531	-17.32	39450	20221122	103.30	97000	-17.32	20230531	45950	74.54	20230102	97000	-17.32	20230531	39450	103.30	20221122	4.03	Y	122870	500	93 억	3435097	N	N	38313	N	N
144	20230807	100703	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81100	3500	2	4.51	28812311200	360590	55.39	77600	81600	77300	100800	54400	77600	79903.78	18.39	150	38827	81466	79532	76166	74232	70866	80500	75200	93	23200	500	58970	100	1	18676749	15147	44.73	3.65	12	1.93	1813.00	22249.00	97000	20230531	-16.39	39450	20221122	105.58	97000	-16.39	20230531	45950	76.50	20230102	97000	-16.39	20230531	39450	105.58	20221122	4.03	Y	122870	500	93 억	3435097	N	N	38313	N	N
145	20230807	090701	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78600	1000	2	1.29	4097134100	52352	8.04	77600	79200	77300	100800	54400	77600	78262.32	18.39	150	10501	81466	79532	76166	74232	70866	80500	75200	93	23200	500	58970	100	1	18676749	14680	43.35	3.53	12	0.28	1813.00	22249.00	97000	20230531	-18.97	39450	20221122	99.24	97000	-18.97	20230531	45950	71.06	20230102	97000	-18.97	20230531	39450	99.24	20221122	4.03	Y	122870	500	93 억	3435097	N	N	38313	N	N
146	20230804	160656	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77600	5200	2	7.18	48803017900	644646	80.36	73100	78100	72800	94100	50700	72400	75702.11	18.08	0	49701	76533	74466	71233	69166	65933	75500	70200	93	21700	500	55020	100	1	18676749	14493	42.80	3.49	12	3.45	1813.00	22249.00	97000	20230531	-20.00	39450	20221122	96.70	97000	-20.00	20230531	45950	68.88	20230102	97000	-20.00	20230531	39450	96.70	20221122	4.10	Y	122870	500	93 억	3376198	N	N	38288	N	N
147	20230804	150655	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	76700	4300	2	5.94	42501267600	563123	70.20	73100	76900	72800	94100	50700	72400	75474.22	18.08	0	44126	76533	74466	71233	69166	65933	75500	70200	93	21700	500	55020	100	1	18676749	14325	42.31	3.45	12	3.02	1813.00	22249.00	97000	20230531	-20.93	39450	20221122	94.42	97000	-20.93	20230531	45950	66.92	20230102	97000	-20.93	20230531	39450	94.42	20221122	4.10	Y	122870	500	93 억	3376198	N	N	132730	N	N
148	20230804	140706	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	76000	3600	2	4.97	38586139200	511852	63.81	73100	76900	72800	94100	50700	72400	75385.34	18.08	0	51108	76533	74466	71233	69166	65933	75500	70200	93	21700	500	55020	100	1	18676749	14194	41.92	3.42	12	2.74	1813.00	22249.00	97000	20230531	-21.65	39450	20221122	92.65	97000	-21.65	20230531	45950	65.40	20230102	97000	-21.65	20230531	39450	92.65	20221122	4.10	Y	122870	500	93 억	3376198	N	N	132730	N	N
149	20230804	130654	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	76500	4100	2	5.66	35445807700	470618	58.67	73100	76900	72800	94100	50700	72400	75317.58	18.08	0	57165	76533	74466	71233	69166	65933	75500	70200	93	21700	500	55020	100	1	18676749	14288	42.20	3.44	12	2.52	1813.00	22249.00	97000	20230531	-21.13	39450	20221122	93.92	97000	-21.13	20230531	45950	66.49	20230102	97000	-21.13	20230531	39450	93.92	20221122	4.10	Y	122870	500	93 억	3376198	N	N	132730	N	N
150	20230804	120653	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75600	3200	2	4.42	29600867900	393898	49.10	73100	76300	72800	94100	50700	72400	75148.56	18.08	0	38322	76533	74466	71233	69166	65933	75500	70200	93	21700	500	55020	100	1	18676749	14120	41.70	3.40	12	2.11	1813.00	22249.00	97000	20230531	-22.06	39450	20221122	91.63	97000	-22.06	20230531	45950	64.53	20230102	97000	-22.06	20230531	39450	91.63	20221122	4.10	Y	122870	500	93 억	3376198	N	N	132730	N	N
151	20230804	110659	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	76100	3700	2	5.11	25570490700	340562	42.45	73100	76300	72800	94100	50700	72400	75083.22	18.08	0	42679	76533	74466	71233	69166	65933	75500	70200	93	21700	500	55020	100	1	18676749	14213	41.97	3.42	12	1.82	1813.00	22249.00	97000	20230531	-21.55	39450	20221122	92.90	97000	-21.55	20230531	45950	65.61	20230102	97000	-21.55	20230531	39450	92.90	20221122	4.10	Y	122870	500	93 억	3376198	N	N	132730	N	N
152	20230804	100649	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75000	2600	2	3.59	17055037100	227666	28.38	73100	76100	72800	94100	50700	72400	74912.53	18.08	0	33544	76533	74466	71233	69166	65933	75500	70200	93	21700	500	55020	100	1	18676749	14008	41.37	3.37	12	1.22	1813.00	22249.00	97000	20230531	-22.68	39450	20221122	90.11	97000	-22.68	20230531	45950	63.22	20230102	97000	-22.68	20230531	39450	90.11	20221122	4.10	Y	122870	500	93 억	3376198	N	N	132730	N	N
153	20230804	090649	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75100	2700	2	3.73	3663126300	49408	6.16	73100	75300	72800	94100	50700	72400	74140.35	18.08	0	15190	76533	74466	71233	69166	65933	75500	70200	93	21700	500	55020	100	1	18676749	14026	41.42	3.38	12	0.26	1813.00	22249.00	97000	20230531	-22.58	39450	20221122	90.37	97000	-22.58	20230531	45950	63.44	20230102	97000	-22.58	20230531	39450	90.37	20221122	4.10	Y	122870	500	93 억	3376198	N	N	132730	N	N
154	20230803	160650	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	72400	1500	2	2.12	56608590000	796973	175.00	70300	73300	68000	92100	49700	70900	71029.35	17.93	0	22372	74233	72566	71733	70066	69233	72150	69650	93	21200	500	53880	100	1	18676749	13522	39.93	3.25	12	4.27	1813.00	22249.00	97000	20230531	-25.36	39450	20221122	83.52	97000	-25.36	20230531	45950	57.56	20230102	97000	-25.36	20230531	39450	83.52	20221122	3.84	Y	122870	500	93 억	3348465	N	N	132730	N	N
155	20230803	150654	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	73000	2100	2	2.96	55052983400	775617	170.31	70300	73300	68000	92100	49700	70900	70979.61	17.93	0	19688	74233	72566	71733	70066	69233	72150	69650	93	21200	500	53880	100	1	18676749	13634	40.26	3.28	12	4.15	1813.00	22249.00	97000	20230531	-24.74	39450	20221122	85.04	97000	-24.74	20230531	45950	58.87	20230102	97000	-24.74	20230531	39450	85.04	20221122	3.84	Y	122870	500	93 억	3348465	N	N	78779	N	N
156	20230803	140648	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	72200	1300	2	1.83	47012662400	665162	146.06	70300	73300	68000	92100	49700	70900	70678.47	17.93	0	13750	74233	72566	71733	70066	69233	72150	69650	93	21200	500	53880	100	1	18676749	13485	39.82	3.25	12	3.56	1813.00	22249.00	97000	20230531	-25.57	39450	20221122	83.02	97000	-25.57	20230531	45950	57.13	20230102	97000	-25.57	20230531	39450	83.02	20221122	3.84	Y	122870	500	93 억	3348465	N	N	78779	N	N
157	20230803	130652	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	71900	1000	2	1.41	41682859600	591033	129.78	70300	73300	68000	92100	49700	70900	70525.35	17.93	0	13392	74233	72566	71733	70066	69233	72150	69650	93	21200	500	53880	100	1	18676749	13429	39.66	3.23	12	3.16	1813.00	22249.00	97000	20230531	-25.88	39450	20221122	82.26	97000	-25.88	20230531	45950	56.47	20230102	97000	-25.88	20230531	39450	82.26	20221122	3.84	Y	122870	500	93 억	3348465	N	N	78779	N	N
158	20230803	120655	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	71300	400	2	0.56	38048168900	539726	118.51	70300	73300	68000	92100	49700	70900	70495.24	17.93	0	16724	74233	72566	71733	70066	69233	72150	69650	93	21200	500	53880	100	1	18676749	13317	39.33	3.20	12	2.89	1813.00	22249.00	97000	20230531	-26.49	39450	20221122	80.74	97000	-26.49	20230531	45950	55.17	20230102	97000	-26.49	20230531	39450	80.74	20221122	3.84	Y	122870	500	93 억	3348465	N	N	78779	N	N
159	20230803	110646	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	68700	-2200	5	-3.10	19546331600	280332	61.56	70300	71900	68000	92100	49700	70900	69725.10	17.93	0	28090	74233	72566	71733	70066	69233	72150	69650	93	21200	500	53880	100	1	18676749	12831	37.89	3.09	12	1.50	1813.00	22249.00	97000	20230531	-29.18	39450	20221122	74.14	97000	-29.18	20230531	45950	49.51	20230102	97000	-29.18	20230531	39450	74.14	20221122	3.84	Y	122870	500	93 억	3348465	N	N	78779	N	N
160	20230803	100646	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	70100	-800	5	-1.13	9957819700	141844	31.15	70300	71900	68500	92100	49700	70900	70201.97	17.93	0	1859	74233	72566	71733	70066	69233	72150	69650	93	21200	500	53880	100	1	18676749	13092	38.67	3.15	12	0.76	1813.00	22249.00	97000	20230531	-27.73	39450	20221122	77.69	97000	-27.73	20230531	45950	52.56	20230102	97000	-27.73	20230531	39450	77.69	20221122	3.84	Y	122870	500	93 억	3348465	N	N	78779	N	N
161	20230803	090645	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	70400	-500	5	-0.71	2331527300	32874	7.22	70300	71900	70300	92100	49700	70900	70923.23	17.93	0	6800	74233	72566	71733	70066	69233	72150	69650	93	21200	500	53880	100	1	18676749	13148	38.83	3.16	12	0.18	1813.00	22249.00	97000	20230531	-27.42	39450	20221122	78.45	97000	-27.42	20230531	45950	53.21	20230102	97000	-27.42	20230531	39450	78.45	20221122	3.84	Y	122870	500	93 억	3348465	N	N	78779	N	N
162	20230802	160649	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	70900	-900	5	-1.25	32432314700	450991	37.38	71500	73400	70900	93300	50300	71800	71915.05	17.31	0	74953	79200	75500	72300	68600	65400	73900	67000	93	21500	500	54560	100	1	18676749	13242	39.11	3.19	12	2.41	1813.00	22249.00	97000	20230531	-26.91	39450	20221122	79.72	97000	-26.91	20230531	45950	54.30	20230102	97000	-26.91	20230531	39450	79.72	20221122	3.75	Y	122870	500	93 억	3232611	N	N	78779	N	N
163	20230802	150658	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	71200	-600	5	-0.84	30238957700	420118	34.82	71500	73400	70900	93300	50300	71800	71977.46	17.31	0	66456	79200	75500	72300	68600	65400	73900	67000	93	21500	500	54560	100	1	18676749	13298	39.27	3.20	12	2.25	1813.00	22249.00	97000	20230531	-26.60	39450	20221122	80.48	97000	-26.60	20230531	45950	54.95	20230102	97000	-26.60	20230531	39450	80.48	20221122	3.75	Y	122870	500	93 억	3232611	N	N	116268	N	N
164	20230802	140651	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	71500	-300	5	-0.42	25816605200	358011	29.67	71500	73400	71000	93300	50300	71800	72111.55	17.31	0	59081	79200	75500	72300	68600	65400	73900	67000	93	21500	500	54560	100	1	18676749	13354	39.44	3.21	12	1.92	1813.00	22249.00	97000	20230531	-26.29	39450	20221122	81.24	97000	-26.29	20230531	45950	55.60	20230102	97000	-26.29	20230531	39450	81.24	20221122	3.75	Y	122870	500	93 억	3232611	N	N	116268	N	N
165	20230802	130647	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	71400	-400	5	-0.56	21490543200	297444	24.65	71500	73400	71000	93300	50300	71800	72251.32	17.31	0	66874	79200	75500	72300	68600	65400	73900	67000	93	21500	500	54560	100	1	18676749	13335	39.38	3.21	12	1.59	1813.00	22249.00	97000	20230531	-26.39	39450	20221122	80.99	97000	-26.39	20230531	45950	55.39	20230102	97000	-26.39	20230531	39450	80.99	20221122	3.75	Y	122870	500	93 억	3232611	N	N	116268	N	N
166	20230802	120642	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	71400	-400	5	-0.56	19016190100	262873	21.79	71500	73400	71000	93300	50300	71800	72340.65	17.31	0	65221	79200	75500	72300	68600	65400	73900	67000	93	21500	500	54560	100	1	18676749	13335	39.38	3.21	12	1.41	1813.00	22249.00	97000	20230531	-26.39	39450	20221122	80.99	97000	-26.39	20230531	45950	55.39	20230102	97000	-26.39	20230531	39450	80.99	20221122	3.75	Y	122870	500	93 억	3232611	N	N	116268	N	N
167	20230802	110642	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	72200	400	2	0.56	15373259300	212058	17.57	71500	73400	71000	93300	50300	71800	72496.84	17.31	0	61551	79200	75500	72300	68600	65400	73900	67000	93	21500	500	54560	100	1	18676749	13485	39.82	3.25	12	1.14	1813.00	22249.00	97000	20230531	-25.57	39450	20221122	83.02	97000	-25.57	20230531	45950	57.13	20230102	97000	-25.57	20230531	39450	83.02	20221122	3.75	Y	122870	500	93 억	3232611	N	N	116268	N	N
168	20230802	100644	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	72900	1100	2	1.53	10589039300	146022	12.10	71500	73400	71000	93300	50300	71800	72518.69	17.31	0	42532	79200	75500	72300	68600	65400	73900	67000	93	21500	500	54560	100	1	18676749	13615	40.21	3.28	12	0.78	1813.00	22249.00	97000	20230531	-24.85	39450	20221122	84.79	97000	-24.85	20230531	45950	58.65	20230102	97000	-24.85	20230531	39450	84.79	20221122	3.75	Y	122870	500	93 억	3232611	N	N	116268	N	N
169	20230802	090644	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	71800	0	3	0.00	1588733800	22163	1.84	71500	72200	71000	93300	50300	71800	71681.94	17.31	0	4763	79200	75500	72300	68600	65400	73900	67000	93	21500	500	54560	100	1	18676749	13410	39.60	3.23	12	0.12	1813.00	22249.00	97000	20230531	-25.98	39450	20221122	82.00	97000	-25.98	20230531	45950	56.26	20230102	97000	-25.98	20230531	39450	82.00	20221122	3.75	Y	122870	500	93 억	3232611	N	N	116268	N	N
170	20230801	160645	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	71800	-4300	5	-5.65	85398336600	1201560	288.85	76000	76000	69100	98900	53300	76100	71069.07	18.46	0	-213201	79300	77700	76600	75000	73900	77150	74450	93	22800	500	57830	100	1	18676749	13410	39.60	3.23	12	6.43	1813.00	22249.00	97000	20230531	-25.98	39450	20221122	82.00	97000	-25.98	20230531	45950	56.26	20230102	97000	-25.98	20230531	39450	82.00	20221122	3.62	Y	122870	500	93 억	3448513	N	N	116268	N	N
171	20230801	150641	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	71800	-4300	5	-5.65	81387589000	1145785	275.44	76000	76000	69100	98900	53300	76100	71028.64	18.46	0	-226630	79300	77700	76600	75000	73900	77150	74450	93	22800	500	57830	100	1	18676749	13410	39.60	3.23	12	6.13	1813.00	22249.00	97000	20230531	-25.98	39450	20221122	82.00	97000	-25.98	20230531	45950	56.26	20230102	97000	-25.98	20230531	39450	82.00	20221122	3.62	Y	122870	500	93 억	3448513	N	N	37557	N	N
172	20230801	140654	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	70900	-5200	5	-6.83	75351406800	1061257	255.12	76000	76000	69100	98900	53300	76100	70998.21	18.46	0	-245848	79300	77700	76600	75000	73900	77150	74450	93	22800	500	57830	100	1	18676749	13242	39.11	3.19	12	5.68	1813.00	22249.00	97000	20230531	-26.91	39450	20221122	79.72	97000	-26.91	20230531	45950	54.30	20230102	97000	-26.91	20230531	39450	79.72	20221122	3.62	Y	122870	500	93 억	3448513	N	N	37557	N	N
173	20230801	130639	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	71200	-4900	5	-6.44	70545584800	993561	238.85	76000	76000	69100	98900	53300	76100	70998.68	18.46	0	-244871	79300	77700	76600	75000	73900	77150	74450	93	22800	500	57830	100	1	18676749	13298	39.27	3.20	12	5.32	1813.00	22249.00	97000	20230531	-26.60	39450	20221122	80.48	97000	-26.60	20230531	45950	54.95	20230102	97000	-26.60	20230531	39450	80.48	20221122	3.62	Y	122870	500	93 억	3448513	N	N	37557	N	N
174	20230801	120639	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	71500	-4600	5	-6.04	65940461500	929138	223.36	76000	76000	69100	98900	53300	76100	70965.10	18.46	0	-249795	79300	77700	76600	75000	73900	77150	74450	93	22800	500	57830	100	1	18676749	13354	39.44	3.21	12	4.97	1813.00	22249.00	97000	20230531	-26.29	39450	20221122	81.24	97000	-26.29	20230531	45950	55.60	20230102	97000	-26.29	20230531	39450	81.24	20221122	3.62	Y	122870	500	93 억	3448513	N	N	37557	N	N
175	20230801	110636	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	70000	-6100	5	-8.02	57652753400	812436	195.31	76000	76000	69100	98900	53300	76100	70957.79	18.46	0	-253072	79300	77700	76600	75000	73900	77150	74450	93	22800	500	57830	100	1	18676749	13074	38.61	3.15	12	4.35	1813.00	22249.00	97000	20230531	-27.84	39450	20221122	77.44	97000	-27.84	20230531	45950	52.34	20230102	97000	-27.84	20230531	39450	77.44	20221122	3.62	Y	122870	500	93 억	3448513	N	N	37557	N	N
176	20230801	100641	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	69600	-6500	5	-8.54	39152755600	547491	131.61	76000	76000	69300	98900	53300	76100	71506.38	18.46	0	-197931	79300	77700	76600	75000	73900	77150	74450	93	22800	500	57830	100	1	18676749	12999	38.39	3.13	12	2.93	1813.00	22249.00	97000	20230531	-28.25	39450	20221122	76.43	97000	-28.25	20230531	45950	51.47	20230102	97000	-28.25	20230531	39450	76.43	20221122	3.62	Y	122870	500	93 억	3448513	N	N	37557	N	N
177	20230801	090635	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	73200	-2900	5	-3.81	3984813100	53722	12.91	76000	76000	73100	98900	53300	76100	74145.74	18.46	0	-26125	79300	77700	76600	75000	73900	77150	74450	93	22800	500	57830	100	1	18676749	13671	40.38	3.29	12	0.29	1813.00	22249.00	97000	20230531	-24.54	39450	20221122	85.55	97000	-24.54	20230531	45950	59.30	20230102	97000	-24.54	20230531	39450	85.55	20221122	3.62	Y	122870	500	93 억	3448513	N	N	37557	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History