KissMeData/299900/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	161018	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3115	30	2	0.97	2469869045	797183	99.71	3085	3150	3020	4010	2160	3085	3098.19	4.03	0	-12424	3251	3167	3111	3027	2971	3140	3000	855	925	500	2150	5	1	171048884	5328	-43.26	2.95	12	0.47	-72.00	1057.00	6612	20220809	-52.89	3020	20230630	3.15	5700	-45.35	20230502	3020	3.15	20230630	26450	-88.22	20220809	3020	3.15	20230630	1.54	Y	299900	500	855 억		6891425	N	N	89802	N	00	N
3	20230630	151019	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3120	35	2	1.13	2282897125	737241	92.21	3085	3150	3020	4010	2160	3085	3096.54	4.03	0	-2653	3251	3167	3111	3027	2971	3140	3000	855	925	500	2150	5	1	171048884	5337	-43.33	2.95	12	0.43	-72.00	1057.00	6612	20220809	-52.81	3020	20230630	3.31	5700	-45.26	20230502	3020	3.31	20230630	26450	-88.20	20220809	3020	3.31	20230630	1.54	Y	299900	500	855 억		6891425	N	N	76598	N	00	N
4	20230630	141019	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3105	20	2	0.65	1977691605	639167	79.95	3085	3150	3020	4010	2160	3085	3094.17	4.03	0	10599	3251	3167	3111	3027	2971	3140	3000	855	925	500	2150	5	1	171048884	5311	-43.12	2.94	12	0.37	-72.00	1057.00	6612	20220809	-53.04	3020	20230630	2.81	5700	-45.53	20230502	3020	2.81	20230630	26450	-88.26	20220809	3020	2.81	20230630	1.54	Y	299900	500	855 억		6891425	N	N	76598	N	00	N
5	20230630	131018	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3090	5	2	0.16	1786887295	577524	72.24	3085	3150	3020	4010	2160	3085	3094.05	4.03	0	22688	3251	3167	3111	3027	2971	3140	3000	855	925	500	2150	5	1	171048884	5285	-42.92	2.92	12	0.34	-72.00	1057.00	6612	20220809	-53.27	3020	20230630	2.32	5700	-45.79	20230502	3020	2.32	20230630	26450	-88.32	20220809	3020	2.32	20230630	1.54	Y	299900	500	855 억		6891425	N	N	76598	N	00	N
6	20230630	121015	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3090	5	2	0.16	1607882710	519530	64.98	3085	3150	3020	4010	2160	3085	3094.88	4.03	0	17931	3251	3167	3111	3027	2971	3140	3000	855	925	500	2150	5	1	171048884	5285	-42.92	2.92	12	0.30	-72.00	1057.00	6612	20220809	-53.27	3020	20230630	2.32	5700	-45.79	20230502	3020	2.32	20230630	26450	-88.32	20220809	3020	2.32	20230630	1.54	Y	299900	500	855 억		6891425	N	N	76598	N	00	N
7	20230630	111011	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3125	40	2	1.30	1351184305	437092	54.67	3085	3150	3020	4010	2160	3085	3091.30	4.03	0	32020	3251	3167	3111	3027	2971	3140	3000	855	925	500	2150	5	1	171048884	5345	-43.40	2.96	12	0.26	-72.00	1057.00	6612	20220809	-52.74	3020	20230630	3.48	5700	-45.18	20230502	3020	3.48	20230630	26450	-88.19	20220809	3020	3.48	20230630	1.54	Y	299900	500	855 억		6891425	N	N	76598	N	00	N
8	20230630	101018	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3115	30	2	0.97	874026860	284150	35.54	3085	3115	3020	4010	2160	3085	3075.93	4.03	0	59383	3251	3167	3111	3027	2971	3140	3000	855	925	500	2150	5	1	171048884	5328	-43.26	2.95	12	0.17	-72.00	1057.00	6612	20220809	-52.89	3020	20230630	3.15	5700	-45.35	20230502	3020	3.15	20230630	26450	-88.22	20220809	3020	3.15	20230630	1.54	Y	299900	500	855 억		6891425	N	N	76598	N	00	N
9	20230630	091018	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	3095	10	2	0.32	198025310	63979	8.00	3085	3115	3075	4010	2160	3085	3095.16	4.03	0	-3595	3251	3167	3111	3027	2971	3140	3000	855	925	500	2150	5	1	171048884	5294	-42.99	2.93	12	0.04	-72.00	1057.00	6612	20220809	-53.19	3055	20230629	1.31	5700	-45.70	20230502	3055	1.31	20230629	26450	-88.30	20220809	3055	1.31	20230629	1.54	Y	299900	500	855 억		6891425	N	N	76598	N	00	N
10	20230629	161011	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3085	-50	5	-1.59	2462097870	794250	105.08	3135	3195	3055	4075	2195	3135	3099.93	3.97	0	159515	3305	3220	3160	3075	3015	3190	3045	855	940	500	2190	5	1	171048884	5277	-42.85	2.92	12	0.46	-72.00	1057.00	6612	20220809	-53.34	3055	20230629	0.98	5700	-45.88	20230502	3055	0.98	20230629	26450	-88.34	20220809	3055	0.98	20230629	1.54	Y	299900	500	855 억		6783691	N	N	76598	N	00	N
11	20230629	151013	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3065	-70	5	-2.23	2289612170	738233	97.67	3135	3195	3055	4075	2195	3135	3101.48	3.97	0	139752	3305	3220	3160	3075	3015	3190	3045	855	940	500	2190	5	1	171048884	5243	-42.57	2.90	12	0.43	-72.00	1057.00	6612	20220809	-53.64	3055	20230629	0.33	5700	-46.23	20230502	3055	0.33	20230629	26450	-88.41	20220809	3055	0.33	20230629	1.54	Y	299900	500	855 억		6783691	N	N	88294	N	00	N
12	20230629	141010	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3095	-40	5	-1.28	1875472555	603469	79.84	3135	3195	3070	4075	2195	3135	3107.82	3.97	0	121396	3305	3220	3160	3075	3015	3190	3045	855	940	500	2190	5	1	171048884	5294	-42.99	2.93	12	0.35	-72.00	1057.00	6612	20220809	-53.19	3070	20230629	0.81	5700	-45.70	20230502	3070	0.81	20230629	26450	-88.30	20220809	3070	0.81	20230629	1.54	Y	299900	500	855 억		6783691	N	N	88294	N	00	N
13	20230629	131008	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3100	-35	5	-1.12	1705216005	548457	72.56	3135	3195	3070	4075	2195	3135	3109.12	3.97	0	110138	3305	3220	3160	3075	3015	3190	3045	855	940	500	2190	5	1	171048884	5303	-43.06	2.93	12	0.32	-72.00	1057.00	6612	20220809	-53.12	3070	20230629	0.98	5700	-45.61	20230502	3070	0.98	20230629	26450	-88.28	20220809	3070	0.98	20230629	1.54	Y	299900	500	855 억		6783691	N	N	88294	N	00	N
14	20230629	121013	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3080	-55	5	-1.75	1386793370	445300	58.92	3135	3195	3070	4075	2195	3135	3114.29	3.97	0	56262	3305	3220	3160	3075	3015	3190	3045	855	940	500	2190	5	1	171048884	5268	-42.78	2.91	12	0.26	-72.00	1057.00	6612	20220809	-53.42	3070	20230629	0.33	5700	-45.96	20230502	3070	0.33	20230629	26450	-88.36	20220809	3070	0.33	20230629	1.54	Y	299900	500	855 억		6783691	N	N	88294	N	00	N
15	20230629	111014	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3090	-45	5	-1.44	1019580670	326220	43.16	3135	3195	3080	4075	2195	3135	3125.44	3.97	0	26032	3305	3220	3160	3075	3015	3190	3045	855	940	500	2190	5	1	171048884	5285	-42.92	2.92	12	0.19	-72.00	1057.00	6612	20220809	-53.27	3080	20230629	0.32	5700	-45.79	20230502	3080	0.32	20230629	26450	-88.32	20220809	3080	0.32	20230629	1.54	Y	299900	500	855 억		6783691	N	N	88294	N	00	N
16	20230629	101017	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	3125	-10	5	-0.32	529201225	168181	22.25	3135	3195	3110	4075	2195	3135	3146.62	3.97	0	37012	3305	3220	3160	3075	3015	3190	3045	855	940	500	2190	5	1	171048884	5345	-43.40	2.96	12	0.10	-72.00	1057.00	6612	20220809	-52.74	3100	20230628	0.81	5700	-45.18	20230502	3100	0.81	20230628	26450	-88.19	20220809	3100	0.81	20230628	1.54	Y	299900	500	855 억		6783691	N	N	88294	N	00	N
17	20230629	090916	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	3165	30	2	0.96	101366495	32071	4.24	3135	3195	3130	4075	2195	3135	3160.69	3.97	0	10476	3305	3220	3160	3075	3015	3190	3045	855	940	500	2190	5	1	171048884	5414	-43.96	2.99	12	0.02	-72.00	1057.00	6612	20220809	-52.13	3100	20230628	2.10	5700	-44.47	20230502	3100	2.10	20230628	26450	-88.03	20220809	3100	2.10	20230628	1.54	Y	299900	500	855 억		6783691	N	N	88294	N	00	N
18	20230628	161000	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3135	-30	5	-0.95	2368520140	752713	118.20	3175	3245	3100	4110	2220	3165	3146.65	3.94	0	24986	3235	3200	3170	3135	3105	3185	3120	855	945	500	2210	5	1	171048884	5362	-43.54	2.97	12	0.44	-72.00	1057.00	6612	20220809	-52.59	3100	20230628	1.13	5700	-45.00	20230502	3100	1.13	20230628	26450	-88.15	20220809	3100	1.13	20230628	1.56	Y	299900	500	855 억		6739059	N	N	88294	N	00	N
19	20230628	151007	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3140	-25	5	-0.79	2224101045	706656	110.97	3175	3245	3100	4110	2220	3165	3147.36	3.94	0	12250	3235	3200	3170	3135	3105	3185	3120	855	945	500	2210	5	1	171048884	5371	-43.61	2.97	12	0.41	-72.00	1057.00	6612	20220809	-52.51	3100	20230628	1.29	5700	-44.91	20230502	3100	1.29	20230628	26450	-88.13	20220809	3100	1.29	20230628	1.56	Y	299900	500	855 억		6739059	N	N	79257	N	00	N
20	20230628	141006	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3130	-35	5	-1.11	1958340955	622174	97.70	3175	3245	3100	4110	2220	3165	3147.58	3.94	0	415	3235	3200	3170	3135	3105	3185	3120	855	945	500	2210	5	1	171048884	5354	-43.47	2.96	12	0.36	-72.00	1057.00	6612	20220809	-52.66	3100	20230628	0.97	5700	-45.09	20230502	3100	0.97	20230628	26450	-88.17	20220809	3100	0.97	20230628	1.56	Y	299900	500	855 억		6739059	N	N	79257	N	00	N
21	20230628	131006	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3125	-40	5	-1.26	1436111760	454906	71.44	3175	3245	3115	4110	2220	3165	3156.94	3.94	0	-26798	3235	3200	3170	3135	3105	3185	3120	855	945	500	2210	5	1	171048884	5345	-43.40	2.96	12	0.27	-72.00	1057.00	6612	20220809	-52.74	3115	20230628	0.32	5700	-45.18	20230502	3115	0.32	20230628	26450	-88.19	20220809	3115	0.32	20230628	1.56	Y	299900	500	855 억		6739059	N	N	79257	N	00	N
22	20230628	121018	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3130	-35	5	-1.11	1174996000	371426	58.33	3175	3245	3115	4110	2220	3165	3163.47	3.94	0	-37336	3235	3200	3170	3135	3105	3185	3120	855	945	500	2210	5	1	171048884	5354	-43.47	2.96	12	0.22	-72.00	1057.00	6612	20220809	-52.66	3115	20230628	0.48	5700	-45.09	20230502	3115	0.48	20230628	26450	-88.17	20220809	3115	0.48	20230628	1.56	Y	299900	500	855 억		6739059	N	N	79257	N	00	N
23	20230628	111013	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3130	-35	5	-1.11	974707920	307402	48.27	3175	3245	3120	4110	2220	3165	3170.79	3.94	0	-37919	3235	3200	3170	3135	3105	3185	3120	855	945	500	2210	5	1	171048884	5354	-43.47	2.96	12	0.18	-72.00	1057.00	6612	20220809	-52.66	3120	20230628	0.32	5700	-45.09	20230502	3120	0.32	20230628	26450	-88.17	20220809	3120	0.32	20230628	1.56	Y	299900	500	855 억		6739059	N	N	79257	N	00	N
24	20230628	101013	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3140	-25	5	-0.79	616448670	193054	30.32	3175	3245	3140	4110	2220	3165	3193.14	3.94	0	-32043	3235	3200	3170	3135	3105	3185	3120	855	945	500	2210	5	1	171048884	5371	-43.61	2.97	12	0.11	-72.00	1057.00	6612	20220809	-52.51	3140	20230628	0.00	5700	-44.91	20230502	3140	0.00	20230628	26450	-88.13	20220809	3140	0.00	20230628	1.56	Y	299900	500	855 억		6739059	N	N	79257	N	00	N
25	20230628	091009	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	3210	45	2	1.42	191838700	59642	9.37	3175	3245	3175	4110	2220	3165	3216.50	3.94	0	-3410	3235	3200	3170	3135	3105	3185	3120	855	945	500	2210	5	1	171048884	5491	-44.58	3.04	12	0.03	-72.00	1057.00	6612	20220809	-51.45	3140	20230627	2.23	5700	-43.68	20230502	3140	2.23	20230627	26450	-87.86	20220809	3140	2.23	20230627	1.56	Y	299900	500	855 억		6739059	N	N	79257	N	00	N
26	20230627	161008	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3165	-35	5	-1.09	2003916030	632272	105.54	3180	3205	3140	4160	2240	3200	3169.40	3.89	0	87927	3340	3270	3215	3145	3090	3242	3117	855	960	500	2240	5	1	171048884	5414	-43.96	2.99	12	0.37	-72.00	1057.00	6612	20220809	-52.13	3140	20230627	0.80	5700	-44.47	20230502	3140	0.80	20230627	26450	-88.03	20220809	3140	0.80	20230627	1.55	Y	299900	500	855 억		6660260	N	N	79257	N	00	N
27	20230627	151016	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3180	-20	5	-0.62	1867619865	589258	98.36	3180	3205	3140	4160	2240	3200	3169.44	3.89	0	72874	3340	3270	3215	3145	3090	3242	3117	855	960	500	2240	5	1	171048884	5439	-44.17	3.01	12	0.34	-72.00	1057.00	6612	20220809	-51.91	3140	20230627	1.27	5700	-44.21	20230502	3140	1.27	20230627	26450	-87.98	20220809	3140	1.27	20230627	1.55	Y	299900	500	855 억		6660260	N	N	81104	N	00	N
28	20230627	141026	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3185	-15	5	-0.47	1643229315	518641	86.58	3180	3205	3140	4160	2240	3200	3168.34	3.89	0	104149	3340	3270	3215	3145	3090	3242	3117	855	960	500	2240	5	1	171048884	5448	-44.24	3.01	12	0.30	-72.00	1057.00	6612	20220809	-51.83	3140	20230627	1.43	5700	-44.12	20230502	3140	1.43	20230627	26450	-87.96	20220809	3140	1.43	20230627	1.55	Y	299900	500	855 억		6660260	N	N	81104	N	00	N
29	20230627	131023	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3175	-25	5	-0.78	1431845880	452066	75.46	3180	3205	3140	4160	2240	3200	3167.34	3.89	0	96192	3340	3270	3215	3145	3090	3242	3117	855	960	500	2240	5	1	171048884	5431	-44.10	3.00	12	0.26	-72.00	1057.00	6612	20220809	-51.98	3140	20230627	1.11	5700	-44.30	20230502	3140	1.11	20230627	26450	-88.00	20220809	3140	1.11	20230627	1.55	Y	299900	500	855 억		6660260	N	N	81104	N	00	N
30	20230627	121023	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3170	-30	5	-0.94	1286656550	406271	67.82	3180	3205	3140	4160	2240	3200	3166.99	3.89	0	82294	3340	3270	3215	3145	3090	3242	3117	855	960	500	2240	5	1	171048884	5422	-44.03	3.00	12	0.24	-72.00	1057.00	6612	20220809	-52.06	3140	20230627	0.96	5700	-44.39	20230502	3140	0.96	20230627	26450	-88.02	20220809	3140	0.96	20230627	1.55	Y	299900	500	855 억		6660260	N	N	81104	N	00	N
31	20230627	111033	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3190	-10	5	-0.31	1138568845	359739	60.05	3180	3200	3140	4160	2240	3200	3164.99	3.89	0	93259	3340	3270	3215	3145	3090	3242	3117	855	960	500	2240	5	1	171048884	5456	-44.31	3.02	12	0.21	-72.00	1057.00	6612	20220809	-51.75	3140	20230627	1.59	5700	-44.04	20230502	3140	1.59	20230627	26450	-87.94	20220809	3140	1.59	20230627	1.55	Y	299900	500	855 억		6660260	N	N	81104	N	00	N
32	20230627	101001	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3170	-30	5	-0.94	679532365	214957	35.88	3180	3200	3140	4160	2240	3200	3161.25	3.89	0	50825	3340	3270	3215	3145	3090	3242	3117	855	960	500	2240	5	1	171048884	5422	-44.03	3.00	12	0.13	-72.00	1057.00	6612	20220809	-52.06	3140	20230627	0.96	5700	-44.39	20230502	3140	0.96	20230627	26450	-88.02	20220809	3140	0.96	20230627	1.55	Y	299900	500	855 억		6660260	N	N	81104	N	00	N
33	20230627	091007	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3155	-45	5	-1.41	207777230	65688	10.97	3180	3200	3150	4160	2240	3200	3163.09	3.89	0	30874	3340	3270	3215	3145	3090	3242	3117	855	960	500	2240	5	1	171048884	5397	-43.82	2.98	12	0.04	-72.00	1057.00	6612	20220809	-52.28	3150	20230627	0.16	5700	-44.65	20230502	3150	0.16	20230627	26450	-88.07	20220809	3150	0.16	20230627	1.55	Y	299900	500	855 억		6660260	N	N	81104	N	00	N
34	20230626	161007	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3200	-30	5	-0.93	1906680595	592315	88.27	3250	3285	3160	4195	2265	3230	3219.11	3.86	0	57382	3363	3296	3248	3181	3133	3272	3157	855	965	500	2260	5	1	171048884	5474	-44.44	3.03	12	0.35	-72.00	1057.00	6612	20220809	-51.60	3160	20230626	1.27	5700	-43.86	20230502	3160	1.27	20230626	26450	-87.90	20220809	3160	1.27	20230626	1.55	Y	299900	500	855 억		6603778	N	N	81104	N	00	N
35	20230626	151013	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3195	-35	5	-1.08	1769873700	549598	81.90	3250	3285	3160	4195	2265	3230	3220.31	3.86	0	45062	3363	3296	3248	3181	3133	3272	3157	855	965	500	2260	5	1	171048884	5465	-44.38	3.02	12	0.32	-72.00	1057.00	6612	20220809	-51.68	3160	20230626	1.11	5700	-43.95	20230502	3160	1.11	20230626	26450	-87.92	20220809	3160	1.11	20230626	1.55	Y	299900	500	855 억		6603778	N	N	93490	N	00	N
36	20230626	141011	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3200	-30	5	-0.93	1498687490	464768	69.26	3250	3285	3160	4195	2265	3230	3224.59	3.86	0	29272	3363	3296	3248	3181	3133	3272	3157	855	965	500	2260	5	1	171048884	5474	-44.44	3.03	12	0.27	-72.00	1057.00	6612	20220809	-51.60	3160	20230626	1.27	5700	-43.86	20230502	3160	1.27	20230626	26450	-87.90	20220809	3160	1.27	20230626	1.55	Y	299900	500	855 억		6603778	N	N	93490	N	00	N
37	20230626	131004	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3225	-5	5	-0.15	1230002665	380880	56.76	3250	3285	3160	4195	2265	3230	3229.37	3.86	0	25958	3363	3296	3248	3181	3133	3272	3157	855	965	500	2260	5	1	171048884	5516	-44.79	3.05	12	0.22	-72.00	1057.00	6612	20220809	-51.23	3160	20230626	2.06	5700	-43.42	20230502	3160	2.06	20230626	26450	-87.81	20220809	3160	2.06	20230626	1.55	Y	299900	500	855 억		6603778	N	N	93490	N	00	N
38	20230626	121007	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3225	-5	5	-0.15	1105352125	342136	50.99	3250	3285	3160	4195	2265	3230	3230.74	3.86	0	29662	3363	3296	3248	3181	3133	3272	3157	855	965	500	2260	5	1	171048884	5516	-44.79	3.05	12	0.20	-72.00	1057.00	6612	20220809	-51.23	3160	20230626	2.06	5700	-43.42	20230502	3160	2.06	20230626	26450	-87.81	20220809	3160	2.06	20230626	1.55	Y	299900	500	855 억		6603778	N	N	93490	N	00	N
39	20230626	111006	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3250	20	2	0.62	976929030	302445	45.07	3250	3285	3160	4195	2265	3230	3230.10	3.86	0	35415	3363	3296	3248	3181	3133	3272	3157	855	965	500	2260	5	1	171048884	5559	-45.14	3.07	12	0.18	-72.00	1057.00	6612	20220809	-50.85	3160	20230626	2.85	5700	-42.98	20230502	3160	2.85	20230626	26450	-87.71	20220809	3160	2.85	20230626	1.55	Y	299900	500	855 억		6603778	N	N	93490	N	00	N
40	20230626	101005	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3255	25	2	0.77	736080730	228439	34.04	3250	3285	3160	4195	2265	3230	3222.22	3.86	0	27205	3363	3296	3248	3181	3133	3272	3157	855	965	500	2260	5	1	171048884	5568	-45.21	3.08	12	0.13	-72.00	1057.00	6612	20220809	-50.77	3160	20230626	3.01	5700	-42.89	20230502	3160	3.01	20230626	26450	-87.69	20220809	3160	3.01	20230626	1.55	Y	299900	500	855 억		6603778	N	N	93490	N	00	N
41	20230626	091010	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3170	-60	5	-1.86	134698890	41900	6.24	3250	3275	3165	4195	2265	3230	3214.77	3.86	0	-13529	3363	3296	3248	3181	3133	3272	3157	855	965	500	2260	5	1	171048884	5422	-44.03	3.00	12	0.02	-72.00	1057.00	6612	20220809	-52.06	3165	20230626	0.16	5700	-44.39	20230502	3165	0.16	20230626	26450	-88.02	20220809	3165	0.16	20230626	1.55	Y	299900	500	855 억		6603778	N	N	93490	N	00	N
42	20230623	185314	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3230	-55	5	-1.67	2177743065	671023	112.77	3285	3315	3200	4270	2300	3285	3245.71	3.86	82069	64126	3415	3350	3315	3250	3215	3332	3232	855	985	500	2290	5	1	171048884	5525	-44.86	3.06	12	0.39	-72.00	1057.00	6612	20220809	-51.15	3200	20230623	0.94	5700	-43.33	20230502	3200	0.94	20230623	26450	-87.79	20220809	3200	0.94	20230623	1.52	Y	299900	500	855 억		6603778	N	N	93490	N	00	N
43	20230623	140813	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3225	-60	5	-1.83	1802012580	554617	93.21	3285	3315	3200	4270	2300	3285	3249.11	3.81	1868	41498	3415	3350	3315	3250	3215	3332	3232	855	985	500	2290	5	1	171048884	5516	-44.79	3.05	12	0.32	-72.00	1057.00	6612	20220809	-51.23	3200	20230623	0.78	5700	-43.42	20230502	3200	0.78	20230623	26450	-87.81	20220809	3200	0.78	20230623	1.52	Y	299900	500	855 억		6523577	N	N	87305	N	00	N
44	20230622	160130	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3285	-55	5	-1.65	1934486890	583528	57.14	3335	3380	3280	4340	2340	3340	3315.44	3.73	0	37805	3530	3435	3380	3285	3230	3407	3257	855	1000	500	2330	5	1	171048884	5619	-45.62	3.11	12	0.34	-72.00	1057.00	6612	20220809	-50.32	3280	20230622	0.15	5700	-42.37	20230502	3280	0.15	20230622	26450	-87.58	20220809	3280	0.15	20230622	1.51	Y	299900	500	855 억		6377918	N	N	86437	N	00	N
45	20230622	150958	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3285	-55	5	-1.65	1753552030	528507	51.75	3335	3380	3280	4340	2340	3340	3317.93	3.73	0	32471	3530	3435	3380	3285	3230	3407	3257	855	1000	500	2330	5	1	171048884	5619	-45.62	3.11	12	0.31	-72.00	1057.00	6612	20220809	-50.32	3280	20230622	0.15	5700	-42.37	20230502	3280	0.15	20230622	26450	-87.58	20220809	3280	0.15	20230622	1.51	Y	299900	500	855 억		6377918	N	N	170749	N	00	N
46	20230622	141003	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3300	-40	5	-1.20	1539649440	463599	45.40	3335	3380	3280	4340	2340	3340	3321.08	3.73	0	33492	3530	3435	3380	3285	3230	3407	3257	855	1000	500	2330	5	1	171048884	5645	-45.83	3.12	12	0.27	-72.00	1057.00	6612	20220809	-50.09	3280	20230622	0.61	5700	-42.11	20230502	3280	0.61	20230622	26450	-87.52	20220809	3280	0.61	20230622	1.51	Y	299900	500	855 억		6377918	N	N	170749	N	00	N
47	20230622	130639	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3290	-50	5	-1.50	1307585425	393289	38.51	3335	3380	3280	4340	2340	3340	3324.74	3.73	0	33553	3530	3435	3380	3285	3230	3407	3257	855	1000	500	2330	5	1	171048884	5628	-45.69	3.11	12	0.23	-72.00	1057.00	6612	20220809	-50.24	3280	20230622	0.30	5700	-42.28	20230502	3280	0.30	20230622	26450	-87.56	20220809	3280	0.30	20230622	1.51	Y	299900	500	855 억		6377918	N	N	170749	N	00	N
48	20230622	120816	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3325	-15	5	-0.45	935284970	280479	27.47	3335	3380	3280	4340	2340	3340	3334.60	3.73	0	36567	3530	3435	3380	3285	3230	3407	3257	855	1000	500	2330	5	1	171048884	5687	-46.18	3.15	12	0.16	-72.00	1057.00	6612	20220809	-49.71	3280	20230622	1.37	5700	-41.67	20230502	3280	1.37	20230622	26450	-87.43	20220809	3280	1.37	20230622	1.51	Y	299900	500	855 억		6377918	N	N	170749	N	00	N
49	20230622	110452	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3335	-5	5	-0.15	741287190	222244	21.76	3335	3380	3280	4340	2340	3340	3335.46	3.73	0	52855	3530	3435	3380	3285	3230	3407	3257	855	1000	500	2330	5	1	171048884	5704	-46.32	3.16	12	0.13	-72.00	1057.00	6612	20220809	-49.56	3280	20230622	1.68	5700	-41.49	20230502	3280	1.68	20230622	26450	-87.39	20220809	3280	1.68	20230622	1.51	Y	299900	500	855 억		6377918	N	N	170749	N	00	N
50	20230622	100825	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3355	15	2	0.45	600920525	180299	17.66	3335	3380	3280	4340	2340	3340	3332.91	3.73	0	57122	3530	3435	3380	3285	3230	3407	3257	855	1000	500	2330	5	1	171048884	5739	-46.60	3.17	12	0.11	-72.00	1057.00	6612	20220809	-49.26	3280	20230622	2.29	5700	-41.14	20230502	3280	2.29	20230622	26450	-87.32	20220809	3280	2.29	20230622	1.51	Y	299900	500	855 억		6377918	N	N	170749	N	00	N
51	20230622	090637	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3325	-15	5	-0.45	166390270	50305	4.93	3335	3380	3280	4340	2340	3340	3307.60	3.73	0	17277	3530	3435	3380	3285	3230	3407	3257	855	1000	500	2330	5	1	171048884	5687	-46.18	3.15	12	0.03	-72.00	1057.00	6612	20220809	-49.71	3280	20230622	1.37	5700	-41.67	20230502	3280	1.37	20230622	26450	-87.43	20220809	3280	1.37	20230622	1.51	Y	299900	500	855 억		6377918	N	N	170749	N	00	N
52	20230621	160350	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3340	-135	5	-3.88	3441147025	1014367	125.36	3455	3475	3325	4515	2435	3475	3392.51	3.85	2335	-220122	3611	3542	3486	3417	3361	3577	3452	855	1040	500	2430	5	1	171048884	5713	-46.39	3.16	12	0.59	-72.00	1057.00	6612	20220809	-49.49	3325	20230621	0.45	5700	-41.40	20230502	3325	0.45	20230621	26450	-87.37	20220809	3325	0.45	20230621	1.50	Y	299900	500	855 억		6580138	N	N	170749	N	00	N
53	20230621	150212	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3345	-130	5	-3.74	3097572645	911376	112.63	3455	3475	3340	4515	2435	3475	3398.79	3.85	2335	-219149	3611	3542	3486	3417	3361	3577	3452	855	1040	500	2430	5	1	171048884	5722	-46.46	3.16	12	0.53	-72.00	1057.00	6612	20220809	-49.41	3340	20230621	0.15	5700	-41.32	20230502	3340	0.15	20230621	26450	-87.35	20220809	3340	0.15	20230621	1.50	Y	299900	500	855 억		6580138	N	N	122397	N	00	N
54	20230621	140655	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3375	-100	5	-2.88	2538718785	745081	92.08	3455	3475	3370	4515	2435	3475	3407.31	3.85	2335	-142873	3611	3542	3486	3417	3361	3577	3452	855	1040	500	2430	5	1	171048884	5773	-46.88	3.19	12	0.44	-72.00	1057.00	6612	20220809	-48.96	3370	20230621	0.15	5700	-40.79	20230502	3370	0.15	20230621	26450	-87.24	20220809	3370	0.15	20230621	1.50	Y	299900	500	855 억		6580138	N	N	122397	N	00	N
55	20230621	130632	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3380	-95	5	-2.73	2236313745	655510	81.01	3455	3475	3375	4515	2435	3475	3411.56	3.85	2335	-128639	3611	3542	3486	3417	3361	3577	3452	855	1040	500	2430	5	1	171048884	5781	-46.94	3.20	12	0.38	-72.00	1057.00	6612	20220809	-48.88	3375	20230621	0.15	5700	-40.70	20230502	3375	0.15	20230621	26450	-87.22	20220809	3375	0.15	20230621	1.50	Y	299900	500	855 억		6580138	N	N	122397	N	00	N
56	20230621	120420	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3390	-85	5	-2.45	1899095475	555791	68.69	3455	3475	3375	4515	2435	3475	3416.92	3.85	2335	-141642	3611	3542	3486	3417	3361	3577	3452	855	1040	500	2430	5	1	171048884	5799	-47.08	3.21	12	0.32	-72.00	1057.00	6612	20220809	-48.73	3375	20230621	0.44	5700	-40.53	20230502	3375	0.44	20230621	26450	-87.18	20220809	3375	0.44	20230621	1.50	Y	299900	500	855 억		6580138	N	N	122397	N	00	N
57	20230621	111028	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3385	-90	5	-2.59	1628393520	476024	58.83	3455	3475	3375	4515	2435	3475	3420.82	3.85	2335	-144177	3611	3542	3486	3417	3361	3577	3452	855	1040	500	2430	5	1	171048884	5790	-47.01	3.20	12	0.28	-72.00	1057.00	6612	20220809	-48.81	3375	20230621	0.30	5700	-40.61	20230502	3375	0.30	20230621	26450	-87.20	20220809	3375	0.30	20230621	1.50	Y	299900	500	855 억		6580138	N	N	122397	N	00	N
58	20230621	101022	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3420	-55	5	-1.58	940935320	273512	33.80	3455	3475	3420	4515	2435	3475	3440.20	3.85	2335	-88605	3611	3542	3486	3417	3361	3577	3452	855	1040	500	2430	5	1	171048884	5850	-47.50	3.24	12	0.16	-72.00	1057.00	6612	20220809	-48.28	3420	20230621	0.00	5700	-40.00	20230502	3420	0.00	20230621	26450	-87.07	20220809	3420	0.00	20230621	1.50	Y	299900	500	855 억		6580138	N	N	122397	N	00	N
59	20230621	090535	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	3450	-25	5	-0.72	66444665	19259	2.38	3455	3460	3445	4515	2435	3475	3450.06	3.85	2335	1225	3611	3542	3486	3417	3361	3577	3452	855	1040	500	2430	5	1	171048884	5901	-47.92	3.26	12	0.01	-72.00	1057.00	6612	20220809	-47.82	3425	20230619	0.73	5700	-39.47	20230502	3425	0.73	20230619	26450	-86.96	20220809	3425	0.73	20230619	1.50	Y	299900	500	855 억		6580138	N	N	122397	N	00	N
60	20230620	160530	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	3475	15	2	0.43	2801122105	803345	105.83	3430	3555	3430	4495	2425	3460	3486.92	3.75	3736	140513	3576	3517	3471	3412	3366	3495	3390	855	1035	500	2420	5	1	171048884	5944	-48.26	3.29	12	0.47	-72.00	1057.00	6612	20220809	-47.44	3425	20230619	1.46	5700	-39.04	20230502	3425	1.46	20230619	26450	-86.86	20220809	3425	1.46	20230619	1.49	Y	299900	500	855 억		6409026	N	N	122397	N	00	N
61	20230620	150600	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	3480	20	2	0.58	2667422420	764924	100.77	3430	3555	3430	4495	2425	3460	3487.17	3.75	3736	131654	3576	3517	3471	3412	3366	3495	3390	855	1035	500	2420	5	1	171048884	5953	-48.33	3.29	12	0.45	-72.00	1057.00	6612	20220809	-47.37	3425	20230619	1.61	5700	-38.95	20230502	3425	1.61	20230619	26450	-86.84	20220809	3425	1.61	20230619	1.49	Y	299900	500	855 억		6409026	N	N	114681	N	00	N
62	20230620	140827	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	3505	45	2	1.30	2387586655	684698	90.20	3430	3555	3430	4495	2425	3460	3487.07	3.75	3736	117233	3576	3517	3471	3412	3366	3495	3390	855	1035	500	2420	5	1	171048884	5995	-48.68	3.32	12	0.40	-72.00	1057.00	6612	20220809	-46.99	3425	20230619	2.34	5700	-38.51	20230502	3425	2.34	20230619	26450	-86.75	20220809	3425	2.34	20230619	1.49	Y	299900	500	855 억		6409026	N	N	114681	N	00	N
63	20230620	130112	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	3475	15	2	0.43	1883664485	541036	71.27	3430	3555	3430	4495	2425	3460	3481.59	3.75	3736	47135	3576	3517	3471	3412	3366	3495	3390	855	1035	500	2420	5	1	171048884	5944	-48.26	3.29	12	0.32	-72.00	1057.00	6612	20220809	-47.44	3425	20230619	1.46	5700	-39.04	20230502	3425	1.46	20230619	26450	-86.86	20220809	3425	1.46	20230619	1.49	Y	299900	500	855 억		6409026	N	N	114681	N	00	N
64	20230620	120953	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	3450	-10	5	-0.29	1606858935	460704	60.69	3430	3555	3430	4495	2425	3460	3487.83	3.75	3736	42436	3576	3517	3471	3412	3366	3495	3390	855	1035	500	2420	5	1	171048884	5901	-47.92	3.26	12	0.27	-72.00	1057.00	6612	20220809	-47.82	3425	20230619	0.73	5700	-39.47	20230502	3425	0.73	20230619	26450	-86.96	20220809	3425	0.73	20230619	1.49	Y	299900	500	855 억		6409026	N	N	114681	N	00	N
65	20230620	110406	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	3450	-10	5	-0.29	1368430575	391476	51.57	3430	3555	3430	4495	2425	3460	3495.57	3.75	3736	56364	3576	3517	3471	3412	3366	3495	3390	855	1035	500	2420	5	1	171048884	5901	-47.92	3.26	12	0.23	-72.00	1057.00	6612	20220809	-47.82	3425	20230619	0.73	5700	-39.47	20230502	3425	0.73	20230619	26450	-86.96	20220809	3425	0.73	20230619	1.49	Y	299900	500	855 억		6409026	N	N	114681	N	00	N
66	20230620	100137	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	3495	35	2	1.01	1011895585	288659	38.03	3430	3555	3430	4495	2425	3460	3505.51	3.75	3736	76371	3576	3517	3471	3412	3366	3495	3390	855	1035	500	2420	5	1	171048884	5978	-48.54	3.31	12	0.17	-72.00	1057.00	6612	20220809	-47.14	3425	20230619	2.04	5700	-38.68	20230502	3425	2.04	20230619	26450	-86.79	20220809	3425	2.04	20230619	1.49	Y	299900	500	855 억		6409026	N	N	114681	N	00	N
67	20230620	090240	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	3455	-5	5	-0.14	41236090	11980	1.58	3430	3455	3430	4495	2425	3460	3442.08	3.75	3736	6880	3576	3517	3471	3412	3366	3495	3390	855	1035	500	2420	5	1	171048884	5910	-47.99	3.27	12	0.01	-72.00	1057.00	6612	20220809	-47.75	3425	20230619	0.88	5700	-39.39	20230502	3425	0.88	20230619	26450	-86.94	20220809	3425	0.88	20230619	1.49	Y	299900	500	855 억		6409026	N	N	114681	N	00	N
68	20230619	160514	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3460	-65	5	-1.84	2570229890	744142	105.31	3530	3530	3425	4580	2470	3525	3453.95	3.78	2335	-63960	3638	3581	3543	3486	3448	3562	3467	855	1055	500	2460	5	1	171048884	5918	-48.06	3.27	12	0.44	-72.00	1057.00	6612	20220809	-47.67	3425	20230619	1.02	5700	-39.30	20230502	3425	1.02	20230619	26450	-86.92	20220809	3425	1.02	20230619	1.48	Y	299900	500	855 억		6458348	N	N	114681	N	00	N
69	20230619	150906	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3445	-80	5	-2.27	2465588820	713823	101.02	3530	3530	3425	4580	2470	3525	3454.06	3.78	2335	-60379	3638	3581	3543	3486	3448	3562	3467	855	1055	500	2460	5	1	171048884	5893	-47.85	3.26	12	0.42	-72.00	1057.00	6612	20220809	-47.90	3425	20230619	0.58	5700	-39.56	20230502	3425	0.58	20230619	26450	-86.98	20220809	3425	0.58	20230619	1.48	Y	299900	500	855 억		6458348	N	N	99276	N	00	N
70	20230619	140622	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3435	-90	5	-2.55	2236058065	647012	91.56	3530	3530	3425	4580	2470	3525	3455.98	3.78	2335	-73627	3638	3581	3543	3486	3448	3562	3467	855	1055	500	2460	5	1	171048884	5876	-47.71	3.25	12	0.38	-72.00	1057.00	6612	20220809	-48.05	3425	20230619	0.29	5700	-39.74	20230502	3425	0.29	20230619	26450	-87.01	20220809	3425	0.29	20230619	1.48	Y	299900	500	855 억		6458348	N	N	99276	N	00	N
71	20230619	130309	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3440	-85	5	-2.41	1933778275	558984	79.10	3530	3530	3435	4580	2470	3525	3459.45	3.78	2335	-73073	3638	3581	3543	3486	3448	3562	3467	855	1055	500	2460	5	1	171048884	5884	-47.78	3.25	12	0.33	-72.00	1057.00	6612	20220809	-47.97	3435	20230619	0.15	5700	-39.65	20230502	3435	0.15	20230619	26450	-86.99	20220809	3435	0.15	20230619	1.48	Y	299900	500	855 억		6458348	N	N	99276	N	00	N
72	20230619	120902	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3440	-85	5	-2.41	1771181685	511746	72.42	3530	3530	3435	4580	2470	3525	3461.06	3.78	2335	-63254	3638	3581	3543	3486	3448	3562	3467	855	1055	500	2460	5	1	171048884	5884	-47.78	3.25	12	0.30	-72.00	1057.00	6612	20220809	-47.97	3435	20230619	0.15	5700	-39.65	20230502	3435	0.15	20230619	26450	-86.99	20220809	3435	0.15	20230619	1.48	Y	299900	500	855 억		6458348	N	N	99276	N	00	N
73	20230619	110733	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3450	-75	5	-2.13	1356845745	391309	55.38	3530	3530	3440	4580	2470	3525	3467.45	3.78	2335	-53943	3638	3581	3543	3486	3448	3562	3467	855	1055	500	2460	5	1	171048884	5901	-47.92	3.26	12	0.23	-72.00	1057.00	6612	20220809	-47.82	3440	20230619	0.29	5700	-39.47	20230502	3440	0.29	20230619	26450	-86.96	20220809	3440	0.29	20230619	1.48	Y	299900	500	855 억		6458348	N	N	99276	N	00	N
74	20230619	100330	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	3465	-60	5	-1.70	700251580	201413	28.50	3530	3530	3460	4580	2470	3525	3476.70	3.78	2335	12051	3638	3581	3543	3486	3448	3562	3467	855	1055	500	2460	5	1	171048884	5927	-48.12	3.28	12	0.12	-72.00	1057.00	6612	20220809	-47.60	3445	20230615	0.58	5700	-39.21	20230502	3445	0.58	20230615	26450	-86.90	20220809	3445	0.58	20230615	1.48	Y	299900	500	855 억		6458348	N	N	99276	N	00	N
75	20230619	090748	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	3465	-60	5	-1.70	200500415	57518	8.14	3530	3530	3460	4580	2470	3525	3485.87	3.78	2335	-1813	3638	3581	3543	3486	3448	3562	3467	855	1055	500	2460	5	1	171048884	5927	-48.12	3.28	12	0.03	-72.00	1057.00	6612	20220809	-47.60	3445	20230615	0.58	5700	-39.21	20230502	3445	0.58	20230615	26450	-86.90	20220809	3445	0.58	20230615	1.48	Y	299900	500	855 억		6458348	N	N	99276	N	00	N
76	20230616	160625	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	3525	25	2	0.71	2490307960	703451	69.05	3560	3600	3505	4550	2450	3500	3540.17	3.75	0	41364	3696	3597	3521	3422	3346	3560	3385	855	1050	500	2450	5	1	171048884	6029	-48.96	3.33	12	0.41	-72.00	1057.00	6612	20220809	-46.69	3445	20230615	2.32	5700	-38.16	20230502	3445	2.32	20230615	26450	-86.67	20220809	3445	2.32	20230615	1.44	Y	299900	500	855 억		6420831	N	N	99276	N	00	N
77	20230616	150521	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	3530	30	2	0.86	2250950960	635572	62.39	3560	3600	3505	4550	2450	3500	3541.61	3.75	0	12571	3696	3597	3521	3422	3346	3560	3385	855	1050	500	2450	5	1	171048884	6038	-49.03	3.34	12	0.37	-72.00	1057.00	6612	20220809	-46.61	3445	20230615	2.47	5700	-38.07	20230502	3445	2.47	20230615	26450	-86.65	20220809	3445	2.47	20230615	1.44	Y	299900	500	855 억		6420831	N	N	178493	N	00	N
78	20230616	140738	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	3505	5	2	0.14	1963480830	553868	54.37	3560	3600	3505	4550	2450	3500	3545.03	3.75	0	974	3696	3597	3521	3422	3346	3560	3385	855	1050	500	2450	5	1	171048884	5995	-48.68	3.32	12	0.32	-72.00	1057.00	6612	20220809	-46.99	3445	20230615	1.74	5700	-38.51	20230502	3445	1.74	20230615	26450	-86.75	20220809	3445	1.74	20230615	1.44	Y	299900	500	855 억		6420831	N	N	178493	N	00	N
79	20230616	130932	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	3530	30	2	0.86	1760426170	496142	48.70	3560	3600	3505	4550	2450	3500	3548.23	3.75	0	11364	3696	3597	3521	3422	3346	3560	3385	855	1050	500	2450	5	1	171048884	6038	-49.03	3.34	12	0.29	-72.00	1057.00	6612	20220809	-46.61	3445	20230615	2.47	5700	-38.07	20230502	3445	2.47	20230615	26450	-86.65	20220809	3445	2.47	20230615	1.44	Y	299900	500	855 억		6420831	N	N	178493	N	00	N
80	20230616	120747	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	3520	20	2	0.57	1406113990	395666	38.84	3560	3600	3505	4550	2450	3500	3553.79	3.75	0	31718	3696	3597	3521	3422	3346	3560	3385	855	1050	500	2450	5	1	171048884	6021	-48.89	3.33	12	0.23	-72.00	1057.00	6612	20220809	-46.76	3445	20230615	2.18	5700	-38.25	20230502	3445	2.18	20230615	26450	-86.69	20220809	3445	2.18	20230615	1.44	Y	299900	500	855 억		6420831	N	N	178493	N	00	N
81	20230616	110508	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	3515	15	2	0.43	1194291485	335480	32.93	3560	3600	3505	4550	2450	3500	3559.95	3.75	0	37828	3696	3597	3521	3422	3346	3560	3385	855	1050	500	2450	5	1	171048884	6012	-48.82	3.33	12	0.20	-72.00	1057.00	6612	20220809	-46.84	3445	20230615	2.03	5700	-38.33	20230502	3445	2.03	20230615	26450	-86.71	20220809	3445	2.03	20230615	1.44	Y	299900	500	855 억		6420831	N	N	178493	N	00	N
82	20230616	100909	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	3570	70	2	2.00	795424315	222894	21.88	3560	3600	3530	4550	2450	3500	3568.62	3.75	0	72363	3696	3597	3521	3422	3346	3560	3385	855	1050	500	2450	5	1	171048884	6106	-49.58	3.38	12	0.13	-72.00	1057.00	6612	20220809	-46.01	3445	20230615	3.63	5700	-37.37	20230502	3445	3.63	20230615	26450	-86.50	20220809	3445	3.63	20230615	1.44	Y	299900	500	855 억		6420831	N	N	178493	N	00	N
83	20230616	090247	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	3535	35	2	1.00	46438155	13117	1.29	3560	3560	3530	4550	2450	3500	3540.30	3.75	0	365	3696	3597	3521	3422	3346	3560	3385	855	1050	500	2450	5	1	171048884	6047	-49.10	3.34	12	0.01	-72.00	1057.00	6612	20220809	-46.54	3445	20230615	2.61	5700	-37.98	20230502	3445	2.61	20230615	26450	-86.64	20220809	3445	2.61	20230615	1.44	Y	299900	500	855 억		6420831	N	N	178493	N	00	N
84	20230615	151011	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3510	-45	5	-1.27	3387076940	963796	75.12	3535	3620	3445	4620	2490	3555	3514.29	3.71	0	45327	3691	3622	3561	3492	3431	3592	3462	855	1065	500	2480	5	1	171048884	6004	-48.75	3.32	12	0.56	-72.00	1057.00	6612	20220809	-46.91	3445	20230615	1.89	5700	-38.42	20230502	3445	1.89	20230615	26450	-86.73	20220809	3445	1.89	20230615	1.43	Y	299900	500	855 억		6352957	N	N	152294	N	00	N
85	20230615	140911	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3505	-50	5	-1.41	3063243565	871517	67.92	3535	3620	3445	4620	2490	3555	3514.82	3.71	0	50137	3691	3622	3561	3492	3431	3592	3462	855	1065	500	2480	5	1	171048884	5995	-48.68	3.32	12	0.51	-72.00	1057.00	6612	20220809	-46.99	3445	20230615	1.74	5700	-38.51	20230502	3445	1.74	20230615	26450	-86.75	20220809	3445	1.74	20230615	1.43	Y	299900	500	855 억		6352957	N	N	152294	N	00	N
86	20230615	131110	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3485	-70	5	-1.97	2862815635	814139	63.45	3535	3620	3445	4620	2490	3555	3516.35	3.71	0	47079	3691	3622	3561	3492	3431	3592	3462	855	1065	500	2480	5	1	171048884	5961	-48.40	3.30	12	0.48	-72.00	1057.00	6612	20220809	-47.29	3445	20230615	1.16	5700	-38.86	20230502	3445	1.16	20230615	26450	-86.82	20220809	3445	1.16	20230615	1.43	Y	299900	500	855 억		6352957	N	N	152294	N	00	N
87	20230615	120902	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3500	-55	5	-1.55	2577325085	732384	57.08	3535	3620	3445	4620	2490	3555	3519.07	3.71	0	42511	3691	3622	3561	3492	3431	3592	3462	855	1065	500	2480	5	1	171048884	5987	-48.61	3.31	12	0.43	-72.00	1057.00	6612	20220809	-47.07	3445	20230615	1.60	5700	-38.60	20230502	3445	1.60	20230615	26450	-86.77	20220809	3445	1.60	20230615	1.43	Y	299900	500	855 억		6352957	N	N	152294	N	00	N
88	20230615	110432	55	60.00	KSQ150	신저가	오락문화	N	N	N	Y	60	N	3485	-70	5	-1.97	1843784490	521152	40.62	3535	3620	3450	4620	2490	3555	3537.89	3.71	0	-6460	3691	3622	3561	3492	3431	3592	3462	855	1065	500	2480	5	1	171048884	5961	-48.40	3.30	12	0.30	-72.00	1057.00	6612	20220809	-47.29	3450	20230615	1.01	5700	-38.86	20230502	3450	1.01	20230615	26450	-86.82	20220809	3450	1.01	20230615	1.43	Y	299900	500	855 억		6352957	N	N	152294	N	00	N
89	20230611	184700	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	3680	20	2	0.55	3455753555	929834	88.33	3670	3780	3635	4755	2565	3660	3716.74	3.53	28444	22912	3853	3756	3688	3591	3523	3722	3557	855	1095	500	2560	5	1	171048884	6295	-51.11	3.48	12	0.54	-72.00	1057.00	7800	20220608	-52.82	3475	20230602	5.90	5700	-35.44	20230502	3475	5.90	20230602	30450	-87.91	20220609	3475	5.90	20230602	1.42	Y	299900	500	855 억		6040334	N	N	110396	N	00	N