KissMeData/299900/price/prices-20230801.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20230831	161121	57	100.00	KSQ150	오락문화	N	N	N	N	N	3020	10	2	0.33	2370216425	784839	85.26	3015	3065	2990	3910	2110	3010	3020.00	4.05	0	212698	3090	3050	3020	2980	2950	3035	2965	855	900	500	2160	5	1	171048884	5166	-41.94	2.86	12	0.46	-72.00	1057.00	6062	20220913	-50.18	2710	20230726	11.44	5700	-47.02	20230502	2710	11.44	20230726	24250	-87.55	20220913	2710	11.44	20230726	1.71	Y	299900	500	855 억	6934853	N	N	92957	N	N
3	20230831	151421	57	100.00	KSQ150	오락문화	N	N	N	N	N	3015	5	2	0.17	2198177375	727833	79.07	3015	3065	2990	3910	2110	3010	3020.17	4.05	0	186347	3090	3050	3020	2980	2950	3035	2965	855	900	500	2160	5	1	171048884	5157	-41.88	2.85	12	0.43	-72.00	1057.00	6062	20220913	-50.26	2710	20230726	11.25	5700	-47.11	20230502	2710	11.25	20230726	24250	-87.57	20220913	2710	11.25	20230726	1.71	Y	299900	500	855 억	6934853	N	N	67712	N	N
4	20230831	141539	57	100.00	KSQ150	오락문화	N	N	N	N	N	3010	0	3	0.00	1928313970	638071	69.32	3015	3065	2990	3910	2110	3010	3022.10	4.05	0	142865	3090	3050	3020	2980	2950	3035	2965	855	900	500	2160	5	1	171048884	5149	-41.81	2.85	12	0.37	-72.00	1057.00	6062	20220913	-50.35	2710	20230726	11.07	5700	-47.19	20230502	2710	11.07	20230726	24250	-87.59	20220913	2710	11.07	20230726	1.71	Y	299900	500	855 억	6934853	N	N	67712	N	N
5	20230831	131458	57	100.00	KSQ150	오락문화	N	N	N	N	N	3000	-10	5	-0.33	1623743430	536702	58.30	3015	3065	2990	3910	2110	3010	3025.41	4.05	0	123307	3090	3050	3020	2980	2950	3035	2965	855	900	500	2160	5	1	171048884	5131	-41.67	2.84	12	0.31	-72.00	1057.00	6062	20220913	-50.51	2710	20230726	10.70	5700	-47.37	20230502	2710	10.70	20230726	24250	-87.63	20220913	2710	10.70	20230726	1.71	Y	299900	500	855 억	6934853	N	N	67712	N	N
6	20230831	121553	57	100.00	KSQ150	오락문화	N	N	N	N	N	3015	5	2	0.17	1355051185	447212	48.58	3015	3065	2990	3910	2110	3010	3030.00	4.05	0	125650	3090	3050	3020	2980	2950	3035	2965	855	900	500	2160	5	1	171048884	5157	-41.88	2.85	12	0.26	-72.00	1057.00	6062	20220913	-50.26	2710	20230726	11.25	5700	-47.11	20230502	2710	11.25	20230726	24250	-87.57	20220913	2710	11.25	20230726	1.71	Y	299900	500	855 억	6934853	N	N	67712	N	N
7	20230831	112027	57	100.00	KSQ150	오락문화	N	N	N	N	N	3015	5	2	0.17	1043783640	343981	37.37	3015	3065	2990	3910	2110	3010	3034.42	4.05	0	161542	3090	3050	3020	2980	2950	3035	2965	855	900	500	2160	5	1	171048884	5157	-41.88	2.85	12	0.20	-72.00	1057.00	6062	20220913	-50.26	2710	20230726	11.25	5700	-47.11	20230502	2710	11.25	20230726	24250	-87.57	20220913	2710	11.25	20230726	1.71	Y	299900	500	855 억	6934853	N	N	67712	N	N
8	20230831	101643	57	100.00	KSQ150	오락문화	N	N	N	N	N	3040	30	2	1.00	813483370	267877	29.10	3015	3065	2990	3910	2110	3010	3036.78	4.05	0	115720	3090	3050	3020	2980	2950	3035	2965	855	900	500	2160	5	1	171048884	5200	-42.22	2.88	12	0.16	-72.00	1057.00	6062	20220913	-49.85	2710	20230726	12.18	5700	-46.67	20230502	2710	12.18	20230726	24250	-87.46	20220913	2710	12.18	20230726	1.71	Y	299900	500	855 억	6934853	N	N	67712	N	N
9	20230831	091511	57	100.00	KSQ150	오락문화	N	N	N	N	N	3020	10	2	0.33	101856365	33802	3.67	3015	3025	2990	3910	2110	3010	3013.32	4.05	0	10856	3090	3050	3020	2980	2950	3035	2965	855	900	500	2160	5	1	171048884	5166	-41.94	2.86	12	0.02	-72.00	1057.00	6062	20220913	-50.18	2710	20230726	11.44	5700	-47.02	20230502	2710	11.44	20230726	24250	-87.55	20220913	2710	11.44	20230726	1.71	Y	299900	500	855 억	6934853	N	N	67712	N	N
10	20230830	161126	57	100.00	KSQ150	오락문화	N	N	N	N	N	3010	-20	5	-0.66	2766212565	916987	96.29	3060	3060	2990	3935	2125	3030	3016.65	4.08	0	235212	3100	3065	3040	3005	2980	3082	3022	855	905	500	2180	5	1	171048884	5149	-41.81	2.85	12	0.54	-72.00	1057.00	6062	20220913	-50.35	2710	20230726	11.07	5700	-47.19	20230502	2710	11.07	20230726	24250	-87.59	20220913	2710	11.07	20230726	1.74	Y	299900	500	855 억	6970341	N	N	67712	N	N
11	20230830	151354	57	100.00	KSQ150	오락문화	N	N	N	N	N	2995	-35	5	-1.16	2595814755	860297	90.33	3060	3060	2990	3935	2125	3030	3017.35	4.08	0	231798	3100	3065	3040	3005	2980	3082	3022	855	905	500	2180	5	1	171048884	5123	-41.60	2.83	12	0.50	-72.00	1057.00	6062	20220913	-50.59	2710	20230726	10.52	5700	-47.46	20230502	2710	10.52	20230726	24250	-87.65	20220913	2710	10.52	20230726	1.74	Y	299900	500	855 억	6970341	N	N	69964	N	N
12	20230830	141448	57	100.00	KSQ150	오락문화	N	N	N	N	N	3000	-30	5	-0.99	2224137050	736230	77.31	3060	3060	2990	3935	2125	3030	3020.98	4.08	0	187530	3100	3065	3040	3005	2980	3082	3022	855	905	500	2180	5	1	171048884	5131	-41.67	2.84	12	0.43	-72.00	1057.00	6062	20220913	-50.51	2710	20230726	10.70	5700	-47.37	20230502	2710	10.70	20230726	24250	-87.63	20220913	2710	10.70	20230726	1.74	Y	299900	500	855 억	6970341	N	N	69964	N	N
13	20230830	131441	57	100.00	KSQ150	오락문화	N	N	N	N	N	3015	-15	5	-0.50	1748138995	577709	60.66	3060	3060	2990	3935	2125	3030	3025.99	4.08	0	146093	3100	3065	3040	3005	2980	3082	3022	855	905	500	2180	5	1	171048884	5157	-41.88	2.85	12	0.34	-72.00	1057.00	6062	20220913	-50.26	2710	20230726	11.25	5700	-47.11	20230502	2710	11.25	20230726	24250	-87.57	20220913	2710	11.25	20230726	1.74	Y	299900	500	855 억	6970341	N	N	69964	N	N
14	20230830	121453	57	100.00	KSQ150	오락문화	N	N	N	N	N	3020	-10	5	-0.33	1378458110	454912	47.77	3060	3060	2990	3935	2125	3030	3030.16	4.08	0	104069	3100	3065	3040	3005	2980	3082	3022	855	905	500	2180	5	1	171048884	5166	-41.94	2.86	12	0.27	-72.00	1057.00	6062	20220913	-50.18	2710	20230726	11.44	5700	-47.02	20230502	2710	11.44	20230726	24250	-87.55	20220913	2710	11.44	20230726	1.74	Y	299900	500	855 억	6970341	N	N	69964	N	N
15	20230830	112013	57	100.00	KSQ150	오락문화	N	N	N	N	N	3025	-5	5	-0.17	1332962190	439855	46.19	3060	3060	2990	3935	2125	3030	3030.46	4.08	0	101652	3100	3065	3040	3005	2980	3082	3022	855	905	500	2180	5	1	171048884	5174	-42.01	2.86	12	0.26	-72.00	1057.00	6062	20220913	-50.10	2710	20230726	11.62	5700	-46.93	20230502	2710	11.62	20230726	24250	-87.53	20220913	2710	11.62	20230726	1.74	Y	299900	500	855 억	6970341	N	N	69964	N	N
16	20230830	101541	57	100.00	KSQ150	오락문화	N	N	N	N	N	3030	0	3	0.00	1012036645	333955	35.07	3060	3060	2990	3935	2125	3030	3030.46	4.08	0	68777	3100	3065	3040	3005	2980	3082	3022	855	905	500	2180	5	1	171048884	5183	-42.08	2.87	12	0.20	-72.00	1057.00	6062	20220913	-50.02	2710	20230726	11.81	5700	-46.84	20230502	2710	11.81	20230726	24250	-87.51	20220913	2710	11.81	20230726	1.74	Y	299900	500	855 억	6970341	N	N	69964	N	N
17	20230830	091440	57	100.00	KSQ150	오락문화	N	N	N	N	N	3045	15	2	0.50	317352905	104710	10.99	3060	3060	2990	3935	2125	3030	3030.78	4.08	0	-11485	3100	3065	3040	3005	2980	3082	3022	855	905	500	2180	5	1	171048884	5208	-42.29	2.88	12	0.06	-72.00	1057.00	6062	20220913	-49.77	2710	20230726	12.36	5700	-46.58	20230502	2710	12.36	20230726	24250	-87.44	20220913	2710	12.36	20230726	1.74	Y	299900	500	855 억	6970341	N	N	69964	N	N
18	20230829	161121	57	100.00	KSQ150	오락문화	N	N	N	N	N	3030	25	2	0.83	2876104585	943541	108.50	3015	3075	3015	3905	2105	3005	3048.23	4.08	0	158924	3068	3036	3003	2971	2938	3052	2987	855	900	500	2160	5	1	171048884	5183	-42.08	2.87	12	0.55	-72.00	1057.00	6062	20220913	-50.02	2710	20230726	11.81	5700	-46.84	20230502	2710	11.81	20230726	24250	-87.51	20220913	2710	11.81	20230726	1.75	Y	299900	500	855 억	6974422	N	N	69964	N	N
19	20230829	151402	57	100.00	KSQ150	오락문화	N	N	N	N	N	3040	35	2	1.16	2707280640	887916	102.11	3015	3075	3015	3905	2105	3005	3049.03	4.08	0	175612	3068	3036	3003	2971	2938	3052	2987	855	900	500	2160	5	1	171048884	5200	-42.22	2.88	12	0.52	-72.00	1057.00	6062	20220913	-49.85	2710	20230726	12.18	5700	-46.67	20230502	2710	12.18	20230726	24250	-87.46	20220913	2710	12.18	20230726	1.75	Y	299900	500	855 억	6974422	N	N	84101	N	N
20	20230829	141545	57	100.00	KSQ150	오락문화	N	N	N	N	N	3050	45	2	1.50	2223302290	729072	83.84	3015	3075	3015	3905	2105	3005	3049.50	4.08	0	188427	3068	3036	3003	2971	2938	3052	2987	855	900	500	2160	5	1	171048884	5217	-42.36	2.89	12	0.43	-72.00	1057.00	6062	20220913	-49.69	2710	20230726	12.55	5700	-46.49	20230502	2710	12.55	20230726	24250	-87.42	20220913	2710	12.55	20230726	1.75	Y	299900	500	855 억	6974422	N	N	84101	N	N
21	20230829	131437	57	100.00	KSQ150	오락문화	N	N	N	N	N	3050	45	2	1.50	1851367890	606728	69.77	3015	3075	3015	3905	2105	3005	3051.40	4.08	0	173114	3068	3036	3003	2971	2938	3052	2987	855	900	500	2160	5	1	171048884	5217	-42.36	2.89	12	0.35	-72.00	1057.00	6062	20220913	-49.69	2710	20230726	12.55	5700	-46.49	20230502	2710	12.55	20230726	24250	-87.42	20220913	2710	12.55	20230726	1.75	Y	299900	500	855 억	6974422	N	N	84101	N	N
22	20230829	121539	57	100.00	KSQ150	오락문화	N	N	N	N	N	3045	40	2	1.33	1646651440	539669	62.06	3015	3075	3015	3905	2105	3005	3051.22	4.08	0	150808	3068	3036	3003	2971	2938	3052	2987	855	900	500	2160	5	1	171048884	5208	-42.29	2.88	12	0.32	-72.00	1057.00	6062	20220913	-49.77	2710	20230726	12.36	5700	-46.58	20230502	2710	12.36	20230726	24250	-87.44	20220913	2710	12.36	20230726	1.75	Y	299900	500	855 억	6974422	N	N	84101	N	N
23	20230829	112237	57	100.00	KSQ150	오락문화	N	N	N	N	N	3045	40	2	1.33	1543904990	505960	58.18	3015	3075	3015	3905	2105	3005	3051.44	4.08	0	149581	3068	3036	3003	2971	2938	3052	2987	855	900	500	2160	5	1	171048884	5208	-42.29	2.88	12	0.30	-72.00	1057.00	6062	20220913	-49.77	2710	20230726	12.36	5700	-46.58	20230502	2710	12.36	20230726	24250	-87.44	20220913	2710	12.36	20230726	1.75	Y	299900	500	855 억	6974422	N	N	84101	N	N
24	20230829	101635	57	100.00	KSQ150	오락문화	N	N	N	N	N	3055	50	2	1.66	1143216530	374712	43.09	3015	3075	3015	3905	2105	3005	3050.92	4.08	0	146126	3068	3036	3003	2971	2938	3052	2987	855	900	500	2160	5	1	171048884	5226	-42.43	2.89	12	0.22	-72.00	1057.00	6062	20220913	-49.60	2710	20230726	12.73	5700	-46.40	20230502	2710	12.73	20230726	24250	-87.40	20220913	2710	12.73	20230726	1.75	Y	299900	500	855 억	6974422	N	N	84101	N	N
25	20230829	091102	57	100.00	KSQ150	오락문화	N	N	N	N	N	3045	40	2	1.33	296984565	97418	11.20	3015	3075	3015	3905	2105	3005	3048.56	4.08	0	31710	3068	3036	3003	2971	2938	3052	2987	855	900	500	2160	5	1	171048884	5208	-42.29	2.88	12	0.06	-72.00	1057.00	6062	20220913	-49.77	2710	20230726	12.36	5700	-46.58	20230502	2710	12.36	20230726	24250	-87.44	20220913	2710	12.36	20230726	1.75	Y	299900	500	855 억	6974422	N	N	84101	N	N
26	20230828	161048	57	100.00	KSQ150	오락문화	N	N	N	N	N	3005	80	2	2.74	2588263155	861084	184.17	3000	3035	2970	3800	2050	2925	3005.84	4.00	0	137459	2988	2956	2913	2881	2838	2935	2860	855	875	500	2100	5	1	171048884	5140	-41.74	2.84	12	0.50	-72.00	1057.00	6062	20220913	-50.43	2710	20230726	10.89	5700	-47.28	20230502	2710	10.89	20230726	24250	-87.61	20220913	2710	10.89	20230726	1.77	Y	299900	500	855 억	6843020	N	N	84101	N	N
27	20230828	151058	57	100.00	KSQ150	오락문화	N	N	N	N	N	3010	85	2	2.91	2458051460	817782	174.91	3000	3035	2970	3800	2050	2925	3005.78	4.00	0	117715	2988	2956	2913	2881	2838	2935	2860	855	875	500	2100	5	1	171048884	5149	-41.81	2.85	12	0.48	-72.00	1057.00	6062	20220913	-50.35	2710	20230726	11.07	5700	-47.19	20230502	2710	11.07	20230726	24250	-87.59	20220913	2710	11.07	20230726	1.77	Y	299900	500	855 억	6843020	N	N	100981	N	N
28	20230828	141101	57	100.00	KSQ150	오락문화	N	N	N	N	N	3015	90	2	3.08	2258071370	751430	160.72	3000	3035	2970	3800	2050	2925	3005.06	4.00	0	101138	2988	2956	2913	2881	2838	2935	2860	855	875	500	2100	5	1	171048884	5157	-41.88	2.85	12	0.44	-72.00	1057.00	6062	20220913	-50.26	2710	20230726	11.25	5700	-47.11	20230502	2710	11.25	20230726	24250	-87.57	20220913	2710	11.25	20230726	1.77	Y	299900	500	855 억	6843020	N	N	100981	N	N
29	20230828	131109	57	100.00	KSQ150	오락문화	N	N	N	N	N	3025	100	2	3.42	2029604350	675873	144.56	3000	3035	2970	3800	2050	2925	3002.97	4.00	0	70035	2988	2956	2913	2881	2838	2935	2860	855	875	500	2100	5	1	171048884	5174	-42.01	2.86	12	0.40	-72.00	1057.00	6062	20220913	-50.10	2710	20230726	11.62	5700	-46.93	20230502	2710	11.62	20230726	24250	-87.53	20220913	2710	11.62	20230726	1.77	Y	299900	500	855 억	6843020	N	N	100981	N	N
30	20230828	121101	57	100.00	KSQ150	오락문화	N	N	N	N	N	2990	65	2	2.22	1711438565	569907	121.89	3000	3035	2970	3800	2050	2925	3003.05	4.00	0	38143	2988	2956	2913	2881	2838	2935	2860	855	875	500	2100	5	1	171048884	5114	-41.53	2.83	12	0.33	-72.00	1057.00	6062	20220913	-50.68	2710	20230726	10.33	5700	-47.54	20230502	2710	10.33	20230726	24250	-87.67	20220913	2710	10.33	20230726	1.77	Y	299900	500	855 억	6843020	N	N	100981	N	N
31	20230828	111057	57	100.00	KSQ150	오락문화	N	N	N	N	N	2975	50	2	1.71	1543304920	513633	109.86	3000	3035	2970	3800	2050	2925	3004.73	4.00	0	46385	2988	2956	2913	2881	2838	2935	2860	855	875	500	2100	5	1	171048884	5089	-41.32	2.81	12	0.30	-72.00	1057.00	6062	20220913	-50.92	2710	20230726	9.78	5700	-47.81	20230502	2710	9.78	20230726	24250	-87.73	20220913	2710	9.78	20230726	1.77	Y	299900	500	855 억	6843020	N	N	100981	N	N
32	20230828	101045	57	100.00	KSQ150	오락문화	N	N	N	N	N	2995	70	2	2.39	1199117990	398266	85.18	3000	3035	2970	3800	2050	2925	3010.91	4.00	0	73544	2988	2956	2913	2881	2838	2935	2860	855	875	500	2100	5	1	171048884	5123	-41.60	2.83	12	0.23	-72.00	1057.00	6062	20220913	-50.59	2710	20230726	10.52	5700	-47.46	20230502	2710	10.52	20230726	24250	-87.65	20220913	2710	10.52	20230726	1.77	Y	299900	500	855 억	6843020	N	N	100981	N	N
33	20230828	091100	57	100.00	KSQ150	오락문화	N	N	N	N	N	2990	65	2	2.22	441020865	146707	31.38	3000	3030	2970	3800	2050	2925	3006.28	4.00	0	13305	2988	2956	2913	2881	2838	2935	2860	855	875	500	2100	5	1	171048884	5114	-41.53	2.83	12	0.09	-72.00	1057.00	6062	20220913	-50.68	2710	20230726	10.33	5700	-47.54	20230502	2710	10.33	20230726	24250	-87.67	20220913	2710	10.33	20230726	1.77	Y	299900	500	855 억	6843020	N	N	100981	N	N
34	20230825	161051	57	100.00	KSQ150	오락문화	N	N	N	N	N	2925	-10	5	-0.34	1342623430	462972	61.84	2930	2945	2870	3815	2055	2935	2899.64	3.99	0	19603	3015	2975	2920	2880	2825	2995	2900	855	880	500	2110	5	1	171048884	5003	-40.62	2.77	12	0.27	-72.00	1057.00	6062	20220913	-51.75	2710	20230726	7.93	5700	-48.68	20230502	2710	7.93	20230726	24250	-87.94	20220913	2710	7.93	20230726	1.77	Y	299900	500	855 억	6821578	N	N	100981	N	N
35	20230825	151059	57	100.00	KSQ150	오락문화	N	N	N	N	N	2905	-30	5	-1.02	1253169010	432324	57.75	2930	2945	2870	3815	2055	2935	2898.57	3.99	0	18559	3015	2975	2920	2880	2825	2995	2900	855	880	500	2110	5	1	171048884	4969	-40.35	2.75	12	0.25	-72.00	1057.00	6062	20220913	-52.08	2710	20230726	7.20	5700	-49.04	20230502	2710	7.20	20230726	24250	-88.02	20220913	2710	7.20	20230726	1.77	Y	299900	500	855 억	6821578	N	N	86123	N	N
36	20230825	141057	57	100.00	KSQ150	오락문화	N	N	N	N	N	2905	-30	5	-1.02	1167416260	402839	53.81	2930	2945	2870	3815	2055	2935	2897.85	3.99	0	19139	3015	2975	2920	2880	2825	2995	2900	855	880	500	2110	5	1	171048884	4969	-40.35	2.75	12	0.24	-72.00	1057.00	6062	20220913	-52.08	2710	20230726	7.20	5700	-49.04	20230502	2710	7.20	20230726	24250	-88.02	20220913	2710	7.20	20230726	1.77	Y	299900	500	855 억	6821578	N	N	86123	N	N
37	20230825	131052	57	100.00	KSQ150	오락문화	N	N	N	N	N	2910	-25	5	-0.85	1105369555	381492	50.96	2930	2945	2870	3815	2055	2935	2897.37	3.99	0	19371	3015	2975	2920	2880	2825	2995	2900	855	880	500	2110	5	1	171048884	4978	-40.42	2.75	12	0.22	-72.00	1057.00	6062	20220913	-52.00	2710	20230726	7.38	5700	-48.95	20230502	2710	7.38	20230726	24250	-88.00	20220913	2710	7.38	20230726	1.77	Y	299900	500	855 억	6821578	N	N	86123	N	N
38	20230825	121054	57	100.00	KSQ150	오락문화	N	N	N	N	N	2910	-25	5	-0.85	1038248050	358390	47.87	2930	2945	2870	3815	2055	2935	2896.84	3.99	0	23466	3015	2975	2920	2880	2825	2995	2900	855	880	500	2110	5	1	171048884	4978	-40.42	2.75	12	0.21	-72.00	1057.00	6062	20220913	-52.00	2710	20230726	7.38	5700	-48.95	20230502	2710	7.38	20230726	24250	-88.00	20220913	2710	7.38	20230726	1.77	Y	299900	500	855 억	6821578	N	N	86123	N	N
39	20230825	111052	57	100.00	KSQ150	오락문화	N	N	N	N	N	2935	0	3	0.00	917350010	317045	42.35	2930	2945	2870	3815	2055	2935	2893.27	3.99	0	22906	3015	2975	2920	2880	2825	2995	2900	855	880	500	2110	5	1	171048884	5020	-40.76	2.78	12	0.19	-72.00	1057.00	6062	20220913	-51.58	2710	20230726	8.30	5700	-48.51	20230502	2710	8.30	20230726	24250	-87.90	20220913	2710	8.30	20230726	1.77	Y	299900	500	855 억	6821578	N	N	86123	N	N
40	20230825	101058	57	100.00	KSQ150	오락문화	N	N	N	N	N	2885	-50	5	-1.70	622965480	215970	28.85	2930	2930	2870	3815	2055	2935	2884.20	3.99	0	-29736	3015	2975	2920	2880	2825	2995	2900	855	880	500	2110	5	1	171048884	4935	-40.07	2.73	12	0.13	-72.00	1057.00	6062	20220913	-52.41	2710	20230726	6.46	5700	-49.39	20230502	2710	6.46	20230726	24250	-88.10	20220913	2710	6.46	20230726	1.77	Y	299900	500	855 억	6821578	N	N	86123	N	N
41	20230825	091051	57	100.00	KSQ150	오락문화	N	N	N	N	N	2890	-45	5	-1.53	211392670	73021	9.75	2930	2930	2870	3815	2055	2935	2894.25	3.99	0	-24581	3015	2975	2920	2880	2825	2995	2900	855	880	500	2110	5	1	171048884	4943	-40.14	2.73	12	0.04	-72.00	1057.00	6062	20220913	-52.33	2710	20230726	6.64	5700	-49.30	20230502	2710	6.64	20230726	24250	-88.08	20220913	2710	6.64	20230726	1.77	Y	299900	500	855 억	6821578	N	N	86123	N	N
42	20230824	161046	57	100.00	KSQ150	오락문화	N	N	N	N	N	2935	90	2	3.16	2162344635	740517	135.56	2885	2960	2865	3695	1995	2845	2920.03	3.94	0	111168	2941	2892	2851	2802	2761	2917	2827	855	850	500	2040	5	1	171048884	5020	-40.76	2.78	12	0.43	-72.00	1057.00	6062	20220913	-51.58	2710	20230726	8.30	5700	-48.51	20230502	2710	8.30	20230726	24250	-87.90	20220913	2710	8.30	20230726	1.77	Y	299900	500	855 억	6738725	N	N	86123	N	N
43	20230824	151044	57	100.00	KSQ150	오락문화	N	N	N	N	N	2945	100	2	3.51	1910609540	654538	119.82	2885	2960	2865	3695	1995	2845	2919.02	3.94	0	113938	2941	2892	2851	2802	2761	2917	2827	855	850	500	2040	5	1	171048884	5037	-40.90	2.79	12	0.38	-72.00	1057.00	6062	20220913	-51.42	2710	20230726	8.67	5700	-48.33	20230502	2710	8.67	20230726	24250	-87.86	20220913	2710	8.67	20230726	1.77	Y	299900	500	855 억	6738725	N	N	80572	N	N
44	20230824	141045	57	100.00	KSQ150	오락문화	N	N	N	N	N	2940	95	2	3.34	1574713715	540044	98.86	2885	2960	2865	3695	1995	2845	2915.90	3.94	0	111861	2941	2892	2851	2802	2761	2917	2827	855	850	500	2040	5	1	171048884	5029	-40.83	2.78	12	0.32	-72.00	1057.00	6062	20220913	-51.50	2710	20230726	8.49	5700	-48.42	20230502	2710	8.49	20230726	24250	-87.88	20220913	2710	8.49	20230726	1.77	Y	299900	500	855 억	6738725	N	N	80572	N	N
45	20230824	131049	57	100.00	KSQ150	오락문화	N	N	N	N	N	2935	90	2	3.16	1257263600	432071	79.09	2885	2940	2865	3695	1995	2845	2909.85	3.94	0	108064	2941	2892	2851	2802	2761	2917	2827	855	850	500	2040	5	1	171048884	5020	-40.76	2.78	12	0.25	-72.00	1057.00	6062	20220913	-51.58	2710	20230726	8.30	5700	-48.51	20230502	2710	8.30	20230726	24250	-87.90	20220913	2710	8.30	20230726	1.77	Y	299900	500	855 억	6738725	N	N	80572	N	N
46	20230824	121052	57	100.00	KSQ150	오락문화	N	N	N	N	N	2930	85	2	2.99	1039861610	357898	65.52	2885	2930	2865	3695	1995	2845	2905.47	3.94	0	76747	2941	2892	2851	2802	2761	2917	2827	855	850	500	2040	5	1	171048884	5012	-40.69	2.77	12	0.21	-72.00	1057.00	6062	20220913	-51.67	2710	20230726	8.12	5700	-48.60	20230502	2710	8.12	20230726	24250	-87.92	20220913	2710	8.12	20230726	1.77	Y	299900	500	855 억	6738725	N	N	80572	N	N
47	20230824	111047	57	100.00	KSQ150	오락문화	N	N	N	N	N	2930	85	2	2.99	862414015	297133	54.39	2885	2930	2865	3695	1995	2845	2902.45	3.94	0	72484	2941	2892	2851	2802	2761	2917	2827	855	850	500	2040	5	1	171048884	5012	-40.69	2.77	12	0.17	-72.00	1057.00	6062	20220913	-51.67	2710	20230726	8.12	5700	-48.60	20230502	2710	8.12	20230726	24250	-87.92	20220913	2710	8.12	20230726	1.77	Y	299900	500	855 억	6738725	N	N	80572	N	N
48	20230824	101043	57	100.00	KSQ150	오락문화	N	N	N	N	N	2890	45	2	1.58	540659385	186225	34.09	2885	2925	2885	3695	1995	2845	2903.26	3.94	0	33908	2941	2892	2851	2802	2761	2917	2827	855	850	500	2040	5	1	171048884	4943	-40.14	2.73	12	0.11	-72.00	1057.00	6062	20220913	-52.33	2710	20230726	6.64	5700	-49.30	20230502	2710	6.64	20230726	24250	-88.08	20220913	2710	6.64	20230726	1.77	Y	299900	500	855 억	6738725	N	N	80572	N	N
49	20230824	091047	57	100.00	KSQ150	오락문화	N	N	N	N	N	2900	55	2	1.93	226188375	77905	14.26	2885	2925	2885	3695	1995	2845	2903.39	3.94	0	25326	2941	2892	2851	2802	2761	2917	2827	855	850	500	2040	5	1	171048884	4960	-40.28	2.74	12	0.05	-72.00	1057.00	6062	20220913	-52.16	2710	20230726	7.01	5700	-49.12	20230502	2710	7.01	20230726	24250	-88.04	20220913	2710	7.01	20230726	1.77	Y	299900	500	855 억	6738725	N	N	80572	N	N
50	20230823	161042	57	100.00	KSQ150	오락문화	N	N	N	N	N	2845	15	2	0.53	1556579405	543876	83.72	2810	2900	2810	3675	1985	2830	2862.17	3.86	0	135856	2933	2881	2838	2786	2743	2860	2765	855	845	500	2030	5	1	171048884	4866	-39.51	2.69	12	0.32	-72.00	1057.00	6062	20220913	-53.07	2710	20230726	4.98	5700	-50.09	20230502	2710	4.98	20230726	24250	-88.27	20220913	2710	4.98	20230726	1.77	Y	299900	500	855 억	6601709	N	N	80572	N	N
51	20230823	151040	57	100.00	KSQ150	오락문화	N	N	N	N	N	2840	10	2	0.35	1454384275	507951	78.19	2810	2900	2810	3675	1985	2830	2863.24	3.86	0	133460	2933	2881	2838	2786	2743	2860	2765	855	845	500	2030	5	1	171048884	4858	-39.44	2.69	12	0.30	-72.00	1057.00	6062	20220913	-53.15	2710	20230726	4.80	5700	-50.18	20230502	2710	4.80	20230726	24250	-88.29	20220913	2710	4.80	20230726	1.77	Y	299900	500	855 억	6601709	N	N	134319	N	N
52	20230823	141049	57	100.00	KSQ150	오락문화	N	N	N	N	N	2865	35	2	1.24	1257187535	438795	67.54	2810	2900	2810	3675	1985	2830	2865.09	3.86	0	137676	2933	2881	2838	2786	2743	2860	2765	855	845	500	2030	5	1	171048884	4901	-39.79	2.71	12	0.26	-72.00	1057.00	6062	20220913	-52.74	2710	20230726	5.72	5700	-49.74	20230502	2710	5.72	20230726	24250	-88.19	20220913	2710	5.72	20230726	1.77	Y	299900	500	855 억	6601709	N	N	134319	N	N
53	20230823	131039	57	100.00	KSQ150	오락문화	N	N	N	N	N	2870	40	2	1.41	1034370855	360876	55.55	2810	2900	2810	3675	1985	2830	2866.28	3.86	0	129326	2933	2881	2838	2786	2743	2860	2765	855	845	500	2030	5	1	171048884	4909	-39.86	2.72	12	0.21	-72.00	1057.00	6062	20220913	-52.66	2710	20230726	5.90	5700	-49.65	20230502	2710	5.90	20230726	24250	-88.16	20220913	2710	5.90	20230726	1.77	Y	299900	500	855 억	6601709	N	N	134319	N	N
54	20230823	121048	57	100.00	KSQ150	오락문화	N	N	N	N	N	2880	50	2	1.77	892708260	311640	47.97	2810	2900	2810	3675	1985	2830	2864.55	3.86	0	102837	2933	2881	2838	2786	2743	2860	2765	855	845	500	2030	5	1	171048884	4926	-40.00	2.72	12	0.18	-72.00	1057.00	6062	20220913	-52.49	2710	20230726	6.27	5700	-49.47	20230502	2710	6.27	20230726	24250	-88.12	20220913	2710	6.27	20230726	1.77	Y	299900	500	855 억	6601709	N	N	134319	N	N
55	20230823	111042	57	100.00	KSQ150	오락문화	N	N	N	N	N	2850	20	2	0.71	659462375	230412	35.47	2810	2900	2810	3675	1985	2830	2862.10	3.86	0	64562	2933	2881	2838	2786	2743	2860	2765	855	845	500	2030	5	1	171048884	4875	-39.58	2.70	12	0.13	-72.00	1057.00	6062	20220913	-52.99	2710	20230726	5.17	5700	-50.00	20230502	2710	5.17	20230726	24250	-88.25	20220913	2710	5.17	20230726	1.77	Y	299900	500	855 억	6601709	N	N	134319	N	N
56	20230823	101042	57	100.00	KSQ150	오락문화	N	N	N	N	N	2875	45	2	1.59	315351005	110678	17.04	2810	2880	2810	3675	1985	2830	2849.27	3.86	0	33100	2933	2881	2838	2786	2743	2860	2765	855	845	500	2030	5	1	171048884	4918	-39.93	2.72	12	0.06	-72.00	1057.00	6062	20220913	-52.57	2710	20230726	6.09	5700	-49.56	20230502	2710	6.09	20230726	24250	-88.14	20220913	2710	6.09	20230726	1.77	Y	299900	500	855 억	6601709	N	N	134319	N	N
57	20230823	091050	57	100.00	KSQ150	오락문화	N	N	N	N	N	2845	15	2	0.53	98998260	35124	5.41	2810	2845	2810	3675	1985	2830	2818.54	3.86	0	11460	2933	2881	2838	2786	2743	2860	2765	855	845	500	2030	5	1	171048884	4866	-39.51	2.69	12	0.02	-72.00	1057.00	6062	20220913	-53.07	2710	20230726	4.98	5700	-50.09	20230502	2710	4.98	20230726	24250	-88.27	20220913	2710	4.98	20230726	1.77	Y	299900	500	855 억	6601709	N	N	134319	N	N
58	20230822	161036	57	100.00	KSQ150	오락문화	N	N	N	N	N	2830	0	3	0.00	1831965850	643913	120.74	2845	2890	2795	3675	1985	2830	2845.16	3.79	0	119316	2953	2891	2848	2786	2743	2922	2817	855	845	500	2030	5	1	171048884	4841	-39.31	2.68	12	0.38	-72.00	1057.00	6112	20220819	-53.70	2710	20230726	4.43	5700	-50.35	20230502	2710	4.43	20230726	24250	-88.33	20220913	2710	4.43	20230726	1.77	Y	299900	500	855 억	6482227	N	N	134063	N	N
59	20230822	151037	57	100.00	KSQ150	오락문화	N	N	N	N	N	2855	25	2	0.88	1680805535	590686	110.76	2845	2890	2795	3675	1985	2830	2845.52	3.79	0	106257	2953	2891	2848	2786	2743	2922	2817	855	845	500	2030	5	1	171048884	4883	-39.65	2.70	12	0.35	-72.00	1057.00	6112	20220819	-53.29	2710	20230726	5.35	5700	-49.91	20230502	2710	5.35	20230726	24250	-88.23	20220913	2710	5.35	20230726	1.77	Y	299900	500	855 억	6482227	N	N	82411	N	N
60	20230822	141037	57	100.00	KSQ150	오락문화	N	N	N	N	N	2850	20	2	0.71	1404785585	493699	92.58	2845	2890	2795	3675	1985	2830	2845.43	3.79	0	119998	2953	2891	2848	2786	2743	2922	2817	855	845	500	2030	5	1	171048884	4875	-39.58	2.70	12	0.29	-72.00	1057.00	6112	20220819	-53.37	2710	20230726	5.17	5700	-50.00	20230502	2710	5.17	20230726	24250	-88.25	20220913	2710	5.17	20230726	1.77	Y	299900	500	855 억	6482227	N	N	82411	N	N
61	20230822	131034	57	100.00	KSQ150	오락문화	N	N	N	N	N	2850	20	2	0.71	1159530680	407473	76.41	2845	2890	2795	3675	1985	2830	2845.67	3.79	0	101637	2953	2891	2848	2786	2743	2922	2817	855	845	500	2030	5	1	171048884	4875	-39.58	2.70	12	0.24	-72.00	1057.00	6112	20220819	-53.37	2710	20230726	5.17	5700	-50.00	20230502	2710	5.17	20230726	24250	-88.25	20220913	2710	5.17	20230726	1.77	Y	299900	500	855 억	6482227	N	N	82411	N	N
62	20230822	121020	57	100.00	KSQ150	오락문화	N	N	N	N	N	2875	45	2	1.59	1067381750	375296	70.37	2845	2890	2795	3675	1985	2830	2844.11	3.79	0	99656	2953	2891	2848	2786	2743	2922	2817	855	845	500	2030	5	1	171048884	4918	-39.93	2.72	12	0.22	-72.00	1057.00	6112	20220819	-52.96	2710	20230726	6.09	5700	-49.56	20230502	2710	6.09	20230726	24250	-88.14	20220913	2710	6.09	20230726	1.77	Y	299900	500	855 억	6482227	N	N	82411	N	N
63	20230822	111034	57	100.00	KSQ150	오락문화	N	N	N	N	N	2840	10	2	0.35	823908735	290131	54.40	2845	2890	2795	3675	1985	2830	2839.79	3.79	0	72143	2953	2891	2848	2786	2743	2922	2817	855	845	500	2030	5	1	171048884	4858	-39.44	2.69	12	0.17	-72.00	1057.00	6112	20220819	-53.53	2710	20230726	4.80	5700	-50.18	20230502	2710	4.80	20230726	24250	-88.29	20220913	2710	4.80	20230726	1.77	Y	299900	500	855 억	6482227	N	N	82411	N	N
64	20230822	101031	57	100.00	KSQ150	오락문화	N	N	N	N	N	2850	20	2	0.71	655675280	230897	43.30	2845	2890	2795	3675	1985	2830	2839.69	3.79	0	51688	2953	2891	2848	2786	2743	2922	2817	855	845	500	2030	5	1	171048884	4875	-39.58	2.70	12	0.13	-72.00	1057.00	6112	20220819	-53.37	2710	20230726	5.17	5700	-50.00	20230502	2710	5.17	20230726	24250	-88.25	20220913	2710	5.17	20230726	1.77	Y	299900	500	855 억	6482227	N	N	82411	N	N
65	20230822	091030	57	100.00	KSQ150	오락문화	N	N	N	N	N	2835	5	2	0.18	160670105	56337	10.56	2845	2890	2835	3675	1985	2830	2851.99	3.79	0	-12070	2953	2891	2848	2786	2743	2922	2817	855	845	500	2030	5	1	171048884	4849	-39.38	2.68	12	0.03	-72.00	1057.00	6112	20220819	-53.62	2710	20230726	4.61	5700	-50.26	20230502	2710	4.61	20230726	24250	-88.31	20220913	2710	4.61	20230726	1.77	Y	299900	500	855 억	6482227	N	N	82411	N	N
66	20230821	161028	57	100.00	KSQ150	오락문화	N	N	N	N	N	2830	25	2	0.89	1499851865	523077	104.96	2805	2910	2805	3645	1965	2805	2867.52	3.78	0	19195	2888	2846	2793	2751	2698	2867	2772	855	840	500	2010	5	1	171048884	4841	-39.31	2.68	12	0.31	-72.00	1057.00	6112	20220819	-53.70	2710	20230726	4.43	5700	-50.35	20230502	2710	4.43	20230726	24250	-88.33	20220913	2710	4.43	20230726	1.78	Y	299900	500	855 억	6472857	N	N	72526	N	N
67	20230821	151036	57	100.00	KSQ150	오락문화	N	N	N	N	N	2840	35	2	1.25	1415886865	493441	99.01	2805	2910	2805	3645	1965	2805	2869.42	3.78	0	17518	2888	2846	2793	2751	2698	2867	2772	855	840	500	2010	5	1	171048884	4858	-39.44	2.69	12	0.29	-72.00	1057.00	6112	20220819	-53.53	2710	20230726	4.80	5700	-50.18	20230502	2710	4.80	20230726	24250	-88.29	20220913	2710	4.80	20230726	1.78	Y	299900	500	855 억	6472857	N	N	83149	N	N
68	20230821	141031	57	100.00	KSQ150	오락문화	N	N	N	N	N	2860	55	2	1.96	1171322880	407274	81.72	2805	2910	2805	3645	1965	2805	2876.02	3.78	0	8602	2888	2846	2793	2751	2698	2867	2772	855	840	500	2010	5	1	171048884	4892	-39.72	2.71	12	0.24	-72.00	1057.00	6112	20220819	-53.21	2710	20230726	5.54	5700	-49.82	20230502	2710	5.54	20230726	24250	-88.21	20220913	2710	5.54	20230726	1.78	Y	299900	500	855 억	6472857	N	N	83149	N	N
69	20230821	131043	57	100.00	KSQ150	오락문화	N	N	N	N	N	2870	65	2	2.32	995057485	345773	69.38	2805	2910	2805	3645	1965	2805	2877.79	3.78	0	24650	2888	2846	2793	2751	2698	2867	2772	855	840	500	2010	5	1	171048884	4909	-39.86	2.72	12	0.20	-72.00	1057.00	6112	20220819	-53.04	2710	20230726	5.90	5700	-49.65	20230502	2710	5.90	20230726	24250	-88.16	20220913	2710	5.90	20230726	1.78	Y	299900	500	855 억	6472857	N	N	83149	N	N
70	20230821	121040	57	100.00	KSQ150	오락문화	N	N	N	N	N	2875	70	2	2.50	884253945	307075	61.61	2805	2910	2805	3645	1965	2805	2879.62	3.78	0	34622	2888	2846	2793	2751	2698	2867	2772	855	840	500	2010	5	1	171048884	4918	-39.93	2.72	12	0.18	-72.00	1057.00	6112	20220819	-52.96	2710	20230726	6.09	5700	-49.56	20230502	2710	6.09	20230726	24250	-88.14	20220913	2710	6.09	20230726	1.78	Y	299900	500	855 억	6472857	N	N	83149	N	N
71	20230821	111030	57	100.00	KSQ150	오락문화	N	N	N	N	N	2880	75	2	2.67	798178080	277149	55.61	2805	2910	2805	3645	1965	2805	2879.98	3.78	0	32468	2888	2846	2793	2751	2698	2867	2772	855	840	500	2010	5	1	171048884	4926	-40.00	2.72	12	0.16	-72.00	1057.00	6112	20220819	-52.88	2710	20230726	6.27	5700	-49.47	20230502	2710	6.27	20230726	24250	-88.12	20220913	2710	6.27	20230726	1.78	Y	299900	500	855 억	6472857	N	N	83149	N	N
72	20230821	101029	57	100.00	KSQ150	오락문화	N	N	N	N	N	2900	95	2	3.39	598465270	207954	41.73	2805	2910	2805	3645	1965	2805	2877.90	3.78	0	31692	2888	2846	2793	2751	2698	2867	2772	855	840	500	2010	5	1	171048884	4960	-40.28	2.74	12	0.12	-72.00	1057.00	6112	20220819	-52.55	2710	20230726	7.01	5700	-49.12	20230502	2710	7.01	20230726	24250	-88.04	20220913	2710	7.01	20230726	1.78	Y	299900	500	855 억	6472857	N	N	83149	N	N
73	20230821	091039	57	100.00	KSQ150	오락문화	N	N	N	N	N	2850	45	2	1.60	106341335	37468	7.52	2805	2865	2805	3645	1965	2805	2838.25	3.78	0	-2307	2888	2846	2793	2751	2698	2867	2772	855	840	500	2010	5	1	171048884	4875	-39.58	2.70	12	0.02	-72.00	1057.00	6112	20220819	-53.37	2710	20230726	5.17	5700	-50.00	20230502	2710	5.17	20230726	24250	-88.25	20220913	2710	5.17	20230726	1.78	Y	299900	500	855 억	6472857	N	N	83149	N	N
74	20230818	161030	57	100.00	KSQ150	오락문화	N	N	N	N	N	2805	-25	5	-0.88	1378259390	493572	77.40	2765	2835	2740	3675	1985	2830	2792.38	3.76	0	57057	2926	2877	2841	2792	2756	2902	2817	855	845	500	2030	5	1	171048884	4798	-38.96	2.65	12	0.29	-72.00	1057.00	6300	20220817	-55.48	2710	20230726	3.51	5700	-50.79	20230502	2710	3.51	20230726	24450	-88.53	20220819	2710	3.51	20230726	1.83	Y	299900	500	855 억	6423962	N	N	83149	N	N
75	20230818	151020	57	100.00	KSQ150	오락문화	N	N	N	N	N	2820	-10	5	-0.35	1273544830	456259	71.55	2765	2835	2740	3675	1985	2830	2791.28	3.76	0	47221	2926	2877	2841	2792	2756	2902	2817	855	845	500	2030	5	1	171048884	4824	-39.17	2.67	12	0.27	-72.00	1057.00	6300	20220817	-55.24	2710	20230726	4.06	5700	-50.53	20230502	2710	4.06	20230726	24450	-88.47	20220819	2710	4.06	20230726	1.83	Y	299900	500	855 억	6423962	N	N	88397	N	N
76	20230818	141030	57	100.00	KSQ150	오락문화	N	N	N	N	N	2805	-25	5	-0.88	1054115800	377987	59.27	2765	2835	2740	3675	1985	2830	2788.76	3.76	0	50780	2926	2877	2841	2792	2756	2902	2817	855	845	500	2030	5	1	171048884	4798	-38.96	2.65	12	0.22	-72.00	1057.00	6300	20220817	-55.48	2710	20230726	3.51	5700	-50.79	20230502	2710	3.51	20230726	24450	-88.53	20220819	2710	3.51	20230726	1.83	Y	299900	500	855 억	6423962	N	N	88397	N	N
77	20230818	131022	57	100.00	KSQ150	오락문화	N	N	N	N	N	2800	-30	5	-1.06	912908950	327564	51.37	2765	2835	2740	3675	1985	2830	2786.96	3.76	0	44828	2926	2877	2841	2792	2756	2902	2817	855	845	500	2030	5	1	171048884	4789	-38.89	2.65	12	0.19	-72.00	1057.00	6300	20220817	-55.56	2710	20230726	3.32	5700	-50.88	20230502	2710	3.32	20230726	24450	-88.55	20220819	2710	3.32	20230726	1.83	Y	299900	500	855 억	6423962	N	N	88397	N	N
78	20230818	121033	57	100.00	KSQ150	오락문화	N	N	N	N	N	2810	-20	5	-0.71	823928265	295909	46.40	2765	2835	2740	3675	1985	2830	2784.40	3.76	0	49907	2926	2877	2841	2792	2756	2902	2817	855	845	500	2030	5	1	171048884	4806	-39.03	2.66	12	0.17	-72.00	1057.00	6300	20220817	-55.40	2710	20230726	3.69	5700	-50.70	20230502	2710	3.69	20230726	24450	-88.51	20220819	2710	3.69	20230726	1.83	Y	299900	500	855 억	6423962	N	N	88397	N	N
79	20230818	111025	57	100.00	KSQ150	오락문화	N	N	N	N	N	2825	-5	5	-0.18	691984300	249118	39.06	2765	2825	2740	3675	1985	2830	2777.74	3.76	0	48626	2926	2877	2841	2792	2756	2902	2817	855	845	500	2030	5	1	171048884	4832	-39.24	2.67	12	0.15	-72.00	1057.00	6300	20220817	-55.16	2710	20230726	4.24	5700	-50.44	20230502	2710	4.24	20230726	24450	-88.45	20220819	2710	4.24	20230726	1.83	Y	299900	500	855 억	6423962	N	N	88397	N	N
80	20230818	101031	57	100.00	KSQ150	오락문화	N	N	N	N	N	2780	-50	5	-1.77	501958515	181382	28.44	2765	2810	2740	3675	1985	2830	2767.41	3.76	0	10220	2926	2877	2841	2792	2756	2902	2817	855	845	500	2030	5	1	171048884	4755	-38.61	2.63	12	0.11	-72.00	1057.00	6300	20220817	-55.87	2710	20230726	2.58	5700	-51.23	20230502	2710	2.58	20230726	24450	-88.63	20220819	2710	2.58	20230726	1.83	Y	299900	500	855 억	6423962	N	N	88397	N	N
81	20230818	091035	57	100.00	KSQ150	오락문화	N	N	N	N	N	2750	-80	5	-2.83	208179165	75450	11.83	2765	2800	2740	3675	1985	2830	2759.17	3.76	0	-21053	2926	2877	2841	2792	2756	2902	2817	855	845	500	2030	5	1	171048884	4704	-38.19	2.60	12	0.04	-72.00	1057.00	6300	20220817	-56.35	2710	20230726	1.48	5700	-51.75	20230502	2710	1.48	20230726	24450	-88.75	20220819	2710	1.48	20230726	1.83	Y	299900	500	855 억	6423962	N	N	88397	N	N
82	20230817	161030	57	100.00	KSQ150	오락문화	N	N	N	N	N	2830	-55	5	-1.91	1790230060	629821	84.63	2815	2890	2805	3750	2020	2885	2842.48	3.76	0	6727	2981	2932	2886	2837	2791	2910	2815	855	865	500	2070	5	1	171048884	4841	-39.31	2.68	12	0.37	-72.00	1057.00	6300	20220817	-55.08	2710	20230726	4.43	5700	-50.35	20230502	2710	4.43	20230726	25200	-88.77	20220817	2710	4.43	20230726	1.81	Y	299900	500	855 억	6438824	N	N	88397	N	N
83	20230817	151036	57	100.00	KSQ150	오락문화	N	N	N	N	N	2855	-30	5	-1.04	1636994760	575757	77.36	2815	2890	2805	3750	2020	2885	2843.20	3.76	0	-8836	2981	2932	2886	2837	2791	2910	2815	855	865	500	2070	5	1	171048884	4883	-39.65	2.70	12	0.34	-72.00	1057.00	6300	20220817	-54.68	2710	20230726	5.35	5700	-49.91	20230502	2710	5.35	20230726	25200	-88.67	20220817	2710	5.35	20230726	1.81	Y	299900	500	855 억	6438824	N	N	103870	N	N
84	20230817	141027	57	100.00	KSQ150	오락문화	N	N	N	N	N	2885	0	3	0.00	1488074280	523680	70.36	2815	2890	2805	3750	2020	2885	2841.57	3.76	0	2530	2981	2932	2886	2837	2791	2910	2815	855	865	500	2070	5	1	171048884	4935	-40.07	2.73	12	0.31	-72.00	1057.00	6300	20220817	-54.21	2710	20230726	6.46	5700	-49.39	20230502	2710	6.46	20230726	25200	-88.55	20220817	2710	6.46	20230726	1.81	Y	299900	500	855 억	6438824	N	N	103870	N	N
85	20230817	131024	57	100.00	KSQ150	오락문화	N	N	N	N	N	2880	-5	5	-0.17	1293781140	456176	61.29	2815	2890	2805	3750	2020	2885	2836.14	3.76	0	-3270	2981	2932	2886	2837	2791	2910	2815	855	865	500	2070	5	1	171048884	4926	-40.00	2.72	12	0.27	-72.00	1057.00	6300	20220817	-54.29	2710	20230726	6.27	5700	-49.47	20230502	2710	6.27	20230726	25200	-88.57	20220817	2710	6.27	20230726	1.81	Y	299900	500	855 억	6438824	N	N	103870	N	N
86	20230817	121028	57	100.00	KSQ150	오락문화	N	N	N	N	N	2865	-20	5	-0.69	1169658765	412861	55.47	2815	2870	2805	3750	2020	2885	2833.06	3.76	0	-9745	2981	2932	2886	2837	2791	2910	2815	855	865	500	2070	5	1	171048884	4901	-39.79	2.71	12	0.24	-72.00	1057.00	6300	20220817	-54.52	2710	20230726	5.72	5700	-49.74	20230502	2710	5.72	20230726	25200	-88.63	20220817	2710	5.72	20230726	1.81	Y	299900	500	855 억	6438824	N	N	103870	N	N
87	20230817	111028	57	100.00	KSQ150	오락문화	N	N	N	N	N	2830	-55	5	-1.91	1028749675	363477	48.84	2815	2870	2805	3750	2020	2885	2830.30	3.76	0	-14739	2981	2932	2886	2837	2791	2910	2815	855	865	500	2070	5	1	171048884	4841	-39.31	2.68	12	0.21	-72.00	1057.00	6300	20220817	-55.08	2710	20230726	4.43	5700	-50.35	20230502	2710	4.43	20230726	25200	-88.77	20220817	2710	4.43	20230726	1.81	Y	299900	500	855 억	6438824	N	N	103870	N	N
88	20230817	101022	57	100.00	KSQ150	오락문화	N	N	N	N	N	2855	-30	5	-1.04	743775295	262578	35.28	2815	2870	2805	3750	2020	2885	2832.59	3.76	0	12558	2981	2932	2886	2837	2791	2910	2815	855	865	500	2070	5	1	171048884	4883	-39.65	2.70	12	0.15	-72.00	1057.00	6300	20220817	-54.68	2710	20230726	5.35	5700	-49.91	20230502	2710	5.35	20230726	25200	-88.67	20220817	2710	5.35	20230726	1.81	Y	299900	500	855 억	6438824	N	N	103870	N	N
89	20230817	091021	57	100.00	KSQ150	오락문화	N	N	N	N	N	2815	-70	5	-2.43	192531215	68185	9.16	2815	2860	2805	3750	2020	2885	2823.66	3.76	0	-7423	2981	2932	2886	2837	2791	2910	2815	855	865	500	2070	5	1	171048884	4815	-39.10	2.66	12	0.04	-72.00	1057.00	6300	20220817	-55.32	2710	20230726	3.87	5700	-50.61	20230502	2710	3.87	20230726	25200	-88.83	20220817	2710	3.87	20230726	1.81	Y	299900	500	855 억	6438824	N	N	103870	N	N
90	20230816	161027	57	100.00	KSQ150	오락문화	N	N	N	N	N	2885	-55	5	-1.87	2117843200	736968	98.60	2935	2935	2840	3820	2060	2940	2873.62	3.78	0	-23424	3163	3051	2983	2871	2803	3017	2837	855	880	500	2110	5	1	171048884	4935	-40.07	2.73	12	0.43	-72.00	1057.00	6325	20220812	-54.39	2710	20230726	6.46	5700	-49.39	20230502	2710	6.46	20230726	25200	-88.55	20220817	2710	6.46	20230726	1.87	Y	299900	500	855 억	6461799	N	N	103870	N	N
91	20230816	151029	57	100.00	KSQ150	오락문화	N	N	N	N	N	2860	-80	5	-2.72	1944541595	676657	90.53	2935	2935	2840	3820	2060	2940	2873.64	3.78	0	-20675	3163	3051	2983	2871	2803	3017	2837	855	880	500	2110	5	1	171048884	4892	-39.72	2.71	12	0.40	-72.00	1057.00	6325	20220812	-54.78	2710	20230726	5.54	5700	-49.82	20230502	2710	5.54	20230726	25200	-88.65	20220817	2710	5.54	20230726	1.87	Y	299900	500	855 억	6461799	N	N	110667	N	N
92	20230816	141027	57	100.00	KSQ150	오락문화	N	N	N	N	N	2860	-80	5	-2.72	1586354985	551281	73.76	2935	2935	2840	3820	2060	2940	2877.45	3.78	0	-29136	3163	3051	2983	2871	2803	3017	2837	855	880	500	2110	5	1	171048884	4892	-39.72	2.71	12	0.32	-72.00	1057.00	6325	20220812	-54.78	2710	20230726	5.54	5700	-49.82	20230502	2710	5.54	20230726	25200	-88.65	20220817	2710	5.54	20230726	1.87	Y	299900	500	855 억	6461799	N	N	110667	N	N
93	20230816	131025	57	100.00	KSQ150	오락문화	N	N	N	N	N	2880	-60	5	-2.04	1209219950	419367	56.11	2935	2935	2855	3820	2060	2940	2883.29	3.78	0	-54901	3163	3051	2983	2871	2803	3017	2837	855	880	500	2110	5	1	171048884	4926	-40.00	2.72	12	0.25	-72.00	1057.00	6325	20220812	-54.47	2710	20230726	6.27	5700	-49.47	20230502	2710	6.27	20230726	25200	-88.57	20220817	2710	6.27	20230726	1.87	Y	299900	500	855 억	6461799	N	N	110667	N	N
94	20230816	121039	57	100.00	KSQ150	오락문화	N	N	N	N	N	2890	-50	5	-1.70	1028228305	356559	47.70	2935	2935	2855	3820	2060	2940	2883.58	3.78	0	-58869	3163	3051	2983	2871	2803	3017	2837	855	880	500	2110	5	1	171048884	4943	-40.14	2.73	12	0.21	-72.00	1057.00	6325	20220812	-54.31	2710	20230726	6.64	5700	-49.30	20230502	2710	6.64	20230726	25200	-88.53	20220817	2710	6.64	20230726	1.87	Y	299900	500	855 억	6461799	N	N	110667	N	N
95	20230816	111035	57	100.00	KSQ150	오락문화	N	N	N	N	N	2890	-50	5	-1.70	878580230	304665	40.76	2935	2935	2855	3820	2060	2940	2883.55	3.78	0	-67866	3163	3051	2983	2871	2803	3017	2837	855	880	500	2110	5	1	171048884	4943	-40.14	2.73	12	0.18	-72.00	1057.00	6325	20220812	-54.31	2710	20230726	6.64	5700	-49.30	20230502	2710	6.64	20230726	25200	-88.53	20220817	2710	6.64	20230726	1.87	Y	299900	500	855 억	6461799	N	N	110667	N	N
96	20230816	101028	57	100.00	KSQ150	오락문화	N	N	N	N	N	2875	-65	5	-2.21	650605180	225661	30.19	2935	2935	2855	3820	2060	2940	2882.83	3.78	0	-62212	3163	3051	2983	2871	2803	3017	2837	855	880	500	2110	5	1	171048884	4918	-39.93	2.72	12	0.13	-72.00	1057.00	6325	20220812	-54.55	2710	20230726	6.09	5700	-49.56	20230502	2710	6.09	20230726	25200	-88.59	20220817	2710	6.09	20230726	1.87	Y	299900	500	855 억	6461799	N	N	110667	N	N
97	20230816	091024	57	100.00	KSQ150	오락문화	N	N	N	N	N	2885	-55	5	-1.87	235725290	81385	10.89	2935	2935	2875	3820	2060	2940	2895.82	3.78	0	-22374	3163	3051	2983	2871	2803	3017	2837	855	880	500	2110	5	1	171048884	4935	-40.07	2.73	12	0.05	-72.00	1057.00	6325	20220812	-54.39	2710	20230726	6.46	5700	-49.39	20230502	2710	6.46	20230726	25200	-88.55	20220817	2710	6.46	20230726	1.87	Y	299900	500	855 억	6461799	N	N	110667	N	N
98	20230814	161015	57	100.00	KSQ150	오락문화	N	N	N	N	N	2940	-130	5	-4.23	2201519070	746283	78.91	3095	3095	2915	3990	2150	3070	2949.93	3.88	3940	-177505	3150	3110	3060	3020	2970	3130	3040	855	920	500	2210	5	1	171048884	5029	-40.83	2.78	12	0.44	-72.00	1057.00	6450	20220811	-54.42	2710	20230726	8.49	5700	-48.42	20230502	2710	8.49	20230726	25200	-88.33	20220817	2710	8.49	20230726	1.91	Y	299900	500	855 억	6643740	N	N	110667	N	N
99	20230814	151013	57	100.00	KSQ150	오락문화	N	N	N	N	N	2930	-140	5	-4.56	2097124980	710706	75.14	3095	3095	2915	3990	2150	3070	2950.71	3.88	3940	-170649	3150	3110	3060	3020	2970	3130	3040	855	920	500	2210	5	1	171048884	5012	-40.69	2.77	12	0.42	-72.00	1057.00	6450	20220811	-54.57	2710	20230726	8.12	5700	-48.60	20230502	2710	8.12	20230726	25200	-88.37	20220817	2710	8.12	20230726	1.91	Y	299900	500	855 억	6643740	N	N	64550	N	N
100	20230814	141015	57	100.00	KSQ150	오락문화	N	N	N	N	N	2915	-155	5	-5.05	1858153710	628999	66.51	3095	3095	2915	3990	2150	3070	2954.09	3.88	3940	-147312	3150	3110	3060	3020	2970	3130	3040	855	920	500	2210	5	1	171048884	4986	-40.49	2.76	12	0.37	-72.00	1057.00	6450	20220811	-54.81	2710	20230726	7.56	5700	-48.86	20230502	2710	7.56	20230726	25200	-88.43	20220817	2710	7.56	20230726	1.91	Y	299900	500	855 억	6643740	N	N	64550	N	N
101	20230814	131002	57	100.00	KSQ150	오락문화	N	N	N	N	N	2920	-150	5	-4.89	1617172500	546463	57.78	3095	3095	2915	3990	2150	3070	2959.28	3.88	3940	-120941	3150	3110	3060	3020	2970	3130	3040	855	920	500	2210	5	1	171048884	4995	-40.56	2.76	12	0.32	-72.00	1057.00	6450	20220811	-54.73	2710	20230726	7.75	5700	-48.77	20230502	2710	7.75	20230726	25200	-88.41	20220817	2710	7.75	20230726	1.91	Y	299900	500	855 억	6643740	N	N	64550	N	N
102	20230814	121011	57	100.00	KSQ150	오락문화	N	N	N	N	N	2935	-135	5	-4.40	1348266175	454367	48.04	3095	3095	2915	3990	2150	3070	2967.28	3.88	3940	-106287	3150	3110	3060	3020	2970	3130	3040	855	920	500	2210	5	1	171048884	5020	-40.76	2.78	12	0.27	-72.00	1057.00	6450	20220811	-54.50	2710	20230726	8.30	5700	-48.51	20230502	2710	8.30	20230726	25200	-88.35	20220817	2710	8.30	20230726	1.91	Y	299900	500	855 억	6643740	N	N	64550	N	N
103	20230814	111003	57	100.00	KSQ150	오락문화	N	N	N	N	N	2950	-120	5	-3.91	1079521375	362676	38.35	3095	3095	2940	3990	2150	3070	2976.47	3.88	3940	-100215	3150	3110	3060	3020	2970	3130	3040	855	920	500	2210	5	1	171048884	5046	-40.97	2.79	12	0.21	-72.00	1057.00	6450	20220811	-54.26	2710	20230726	8.86	5700	-48.25	20230502	2710	8.86	20230726	25200	-88.29	20220817	2710	8.86	20230726	1.91	Y	299900	500	855 억	6643740	N	N	64550	N	N
104	20230814	101007	57	100.00	KSQ150	오락문화	N	N	N	N	N	2950	-120	5	-3.91	756874985	253241	26.78	3095	3095	2945	3990	2150	3070	2988.66	3.88	3940	-94925	3150	3110	3060	3020	2970	3130	3040	855	920	500	2210	5	1	171048884	5046	-40.97	2.79	12	0.15	-72.00	1057.00	6450	20220811	-54.26	2710	20230726	8.86	5700	-48.25	20230502	2710	8.86	20230726	25200	-88.29	20220817	2710	8.86	20230726	1.91	Y	299900	500	855 억	6643740	N	N	64550	N	N
105	20230814	091004	57	100.00	KSQ150	오락문화	N	N	N	N	N	3020	-50	5	-1.63	137952735	45330	4.79	3095	3095	3005	3990	2150	3070	3043.12	3.88	3940	-25202	3150	3110	3060	3020	2970	3130	3040	855	920	500	2210	5	1	171048884	5166	-41.94	2.86	12	0.03	-72.00	1057.00	6450	20220811	-53.18	2710	20230726	11.44	5700	-47.02	20230502	2710	11.44	20230726	25200	-88.02	20220817	2710	11.44	20230726	1.91	Y	299900	500	855 억	6643740	N	N	64550	N	N
106	20230811	161004	57	100.00	KSQ150	오락문화	N	N	N	N	N	3070	45	2	1.49	2886397335	942534	113.17	3015	3100	3010	3930	2120	3025	3062.38	3.78	0	164663	3101	3062	3001	2962	2901	3082	2982	855	905	500	2170	5	1	171048884	5251	-42.64	2.90	12	0.55	-72.00	1057.00	6450	20220811	-52.40	2710	20230726	13.28	5700	-46.14	20230502	2710	13.28	20230726	25800	-88.10	20220811	2710	13.28	20230726	1.89	Y	299900	500	855 억	6468685	N	N	64550	N	N
107	20230811	150959	57	100.00	KSQ150	오락문화	N	N	N	N	N	3045	20	2	0.66	2688164520	877583	105.37	3015	3100	3010	3930	2120	3025	3063.15	3.78	0	164110	3101	3062	3001	2962	2901	3082	2982	855	905	500	2170	5	1	171048884	5208	-42.29	2.88	12	0.51	-72.00	1057.00	6450	20220811	-52.79	2710	20230726	12.36	5700	-46.58	20230502	2710	12.36	20230726	25800	-88.20	20220811	2710	12.36	20230726	1.89	Y	299900	500	855 억	6468685	N	N	57127	N	N
108	20230811	140957	57	100.00	KSQ150	오락문화	N	N	N	N	N	3050	25	2	0.83	2477424570	808423	97.06	3015	3100	3010	3930	2120	3025	3064.52	3.78	0	155729	3101	3062	3001	2962	2901	3082	2982	855	905	500	2170	5	1	171048884	5217	-42.36	2.89	12	0.47	-72.00	1057.00	6450	20220811	-52.71	2710	20230726	12.55	5700	-46.49	20230502	2710	12.55	20230726	25800	-88.18	20220811	2710	12.55	20230726	1.89	Y	299900	500	855 억	6468685	N	N	57127	N	N
109	20230811	130956	57	100.00	KSQ150	오락문화	N	N	N	N	N	3060	35	2	1.16	2215766365	722522	86.75	3015	3100	3010	3930	2120	3025	3066.71	3.78	0	127958	3101	3062	3001	2962	2901	3082	2982	855	905	500	2170	5	1	171048884	5234	-42.50	2.89	12	0.42	-72.00	1057.00	6450	20220811	-52.56	2710	20230726	12.92	5700	-46.32	20230502	2710	12.92	20230726	25800	-88.14	20220811	2710	12.92	20230726	1.89	Y	299900	500	855 억	6468685	N	N	57127	N	N
110	20230811	120948	57	100.00	KSQ150	오락문화	N	N	N	N	N	3095	70	2	2.31	1719792365	560434	67.29	3015	3100	3010	3930	2120	3025	3068.68	3.78	0	98354	3101	3062	3001	2962	2901	3082	2982	855	905	500	2170	5	1	171048884	5294	-42.99	2.93	12	0.33	-72.00	1057.00	6450	20220811	-52.02	2710	20230726	14.21	5700	-45.70	20230502	2710	14.21	20230726	25800	-88.00	20220811	2710	14.21	20230726	1.89	Y	299900	500	855 억	6468685	N	N	57127	N	N
111	20230811	110948	57	100.00	KSQ150	오락문화	N	N	N	N	N	3080	55	2	1.82	1410283265	460218	55.26	3015	3100	3010	3930	2120	3025	3064.38	3.78	0	60923	3101	3062	3001	2962	2901	3082	2982	855	905	500	2170	5	1	171048884	5268	-42.78	2.91	12	0.27	-72.00	1057.00	6450	20220811	-52.25	2710	20230726	13.65	5700	-45.96	20230502	2710	13.65	20230726	25800	-88.06	20220811	2710	13.65	20230726	1.89	Y	299900	500	855 억	6468685	N	N	57127	N	N
112	20230811	100944	57	100.00	KSQ150	오락문화	N	N	N	N	N	3075	50	2	1.65	859442985	281527	33.80	3015	3100	3010	3930	2120	3025	3052.79	3.78	0	59113	3101	3062	3001	2962	2901	3082	2982	855	905	500	2170	5	1	171048884	5260	-42.71	2.91	12	0.16	-72.00	1057.00	6450	20220811	-52.33	2710	20230726	13.47	5700	-46.05	20230502	2710	13.47	20230726	25800	-88.08	20220811	2710	13.47	20230726	1.89	Y	299900	500	855 억	6468685	N	N	57127	N	N
113	20230811	090955	57	100.00	KSQ150	오락문화	N	N	N	N	N	3045	20	2	0.66	230708165	75790	9.10	3015	3100	3010	3930	2120	3025	3044.04	3.78	0	29973	3101	3062	3001	2962	2901	3082	2982	855	905	500	2170	5	1	171048884	5208	-42.29	2.88	12	0.04	-72.00	1057.00	6450	20220811	-52.79	2710	20230726	12.36	5700	-46.58	20230502	2710	12.36	20230726	25800	-88.20	20220811	2710	12.36	20230726	1.89	Y	299900	500	855 억	6468685	N	N	57127	N	N
114	20230810	160945	57	100.00	KSQ150	오락문화	N	N	N	N	N	3025	40	2	1.34	2434393890	812104	132.69	2970	3040	2940	3880	2090	2985	2997.57	3.66	0	220783	3035	3010	2960	2935	2885	3022	2947	855	895	500	2140	5	1	171048884	5174	-42.01	2.86	12	0.47	-72.00	1057.00	6612	20220809	-54.25	2710	20230726	11.62	5700	-46.93	20230502	2710	11.62	20230726	25800	-88.28	20220811	2710	11.62	20230726	1.87	Y	299900	500	855 억	6259725	N	N	57127	N	N
115	20230810	150942	57	100.00	KSQ150	오락문화	N	N	N	N	N	3025	40	2	1.34	2276721745	760006	124.17	2970	3040	2940	3880	2090	2985	2995.66	3.66	0	215940	3035	3010	2960	2935	2885	3022	2947	855	895	500	2140	5	1	171048884	5174	-42.01	2.86	12	0.44	-72.00	1057.00	6612	20220809	-54.25	2710	20230726	11.62	5700	-46.93	20230502	2710	11.62	20230726	25800	-88.28	20220811	2710	11.62	20230726	1.87	Y	299900	500	855 억	6259725	N	N	156687	N	N
116	20230810	140944	57	100.00	KSQ150	오락문화	N	N	N	N	N	3030	45	2	1.51	1946661510	650926	106.35	2970	3040	2940	3880	2090	2985	2990.60	3.66	0	211320	3035	3010	2960	2935	2885	3022	2947	855	895	500	2140	5	1	171048884	5183	-42.08	2.87	12	0.38	-72.00	1057.00	6612	20220809	-54.17	2710	20230726	11.81	5700	-46.84	20230502	2710	11.81	20230726	25800	-88.26	20220811	2710	11.81	20230726	1.87	Y	299900	500	855 억	6259725	N	N	156687	N	N
117	20230810	130934	57	100.00	KSQ150	오락문화	N	N	N	N	N	3005	20	2	0.67	1466860900	492006	80.39	2970	3015	2940	3880	2090	2985	2981.39	3.66	0	190145	3035	3010	2960	2935	2885	3022	2947	855	895	500	2140	5	1	171048884	5140	-41.74	2.84	12	0.29	-72.00	1057.00	6612	20220809	-54.55	2710	20230726	10.89	5700	-47.28	20230502	2710	10.89	20230726	25800	-88.35	20220811	2710	10.89	20230726	1.87	Y	299900	500	855 억	6259725	N	N	156687	N	N
118	20230810	120952	57	100.00	KSQ150	오락문화	N	N	N	N	N	2985	0	3	0.00	1211526350	406826	66.47	2970	3005	2940	3880	2090	2985	2977.99	3.66	0	166030	3035	3010	2960	2935	2885	3022	2947	855	895	500	2140	5	1	171048884	5106	-41.46	2.82	12	0.24	-72.00	1057.00	6612	20220809	-54.85	2710	20230726	10.15	5700	-47.63	20230502	2710	10.15	20230726	25800	-88.43	20220811	2710	10.15	20230726	1.87	Y	299900	500	855 억	6259725	N	N	156687	N	N
119	20230810	110954	57	100.00	KSQ150	오락문화	N	N	N	N	N	2990	5	2	0.17	817408910	274915	44.92	2970	3005	2940	3880	2090	2985	2973.31	3.66	0	114111	3035	3010	2960	2935	2885	3022	2947	855	895	500	2140	5	1	171048884	5114	-41.53	2.83	12	0.16	-72.00	1057.00	6612	20220809	-54.78	2710	20230726	10.33	5700	-47.54	20230502	2710	10.33	20230726	25800	-88.41	20220811	2710	10.33	20230726	1.87	Y	299900	500	855 억	6259725	N	N	156687	N	N
120	20230810	100948	57	100.00	KSQ150	오락문화	N	N	N	N	N	2985	0	3	0.00	434866010	146966	24.01	2970	2985	2940	3880	2090	2985	2958.94	3.66	0	60034	3035	3010	2960	2935	2885	3022	2947	855	895	500	2140	5	1	171048884	5106	-41.46	2.82	12	0.09	-72.00	1057.00	6612	20220809	-54.85	2710	20230726	10.15	5700	-47.63	20230502	2710	10.15	20230726	25800	-88.43	20220811	2710	10.15	20230726	1.87	Y	299900	500	855 억	6259725	N	N	156687	N	N
121	20230810	090958	57	100.00	KSQ150	오락문화	N	N	N	N	N	2955	-30	5	-1.01	75479455	25535	4.17	2970	2975	2940	3880	2090	2985	2955.83	3.66	0	12132	3035	3010	2960	2935	2885	3022	2947	855	895	500	2140	5	1	171048884	5054	-41.04	2.80	12	0.01	-72.00	1057.00	6612	20220809	-55.31	2710	20230726	9.04	5700	-48.16	20230502	2710	9.04	20230726	25800	-88.55	20220811	2710	9.04	20230726	1.87	Y	299900	500	855 억	6259725	N	N	156687	N	N
122	20230809	160944	57	100.00	KSQ150	오락문화	N	N	N	N	N	2985	45	2	1.53	1775332425	601134	77.04	2915	2985	2910	3820	2060	2940	2953.29	3.60	0	110434	3156	3047	2986	2877	2816	3017	2847	855	880	500	2110	5	1	171048884	5106	-41.46	2.82	12	0.35	-72.00	1057.00	6612	20220809	-54.85	2710	20230726	10.15	5700	-47.63	20230502	2710	10.15	20230726	26450	-88.71	20220809	2710	10.15	20230726	1.90	Y	299900	500	855 억	6161532	N	N	156687	N	N
123	20230809	150932	57	100.00	KSQ150	오락문화	N	N	N	N	N	2970	30	2	1.02	1561926775	529331	67.84	2915	2985	2910	3820	2060	2940	2950.76	3.60	0	86781	3156	3047	2986	2877	2816	3017	2847	855	880	500	2110	5	1	171048884	5080	-41.25	2.81	12	0.31	-72.00	1057.00	6612	20220809	-55.08	2710	20230726	9.59	5700	-47.89	20230502	2710	9.59	20230726	26450	-88.77	20220809	2710	9.59	20230726	1.90	Y	299900	500	855 억	6161532	N	N	166406	N	N
124	20230809	140930	57	100.00	KSQ150	오락문화	N	N	N	N	N	2975	35	2	1.19	1195274635	405674	51.99	2915	2975	2910	3820	2060	2940	2946.39	3.60	0	70153	3156	3047	2986	2877	2816	3017	2847	855	880	500	2110	5	1	171048884	5089	-41.32	2.81	12	0.24	-72.00	1057.00	6612	20220809	-55.01	2710	20230726	9.78	5700	-47.81	20230502	2710	9.78	20230726	26450	-88.75	20220809	2710	9.78	20230726	1.90	Y	299900	500	855 억	6161532	N	N	166406	N	N
125	20230809	130952	57	100.00	KSQ150	오락문화	N	N	N	N	N	2945	5	2	0.17	815357285	277340	35.54	2915	2965	2910	3820	2060	2940	2939.92	3.60	0	43149	3156	3047	2986	2877	2816	3017	2847	855	880	500	2110	5	1	171048884	5037	-40.90	2.79	12	0.16	-72.00	1057.00	6612	20220809	-55.46	2710	20230726	8.67	5700	-48.33	20230502	2710	8.67	20230726	26450	-88.87	20220809	2710	8.67	20230726	1.90	Y	299900	500	855 억	6161532	N	N	166406	N	N
126	20230809	120951	57	100.00	KSQ150	오락문화	N	N	N	N	N	2950	10	2	0.34	753449145	256327	32.85	2915	2965	2910	3820	2060	2940	2939.41	3.60	0	43120	3156	3047	2986	2877	2816	3017	2847	855	880	500	2110	5	1	171048884	5046	-40.97	2.79	12	0.15	-72.00	1057.00	6612	20220809	-55.38	2710	20230726	8.86	5700	-48.25	20230502	2710	8.86	20230726	26450	-88.85	20220809	2710	8.86	20230726	1.90	Y	299900	500	855 억	6161532	N	N	166406	N	N
127	20230809	110942	57	100.00	KSQ150	오락문화	N	N	N	N	N	2940	0	3	0.00	612194275	208408	26.71	2915	2965	2910	3820	2060	2940	2937.48	3.60	0	27496	3156	3047	2986	2877	2816	3017	2847	855	880	500	2110	5	1	171048884	5029	-40.83	2.78	12	0.12	-72.00	1057.00	6612	20220809	-55.54	2710	20230726	8.49	5700	-48.42	20230502	2710	8.49	20230726	26450	-88.88	20220809	2710	8.49	20230726	1.90	Y	299900	500	855 억	6161532	N	N	166406	N	N
128	20230809	100930	57	100.00	KSQ150	오락문화	N	N	N	N	N	2930	-10	5	-0.34	424823055	144745	18.55	2915	2965	2910	3820	2060	2940	2934.98	3.60	0	8269	3156	3047	2986	2877	2816	3017	2847	855	880	500	2110	5	1	171048884	5012	-40.69	2.77	12	0.08	-72.00	1057.00	6612	20220809	-55.69	2710	20230726	8.12	5700	-48.60	20230502	2710	8.12	20230726	26450	-88.92	20220809	2710	8.12	20230726	1.90	Y	299900	500	855 억	6161532	N	N	166406	N	N
129	20230809	090936	57	100.00	KSQ150	오락문화	N	N	N	N	N	2915	-25	5	-0.85	100203200	34257	4.39	2915	2955	2910	3820	2060	2940	2925.04	3.60	0	-3342	3156	3047	2986	2877	2816	3017	2847	855	880	500	2110	5	1	171048884	4986	-40.49	2.76	12	0.02	-72.00	1057.00	6612	20220809	-55.91	2710	20230726	7.56	5700	-48.86	20230502	2710	7.56	20230726	26450	-88.98	20220809	2710	7.56	20230726	1.90	Y	299900	500	855 억	6161532	N	N	166406	N	N
130	20230808	160953	57	100.00	KSQ150	오락문화	N	N	N	N	N	2940	-110	5	-3.61	2319922410	778428	77.82	3095	3095	2925	3965	2135	3050	2980.28	3.65	936	-67406	3150	3100	3030	2980	2910	3125	3005	855	915	500	2190	5	1	171048884	5029	-40.83	2.78	12	0.46	-72.00	1057.00	6612	20220809	-55.54	2710	20230726	8.49	5700	-48.42	20230502	2710	8.49	20230726	26450	-88.88	20220809	2710	8.49	20230726	1.89	Y	299900	500	855 억	6240333	N	N	166406	N	N
131	20230808	150941	57	100.00	KSQ150	오락문화	N	N	N	N	N	2925	-125	5	-4.10	2134131265	715054	71.48	3095	3095	2925	3965	2135	3050	2984.57	3.65	936	-50487	3150	3100	3030	2980	2910	3125	3005	855	915	500	2190	5	1	171048884	5003	-40.62	2.77	12	0.42	-72.00	1057.00	6612	20220809	-55.76	2710	20230726	7.93	5700	-48.68	20230502	2710	7.93	20230726	26450	-88.94	20220809	2710	7.93	20230726	1.89	Y	299900	500	855 억	6240333	N	N	77875	N	N
132	20230808	140937	57	100.00	KSQ150	오락문화	N	N	N	N	N	2945	-105	5	-3.44	1841393740	615506	61.53	3095	3095	2945	3965	2135	3050	2991.67	3.65	936	-37036	3150	3100	3030	2980	2910	3125	3005	855	915	500	2190	5	1	171048884	5037	-40.90	2.79	12	0.36	-72.00	1057.00	6612	20220809	-55.46	2710	20230726	8.67	5700	-48.33	20230502	2710	8.67	20230726	26450	-88.87	20220809	2710	8.67	20230726	1.89	Y	299900	500	855 억	6240333	N	N	77875	N	N
133	20230808	130928	57	100.00	KSQ150	오락문화	N	N	N	N	N	2960	-90	5	-2.95	1571001490	524059	52.39	3095	3095	2960	3965	2135	3050	2997.76	3.65	936	-15263	3150	3100	3030	2980	2910	3125	3005	855	915	500	2190	5	1	171048884	5063	-41.11	2.80	12	0.31	-72.00	1057.00	6612	20220809	-55.23	2710	20230726	9.23	5700	-48.07	20230502	2710	9.23	20230726	26450	-88.81	20220809	2710	9.23	20230726	1.89	Y	299900	500	855 억	6240333	N	N	77875	N	N
134	20230808	120935	57	100.00	KSQ150	오락문화	N	N	N	N	N	2985	-65	5	-2.13	1359233965	452758	45.26	3095	3095	2965	3965	2135	3050	3002.12	3.65	936	-14445	3150	3100	3030	2980	2910	3125	3005	855	915	500	2190	5	1	171048884	5106	-41.46	2.82	12	0.26	-72.00	1057.00	6612	20220809	-54.85	2710	20230726	10.15	5700	-47.63	20230502	2710	10.15	20230726	26450	-88.71	20220809	2710	10.15	20230726	1.89	Y	299900	500	855 억	6240333	N	N	77875	N	N
135	20230808	110923	57	100.00	KSQ150	오락문화	N	N	N	N	N	2990	-60	5	-1.97	1064362555	353689	35.36	3095	3095	2985	3965	2135	3050	3009.32	3.65	936	-15260	3150	3100	3030	2980	2910	3125	3005	855	915	500	2190	5	1	171048884	5114	-41.53	2.83	12	0.21	-72.00	1057.00	6612	20220809	-54.78	2710	20230726	10.33	5700	-47.54	20230502	2710	10.33	20230726	26450	-88.70	20220809	2710	10.33	20230726	1.89	Y	299900	500	855 억	6240333	N	N	77875	N	N
136	20230808	100936	57	100.00	KSQ150	오락문화	N	N	N	N	N	3010	-40	5	-1.31	631828260	209497	20.94	3095	3095	2985	3965	2135	3050	3015.93	3.65	936	-18903	3150	3100	3030	2980	2910	3125	3005	855	915	500	2190	5	1	171048884	5149	-41.81	2.85	12	0.12	-72.00	1057.00	6612	20220809	-54.48	2710	20230726	11.07	5700	-47.19	20230502	2710	11.07	20230726	26450	-88.62	20220809	2710	11.07	20230726	1.89	Y	299900	500	855 억	6240333	N	N	77875	N	N
137	20230808	090942	57	100.00	KSQ150	오락문화	N	N	N	N	N	3010	-40	5	-1.31	221892730	73046	7.30	3095	3095	2995	3965	2135	3050	3037.71	3.65	936	-22590	3150	3100	3030	2980	2910	3125	3005	855	915	500	2190	5	1	171048884	5149	-41.81	2.85	12	0.04	-72.00	1057.00	6612	20220809	-54.48	2710	20230726	11.07	5700	-47.19	20230502	2710	11.07	20230726	26450	-88.62	20220809	2710	11.07	20230726	1.89	Y	299900	500	855 억	6240333	N	N	77875	N	N
138	20230807	160932	57	100.00	KSQ150	오락문화	N	N	N	N	N	3050	85	2	2.87	2995199725	988462	176.40	2965	3080	2960	3850	2080	2965	3030.14	3.48	936	96516	3105	3035	2980	2910	2855	3027	2902	855	885	500	2130	5	1	171048884	5217	-42.36	2.89	12	0.58	-72.00	1057.00	6612	20220809	-53.87	2710	20230726	12.55	5700	-46.49	20230502	2710	12.55	20230726	26450	-88.47	20220809	2710	12.55	20230726	1.90	Y	299900	500	855 억	5949498	N	N	77875	N	N
139	20230807	150933	57	100.00	KSQ150	오락문화	N	N	N	N	N	3025	60	2	2.02	2702760095	892437	159.27	2965	3080	2960	3850	2080	2965	3028.53	3.48	936	113019	3105	3035	2980	2910	2855	3027	2902	855	885	500	2130	5	1	171048884	5174	-42.01	2.86	12	0.52	-72.00	1057.00	6612	20220809	-54.25	2710	20230726	11.62	5700	-46.93	20230502	2710	11.62	20230726	26450	-88.56	20220809	2710	11.62	20230726	1.90	Y	299900	500	855 억	5949498	N	N	87428	N	N
140	20230807	140938	57	100.00	KSQ150	오락문화	N	N	N	N	N	3015	50	2	1.69	2408658060	795174	141.91	2965	3080	2960	3850	2080	2965	3029.11	3.48	936	124611	3105	3035	2980	2910	2855	3027	2902	855	885	500	2130	5	1	171048884	5157	-41.88	2.85	12	0.46	-72.00	1057.00	6612	20220809	-54.40	2710	20230726	11.25	5700	-47.11	20230502	2710	11.25	20230726	26450	-88.60	20220809	2710	11.25	20230726	1.90	Y	299900	500	855 억	5949498	N	N	87428	N	N
141	20230807	130927	57	100.00	KSQ150	오락문화	N	N	N	N	N	3025	60	2	2.02	1698972475	560849	100.09	2965	3080	2960	3850	2080	2965	3029.31	3.48	936	51275	3105	3035	2980	2910	2855	3027	2902	855	885	500	2130	5	1	171048884	5174	-42.01	2.86	12	0.33	-72.00	1057.00	6612	20220809	-54.25	2710	20230726	11.62	5700	-46.93	20230502	2710	11.62	20230726	26450	-88.56	20220809	2710	11.62	20230726	1.90	Y	299900	500	855 억	5949498	N	N	87428	N	N
142	20230807	120927	57	100.00	KSQ150	오락문화	N	N	N	N	N	3045	80	2	2.70	1506229700	497292	88.75	2965	3080	2960	3850	2080	2965	3028.88	3.48	936	56960	3105	3035	2980	2910	2855	3027	2902	855	885	500	2130	5	1	171048884	5208	-42.29	2.88	12	0.29	-72.00	1057.00	6612	20220809	-53.95	2710	20230726	12.36	5700	-46.58	20230502	2710	12.36	20230726	26450	-88.49	20220809	2710	12.36	20230726	1.90	Y	299900	500	855 억	5949498	N	N	87428	N	N
143	20230807	110919	57	100.00	KSQ150	오락문화	N	N	N	N	N	3010	45	2	1.52	1336232880	441127	78.72	2965	3080	2960	3850	2080	2965	3029.16	3.48	936	76762	3105	3035	2980	2910	2855	3027	2902	855	885	500	2130	5	1	171048884	5149	-41.81	2.85	12	0.26	-72.00	1057.00	6612	20220809	-54.48	2710	20230726	11.07	5700	-47.19	20230502	2710	11.07	20230726	26450	-88.62	20220809	2710	11.07	20230726	1.90	Y	299900	500	855 억	5949498	N	N	87428	N	N
144	20230807	100931	57	100.00	KSQ150	오락문화	N	N	N	N	N	3035	70	2	2.36	697509925	231490	41.31	2965	3050	2960	3850	2080	2965	3013.17	3.48	936	93273	3105	3035	2980	2910	2855	3027	2902	855	885	500	2130	5	1	171048884	5191	-42.15	2.87	12	0.14	-72.00	1057.00	6612	20220809	-54.10	2710	20230726	11.99	5700	-46.75	20230502	2710	11.99	20230726	26450	-88.53	20220809	2710	11.99	20230726	1.90	Y	299900	500	855 억	5949498	N	N	87428	N	N
145	20230807	090928	57	100.00	KSQ150	오락문화	N	N	N	N	N	2980	15	2	0.51	81721625	27481	4.90	2965	3000	2960	3850	2080	2965	2973.80	3.48	936	4095	3105	3035	2980	2910	2855	3027	2902	855	885	500	2130	5	1	171048884	5097	-41.39	2.82	12	0.02	-72.00	1057.00	6612	20220809	-54.93	2710	20230726	9.96	5700	-47.72	20230502	2710	9.96	20230726	26450	-88.73	20220809	2710	9.96	20230726	1.90	Y	299900	500	855 억	5949498	N	N	87428	N	N
146	20230804	160921	57	100.00	KSQ150	오락문화	N	N	N	N	N	2965	0	3	0.00	1627507615	546725	78.52	2965	3050	2925	3850	2080	2965	2976.88	3.48	0	107348	3061	3012	2921	2872	2781	3037	2897	855	885	500	2130	5	1	171048884	5072	-41.18	2.81	12	0.32	-72.00	1057.00	6612	20220809	-55.16	2710	20230726	9.41	5700	-47.98	20230502	2710	9.41	20230726	26450	-88.79	20220809	2710	9.41	20230726	1.87	Y	299900	500	855 억	5958884	N	N	87428	N	N
147	20230804	150921	57	100.00	KSQ150	오락문화	N	N	N	N	N	2975	10	2	0.34	1503431535	504929	72.52	2965	3050	2925	3850	2080	2965	2977.51	3.48	0	101105	3061	3012	2921	2872	2781	3037	2897	855	885	500	2130	5	1	171048884	5089	-41.32	2.81	12	0.30	-72.00	1057.00	6612	20220809	-55.01	2710	20230726	9.78	5700	-47.81	20230502	2710	9.78	20230726	26450	-88.75	20220809	2710	9.78	20230726	1.87	Y	299900	500	855 억	5958884	N	N	68013	N	N
148	20230804	140934	57	100.00	KSQ150	오락문화	N	N	N	N	N	2980	15	2	0.51	1255283675	421629	60.55	2965	3050	2925	3850	2080	2965	2977.22	3.48	0	59572	3061	3012	2921	2872	2781	3037	2897	855	885	500	2130	5	1	171048884	5097	-41.39	2.82	12	0.25	-72.00	1057.00	6612	20220809	-54.93	2710	20230726	9.96	5700	-47.72	20230502	2710	9.96	20230726	26450	-88.73	20220809	2710	9.96	20230726	1.87	Y	299900	500	855 억	5958884	N	N	68013	N	N
149	20230804	130919	57	100.00	KSQ150	오락문화	N	N	N	N	N	2970	5	2	0.17	1050842195	352671	50.65	2965	3050	2925	3850	2080	2965	2979.67	3.48	0	51712	3061	3012	2921	2872	2781	3037	2897	855	885	500	2130	5	1	171048884	5080	-41.25	2.81	12	0.21	-72.00	1057.00	6612	20220809	-55.08	2710	20230726	9.59	5700	-47.89	20230502	2710	9.59	20230726	26450	-88.77	20220809	2710	9.59	20230726	1.87	Y	299900	500	855 억	5958884	N	N	68013	N	N
150	20230804	120913	57	100.00	KSQ150	오락문화	N	N	N	N	N	2975	10	2	0.34	935840150	313894	45.08	2965	3050	2925	3850	2080	2965	2981.39	3.48	0	57136	3061	3012	2921	2872	2781	3037	2897	855	885	500	2130	5	1	171048884	5089	-41.32	2.81	12	0.18	-72.00	1057.00	6612	20220809	-55.01	2710	20230726	9.78	5700	-47.81	20230502	2710	9.78	20230726	26450	-88.75	20220809	2710	9.78	20230726	1.87	Y	299900	500	855 억	5958884	N	N	68013	N	N
151	20230804	110926	57	100.00	KSQ150	오락문화	N	N	N	N	N	2980	15	2	0.51	819666525	274818	39.47	2965	3050	2925	3850	2080	2965	2982.58	3.48	0	64265	3061	3012	2921	2872	2781	3037	2897	855	885	500	2130	5	1	171048884	5097	-41.39	2.82	12	0.16	-72.00	1057.00	6612	20220809	-54.93	2710	20230726	9.96	5700	-47.72	20230502	2710	9.96	20230726	26450	-88.73	20220809	2710	9.96	20230726	1.87	Y	299900	500	855 억	5958884	N	N	68013	N	N
152	20230804	100909	57	100.00	KSQ150	오락문화	N	N	N	N	N	3015	50	2	1.69	482780205	162294	23.31	2965	3050	2925	3850	2080	2965	2974.73	3.48	0	21355	3061	3012	2921	2872	2781	3037	2897	855	885	500	2130	5	1	171048884	5157	-41.88	2.85	12	0.09	-72.00	1057.00	6612	20220809	-54.40	2710	20230726	11.25	5700	-47.11	20230502	2710	11.25	20230726	26450	-88.60	20220809	2710	11.25	20230726	1.87	Y	299900	500	855 억	5958884	N	N	68013	N	N
153	20230804	090910	57	100.00	KSQ150	오락문화	N	N	N	N	N	2935	-30	5	-1.01	151826520	51096	7.34	2965	3050	2935	3850	2080	2965	2971.40	3.48	0	-14330	3061	3012	2921	2872	2781	3037	2897	855	885	500	2130	5	1	171048884	5020	-40.76	2.78	12	0.03	-72.00	1057.00	6612	20220809	-55.61	2710	20230726	8.30	5700	-48.51	20230502	2710	8.30	20230726	26450	-88.90	20220809	2710	8.30	20230726	1.87	Y	299900	500	855 억	5958884	N	N	68013	N	N
154	20230803	160912	57	100.00	KSQ150	오락문화	N	N	N	N	N	2965	65	2	2.24	2022187215	693803	89.20	2900	2970	2830	3770	2030	2900	2914.43	3.46	0	41822	3110	3005	2945	2840	2780	2975	2810	855	870	500	2080	5	1	171048884	5072	-41.18	2.81	12	0.41	-72.00	1057.00	6612	20220809	-55.16	2710	20230726	9.41	5700	-47.98	20230502	2710	9.41	20230726	26450	-88.79	20220809	2710	9.41	20230726	1.83	Y	299900	500	855 억	5915268	N	N	68013	N	N
155	20230803	150919	57	100.00	KSQ150	오락문화	N	N	N	N	N	2965	65	2	2.24	1811782210	622725	80.06	2900	2970	2830	3770	2030	2900	2909.44	3.46	0	51182	3110	3005	2945	2840	2780	2975	2810	855	870	500	2080	5	1	171048884	5072	-41.18	2.81	12	0.36	-72.00	1057.00	6612	20220809	-55.16	2710	20230726	9.41	5700	-47.98	20230502	2710	9.41	20230726	26450	-88.79	20220809	2710	9.41	20230726	1.83	Y	299900	500	855 억	5915268	N	N	147913	N	N
156	20230803	140911	57	100.00	KSQ150	오락문화	N	N	N	N	N	2945	45	2	1.55	1578228105	543703	69.90	2900	2965	2830	3770	2030	2900	2902.74	3.46	0	67133	3110	3005	2945	2840	2780	2975	2810	855	870	500	2080	5	1	171048884	5037	-40.90	2.79	12	0.32	-72.00	1057.00	6612	20220809	-55.46	2710	20230726	8.67	5700	-48.33	20230502	2710	8.67	20230726	26450	-88.87	20220809	2710	8.67	20230726	1.83	Y	299900	500	855 억	5915268	N	N	147913	N	N
157	20230803	130913	57	100.00	KSQ150	오락문화	N	N	N	N	N	2940	40	2	1.38	1391196500	480327	61.75	2900	2955	2830	3770	2030	2900	2896.35	3.46	0	82350	3110	3005	2945	2840	2780	2975	2810	855	870	500	2080	5	1	171048884	5029	-40.83	2.78	12	0.28	-72.00	1057.00	6612	20220809	-55.54	2710	20230726	8.49	5700	-48.42	20230502	2710	8.49	20230726	26450	-88.88	20220809	2710	8.49	20230726	1.83	Y	299900	500	855 억	5915268	N	N	147913	N	N
158	20230803	120919	57	100.00	KSQ150	오락문화	N	N	N	N	N	2910	10	2	0.34	1172692820	405827	52.17	2900	2955	2830	3770	2030	2900	2889.64	3.46	0	106741	3110	3005	2945	2840	2780	2975	2810	855	870	500	2080	5	1	171048884	4978	-40.42	2.75	12	0.24	-72.00	1057.00	6612	20220809	-55.99	2710	20230726	7.38	5700	-48.95	20230502	2710	7.38	20230726	26450	-89.00	20220809	2710	7.38	20230726	1.83	Y	299900	500	855 억	5915268	N	N	147913	N	N
159	20230803	110907	57	100.00	KSQ150	오락문화	N	N	N	N	N	2900	0	3	0.00	896278510	310302	39.89	2900	2955	2830	3770	2030	2900	2888.41	3.46	0	49840	3110	3005	2945	2840	2780	2975	2810	855	870	500	2080	5	1	171048884	4960	-40.28	2.74	12	0.18	-72.00	1057.00	6612	20220809	-56.14	2710	20230726	7.01	5700	-49.12	20230502	2710	7.01	20230726	26450	-89.04	20220809	2710	7.01	20230726	1.83	Y	299900	500	855 억	5915268	N	N	147913	N	N
160	20230803	100904	57	100.00	KSQ150	오락문화	N	N	N	N	N	2885	-15	5	-0.52	543026195	188353	24.22	2900	2955	2830	3770	2030	2900	2883.02	3.46	0	12541	3110	3005	2945	2840	2780	2975	2810	855	870	500	2080	5	1	171048884	4935	-40.07	2.73	12	0.11	-72.00	1057.00	6612	20220809	-56.37	2710	20230726	6.46	5700	-49.39	20230502	2710	6.46	20230726	26450	-89.09	20220809	2710	6.46	20230726	1.83	Y	299900	500	855 억	5915268	N	N	147913	N	N
161	20230803	090907	57	100.00	KSQ150	오락문화	N	N	N	N	N	2870	-30	5	-1.03	155491245	54219	6.97	2900	2900	2830	3770	2030	2900	2867.84	3.46	0	6218	3110	3005	2945	2840	2780	2975	2810	855	870	500	2080	5	1	171048884	4909	-39.86	2.72	12	0.03	-72.00	1057.00	6612	20220809	-56.59	2710	20230726	5.90	5700	-49.65	20230502	2710	5.90	20230726	26450	-89.15	20220809	2710	5.90	20230726	1.83	Y	299900	500	855 억	5915268	N	N	147913	N	N
162	20230802	160913	57	100.00	KSQ150	오락문화	N	N	N	N	N	2900	-75	5	-2.52	2277515530	769928	65.10	2940	3050	2885	3865	2085	2975	2958.17	3.42	0	22060	3181	3077	2991	2887	2801	3130	2940	855	890	500	2140	5	1	171048884	4960	-40.28	2.74	12	0.45	-72.00	1057.00	6612	20220809	-56.14	2710	20230726	7.01	5700	-49.12	20230502	2710	7.01	20230726	26450	-89.04	20220809	2710	7.01	20230726	1.81	Y	299900	500	855 억	5849646	N	N	147913	N	N
163	20230802	150924	57	100.00	KSQ150	오락문화	N	N	N	N	N	2900	-75	5	-2.52	2100233845	708813	59.93	2940	3050	2900	3865	2085	2975	2963.00	3.42	0	1025	3181	3077	2991	2887	2801	3130	2940	855	890	500	2140	5	1	171048884	4960	-40.28	2.74	12	0.41	-72.00	1057.00	6612	20220809	-56.14	2710	20230726	7.01	5700	-49.12	20230502	2710	7.01	20230726	26450	-89.04	20220809	2710	7.01	20230726	1.81	Y	299900	500	855 억	5849646	N	N	211909	N	N
164	20230802	140912	57	100.00	KSQ150	오락문화	N	N	N	N	N	2905	-70	5	-2.35	1864812620	627818	53.09	2940	3050	2900	3865	2085	2975	2970.29	3.42	0	-7204	3181	3077	2991	2887	2801	3130	2940	855	890	500	2140	5	1	171048884	4969	-40.35	2.75	12	0.37	-72.00	1057.00	6612	20220809	-56.06	2710	20230726	7.20	5700	-49.04	20230502	2710	7.20	20230726	26450	-89.02	20220809	2710	7.20	20230726	1.81	Y	299900	500	855 억	5849646	N	N	211909	N	N
165	20230802	130907	57	100.00	KSQ150	오락문화	N	N	N	N	N	2930	-45	5	-1.51	1472353985	493171	41.70	2940	3050	2925	3865	2085	2975	2985.53	3.42	0	4290	3181	3077	2991	2887	2801	3130	2940	855	890	500	2140	5	1	171048884	5012	-40.69	2.77	12	0.29	-72.00	1057.00	6612	20220809	-55.69	2710	20230726	8.12	5700	-48.60	20230502	2710	8.12	20230726	26450	-88.92	20220809	2710	8.12	20230726	1.81	Y	299900	500	855 억	5849646	N	N	211909	N	N
166	20230802	120902	57	100.00	KSQ150	오락문화	N	N	N	N	N	2945	-30	5	-1.01	1249656310	417386	35.29	2940	3050	2940	3865	2085	2975	2994.10	3.42	0	17513	3181	3077	2991	2887	2801	3130	2940	855	890	500	2140	5	1	171048884	5037	-40.90	2.79	12	0.24	-72.00	1057.00	6612	20220809	-55.46	2710	20230726	8.67	5700	-48.33	20230502	2710	8.67	20230726	26450	-88.87	20220809	2710	8.67	20230726	1.81	Y	299900	500	855 억	5849646	N	N	211909	N	N
167	20230802	110904	57	100.00	KSQ150	오락문화	N	N	N	N	N	2980	5	2	0.17	917999720	305337	25.82	2940	3050	2940	3865	2085	2975	3006.72	3.42	0	41154	3181	3077	2991	2887	2801	3130	2940	855	890	500	2140	5	1	171048884	5097	-41.39	2.82	12	0.18	-72.00	1057.00	6612	20220809	-54.93	2710	20230726	9.96	5700	-47.72	20230502	2710	9.96	20230726	26450	-88.73	20220809	2710	9.96	20230726	1.81	Y	299900	500	855 억	5849646	N	N	211909	N	N
168	20230802	100906	57	100.00	KSQ150	오락문화	N	N	N	N	N	3040	65	2	2.18	640401630	213095	18.02	2940	3050	2940	3865	2085	2975	3005.53	3.42	0	36490	3181	3077	2991	2887	2801	3130	2940	855	890	500	2140	5	1	171048884	5200	-42.22	2.88	12	0.12	-72.00	1057.00	6612	20220809	-54.02	2710	20230726	12.18	5700	-46.67	20230502	2710	12.18	20230726	26450	-88.51	20220809	2710	12.18	20230726	1.81	Y	299900	500	855 억	5849646	N	N	211909	N	N
169	20230802	090904	57	100.00	KSQ150	오락문화	N	N	N	N	N	2995	20	2	0.67	201563825	67434	5.70	2940	3015	2940	3865	2085	2975	2989.48	3.42	0	-11270	3181	3077	2991	2887	2801	3130	2940	855	890	500	2140	5	1	171048884	5123	-41.60	2.83	12	0.04	-72.00	1057.00	6612	20220809	-54.70	2710	20230726	10.52	5700	-47.46	20230502	2710	10.52	20230726	26450	-88.68	20220809	2710	10.52	20230726	1.81	Y	299900	500	855 억	5849646	N	N	211909	N	N
170	20230801	160904	57	100.00	KSQ150	오락문화	N	N	N	N	N	2975	35	2	1.19	3562727135	1180382	138.84	2940	3095	2905	3820	2060	2940	3018.30	3.44	0	-34221	3033	2986	2918	2871	2803	3010	2895	855	880	500	2110	5	1	171048884	5089	-41.32	2.81	12	0.69	-72.00	1057.00	6612	20220809	-55.01	2710	20230726	9.78	5700	-47.81	20230502	2710	9.78	20230726	26450	-88.75	20220809	2710	9.78	20230726	1.79	Y	299900	500	855 억	5880240	N	N	211909	N	N
171	20230801	150901	57	100.00	KSQ150	오락문화	N	N	N	N	N	2985	45	2	1.53	3427908800	1135150	133.52	2940	3095	2905	3820	2060	2940	3019.78	3.44	0	-40360	3033	2986	2918	2871	2803	3010	2895	855	880	500	2110	5	1	171048884	5106	-41.46	2.82	12	0.66	-72.00	1057.00	6612	20220809	-54.85	2710	20230726	10.15	5700	-47.63	20230502	2710	10.15	20230726	26450	-88.71	20220809	2710	10.15	20230726	1.79	Y	299900	500	855 억	5880240	N	N	110965	N	N
172	20230801	140916	57	100.00	KSQ150	오락문화	N	N	N	N	N	2980	40	2	1.36	3161829900	1045832	123.01	2940	3095	2905	3820	2060	2940	3023.27	3.44	0	-42240	3033	2986	2918	2871	2803	3010	2895	855	880	500	2110	5	1	171048884	5097	-41.39	2.82	12	0.61	-72.00	1057.00	6612	20220809	-54.93	2710	20230726	9.96	5700	-47.72	20230502	2710	9.96	20230726	26450	-88.73	20220809	2710	9.96	20230726	1.79	Y	299900	500	855 억	5880240	N	N	110965	N	N
173	20230801	130856	57	100.00	KSQ150	오락문화	N	N	N	N	N	2985	45	2	1.53	2773143750	915073	107.63	2940	3095	2905	3820	2060	2940	3030.52	3.44	0	-36286	3033	2986	2918	2871	2803	3010	2895	855	880	500	2110	5	1	171048884	5106	-41.46	2.82	12	0.53	-72.00	1057.00	6612	20220809	-54.85	2710	20230726	10.15	5700	-47.63	20230502	2710	10.15	20230726	26450	-88.71	20220809	2710	10.15	20230726	1.79	Y	299900	500	855 억	5880240	N	N	110965	N	N
174	20230801	120857	57	100.00	KSQ150	오락문화	N	N	N	N	N	3015	75	2	2.55	2438629345	803694	94.53	2940	3095	2905	3820	2060	2940	3034.28	3.44	0	-26504	3033	2986	2918	2871	2803	3010	2895	855	880	500	2110	5	1	171048884	5157	-41.88	2.85	12	0.47	-72.00	1057.00	6612	20220809	-54.40	2710	20230726	11.25	5700	-47.11	20230502	2710	11.25	20230726	26450	-88.60	20220809	2710	11.25	20230726	1.79	Y	299900	500	855 억	5880240	N	N	110965	N	N
175	20230801	110853	57	100.00	KSQ150	오락문화	N	N	N	N	N	3030	90	2	3.06	2196741925	723610	85.11	2940	3095	2905	3820	2060	2940	3035.81	3.44	0	-6542	3033	2986	2918	2871	2803	3010	2895	855	880	500	2110	5	1	171048884	5183	-42.08	2.87	12	0.42	-72.00	1057.00	6612	20220809	-54.17	2710	20230726	11.81	5700	-46.84	20230502	2710	11.81	20230726	26450	-88.54	20220809	2710	11.81	20230726	1.79	Y	299900	500	855 억	5880240	N	N	110965	N	N
176	20230801	100859	57	100.00	KSQ150	오락문화	N	N	N	N	N	3035	95	2	3.23	1830559945	602789	70.90	2940	3095	2905	3820	2060	2940	3036.82	3.44	0	-48076	3033	2986	2918	2871	2803	3010	2895	855	880	500	2110	5	1	171048884	5191	-42.15	2.87	12	0.35	-72.00	1057.00	6612	20220809	-54.10	2710	20230726	11.99	5700	-46.75	20230502	2710	11.99	20230726	26450	-88.53	20220809	2710	11.99	20230726	1.79	Y	299900	500	855 억	5880240	N	N	110965	N	N
177	20230801	090851	57	100.00	KSQ150	오락문화	N	N	N	N	N	2965	25	2	0.85	210274765	71354	8.39	2940	3005	2905	3820	2060	2940	2946.92	3.44	0	13388	3033	2986	2918	2871	2803	3010	2895	855	880	500	2110	5	1	171048884	5072	-41.18	2.81	12	0.04	-72.00	1057.00	6612	20220809	-55.16	2710	20230726	9.41	5700	-47.98	20230502	2710	9.41	20230726	26450	-88.79	20220809	2710	9.41	20230726	1.79	Y	299900	500	855 억	5880240	N	N	110965	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History