KissMeData/299900/price/prices-20230701.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161109	57	100.00	KSQ150		오락문화	N	N	N	N	N	2940	45	2	1.55	2466771490	846237	115.01	2860	2965	2850	3760	2030	2895	2914.92	3.43	0	3461	3028	2961	2888	2821	2748	2995	2855	855	865	500	2080	5	1	171048884	5029	-40.83	2.78	12	0.49	-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	1.87	Y	299900	500	855 억	5872473	N	N	110965	N	N
3	20230731	151108	57	100.00	KSQ150		오락문화	N	N	N	N	N	2955	60	2	2.07	2213580760	760473	103.35	2860	2960	2850	3760	2030	2895	2910.80	3.43	0	26745	3028	2961	2888	2821	2748	2995	2855	855	865	500	2080	5	1	171048884	5054	-41.04	2.80	12	0.44	-72.00	1057.00	6612	20220809	-55.31	2710	20230726	9.04	5700	-48.16	20230502	2710	9.04	20230726	26450	-88.83	20220809	2710	9.04	20230726	1.87	Y	299900	500	855 억	5872473	N	N	118296	N	N
4	20230731	141115	57	100.00	KSQ150		오락문화	N	N	N	N	N	2950	55	2	1.90	1812953590	624454	84.87	2860	2955	2850	3760	2030	2895	2903.27	3.43	0	40696	3028	2961	2888	2821	2748	2995	2855	855	865	500	2080	5	1	171048884	5046	-40.97	2.79	12	0.37	-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	1.87	Y	299900	500	855 억	5872473	N	N	118296	N	N
5	20230731	131115	57	100.00	KSQ150		오락문화	N	N	N	N	N	2915	20	2	0.69	1597104535	550750	74.85	2860	2955	2850	3760	2030	2895	2899.88	3.43	0	42467	3028	2961	2888	2821	2748	2995	2855	855	865	500	2080	5	1	171048884	4986	-40.49	2.76	12	0.32	-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	1.87	Y	299900	500	855 억	5872473	N	N	118296	N	N
6	20230731	121125	57	100.00	KSQ150		오락문화	N	N	N	N	N	2910	15	2	0.52	1420423390	489973	66.59	2860	2955	2850	3760	2030	2895	2898.99	3.43	0	44422	3028	2961	2888	2821	2748	2995	2855	855	865	500	2080	5	1	171048884	4978	-40.42	2.75	12	0.29	-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	1.87	Y	299900	500	855 억	5872473	N	N	118296	N	N
7	20230731	111125	57	100.00	KSQ150		오락문화	N	N	N	N	N	2925	30	2	1.04	1173616025	405281	55.08	2860	2955	2850	3760	2030	2895	2895.81	3.43	0	55849	3028	2961	2888	2821	2748	2995	2855	855	865	500	2080	5	1	171048884	5003	-40.62	2.77	12	0.24	-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	1.87	Y	299900	500	855 억	5872473	N	N	118296	N	N
8	20230731	101123	57	100.00	KSQ150		오락문화	N	N	N	N	N	2915	20	2	0.69	831485285	288364	39.19	2860	2925	2850	3760	2030	2895	2883.44	3.43	0	72584	3028	2961	2888	2821	2748	2995	2855	855	865	500	2080	5	1	171048884	4986	-40.49	2.76	12	0.17	-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	1.87	Y	299900	500	855 억	5872473	N	N	118296	N	N
9	20230731	091111	57	100.00	KSQ150		오락문화	N	N	N	N	N	2875	-20	5	-0.69	40605805	14184	1.93	2860	2875	2860	3760	2030	2895	2861.69	3.43	0	16286	3028	2961	2888	2821	2748	2995	2855	855	865	500	2080	5	1	171048884	4918	-39.93	2.72	12	0.01	-72.00	1057.00	6612	20220809	-56.52	2710	20230726	6.09	5700	-49.56	20230502	2710	6.09	20230726	26450	-89.13	20220809	2710	6.09	20230726	1.87	Y	299900	500	855 억	5872473	N	N	118296	N	N
10	20230728	161113	57	100.00	KSQ150		오락문화	N	N	N	N	N	2895	5	2	0.17	2113748710	732361	61.37	2820	2955	2815	3755	2025	2890	2886.19	3.41	0	12523	3026	2957	2836	2767	2646	2992	2802	855	865	500	2080	5	1	171048884	4952	-40.21	2.74	12	0.43	-72.00	1057.00	6612	20220809	-56.22	2710	20230726	6.83	5700	-49.21	20230502	2710	6.83	20230726	26450	-89.05	20220809	2710	6.83	20230726	1.85	Y	299900	500	855 억	5832140	N	N	118296	N	N
11	20230728	151111	57	100.00	KSQ150		오락문화	N	N	N	N	N	2910	20	2	0.69	1910393350	662166	55.49	2820	2955	2815	3755	2025	2890	2885.06	3.41	0	30634	3026	2957	2836	2767	2646	2992	2802	855	865	500	2080	5	1	171048884	4978	-40.42	2.75	12	0.39	-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	1.85	Y	299900	500	855 억	5832140	N	N	169105	N	N
12	20230728	141108	57	100.00	KSQ150		오락문화	N	N	N	N	N	2875	-15	5	-0.52	1645308750	570342	47.79	2820	2955	2815	3755	2025	2890	2884.77	3.41	0	41633	3026	2957	2836	2767	2646	2992	2802	855	865	500	2080	5	1	171048884	4918	-39.93	2.72	12	0.33	-72.00	1057.00	6612	20220809	-56.52	2710	20230726	6.09	5700	-49.56	20230502	2710	6.09	20230726	26450	-89.13	20220809	2710	6.09	20230726	1.85	Y	299900	500	855 억	5832140	N	N	169105	N	N
13	20230728	131113	57	100.00	KSQ150		오락문화	N	N	N	N	N	2870	-20	5	-0.69	1370253375	474732	39.78	2820	2955	2815	3755	2025	2890	2886.37	3.41	0	30243	3026	2957	2836	2767	2646	2992	2802	855	865	500	2080	5	1	171048884	4909	-39.86	2.72	12	0.28	-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	1.85	Y	299900	500	855 억	5832140	N	N	169105	N	N
14	20230728	121110	57	100.00	KSQ150		오락문화	N	N	N	N	N	2905	15	2	0.52	1099100020	380686	31.90	2820	2955	2815	3755	2025	2890	2887.15	3.41	0	21856	3026	2957	2836	2767	2646	2992	2802	855	865	500	2080	5	1	171048884	4969	-40.35	2.75	12	0.22	-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	1.85	Y	299900	500	855 억	5832140	N	N	169105	N	N
15	20230728	111117	57	100.00	KSQ150		오락문화	N	N	N	N	N	2885	-5	5	-0.17	991994165	343796	28.81	2820	2955	2815	3755	2025	2890	2885.41	3.41	0	18326	3026	2957	2836	2767	2646	2992	2802	855	865	500	2080	5	1	171048884	4935	-40.07	2.73	12	0.20	-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	1.85	Y	299900	500	855 억	5832140	N	N	169105	N	N
16	20230728	101107	57	100.00	KSQ150		오락문화	N	N	N	N	N	2850	-40	5	-1.38	746659400	259075	21.71	2820	2955	2815	3755	2025	2890	2882.01	3.41	0	29011	3026	2957	2836	2767	2646	2992	2802	855	865	500	2080	5	1	171048884	4875	-39.58	2.70	12	0.15	-72.00	1057.00	6612	20220809	-56.90	2710	20230726	5.17	5700	-50.00	20230502	2710	5.17	20230726	26450	-89.22	20220809	2710	5.17	20230726	1.85	Y	299900	500	855 억	5832140	N	N	169105	N	N
17	20230728	091116	57	100.00	KSQ150		오락문화	N	N	N	N	N	2900	10	2	0.35	322608230	111792	9.37	2820	2955	2815	3755	2025	2890	2885.77	3.41	0	11905	3026	2957	2836	2767	2646	2992	2802	855	865	500	2080	5	1	171048884	4960	-40.28	2.74	12	0.07	-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	1.85	Y	299900	500	855 억	5832140	N	N	169105	N	N
18	20230727	161108	57	100.00	KSQ150		오락문화	N	N	N	N	N	2890	165	2	6.06	3369621025	1178478	49.45	2715	2905	2715	3540	1910	2725	2859.28	3.25	546108	211773	3015	2870	2790	2645	2565	2830	2605	855	815	500	1960	5	1	171048884	4943	-40.14	2.73	12	0.69	-72.00	1057.00	6612	20220809	-56.29	2710	20230726	6.64	5700	-49.30	20230502	2710	6.64	20230726	26450	-89.07	20220809	2710	6.64	20230726	1.84	Y	299900	500	855 억	5563014	N	N	169105	N	N
19	20230727	151108	57	100.00	KSQ150		오락문화	N	N	N	N	N	2890	165	2	6.06	3090414445	1081941	45.40	2715	2900	2715	3540	1910	2725	2856.40	3.25	546108	189512	3015	2870	2790	2645	2565	2830	2605	855	815	500	1960	5	1	171048884	4943	-40.14	2.73	12	0.63	-72.00	1057.00	6612	20220809	-56.29	2710	20230726	6.64	5700	-49.30	20230502	2710	6.64	20230726	26450	-89.07	20220809	2710	6.64	20230726	1.84	Y	299900	500	855 억	5563014	N	N	285645	N	N
20	20230727	141103	57	100.00	KSQ150		오락문화	N	N	N	N	N	2870	145	2	5.32	2745218190	961748	40.36	2715	2900	2715	3540	1910	2725	2854.44	3.25	546108	164859	3015	2870	2790	2645	2565	2830	2605	855	815	500	1960	5	1	171048884	4909	-39.86	2.72	12	0.56	-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	1.84	Y	299900	500	855 억	5563014	N	N	285645	N	N
21	20230727	131101	57	100.00	KSQ150		오락문화	N	N	N	N	N	2880	155	2	5.69	2359885665	827953	34.74	2715	2890	2715	3540	1910	2725	2850.31	3.25	546108	184917	3015	2870	2790	2645	2565	2830	2605	855	815	500	1960	5	1	171048884	4926	-40.00	2.72	12	0.48	-72.00	1057.00	6612	20220809	-56.44	2710	20230726	6.27	5700	-49.47	20230502	2710	6.27	20230726	26450	-89.11	20220809	2710	6.27	20230726	1.84	Y	299900	500	855 억	5563014	N	N	285645	N	N
22	20230727	121104	57	100.00	KSQ150		오락문화	N	N	N	N	N	2870	145	2	5.32	2010815415	706513	29.65	2715	2890	2715	3540	1910	2725	2846.16	3.25	546108	164284	3015	2870	2790	2645	2565	2830	2605	855	815	500	1960	5	1	171048884	4909	-39.86	2.72	12	0.41	-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	1.84	Y	299900	500	855 억	5563014	N	N	285645	N	N
23	20230727	111107	57	100.00	KSQ150		오락문화	N	N	N	N	N	2850	125	2	4.59	1534062325	540276	22.67	2715	2875	2715	3540	1910	2725	2839.47	3.25	546108	122248	3015	2870	2790	2645	2565	2830	2605	855	815	500	1960	5	1	171048884	4875	-39.58	2.70	12	0.32	-72.00	1057.00	6612	20220809	-56.90	2710	20230726	5.17	5700	-50.00	20230502	2710	5.17	20230726	26450	-89.22	20220809	2710	5.17	20230726	1.84	Y	299900	500	855 억	5563014	N	N	285645	N	N
24	20230727	101103	57	100.00	KSQ150		오락문화	N	N	N	N	N	2850	125	2	4.59	1159521630	408966	17.16	2715	2875	2715	3540	1910	2725	2835.33	3.25	546108	73314	3015	2870	2790	2645	2565	2830	2605	855	815	500	1960	5	1	171048884	4875	-39.58	2.70	12	0.24	-72.00	1057.00	6612	20220809	-56.90	2710	20230726	5.17	5700	-50.00	20230502	2710	5.17	20230726	26450	-89.22	20220809	2710	5.17	20230726	1.84	Y	299900	500	855 억	5563014	N	N	285645	N	N
25	20230727	091103	57	100.00	KSQ150		오락문화	N	N	N	N	N	2850	125	2	4.59	563506080	199351	8.37	2715	2875	2715	3540	1910	2725	2826.85	3.25	546108	33950	3015	2870	2790	2645	2565	2830	2605	855	815	500	1960	5	1	171048884	4875	-39.58	2.70	12	0.12	-72.00	1057.00	6612	20220809	-56.90	2710	20230726	5.17	5700	-50.00	20230502	2710	5.17	20230726	26450	-89.22	20220809	2710	5.17	20230726	1.84	Y	299900	500	855 억	5563014	N	N	285645	N	N
26	20230726	161100	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	2725	-215	5	-7.31	6546892000	2355789	184.06	2895	2935	2710	3820	2060	2940	2779.38	2.93	0	413875	3063	3001	2938	2876	2813	2970	2845	855	880	500	2110	5	1	171048884	4661	-37.85	2.58	12	1.38	-72.00	1057.00	6612	20220809	-58.79	2710	20230726	0.55	5700	-52.19	20230502	2710	0.55	20230726	26450	-89.70	20220809	2710	0.55	20230726	1.88	Y	299900	500	855 억	5016906	N	N	285645	N	N
27	20230726	151106	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	2750	-190	5	-6.46	6248764865	2246544	175.53	2895	2935	2710	3820	2060	2940	2781.50	2.93	0	368492	3063	3001	2938	2876	2813	2970	2845	855	880	500	2110	5	1	171048884	4704	-38.19	2.60	12	1.31	-72.00	1057.00	6612	20220809	-58.41	2710	20230726	1.48	5700	-51.75	20230502	2710	1.48	20230726	26450	-89.60	20220809	2710	1.48	20230726	1.88	Y	299900	500	855 억	5016906	N	N	206707	N	N
28	20230726	141058	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	2730	-210	5	-7.14	5610665985	2013560	157.32	2895	2935	2710	3820	2060	2940	2786.44	2.93	0	288967	3063	3001	2938	2876	2813	2970	2845	855	880	500	2110	5	1	171048884	4670	-37.92	2.58	12	1.18	-72.00	1057.00	6612	20220809	-58.71	2710	20230726	0.74	5700	-52.11	20230502	2710	0.74	20230726	26450	-89.68	20220809	2710	0.74	20230726	1.88	Y	299900	500	855 억	5016906	N	N	206707	N	N
29	20230726	131054	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	2725	-215	5	-7.31	4585605920	1639914	128.13	2895	2935	2710	3820	2060	2940	2796.25	2.93	0	195149	3063	3001	2938	2876	2813	2970	2845	855	880	500	2110	5	1	171048884	4661	-37.85	2.58	12	0.96	-72.00	1057.00	6612	20220809	-58.79	2710	20230726	0.55	5700	-52.19	20230502	2710	0.55	20230726	26450	-89.70	20220809	2710	0.55	20230726	1.88	Y	299900	500	855 억	5016906	N	N	206707	N	N
30	20230726	121058	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	2765	-175	5	-5.95	3753036185	1336014	104.38	2895	2935	2735	3820	2060	2940	2809.13	2.93	0	229873	3063	3001	2938	2876	2813	2970	2845	855	880	500	2110	5	1	171048884	4730	-38.40	2.62	12	0.78	-72.00	1057.00	6612	20220809	-58.18	2735	20230726	1.10	5700	-51.49	20230502	2735	1.10	20230726	26450	-89.55	20220809	2735	1.10	20230726	1.88	Y	299900	500	855 억	5016906	N	N	206707	N	N
31	20230726	111052	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	2760	-180	5	-6.12	3312851000	1176726	91.94	2895	2935	2735	3820	2060	2940	2815.31	2.93	0	212685	3063	3001	2938	2876	2813	2970	2845	855	880	500	2110	5	1	171048884	4721	-38.33	2.61	12	0.69	-72.00	1057.00	6612	20220809	-58.26	2735	20230726	0.91	5700	-51.58	20230502	2735	0.91	20230726	26450	-89.57	20220809	2735	0.91	20230726	1.88	Y	299900	500	855 억	5016906	N	N	206707	N	N
32	20230726	101100	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	2805	-135	5	-4.59	2117882135	745426	58.24	2895	2935	2760	3820	2060	2940	2841.17	2.93	0	68237	3063	3001	2938	2876	2813	2970	2845	855	880	500	2110	5	1	171048884	4798	-38.96	2.65	12	0.44	-72.00	1057.00	6612	20220809	-57.58	2760	20230726	1.63	5700	-50.79	20230502	2760	1.63	20230726	26450	-89.40	20220809	2760	1.63	20230726	1.88	Y	299900	500	855 억	5016906	N	N	206707	N	N
33	20230726	091054	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	2870	-70	5	-2.38	605412135	211466	16.52	2895	2935	2830	3820	2060	2940	2862.93	2.93	0	-88273	3063	3001	2938	2876	2813	2970	2845	855	880	500	2110	5	1	171048884	4909	-39.86	2.72	12	0.12	-72.00	1057.00	6612	20220809	-56.59	2830	20230726	1.41	5700	-49.65	20230502	2830	1.41	20230726	26450	-89.15	20220809	2830	1.41	20230726	1.88	Y	299900	500	855 억	5016906	N	N	206707	N	N
34	20230725	161052	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	2940	-10	5	-0.34	3716029665	1266899	75.46	2950	3000	2875	3835	2065	2950	2933.12	3.00	0	-128962	3056	3002	2961	2907	2866	2982	2887	855	885	500	2120	5	1	171048884	5029	-40.83	2.78	12	0.74	-72.00	1057.00	6612	20220809	-55.54	2875	20230725	2.26	5700	-48.42	20230502	2875	2.26	20230725	26450	-88.88	20220809	2875	2.26	20230725	1.83	Y	299900	500	855 억	5138140	N	N	206707	N	N
35	20230725	151041	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	2905	-45	5	-1.53	3299059670	1124640	66.98	2950	3000	2875	3835	2065	2950	2933.42	3.00	0	-102731	3056	3002	2961	2907	2866	2982	2887	855	885	500	2120	5	1	171048884	4969	-40.35	2.75	12	0.66	-72.00	1057.00	6612	20220809	-56.06	2875	20230725	1.04	5700	-49.04	20230502	2875	1.04	20230725	26450	-89.02	20220809	2875	1.04	20230725	1.83	Y	299900	500	855 억	5138140	N	N	167733	N	N
36	20230725	141038	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	2920	-30	5	-1.02	2827901745	962729	57.34	2950	3000	2875	3835	2065	2950	2937.37	3.00	0	-109044	3056	3002	2961	2907	2866	2982	2887	855	885	500	2120	5	1	171048884	4995	-40.56	2.76	12	0.56	-72.00	1057.00	6612	20220809	-55.84	2875	20230725	1.57	5700	-48.77	20230502	2875	1.57	20230725	26450	-88.96	20220809	2875	1.57	20230725	1.83	Y	299900	500	855 억	5138140	N	N	167733	N	N
37	20230725	131049	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	2930	-20	5	-0.68	2500883380	850575	50.66	2950	3000	2875	3835	2065	2950	2940.22	3.00	0	-106718	3056	3002	2961	2907	2866	2982	2887	855	885	500	2120	5	1	171048884	5012	-40.69	2.77	12	0.50	-72.00	1057.00	6612	20220809	-55.69	2875	20230725	1.91	5700	-48.60	20230502	2875	1.91	20230725	26450	-88.92	20220809	2875	1.91	20230725	1.83	Y	299900	500	855 억	5138140	N	N	167733	N	N
38	20230725	121049	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	2940	-10	5	-0.34	2277981790	774640	46.14	2950	3000	2875	3835	2065	2950	2940.69	3.00	0	-107385	3056	3002	2961	2907	2866	2982	2887	855	885	500	2120	5	1	171048884	5029	-40.83	2.78	12	0.45	-72.00	1057.00	6612	20220809	-55.54	2875	20230725	2.26	5700	-48.42	20230502	2875	2.26	20230725	26450	-88.88	20220809	2875	2.26	20230725	1.83	Y	299900	500	855 억	5138140	N	N	167733	N	N
39	20230725	111046	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	2960	10	2	0.34	2017304860	686094	40.86	2950	3000	2875	3835	2065	2950	2940.26	3.00	0	-95037	3056	3002	2961	2907	2866	2982	2887	855	885	500	2120	5	1	171048884	5063	-41.11	2.80	12	0.40	-72.00	1057.00	6612	20220809	-55.23	2875	20230725	2.96	5700	-48.07	20230502	2875	2.96	20230725	26450	-88.81	20220809	2875	2.96	20230725	1.83	Y	299900	500	855 억	5138140	N	N	167733	N	N
40	20230725	101046	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	2975	25	2	0.85	1304204825	445438	26.53	2950	2995	2875	3835	2065	2950	2927.87	3.00	0	-2798	3056	3002	2961	2907	2866	2982	2887	855	885	500	2120	5	1	171048884	5089	-41.32	2.81	12	0.26	-72.00	1057.00	6612	20220809	-55.01	2875	20230725	3.48	5700	-47.81	20230502	2875	3.48	20230725	26450	-88.75	20220809	2875	3.48	20230725	1.83	Y	299900	500	855 억	5138140	N	N	167733	N	N
41	20230725	091045	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	2905	-45	5	-1.53	426192075	145793	8.68	2950	2970	2875	3835	2065	2950	2923.08	3.00	0	-29069	3056	3002	2961	2907	2866	2982	2887	855	885	500	2120	5	1	171048884	4969	-40.35	2.75	12	0.09	-72.00	1057.00	6612	20220809	-56.06	2875	20230725	1.04	5700	-49.04	20230502	2875	1.04	20230725	26450	-89.02	20220809	2875	1.04	20230725	1.83	Y	299900	500	855 억	5138140	N	N	167733	N	N
42	20230724	161047	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	2950	-85	5	-2.80	4911170225	1663473	151.35	3015	3015	2920	3945	2125	3035	2952.37	2.98	0	42357	3168	3101	3063	2996	2958	3082	2977	855	910	500	2180	5	1	171048884	5046	-40.97	2.79	12	0.97	-72.00	1057.00	6612	20220809	-55.38	2920	20230724	1.03	5700	-48.25	20230502	2920	1.03	20230724	26450	-88.85	20220809	2920	1.03	20230724	1.82	Y	299900	500	855 억	5095782	N	N	167733	N	N
43	20230724	151042	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	2925	-110	5	-3.62	4588314385	1553767	141.37	3015	3015	2920	3945	2125	3035	2953.03	2.98	0	42861	3168	3101	3063	2996	2958	3082	2977	855	910	500	2180	5	1	171048884	5003	-40.62	2.77	12	0.91	-72.00	1057.00	6612	20220809	-55.76	2920	20230724	0.17	5700	-48.68	20230502	2920	0.17	20230724	26450	-88.94	20220809	2920	0.17	20230724	1.82	Y	299900	500	855 억	5095782	N	N	208422	N	N
44	20230724	141040	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	2950	-85	5	-2.80	3746645600	1266738	115.25	3015	3015	2925	3945	2125	3035	2957.71	2.98	0	-35559	3168	3101	3063	2996	2958	3082	2977	855	910	500	2180	5	1	171048884	5046	-40.97	2.79	12	0.74	-72.00	1057.00	6612	20220809	-55.38	2925	20230724	0.85	5700	-48.25	20230502	2925	0.85	20230724	26450	-88.85	20220809	2925	0.85	20230724	1.82	Y	299900	500	855 억	5095782	N	N	208422	N	N
45	20230724	131041	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	2940	-95	5	-3.13	3453738935	1167022	106.18	3015	3015	2925	3945	2125	3035	2959.45	2.98	0	-19865	3168	3101	3063	2996	2958	3082	2977	855	910	500	2180	5	1	171048884	5029	-40.83	2.78	12	0.68	-72.00	1057.00	6612	20220809	-55.54	2925	20230724	0.51	5700	-48.42	20230502	2925	0.51	20230724	26450	-88.88	20220809	2925	0.51	20230724	1.82	Y	299900	500	855 억	5095782	N	N	208422	N	N
46	20230724	121042	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	2950	-85	5	-2.80	2969688025	1002451	91.21	3015	3015	2930	3945	2125	3035	2962.43	2.98	0	-48235	3168	3101	3063	2996	2958	3082	2977	855	910	500	2180	5	1	171048884	5046	-40.97	2.79	12	0.59	-72.00	1057.00	6612	20220809	-55.38	2930	20230724	0.68	5700	-48.25	20230502	2930	0.68	20230724	26450	-88.85	20220809	2930	0.68	20230724	1.82	Y	299900	500	855 억	5095782	N	N	208422	N	N
47	20230724	111047	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	2945	-90	5	-2.97	2524016820	851403	77.47	3015	3015	2930	3945	2125	3035	2964.54	2.98	0	-87823	3168	3101	3063	2996	2958	3082	2977	855	910	500	2180	5	1	171048884	5037	-40.90	2.79	12	0.50	-72.00	1057.00	6612	20220809	-55.46	2930	20230724	0.51	5700	-48.33	20230502	2930	0.51	20230724	26450	-88.87	20220809	2930	0.51	20230724	1.82	Y	299900	500	855 억	5095782	N	N	208422	N	N
48	20230724	101036	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	2970	-65	5	-2.14	1676671575	564478	51.36	3015	3015	2955	3945	2125	3035	2970.30	2.98	0	-53015	3168	3101	3063	2996	2958	3082	2977	855	910	500	2180	5	1	171048884	5080	-41.25	2.81	12	0.33	-72.00	1057.00	6612	20220809	-55.08	2955	20230724	0.51	5700	-47.89	20230502	2955	0.51	20230724	26450	-88.77	20220809	2955	0.51	20230724	1.82	Y	299900	500	855 억	5095782	N	N	208422	N	N
49	20230724	091043	57	100.00	KSQ150		오락문화	N	N	N	N	N	2965	-70	5	-2.31	510966355	171095	15.57	3015	3015	2960	3945	2125	3035	2986.45	2.98	0	-45887	3168	3101	3063	2996	2958	3082	2977	855	910	500	2180	5	1	171048884	5072	-41.18	2.81	12	0.10	-72.00	1057.00	6612	20220809	-55.16	2955	20230707	0.34	5700	-47.98	20230502	2955	0.34	20230707	26450	-88.79	20220809	2955	0.34	20230707	1.82	Y	299900	500	855 억	5095782	N	N	208422	N	N
50	20230721	161032	57	100.00	KSQ150		오락문화	N	N	N	N	N	3035	-65	5	-2.10	3336746745	1089696	93.90	3055	3130	3025	4030	2170	3100	3062.13	3.02	0	-105860	3213	3156	3103	3046	2993	3185	3075	855	930	500	2230	5	1	171048884	5191	-42.15	2.87	12	0.64	-72.00	1057.00	6612	20220809	-54.10	2955	20230707	2.71	5700	-46.75	20230502	2955	2.71	20230707	26450	-88.53	20220809	2955	2.71	20230707	1.75	Y	299900	500	855 억	5172081	N	N	208422	N	N
51	20230721	151034	57	100.00	KSQ150		오락문화	N	N	N	N	N	3040	-60	5	-1.94	3114893965	1016636	87.61	3055	3130	3025	4030	2170	3100	3063.92	3.02	0	-106388	3213	3156	3103	3046	2993	3185	3075	855	930	500	2230	5	1	171048884	5200	-42.22	2.88	12	0.59	-72.00	1057.00	6612	20220809	-54.02	2955	20230707	2.88	5700	-46.67	20230502	2955	2.88	20230707	26450	-88.51	20220809	2955	2.88	20230707	1.75	Y	299900	500	855 억	5172081	N	N	174681	N	N
52	20230721	141029	57	100.00	KSQ150		오락문화	N	N	N	N	N	3050	-50	5	-1.61	2752593315	897512	77.34	3055	3130	3025	4030	2170	3100	3066.92	3.02	0	-68728	3213	3156	3103	3046	2993	3185	3075	855	930	500	2230	5	1	171048884	5217	-42.36	2.89	12	0.52	-72.00	1057.00	6612	20220809	-53.87	2955	20230707	3.21	5700	-46.49	20230502	2955	3.21	20230707	26450	-88.47	20220809	2955	3.21	20230707	1.75	Y	299900	500	855 억	5172081	N	N	174681	N	N
53	20230721	131034	57	100.00	KSQ150		오락문화	N	N	N	N	N	3050	-50	5	-1.61	2295195525	747276	64.39	3055	3130	3025	4030	2170	3100	3071.42	3.02	0	-73556	3213	3156	3103	3046	2993	3185	3075	855	930	500	2230	5	1	171048884	5217	-42.36	2.89	12	0.44	-72.00	1057.00	6612	20220809	-53.87	2955	20230707	3.21	5700	-46.49	20230502	2955	3.21	20230707	26450	-88.47	20220809	2955	3.21	20230707	1.75	Y	299900	500	855 억	5172081	N	N	174681	N	N
54	20230721	121047	57	100.00	KSQ150		오락문화	N	N	N	N	N	3100	0	3	0.00	1776345070	578177	49.82	3055	3130	3025	4030	2170	3100	3072.32	3.02	0	-50821	3213	3156	3103	3046	2993	3185	3075	855	930	500	2230	5	1	171048884	5303	-43.06	2.93	12	0.34	-72.00	1057.00	6612	20220809	-53.12	2955	20230707	4.91	5700	-45.61	20230502	2955	4.91	20230707	26450	-88.28	20220809	2955	4.91	20230707	1.75	Y	299900	500	855 억	5172081	N	N	174681	N	N
55	20230721	111042	57	100.00	KSQ150		오락문화	N	N	N	N	N	3115	15	2	0.48	1465102285	478137	41.20	3055	3115	3025	4030	2170	3100	3064.19	3.02	0	-13763	3213	3156	3103	3046	2993	3185	3075	855	930	500	2230	5	1	171048884	5328	-43.26	2.95	12	0.28	-72.00	1057.00	6612	20220809	-52.89	2955	20230707	5.41	5700	-45.35	20230502	2955	5.41	20230707	26450	-88.22	20220809	2955	5.41	20230707	1.75	Y	299900	500	855 억	5172081	N	N	174681	N	N
56	20230721	101041	57	100.00	KSQ150		오락문화	N	N	N	N	N	3100	0	3	0.00	1206217960	394658	34.01	3055	3115	3025	4030	2170	3100	3056.36	3.02	0	-14222	3213	3156	3103	3046	2993	3185	3075	855	930	500	2230	5	1	171048884	5303	-43.06	2.93	12	0.23	-72.00	1057.00	6612	20220809	-53.12	2955	20230707	4.91	5700	-45.61	20230502	2955	4.91	20230707	26450	-88.28	20220809	2955	4.91	20230707	1.75	Y	299900	500	855 억	5172081	N	N	174681	N	N
57	20230721	091037	57	100.00	KSQ150		오락문화	N	N	N	N	N	3035	-65	5	-2.10	353217745	116117	10.01	3055	3070	3025	4030	2170	3100	3041.91	3.02	0	-24057	3213	3156	3103	3046	2993	3185	3075	855	930	500	2230	5	1	171048884	5191	-42.15	2.87	12	0.07	-72.00	1057.00	6612	20220809	-54.10	2955	20230707	2.71	5700	-46.75	20230502	2955	2.71	20230707	26450	-88.53	20220809	2955	2.71	20230707	1.75	Y	299900	500	855 억	5172081	N	N	174681	N	N
58	20230720	161028	57	100.00	KSQ150		오락문화	N	N	N	N	N	3100	-15	5	-0.48	3548565120	1141639	73.48	3090	3160	3050	4045	2185	3115	3108.30	3.01	0	-32322	3251	3182	3141	3072	3031	3162	3052	855	930	500	2240	5	1	171048884	5303	-43.06	2.93	12	0.67	-72.00	1057.00	6612	20220809	-53.12	2955	20230707	4.91	5700	-45.61	20230502	2955	4.91	20230707	26450	-88.28	20220809	2955	4.91	20230707	1.71	Y	299900	500	855 억	5145098	N	N	174681	N	N
59	20230720	151029	57	100.00	KSQ150		오락문화	N	N	N	N	N	3115	0	3	0.00	3326124025	1069932	68.87	3090	3160	3050	4045	2185	3115	3108.71	3.01	0	-39538	3251	3182	3141	3072	3031	3162	3052	855	930	500	2240	5	1	171048884	5328	-43.26	2.95	12	0.63	-72.00	1057.00	6612	20220809	-52.89	2955	20230707	5.41	5700	-45.35	20230502	2955	5.41	20230707	26450	-88.22	20220809	2955	5.41	20230707	1.71	Y	299900	500	855 억	5145098	N	N	227383	N	N
60	20230720	141027	57	100.00	KSQ150		오락문화	N	N	N	N	N	3085	-30	5	-0.96	3059528500	983960	63.34	3090	3160	3050	4045	2185	3115	3109.39	3.01	0	-18705	3251	3182	3141	3072	3031	3162	3052	855	930	500	2240	5	1	171048884	5277	-42.85	2.92	12	0.58	-72.00	1057.00	6612	20220809	-53.34	2955	20230707	4.40	5700	-45.88	20230502	2955	4.40	20230707	26450	-88.34	20220809	2955	4.40	20230707	1.71	Y	299900	500	855 억	5145098	N	N	227383	N	N
61	20230720	131028	57	100.00	KSQ150		오락문화	N	N	N	N	N	3115	0	3	0.00	2406340470	772767	49.74	3090	3160	3050	4045	2185	3115	3113.92	3.01	0	-26220	3251	3182	3141	3072	3031	3162	3052	855	930	500	2240	5	1	171048884	5328	-43.26	2.95	12	0.45	-72.00	1057.00	6612	20220809	-52.89	2955	20230707	5.41	5700	-45.35	20230502	2955	5.41	20230707	26450	-88.22	20220809	2955	5.41	20230707	1.71	Y	299900	500	855 억	5145098	N	N	227383	N	N
62	20230720	121037	57	100.00	KSQ150		오락문화	N	N	N	N	N	3130	15	2	0.48	1954782305	627840	40.41	3090	3160	3050	4045	2185	3115	3113.50	3.01	0	-53804	3251	3182	3141	3072	3031	3162	3052	855	930	500	2240	5	1	171048884	5354	-43.47	2.96	12	0.37	-72.00	1057.00	6612	20220809	-52.66	2955	20230707	5.92	5700	-45.09	20230502	2955	5.92	20230707	26450	-88.17	20220809	2955	5.92	20230707	1.71	Y	299900	500	855 억	5145098	N	N	227383	N	N
63	20230720	111033	57	100.00	KSQ150		오락문화	N	N	N	N	N	3125	10	2	0.32	1701908820	547084	35.21	3090	3160	3050	4045	2185	3115	3110.85	3.01	0	-25311	3251	3182	3141	3072	3031	3162	3052	855	930	500	2240	5	1	171048884	5345	-43.40	2.96	12	0.32	-72.00	1057.00	6612	20220809	-52.74	2955	20230707	5.75	5700	-45.18	20230502	2955	5.75	20230707	26450	-88.19	20220809	2955	5.75	20230707	1.71	Y	299900	500	855 억	5145098	N	N	227383	N	N
64	20230720	101021	57	100.00	KSQ150		오락문화	N	N	N	N	N	3125	10	2	0.32	1343351145	432899	27.86	3090	3155	3050	4045	2185	3115	3103.08	3.01	0	1060	3251	3182	3141	3072	3031	3162	3052	855	930	500	2240	5	1	171048884	5345	-43.40	2.96	12	0.25	-72.00	1057.00	6612	20220809	-52.74	2955	20230707	5.75	5700	-45.18	20230502	2955	5.75	20230707	26450	-88.19	20220809	2955	5.75	20230707	1.71	Y	299900	500	855 억	5145098	N	N	227383	N	N
65	20230720	091024	57	100.00	KSQ150		오락문화	N	N	N	N	N	3080	-35	5	-1.12	403722170	130784	8.42	3090	3115	3050	4045	2185	3115	3086.40	3.01	0	-37010	3251	3182	3141	3072	3031	3162	3052	855	930	500	2240	5	1	171048884	5268	-42.78	2.91	12	0.08	-72.00	1057.00	6612	20220809	-53.42	2955	20230707	4.23	5700	-45.96	20230502	2955	4.23	20230707	26450	-88.36	20220809	2955	4.23	20230707	1.71	Y	299900	500	855 억	5145098	N	N	227383	N	N
66	20230719	161043	57	100.00	KSQ150		오락문화	N	N	N	N	N	3115	-110	5	-3.41	4789754785	1525476	66.69	3185	3210	3100	4190	2260	3225	3139.87	2.92	0	-46277	3491	3357	3286	3152	3081	3322	3117	855	965	500	2320	5	1	171048884	5328	-43.26	2.95	12	0.89	-72.00	1057.00	6612	20220809	-52.89	2955	20230707	5.41	5700	-45.35	20230502	2955	5.41	20230707	26450	-88.22	20220809	2955	5.41	20230707	1.64	Y	299900	500	855 억	4987612	N	N	227383	N	N
67	20230719	151042	57	100.00	KSQ150		오락문화	N	N	N	N	N	3120	-105	5	-3.26	4567743800	1454142	63.57	3185	3210	3100	4190	2260	3225	3141.15	2.92	0	-52526	3491	3357	3286	3152	3081	3322	3117	855	965	500	2320	5	1	171048884	5337	-43.33	2.95	12	0.85	-72.00	1057.00	6612	20220809	-52.81	2955	20230707	5.58	5700	-45.26	20230502	2955	5.58	20230707	26450	-88.20	20220809	2955	5.58	20230707	1.64	Y	299900	500	855 억	4987612	N	N	542294	N	N
68	20230719	141046	57	100.00	KSQ150		오락문화	N	N	N	N	N	3120	-105	5	-3.26	3626063250	1151256	50.33	3185	3210	3115	4190	2260	3225	3149.61	2.92	0	-41903	3491	3357	3286	3152	3081	3322	3117	855	965	500	2320	5	1	171048884	5337	-43.33	2.95	12	0.67	-72.00	1057.00	6612	20220809	-52.81	2955	20230707	5.58	5700	-45.26	20230502	2955	5.58	20230707	26450	-88.20	20220809	2955	5.58	20230707	1.64	Y	299900	500	855 억	4987612	N	N	542294	N	N
69	20230719	131031	57	100.00	KSQ150		오락문화	N	N	N	N	N	3130	-95	5	-2.95	3200395070	1014963	44.37	3185	3210	3115	4190	2260	3225	3153.16	2.92	0	9212	3491	3357	3286	3152	3081	3322	3117	855	965	500	2320	5	1	171048884	5354	-43.47	2.96	12	0.59	-72.00	1057.00	6612	20220809	-52.66	2955	20230707	5.92	5700	-45.09	20230502	2955	5.92	20230707	26450	-88.17	20220809	2955	5.92	20230707	1.64	Y	299900	500	855 억	4987612	N	N	542294	N	N
70	20230719	121048	57	100.00	KSQ150		오락문화	N	N	N	N	N	3140	-85	5	-2.64	2936721065	930907	40.70	3185	3210	3115	4190	2260	3225	3154.63	2.92	0	25449	3491	3357	3286	3152	3081	3322	3117	855	965	500	2320	5	1	171048884	5371	-43.61	2.97	12	0.54	-72.00	1057.00	6612	20220809	-52.51	2955	20230707	6.26	5700	-44.91	20230502	2955	6.26	20230707	26450	-88.13	20220809	2955	6.26	20230707	1.64	Y	299900	500	855 억	4987612	N	N	542294	N	N
71	20230719	111045	57	100.00	KSQ150		오락문화	N	N	N	N	N	3140	-85	5	-2.64	2430866175	769157	33.63	3185	3210	3130	4190	2260	3225	3160.36	2.92	0	30108	3491	3357	3286	3152	3081	3322	3117	855	965	500	2320	5	1	171048884	5371	-43.61	2.97	12	0.45	-72.00	1057.00	6612	20220809	-52.51	2955	20230707	6.26	5700	-44.91	20230502	2955	6.26	20230707	26450	-88.13	20220809	2955	6.26	20230707	1.64	Y	299900	500	855 억	4987612	N	N	542294	N	N
72	20230719	101036	57	100.00	KSQ150		오락문화	N	N	N	N	N	3175	-50	5	-1.55	1888656905	597301	26.11	3185	3210	3130	4190	2260	3225	3161.90	2.92	0	53598	3491	3357	3286	3152	3081	3322	3117	855	965	500	2320	5	1	171048884	5431	-44.10	3.00	12	0.35	-72.00	1057.00	6612	20220809	-51.98	2955	20230707	7.45	5700	-44.30	20230502	2955	7.45	20230707	26450	-88.00	20220809	2955	7.45	20230707	1.64	Y	299900	500	855 억	4987612	N	N	542294	N	N
73	20230719	091035	57	100.00	KSQ150		오락문화	N	N	N	N	N	3145	-80	5	-2.48	713348185	224652	9.82	3185	3210	3140	4190	2260	3225	3175.18	2.92	0	-36727	3491	3357	3286	3152	3081	3322	3117	855	965	500	2320	5	1	171048884	5379	-43.68	2.98	12	0.13	-72.00	1057.00	6612	20220809	-52.43	2955	20230707	6.43	5700	-44.82	20230502	2955	6.43	20230707	26450	-88.11	20220809	2955	6.43	20230707	1.64	Y	299900	500	855 억	4987612	N	N	542294	N	N
74	20230718	161035	57	100.00	KSQ150		오락문화	N	N	N	N	N	3225	-215	5	-6.25	7323039035	2237503	72.62	3400	3420	3215	4470	2410	3440	3272.99	3.20	0	-480179	3600	3520	3360	3280	3120	3560	3320	855	1030	500	2470	5	1	171048884	5516	-44.79	3.05	12	1.31	-72.00	1057.00	6612	20220809	-51.23	2955	20230707	9.14	5700	-43.42	20230502	2955	9.14	20230707	26450	-87.81	20220809	2955	9.14	20230707	1.62	Y	299900	500	855 억	5467418	N	N	542294	N	N
75	20230718	151033	57	100.00	KSQ150		오락문화	N	N	N	N	N	3225	-215	5	-6.25	7028779605	2146293	69.66	3400	3420	3215	4470	2410	3440	3274.84	3.20	0	-465569	3600	3520	3360	3280	3120	3560	3320	855	1030	500	2470	5	1	171048884	5516	-44.79	3.05	12	1.25	-72.00	1057.00	6612	20220809	-51.23	2955	20230707	9.14	5700	-43.42	20230502	2955	9.14	20230707	26450	-87.81	20220809	2955	9.14	20230707	1.62	Y	299900	500	855 억	5467418	N	N	606598	N	N
76	20230718	141029	57	100.00	KSQ150		오락문화	N	N	N	N	N	3235	-205	5	-5.96	6325861980	1928896	62.60	3400	3420	3215	4470	2410	3440	3279.52	3.20	0	-421482	3600	3520	3360	3280	3120	3560	3320	855	1030	500	2470	5	1	171048884	5533	-44.93	3.06	12	1.13	-72.00	1057.00	6612	20220809	-51.07	2955	20230707	9.48	5700	-43.25	20230502	2955	9.48	20230707	26450	-87.77	20220809	2955	9.48	20230707	1.62	Y	299900	500	855 억	5467418	N	N	606598	N	N
77	20230718	131030	57	100.00	KSQ150		오락문화	N	N	N	N	N	3230	-210	5	-6.10	5547016195	1687675	54.78	3400	3420	3230	4470	2410	3440	3286.78	3.20	0	-402201	3600	3520	3360	3280	3120	3560	3320	855	1030	500	2470	5	1	171048884	5525	-44.86	3.06	12	0.99	-72.00	1057.00	6612	20220809	-51.15	2955	20230707	9.31	5700	-43.33	20230502	2955	9.31	20230707	26450	-87.79	20220809	2955	9.31	20230707	1.62	Y	299900	500	855 억	5467418	N	N	606598	N	N
78	20230718	121040	57	100.00	KSQ150		오락문화	N	N	N	N	N	3245	-195	5	-5.67	5026496250	1526983	49.56	3400	3420	3245	4470	2410	3440	3291.78	3.20	0	-377935	3600	3520	3360	3280	3120	3560	3320	855	1030	500	2470	5	1	171048884	5551	-45.07	3.07	12	0.89	-72.00	1057.00	6612	20220809	-50.92	2955	20230707	9.81	5700	-43.07	20230502	2955	9.81	20230707	26450	-87.73	20220809	2955	9.81	20230707	1.62	Y	299900	500	855 억	5467418	N	N	606598	N	N
79	20230718	111037	57	100.00	KSQ150		오락문화	N	N	N	N	N	3265	-175	5	-5.09	4522334985	1372119	44.53	3400	3420	3245	4470	2410	3440	3295.87	3.20	0	-337241	3600	3520	3360	3280	3120	3560	3320	855	1030	500	2470	5	1	171048884	5585	-45.35	3.09	12	0.80	-72.00	1057.00	6612	20220809	-50.62	2955	20230707	10.49	5700	-42.72	20230502	2955	10.49	20230707	26450	-87.66	20220809	2955	10.49	20230707	1.62	Y	299900	500	855 억	5467418	N	N	606598	N	N
80	20230718	101030	57	100.00	KSQ150		오락문화	N	N	N	N	N	3280	-160	5	-4.65	3514350100	1063799	34.53	3400	3420	3250	4470	2410	3440	3303.58	3.20	0	-296728	3600	3520	3360	3280	3120	3560	3320	855	1030	500	2470	5	1	171048884	5610	-45.56	3.10	12	0.62	-72.00	1057.00	6612	20220809	-50.39	2955	20230707	11.00	5700	-42.46	20230502	2955	11.00	20230707	26450	-87.60	20220809	2955	11.00	20230707	1.62	Y	299900	500	855 억	5467418	N	N	606598	N	N
81	20230718	091027	57	100.00	KSQ150		오락문화	N	N	N	N	N	3350	-90	5	-2.62	571339595	169364	5.50	3400	3420	3350	4470	2410	3440	3373.44	3.20	0	-15795	3600	3520	3360	3280	3120	3560	3320	855	1030	500	2470	5	1	171048884	5730	-46.53	3.17	12	0.10	-72.00	1057.00	6612	20220809	-49.33	2955	20230707	13.37	5700	-41.23	20230502	2955	13.37	20230707	26450	-87.33	20220809	2955	13.37	20230707	1.62	Y	299900	500	855 억	5467418	N	N	606598	N	N
82	20230717	161030	57	100.00	KSQ150		오락문화	N	N	N	N	N	3440	50	2	1.47	10082713035	3049418	53.80	3345	3440	3200	4405	2375	3390	3305.83	3.17	0	26948	3810	3600	3475	3265	3140	3537	3202	855	1015	500	2440	5	1	171048884	5884	-47.78	3.25	12	1.78	-72.00	1057.00	6612	20220809	-47.97	2955	20230707	16.41	5700	-39.65	20230502	2955	16.41	20230707	26450	-86.99	20220809	2955	16.41	20230707	1.61	Y	299900	500	855 억	5425902	N	N	606598	N	N
83	20230717	151025	57	100.00	KSQ150		오락문화	N	N	N	N	N	3435	45	2	1.33	9554786570	2895720	51.09	3345	3435	3200	4405	2375	3390	3299.61	3.17	0	19336	3810	3600	3475	3265	3140	3537	3202	855	1015	500	2440	5	1	171048884	5876	-47.71	3.25	12	1.69	-72.00	1057.00	6612	20220809	-48.05	2955	20230707	16.24	5700	-39.74	20230502	2955	16.24	20230707	26450	-87.01	20220809	2955	16.24	20230707	1.61	Y	299900	500	855 억	5425902	N	N	47357	N	N
84	20230717	141028	57	100.00	KSQ150		오락문화	N	N	N	N	N	3385	-5	5	-0.15	8027895750	2447755	43.19	3345	3430	3200	4405	2375	3390	3279.68	3.17	0	-88546	3810	3600	3475	3265	3140	3537	3202	855	1015	500	2440	5	1	171048884	5790	-47.01	3.20	12	1.43	-72.00	1057.00	6612	20220809	-48.81	2955	20230707	14.55	5700	-40.61	20230502	2955	14.55	20230707	26450	-87.20	20220809	2955	14.55	20230707	1.61	Y	299900	500	855 억	5425902	N	N	47357	N	N
85	20230717	131018	57	100.00	KSQ150		오락문화	N	N	N	N	N	3345	-45	5	-1.33	6614695170	2029693	35.81	3345	3360	3200	4405	2375	3390	3258.93	3.17	0	-56727	3810	3600	3475	3265	3140	3537	3202	855	1015	500	2440	5	1	171048884	5722	-46.46	3.16	12	1.19	-72.00	1057.00	6612	20220809	-49.41	2955	20230707	13.20	5700	-41.32	20230502	2955	13.20	20230707	26450	-87.35	20220809	2955	13.20	20230707	1.61	Y	299900	500	855 억	5425902	N	N	47357	N	N
86	20230717	121029	57	100.00	KSQ150		오락문화	N	N	N	N	N	3270	-120	5	-3.54	5514245160	1697973	29.96	3345	3345	3200	4405	2375	3390	3247.50	3.17	0	-118115	3810	3600	3475	3265	3140	3537	3202	855	1015	500	2440	5	1	171048884	5593	-45.42	3.09	12	0.99	-72.00	1057.00	6612	20220809	-50.54	2955	20230707	10.66	5700	-42.63	20230502	2955	10.66	20230707	26450	-87.64	20220809	2955	10.66	20230707	1.61	Y	299900	500	855 억	5425902	N	N	47357	N	N
87	20230717	111020	57	100.00	KSQ150		오락문화	N	N	N	N	N	3255	-135	5	-3.98	4934326170	1520411	26.82	3345	3345	3200	4405	2375	3390	3245.34	3.17	0	-103110	3810	3600	3475	3265	3140	3537	3202	855	1015	500	2440	5	1	171048884	5568	-45.21	3.08	12	0.89	-72.00	1057.00	6612	20220809	-50.77	2955	20230707	10.15	5700	-42.89	20230502	2955	10.15	20230707	26450	-87.69	20220809	2955	10.15	20230707	1.61	Y	299900	500	855 억	5425902	N	N	47357	N	N
88	20230717	101020	57	100.00	KSQ150		오락문화	N	N	N	N	N	3210	-180	5	-5.31	3945183750	1214637	21.43	3345	3345	3200	4405	2375	3390	3247.98	3.17	0	-92532	3810	3600	3475	3265	3140	3537	3202	855	1015	500	2440	5	1	171048884	5491	-44.58	3.04	12	0.71	-72.00	1057.00	6612	20220809	-51.45	2955	20230707	8.63	5700	-43.68	20230502	2955	8.63	20230707	26450	-87.86	20220809	2955	8.63	20230707	1.61	Y	299900	500	855 억	5425902	N	N	47357	N	N
89	20230717	091021	57	100.00	KSQ150		오락문화	N	N	N	N	N	3260	-130	5	-3.83	1443451675	439964	7.76	3345	3345	3245	4405	2375	3390	3280.72	3.17	0	-33018	3810	3600	3475	3265	3140	3537	3202	855	1015	500	2440	5	1	171048884	5576	-45.28	3.08	12	0.26	-72.00	1057.00	6612	20220809	-50.70	2955	20230707	10.32	5700	-42.81	20230502	2955	10.32	20230707	26450	-87.67	20220809	2955	10.32	20230707	1.61	Y	299900	500	855 억	5425902	N	N	47357	N	N
90	20230714	161019	57	100.00	KSQ150		오락문화	N	N	N	N	N	3390	-65	5	-1.88	19750579730	5628482	18.62	3590	3685	3350	4490	2420	3455	3509.21	3.04	0	59627	4138	3796	3448	3106	2758	3967	3277	855	1035	500	2480	5	1	171048884	5799	-47.08	3.21	12	3.29	-72.00	1057.00	6612	20220809	-48.73	2955	20230707	14.72	5700	-40.53	20230502	2955	14.72	20230707	26450	-87.18	20220809	2955	14.72	20230707	1.59	N	299900	500	855 억	5191772	N	N	47357	N	N
91	20230714	151023	57	100.00	KSQ150		오락문화	N	N	N	N	N	3375	-80	5	-2.32	19216392015	5470466	18.10	3590	3685	3350	4490	2420	3455	3512.75	3.04	0	36264	4138	3796	3448	3106	2758	3967	3277	855	1035	500	2480	5	1	171048884	5773	-46.88	3.19	12	3.20	-72.00	1057.00	6612	20220809	-48.96	2955	20230707	14.21	5700	-40.79	20230502	2955	14.21	20230707	26450	-87.24	20220809	2955	14.21	20230707	1.59	N	299900	500	855 억	5191772	N	N	1319692	N	N
92	20230714	141029	57	100.00	KSQ150		오락문화	N	N	N	N	N	3385	-70	5	-2.03	17891382770	5077420	16.80	3590	3685	3350	4490	2420	3455	3523.72	3.04	0	21388	4138	3796	3448	3106	2758	3967	3277	855	1035	500	2480	5	1	171048884	5790	-47.01	3.20	12	2.97	-72.00	1057.00	6612	20220809	-48.81	2955	20230707	14.55	5700	-40.61	20230502	2955	14.55	20230707	26450	-87.20	20220809	2955	14.55	20230707	1.59	N	299900	500	855 억	5191772	N	N	1319692	N	N
93	20230714	131015	57	100.00	KSQ150		오락문화	N	N	N	N	N	3385	-70	5	-2.03	17407153320	4934828	16.33	3590	3685	3350	4490	2420	3455	3527.41	3.04	0	19576	4138	3796	3448	3106	2758	3967	3277	855	1035	500	2480	5	1	171048884	5790	-47.01	3.20	12	2.89	-72.00	1057.00	6612	20220809	-48.81	2955	20230707	14.55	5700	-40.61	20230502	2955	14.55	20230707	26450	-87.20	20220809	2955	14.55	20230707	1.59	N	299900	500	855 억	5191772	N	N	1319692	N	N
94	20230714	121015	57	100.00	KSQ150		오락문화	N	N	N	N	N	3395	-60	5	-1.74	16345521205	4620800	15.29	3590	3685	3370	4490	2420	3455	3537.38	3.04	0	-73016	4138	3796	3448	3106	2758	3967	3277	855	1035	500	2480	5	1	171048884	5807	-47.15	3.21	12	2.70	-72.00	1057.00	6612	20220809	-48.65	2955	20230707	14.89	5700	-40.44	20230502	2955	14.89	20230707	26450	-87.16	20220809	2955	14.89	20230707	1.59	N	299900	500	855 억	5191772	N	N	1319692	N	N
95	20230714	111027	57	100.00	KSQ150		오락문화	N	N	N	N	N	3440	-15	5	-0.43	14960710765	4214487	13.94	3590	3685	3420	4490	2420	3455	3549.83	3.04	0	-89811	4138	3796	3448	3106	2758	3967	3277	855	1035	500	2480	5	1	171048884	5884	-47.78	3.25	12	2.46	-72.00	1057.00	6612	20220809	-47.97	2955	20230707	16.41	5700	-39.65	20230502	2955	16.41	20230707	26450	-86.99	20220809	2955	16.41	20230707	1.59	N	299900	500	855 억	5191772	N	N	1319692	N	N
96	20230714	101027	57	100.00	KSQ150		오락문화	N	N	N	N	N	3480	25	2	0.72	13256891645	3720282	12.31	3590	3685	3440	4490	2420	3455	3563.41	3.04	0	-117282	4138	3796	3448	3106	2758	3967	3277	855	1035	500	2480	5	1	171048884	5953	-48.33	3.29	12	2.17	-72.00	1057.00	6612	20220809	-47.37	2955	20230707	17.77	5700	-38.95	20230502	2955	17.77	20230707	26450	-86.84	20220809	2955	17.77	20230707	1.59	N	299900	500	855 억	5191772	N	N	1319692	N	N
97	20230714	091022	57	100.00	KSQ150		오락문화	N	N	N	N	N	3620	165	2	4.78	6416026250	1776595	5.88	3590	3685	3550	4490	2420	3455	3611.42	3.04	0	-143628	4138	3796	3448	3106	2758	3967	3277	855	1035	500	2480	5	1	171048884	6192	-50.28	3.42	12	1.04	-72.00	1057.00	6612	20220809	-45.25	2955	20230707	22.50	5700	-36.49	20230502	2955	22.50	20230707	26450	-86.31	20220809	2955	22.50	20230707	1.59	N	299900	500	855 억	5191772	N	N	1319692	N	N
98	20230713	161017	57	100.00	KSQ150		오락문화	N	N	N	N	N	3455	380	2	12.36	104709831335	29518094	3160.29	3105	3790	3100	3995	2155	3075	3547.78	3.97	0	-988292	3171	3122	3066	3017	2961	3147	3042	855	920	500	2210	5	1	171048884	5910	-47.99	3.27	12	17.26	-72.00	1057.00	6612	20220809	-47.75	2955	20230707	16.92	5700	-39.39	20230502	2955	16.92	20230707	26450	-86.94	20220809	2955	16.92	20230707	1.60	Y	299900	500	855 억	6799190	N	N	1318191	N	N
99	20230713	151012	57	100.00	KSQ150		오락문화	N	N	N	N	N	3590	515	2	16.75	99434508525	28014201	2999.28	3105	3790	3100	3995	2155	3075	3549.43	3.97	0	-1198142	3171	3122	3066	3017	2961	3147	3042	855	920	500	2210	5	1	171048884	6141	-49.86	3.40	12	16.38	-72.00	1057.00	6612	20220809	-45.70	2955	20230707	21.49	5700	-37.02	20230502	2955	21.49	20230707	26450	-86.43	20220809	2955	21.49	20230707	1.60	Y	299900	500	855 억	6799190	N	N	137353	N	N
100	20230713	141012	57	100.00	KSQ150		오락문화	N	N	N	N	N	3750	675	2	21.95	76685742005	21791827	2333.09	3105	3775	3100	3995	2155	3075	3519.01	3.97	0	-1325527	3171	3122	3066	3017	2961	3147	3042	855	920	500	2210	5	1	171048884	6414	-52.08	3.55	12	12.74	-72.00	1057.00	6612	20220809	-43.28	2955	20230707	26.90	5700	-34.21	20230502	2955	26.90	20230707	26450	-85.82	20220809	2955	26.90	20230707	1.60	Y	299900	500	855 억	6799190	N	N	137353	N	N
101	20230713	131016	57	100.00	KSQ150		오락문화	N	N	N	N	N	3595	520	2	16.91	43464633330	12778458	1368.10	3105	3615	3100	3995	2155	3075	3401.40	3.97	0	-1078692	3171	3122	3066	3017	2961	3147	3042	855	920	500	2210	5	1	171048884	6149	-49.93	3.40	12	7.47	-72.00	1057.00	6612	20220809	-45.63	2955	20230707	21.66	5700	-36.93	20230502	2955	21.66	20230707	26450	-86.41	20220809	2955	21.66	20230707	1.60	Y	299900	500	855 억	6799190	N	N	137353	N	N
102	20230713	121011	57	100.00	KSQ150		오락문화	N	N	N	N	N	3425	350	2	11.38	23423786995	7059588	755.82	3105	3455	3100	3995	2155	3075	3318.01	3.97	0	-618611	3171	3122	3066	3017	2961	3147	3042	855	920	500	2210	5	1	171048884	5858	-47.57	3.24	12	4.13	-72.00	1057.00	6612	20220809	-48.20	2955	20230707	15.91	5700	-39.91	20230502	2955	15.91	20230707	26450	-87.05	20220809	2955	15.91	20230707	1.60	Y	299900	500	855 억	6799190	N	N	137353	N	N
103	20230713	111015	57	100.00	KSQ150		오락문화	N	N	N	N	N	3360	285	2	9.27	19585178290	5927751	634.64	3105	3405	3100	3995	2155	3075	3303.98	3.97	0	-815637	3171	3122	3066	3017	2961	3147	3042	855	920	500	2210	5	1	171048884	5747	-46.67	3.18	12	3.47	-72.00	1057.00	6612	20220809	-49.18	2955	20230707	13.71	5700	-41.05	20230502	2955	13.71	20230707	26450	-87.30	20220809	2955	13.71	20230707	1.60	Y	299900	500	855 억	6799190	N	N	137353	N	N
104	20230713	101009	57	100.00	KSQ150		오락문화	N	N	N	N	N	3310	235	2	7.64	15240418170	4598763	492.36	3105	3405	3100	3995	2155	3075	3314.03	3.97	0	-880690	3171	3122	3066	3017	2961	3147	3042	855	920	500	2210	5	1	171048884	5662	-45.97	3.13	12	2.69	-72.00	1057.00	6612	20220809	-49.94	2955	20230707	12.01	5700	-41.93	20230502	2955	12.01	20230707	26450	-87.49	20220809	2955	12.01	20230707	1.60	Y	299900	500	855 억	6799190	N	N	137353	N	N
105	20230713	091011	57	100.00	KSQ150		오락문화	N	N	N	N	N	3200	125	2	4.07	1350836630	422254	45.21	3105	3250	3100	3995	2155	3075	3199.11	3.97	0	-46697	3171	3122	3066	3017	2961	3147	3042	855	920	500	2210	5	1	171048884	5474	-44.44	3.03	12	0.25	-72.00	1057.00	6612	20220809	-51.60	2955	20230707	8.29	5700	-43.86	20230502	2955	8.29	20230707	26450	-87.90	20220809	2955	8.29	20230707	1.60	Y	299900	500	855 억	6799190	N	N	137353	N	N
106	20230712	161007	57	100.00	KSQ150		오락문화	N	N	N	N	N	3075	15	2	0.49	2840478100	928397	127.61	3040	3115	3010	3975	2145	3060	3059.51	3.92	0	93187	3156	3107	3061	3012	2966	3132	3037	855	915	500	2200	5	1	171048884	5260	-42.71	2.91	12	0.54	-72.00	1057.00	6612	20220809	-53.49	2955	20230707	4.06	5700	-46.05	20230502	2955	4.06	20230707	26450	-88.37	20220809	2955	4.06	20230707	1.59	Y	299900	500	855 억	6704918	N	N	137353	N	N
107	20230712	150959	57	100.00	KSQ150		오락문화	N	N	N	N	N	3075	15	2	0.49	2691149315	879839	120.94	3040	3115	3010	3975	2145	3060	3058.68	3.92	0	84016	3156	3107	3061	3012	2966	3132	3037	855	915	500	2200	5	1	171048884	5260	-42.71	2.91	12	0.51	-72.00	1057.00	6612	20220809	-53.49	2955	20230707	4.06	5700	-46.05	20230502	2955	4.06	20230707	26450	-88.37	20220809	2955	4.06	20230707	1.59	Y	299900	500	855 억	6704918	N	N	91760	N	N
108	20230712	140956	57	100.00	KSQ150		오락문화	N	N	N	N	N	3065	5	2	0.16	2398158015	784369	107.81	3040	3115	3010	3975	2145	3060	3057.44	3.92	0	83958	3156	3107	3061	3012	2966	3132	3037	855	915	500	2200	5	1	171048884	5243	-42.57	2.90	12	0.46	-72.00	1057.00	6612	20220809	-53.64	2955	20230707	3.72	5700	-46.23	20230502	2955	3.72	20230707	26450	-88.41	20220809	2955	3.72	20230707	1.59	Y	299900	500	855 억	6704918	N	N	91760	N	N
109	20230712	130958	57	100.00	KSQ150		오락문화	N	N	N	N	N	3070	10	2	0.33	2135087440	698790	96.05	3040	3115	3010	3975	2145	3060	3055.41	3.92	0	83770	3156	3107	3061	3012	2966	3132	3037	855	915	500	2200	5	1	171048884	5251	-42.64	2.90	12	0.41	-72.00	1057.00	6612	20220809	-53.57	2955	20230707	3.89	5700	-46.14	20230502	2955	3.89	20230707	26450	-88.39	20220809	2955	3.89	20230707	1.59	Y	299900	500	855 억	6704918	N	N	91760	N	N
110	20230712	121003	57	100.00	KSQ150		오락문화	N	N	N	N	N	3060	0	3	0.00	1943501345	636293	87.46	3040	3115	3010	3975	2145	3060	3054.41	3.92	0	77516	3156	3107	3061	3012	2966	3132	3037	855	915	500	2200	5	1	171048884	5234	-42.50	2.89	12	0.37	-72.00	1057.00	6612	20220809	-53.72	2955	20230707	3.55	5700	-46.32	20230502	2955	3.55	20230707	26450	-88.43	20220809	2955	3.55	20230707	1.59	Y	299900	500	855 억	6704918	N	N	91760	N	N
111	20230712	111002	57	100.00	KSQ150		오락문화	N	N	N	N	N	3045	-15	5	-0.49	1423357670	466145	64.07	3040	3115	3010	3975	2145	3060	3053.47	3.92	0	-11804	3156	3107	3061	3012	2966	3132	3037	855	915	500	2200	5	1	171048884	5208	-42.29	2.88	12	0.27	-72.00	1057.00	6612	20220809	-53.95	2955	20230707	3.05	5700	-46.58	20230502	2955	3.05	20230707	26450	-88.49	20220809	2955	3.05	20230707	1.59	Y	299900	500	855 억	6704918	N	N	91760	N	N
112	20230712	101003	57	100.00	KSQ150		오락문화	N	N	N	N	N	3045	-15	5	-0.49	961230670	313683	43.12	3040	3115	3030	3975	2145	3060	3064.34	3.92	0	36610	3156	3107	3061	3012	2966	3132	3037	855	915	500	2200	5	1	171048884	5208	-42.29	2.88	12	0.18	-72.00	1057.00	6612	20220809	-53.95	2955	20230707	3.05	5700	-46.58	20230502	2955	3.05	20230707	26450	-88.49	20220809	2955	3.05	20230707	1.59	Y	299900	500	855 억	6704918	N	N	91760	N	N
113	20230712	091004	57	100.00	KSQ150		오락문화	N	N	N	N	N	3085	25	2	0.82	137583105	44883	6.17	3040	3085	3040	3975	2145	3060	3065.37	3.92	0	15107	3156	3107	3061	3012	2966	3132	3037	855	915	500	2200	5	1	171048884	5277	-42.85	2.92	12	0.03	-72.00	1057.00	6612	20220809	-53.34	2955	20230707	4.40	5700	-45.88	20230502	2955	4.40	20230707	26450	-88.34	20220809	2955	4.40	20230707	1.59	Y	299900	500	855 억	6704918	N	N	91760	N	N
114	20230711	160950	57	100.00	KSQ150		오락문화	N	N	N	N	N	3060	55	2	1.83	2212653790	721126	68.02	3015	3110	3015	3905	2105	3005	3068.34	3.85	0	131837	3188	3096	3038	2946	2888	3067	2917	855	900	500	2160	5	1	171048884	5234	-42.50	2.89	12	0.42	-72.00	1057.00	6612	20220809	-53.72	2955	20230707	3.55	5700	-46.32	20230502	2955	3.55	20230707	26450	-88.43	20220809	2955	3.55	20230707	1.56	Y	299900	500	855 억	6577049	N	N	91760	N	N
115	20230711	150947	57	100.00	KSQ150		오락문화	N	N	N	N	N	3075	70	2	2.33	2049276465	667859	63.00	3015	3110	3015	3905	2105	3005	3068.43	3.85	0	101809	3188	3096	3038	2946	2888	3067	2917	855	900	500	2160	5	1	171048884	5260	-42.71	2.91	12	0.39	-72.00	1057.00	6612	20220809	-53.49	2955	20230707	4.06	5700	-46.05	20230502	2955	4.06	20230707	26450	-88.37	20220809	2955	4.06	20230707	1.56	Y	299900	500	855 억	6577049	N	N	248049	N	N
116	20230711	140940	57	100.00	KSQ150		오락문화	N	N	N	N	N	3050	45	2	1.50	1612375930	525096	49.53	3015	3110	3015	3905	2105	3005	3070.63	3.85	0	57676	3188	3096	3038	2946	2888	3067	2917	855	900	500	2160	5	1	171048884	5217	-42.36	2.89	12	0.31	-72.00	1057.00	6612	20220809	-53.87	2955	20230707	3.21	5700	-46.49	20230502	2955	3.21	20230707	26450	-88.47	20220809	2955	3.21	20230707	1.56	Y	299900	500	855 억	6577049	N	N	248049	N	N
117	20230711	130930	57	100.00	KSQ150		오락문화	N	N	N	N	N	3050	45	2	1.50	1493077800	485999	45.84	3015	3110	3015	3905	2105	3005	3072.18	3.85	0	63645	3188	3096	3038	2946	2888	3067	2917	855	900	500	2160	5	1	171048884	5217	-42.36	2.89	12	0.28	-72.00	1057.00	6612	20220809	-53.87	2955	20230707	3.21	5700	-46.49	20230502	2955	3.21	20230707	26450	-88.47	20220809	2955	3.21	20230707	1.56	Y	299900	500	855 억	6577049	N	N	248049	N	N
118	20230711	120952	57	100.00	KSQ150		오락문화	N	N	N	N	N	3035	30	2	1.00	1386634475	451054	42.55	3015	3110	3015	3905	2105	3005	3074.21	3.85	0	82861	3188	3096	3038	2946	2888	3067	2917	855	900	500	2160	5	1	171048884	5191	-42.15	2.87	12	0.26	-72.00	1057.00	6612	20220809	-54.10	2955	20230707	2.71	5700	-46.75	20230502	2955	2.71	20230707	26450	-88.53	20220809	2955	2.71	20230707	1.56	Y	299900	500	855 억	6577049	N	N	248049	N	N
119	20230711	110957	57	100.00	KSQ150		오락문화	N	N	N	N	N	3050	45	2	1.50	1204434110	391017	36.88	3015	3110	3015	3905	2105	3005	3080.26	3.85	0	114210	3188	3096	3038	2946	2888	3067	2917	855	900	500	2160	5	1	171048884	5217	-42.36	2.89	12	0.23	-72.00	1057.00	6612	20220809	-53.87	2955	20230707	3.21	5700	-46.49	20230502	2955	3.21	20230707	26450	-88.47	20220809	2955	3.21	20230707	1.56	Y	299900	500	855 억	6577049	N	N	248049	N	N
120	20230711	100954	57	100.00	KSQ150		오락문화	N	N	N	N	N	3075	70	2	2.33	924732400	299394	28.24	3015	3110	3015	3905	2105	3005	3088.68	3.85	0	129403	3188	3096	3038	2946	2888	3067	2917	855	900	500	2160	5	1	171048884	5260	-42.71	2.91	12	0.18	-72.00	1057.00	6612	20220809	-53.49	2955	20230707	4.06	5700	-46.05	20230502	2955	4.06	20230707	26450	-88.37	20220809	2955	4.06	20230707	1.56	Y	299900	500	855 억	6577049	N	N	248049	N	N
121	20230711	090951	57	100.00	KSQ150		오락문화	N	N	N	N	N	3040	35	2	1.16	68080220	22437	2.12	3015	3055	3015	3905	2105	3005	3034.28	3.85	0	15214	3188	3096	3038	2946	2888	3067	2917	855	900	500	2160	5	1	171048884	5200	-42.22	2.88	12	0.01	-72.00	1057.00	6612	20220809	-54.02	2955	20230707	2.88	5700	-46.67	20230502	2955	2.88	20230707	26450	-88.51	20220809	2955	2.88	20230707	1.56	Y	299900	500	855 억	6577049	N	N	248049	N	N
122	20230710	160943	57	100.00	KSQ150		오락문화	N	N	N	N	N	3005	-95	5	-3.06	3176541495	1051544	70.66	3090	3130	2980	4030	2170	3100	3020.86	3.93	0	-152694	3316	3207	3081	2972	2846	3262	3027	855	930	500	2230	5	1	171048884	5140	-41.74	2.84	12	0.61	-72.00	1057.00	6612	20220809	-54.55	2955	20230707	1.69	5700	-47.28	20230502	2955	1.69	20230707	26450	-88.64	20220809	2955	1.69	20230707	1.57	Y	299900	500	855 억	6729518	N	N	247894	N	N
123	20230710	150945	57	100.00	KSQ150		오락문화	N	N	N	N	N	3005	-95	5	-3.06	3010870295	996358	66.95	3090	3130	2980	4030	2170	3100	3021.88	3.93	0	-147035	3316	3207	3081	2972	2846	3262	3027	855	930	500	2230	5	1	171048884	5140	-41.74	2.84	12	0.58	-72.00	1057.00	6612	20220809	-54.55	2955	20230707	1.69	5700	-47.28	20230502	2955	1.69	20230707	26450	-88.64	20220809	2955	1.69	20230707	1.57	Y	299900	500	855 억	6729518	N	N	189589	N	N
124	20230710	140935	57	100.00	KSQ150		오락문화	N	N	N	N	N	3030	-70	5	-2.26	2799574490	926178	62.24	3090	3130	2980	4030	2170	3100	3022.72	3.93	0	-139631	3316	3207	3081	2972	2846	3262	3027	855	930	500	2230	5	1	171048884	5183	-42.08	2.87	12	0.54	-72.00	1057.00	6612	20220809	-54.17	2955	20230707	2.54	5700	-46.84	20230502	2955	2.54	20230707	26450	-88.54	20220809	2955	2.54	20230707	1.57	Y	299900	500	855 억	6729518	N	N	189589	N	N
125	20230710	130924	57	100.00	KSQ150		오락문화	N	N	N	N	N	3050	-50	5	-1.61	2514813020	832787	55.96	3090	3130	2980	4030	2170	3100	3019.76	3.93	0	-159806	3316	3207	3081	2972	2846	3262	3027	855	930	500	2230	5	1	171048884	5217	-42.36	2.89	12	0.49	-72.00	1057.00	6612	20220809	-53.87	2955	20230707	3.21	5700	-46.49	20230502	2955	3.21	20230707	26450	-88.47	20220809	2955	3.21	20230707	1.57	Y	299900	500	855 억	6729518	N	N	189589	N	N
126	20230710	120950	57	100.00	KSQ150		오락문화	N	N	N	N	N	3060	-40	5	-1.29	2287756045	758291	50.96	3090	3130	2980	4030	2170	3100	3016.99	3.93	0	-150330	3316	3207	3081	2972	2846	3262	3027	855	930	500	2230	5	1	171048884	5234	-42.50	2.89	12	0.44	-72.00	1057.00	6612	20220809	-53.72	2955	20230707	3.55	5700	-46.32	20230502	2955	3.55	20230707	26450	-88.43	20220809	2955	3.55	20230707	1.57	Y	299900	500	855 억	6729518	N	N	189589	N	N
127	20230710	110947	57	100.00	KSQ150		오락문화	N	N	N	N	N	3010	-90	5	-2.90	1814683720	602384	40.48	3090	3130	2980	4030	2170	3100	3012.50	3.93	0	-198923	3316	3207	3081	2972	2846	3262	3027	855	930	500	2230	5	1	171048884	5149	-41.81	2.85	12	0.35	-72.00	1057.00	6612	20220809	-54.48	2955	20230707	1.86	5700	-47.19	20230502	2955	1.86	20230707	26450	-88.62	20220809	2955	1.86	20230707	1.57	Y	299900	500	855 억	6729518	N	N	189589	N	N
128	20230710	100948	57	100.00	KSQ150		오락문화	N	N	N	N	N	3010	-90	5	-2.90	1497052210	496664	33.37	3090	3130	2980	4030	2170	3100	3014.22	3.93	0	-185641	3316	3207	3081	2972	2846	3262	3027	855	930	500	2230	5	1	171048884	5149	-41.81	2.85	12	0.29	-72.00	1057.00	6612	20220809	-54.48	2955	20230707	1.86	5700	-47.19	20230502	2955	1.86	20230707	26450	-88.62	20220809	2955	1.86	20230707	1.57	Y	299900	500	855 억	6729518	N	N	189589	N	N
129	20230710	090939	57	100.00	KSQ150		오락문화	N	N	N	N	N	3010	-90	5	-2.90	410940600	135463	9.10	3090	3130	3000	4030	2170	3100	3033.60	3.93	0	-68185	3316	3207	3081	2972	2846	3262	3027	855	930	500	2230	5	1	171048884	5149	-41.81	2.85	12	0.08	-72.00	1057.00	6612	20220809	-54.48	2955	20230707	1.86	5700	-47.19	20230502	2955	1.86	20230707	26450	-88.62	20220809	2955	1.86	20230707	1.57	Y	299900	500	855 억	6729518	N	N	189589	N	N
130	20230707	160936	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	3100	65	2	2.14	4565447065	1482911	170.50	3050	3190	2955	3945	2125	3035	3078.65	4.00	0	-104426	3185	3110	3070	2995	2955	3090	2975	855	910	500	2180	5	1	171048884	5303	-43.06	2.93	12	0.87	-72.00	1057.00	6612	20220809	-53.12	2955	20230707	4.91	5700	-45.61	20230502	2955	4.91	20230707	26450	-88.28	20220809	2955	4.91	20230707	1.57	Y	299900	500	855 억	6844123	N	N	189589	N	N
131	20230707	150935	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	3115	80	2	2.64	4385198705	1424824	163.82	3050	3190	2955	3945	2125	3035	3077.71	4.00	0	-87227	3185	3110	3070	2995	2955	3090	2975	855	910	500	2180	5	1	171048884	5328	-43.26	2.95	12	0.83	-72.00	1057.00	6612	20220809	-52.89	2955	20230707	5.41	5700	-45.35	20230502	2955	5.41	20230707	26450	-88.22	20220809	2955	5.41	20230707	1.57	Y	299900	500	855 억	6844123	N	N	195769	N	N
132	20230707	140953	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	3095	60	2	1.98	3796443835	1235097	142.00	3050	3190	2955	3945	2125	3035	3073.80	4.00	0	-17792	3185	3110	3070	2995	2955	3090	2975	855	910	500	2180	5	1	171048884	5294	-42.99	2.93	12	0.72	-72.00	1057.00	6612	20220809	-53.19	2955	20230707	4.74	5700	-45.70	20230502	2955	4.74	20230707	26450	-88.30	20220809	2955	4.74	20230707	1.57	Y	299900	500	855 억	6844123	N	N	195769	N	N
133	20230707	130940	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	3105	70	2	2.31	3392647940	1105082	127.06	3050	3190	2955	3945	2125	3035	3070.04	4.00	0	20493	3185	3110	3070	2995	2955	3090	2975	855	910	500	2180	5	1	171048884	5311	-43.12	2.94	12	0.65	-72.00	1057.00	6612	20220809	-53.04	2955	20230707	5.08	5700	-45.53	20230502	2955	5.08	20230707	26450	-88.26	20220809	2955	5.08	20230707	1.57	Y	299900	500	855 억	6844123	N	N	195769	N	N
134	20230707	120944	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	3120	85	2	2.80	2757851435	901586	103.66	3050	3190	2955	3945	2125	3035	3058.89	4.00	0	47978	3185	3110	3070	2995	2955	3090	2975	855	910	500	2180	5	1	171048884	5337	-43.33	2.95	12	0.53	-72.00	1057.00	6612	20220809	-52.81	2955	20230707	5.58	5700	-45.26	20230502	2955	5.58	20230707	26450	-88.20	20220809	2955	5.58	20230707	1.57	Y	299900	500	855 억	6844123	N	N	195769	N	N
135	20230707	110951	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	3030	-5	5	-0.16	1194910810	396831	45.63	3050	3050	2955	3945	2125	3035	3011.13	4.00	0	-7396	3185	3110	3070	2995	2955	3090	2975	855	910	500	2180	5	1	171048884	5183	-42.08	2.87	12	0.23	-72.00	1057.00	6612	20220809	-54.17	2955	20230707	2.54	5700	-46.84	20230502	2955	2.54	20230707	26450	-88.54	20220809	2955	2.54	20230707	1.57	Y	299900	500	855 억	6844123	N	N	195769	N	N
136	20230707	100936	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	3045	10	2	0.33	885324705	294730	33.89	3050	3050	2955	3945	2125	3035	3003.85	4.00	0	19537	3185	3110	3070	2995	2955	3090	2975	855	910	500	2180	5	1	171048884	5208	-42.29	2.88	12	0.17	-72.00	1057.00	6612	20220809	-53.95	2955	20230707	3.05	5700	-46.58	20230502	2955	3.05	20230707	26450	-88.49	20220809	2955	3.05	20230707	1.57	Y	299900	500	855 억	6844123	N	N	195769	N	N
137	20230707	090937	57	100.00	KSQ150	신저가	오락문화	N	N	N	N	N	3010	-25	5	-0.82	157509400	52212	6.00	3050	3050	2990	3945	2125	3035	3016.72	4.00	0	-14201	3185	3110	3070	2995	2955	3090	2975	855	910	500	2180	5	1	171048884	5149	-41.81	2.85	12	0.03	-72.00	1057.00	6612	20220809	-54.48	2990	20230707	0.67	5700	-47.19	20230502	2990	0.67	20230707	26450	-88.62	20220809	2990	0.67	20230707	1.57	Y	299900	500	855 억	6844123	N	N	195769	N	N
138	20230706	160937	57	100.00	KSQ150		오락문화	N	N	N	N	N	3035	-65	5	-2.10	2632259270	859982	110.16	3105	3145	3030	4030	2170	3100	3060.89	4.02	0	-30678	3246	3172	3126	3052	3006	3210	3090	855	930	500	2230	5	1	171048884	5191	-42.15	2.87	12	0.50	-72.00	1057.00	6612	20220809	-54.10	3020	20230630	0.50	5700	-46.75	20230502	3020	0.50	20230630	26450	-88.53	20220809	3020	0.50	20230630	1.54	Y	299900	500	855 억	6882898	N	N	195769	N	N
139	20230706	150937	57	100.00	KSQ150		오락문화	N	N	N	N	N	3045	-55	5	-1.77	2477577680	809004	103.63	3105	3145	3030	4030	2170	3100	3062.50	4.02	0	-37422	3246	3172	3126	3052	3006	3210	3090	855	930	500	2230	5	1	171048884	5208	-42.29	2.88	12	0.47	-72.00	1057.00	6612	20220809	-53.95	3020	20230630	0.83	5700	-46.58	20230502	3020	0.83	20230630	26450	-88.49	20220809	3020	0.83	20230630	1.54	Y	299900	500	855 억	6882898	N	N	113928	N	N
140	20230706	140938	57	100.00	KSQ150		오락문화	N	N	N	N	N	3050	-50	5	-1.61	2161780935	705149	90.33	3105	3145	3030	4030	2170	3100	3065.71	4.02	0	-42406	3246	3172	3126	3052	3006	3210	3090	855	930	500	2230	5	1	171048884	5217	-42.36	2.89	12	0.41	-72.00	1057.00	6612	20220809	-53.87	3020	20230630	0.99	5700	-46.49	20230502	3020	0.99	20230630	26450	-88.47	20220809	3020	0.99	20230630	1.54	Y	299900	500	855 억	6882898	N	N	113928	N	N
141	20230706	130935	57	100.00	KSQ150		오락문화	N	N	N	N	N	3050	-50	5	-1.61	1715050870	558402	71.53	3105	3145	3030	4030	2170	3100	3071.36	4.02	0	-43698	3246	3172	3126	3052	3006	3210	3090	855	930	500	2230	5	1	171048884	5217	-42.36	2.89	12	0.33	-72.00	1057.00	6612	20220809	-53.87	3020	20230630	0.99	5700	-46.49	20230502	3020	0.99	20230630	26450	-88.47	20220809	3020	0.99	20230630	1.54	Y	299900	500	855 억	6882898	N	N	113928	N	N
142	20230706	120912	57	100.00	KSQ150		오락문화	N	N	N	N	N	3080	-20	5	-0.65	1371520530	445986	57.13	3105	3145	3030	4030	2170	3100	3075.25	4.02	0	-16972	3246	3172	3126	3052	3006	3210	3090	855	930	500	2230	5	1	171048884	5268	-42.78	2.91	12	0.26	-72.00	1057.00	6612	20220809	-53.42	3020	20230630	1.99	5700	-45.96	20230502	3020	1.99	20230630	26450	-88.36	20220809	3020	1.99	20230630	1.54	Y	299900	500	855 억	6882898	N	N	113928	N	N
143	20230706	110942	57	100.00	KSQ150		오락문화	N	N	N	N	N	3085	-15	5	-0.48	1109333955	360638	46.20	3105	3145	3030	4030	2170	3100	3076.03	4.02	0	20099	3246	3172	3126	3052	3006	3210	3090	855	930	500	2230	5	1	171048884	5277	-42.85	2.92	12	0.21	-72.00	1057.00	6612	20220809	-53.34	3020	20230630	2.15	5700	-45.88	20230502	3020	2.15	20230630	26450	-88.34	20220809	3020	2.15	20230630	1.54	Y	299900	500	855 억	6882898	N	N	113928	N	N
144	20230706	100938	57	100.00	KSQ150		오락문화	N	N	N	N	N	3110	10	2	0.32	903983935	294381	37.71	3105	3145	3030	4030	2170	3100	3070.80	4.02	0	30172	3246	3172	3126	3052	3006	3210	3090	855	930	500	2230	5	1	171048884	5320	-43.19	2.94	12	0.17	-72.00	1057.00	6612	20220809	-52.96	3020	20230630	2.98	5700	-45.44	20230502	3020	2.98	20230630	26450	-88.24	20220809	3020	2.98	20230630	1.54	Y	299900	500	855 억	6882898	N	N	113928	N	N
145	20230706	090936	57	100.00	KSQ150		오락문화	N	N	N	N	N	3055	-45	5	-1.45	172120720	55875	7.16	3105	3145	3045	4030	2170	3100	3080.46	4.02	0	-12144	3246	3172	3126	3052	3006	3210	3090	855	930	500	2230	5	1	171048884	5226	-42.43	2.89	12	0.03	-72.00	1057.00	6612	20220809	-53.80	3020	20230630	1.16	5700	-46.40	20230502	3020	1.16	20230630	26450	-88.45	20220809	3020	1.16	20230630	1.54	Y	299900	500	855 억	6882898	N	N	113928	N	N
146	20230705	160932	57	100.00	KSQ150		오락문화	N	N	N	N	N	3100	-10	5	-0.32	2429077770	771501	60.99	3085	3200	3080	4040	2180	3110	3148.77	4.04	0	-18665	3313	3211	3118	3016	2923	3165	2970	855	930	500	2230	5	1	171048884	5303	-43.06	2.93	12	0.45	-72.00	1057.00	6612	20220809	-53.12	3020	20230630	2.65	5700	-45.61	20230502	3020	2.65	20230630	26450	-88.28	20220809	3020	2.65	20230630	1.53	Y	299900	500	855 억	6913033	N	N	113928	N	N
147	20230705	150928	57	100.00	KSQ150		오락문화	N	N	N	N	N	3120	10	2	0.32	2327454025	738770	58.40	3085	3200	3080	4040	2180	3110	3150.44	4.04	0	-24623	3313	3211	3118	3016	2923	3165	2970	855	930	500	2230	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	1.53	Y	299900	500	855 억	6913033	N	N	169568	N	N
148	20230705	140918	57	100.00	KSQ150		오락문화	N	N	N	N	N	3145	35	2	1.13	2122405740	673264	53.22	3085	3200	3080	4040	2180	3110	3152.41	4.04	0	-17076	3313	3211	3118	3016	2923	3165	2970	855	930	500	2230	5	1	171048884	5379	-43.68	2.98	12	0.39	-72.00	1057.00	6612	20220809	-52.43	3020	20230630	4.14	5700	-44.82	20230502	3020	4.14	20230630	26450	-88.11	20220809	3020	4.14	20230630	1.53	Y	299900	500	855 억	6913033	N	N	169568	N	N
149	20230705	130921	57	100.00	KSQ150		오락문화	N	N	N	N	N	3170	60	2	1.93	1841168770	584134	46.18	3085	3200	3080	4040	2180	3110	3151.96	4.04	0	12245	3313	3211	3118	3016	2923	3165	2970	855	930	500	2230	5	1	171048884	5422	-44.03	3.00	12	0.34	-72.00	1057.00	6612	20220809	-52.06	3020	20230630	4.97	5700	-44.39	20230502	3020	4.97	20230630	26450	-88.02	20220809	3020	4.97	20230630	1.53	Y	299900	500	855 억	6913033	N	N	169568	N	N
150	20230705	120919	57	100.00	KSQ150		오락문화	N	N	N	N	N	3160	50	2	1.61	1546270750	491064	38.82	3085	3200	3080	4040	2180	3110	3148.82	4.04	0	32110	3313	3211	3118	3016	2923	3165	2970	855	930	500	2230	5	1	171048884	5405	-43.89	2.99	12	0.29	-72.00	1057.00	6612	20220809	-52.21	3020	20230630	4.64	5700	-44.56	20230502	3020	4.64	20230630	26450	-88.05	20220809	3020	4.64	20230630	1.53	Y	299900	500	855 억	6913033	N	N	169568	N	N
151	20230705	110930	57	100.00	KSQ150		오락문화	N	N	N	N	N	3185	75	2	2.41	1146780925	365561	28.90	3085	3190	3080	4040	2180	3110	3137.04	4.04	0	59774	3313	3211	3118	3016	2923	3165	2970	855	930	500	2230	5	1	171048884	5448	-44.24	3.01	12	0.21	-72.00	1057.00	6612	20220809	-51.83	3020	20230630	5.46	5700	-44.12	20230502	3020	5.46	20230630	26450	-87.96	20220809	3020	5.46	20230630	1.53	Y	299900	500	855 억	6913033	N	N	169568	N	N
152	20230705	100921	57	100.00	KSQ150		오락문화	N	N	N	N	N	3145	35	2	1.13	594383230	190979	15.10	3085	3145	3080	4040	2180	3110	3112.30	4.04	0	44286	3313	3211	3118	3016	2923	3165	2970	855	930	500	2230	5	1	171048884	5379	-43.68	2.98	12	0.11	-72.00	1057.00	6612	20220809	-52.43	3020	20230630	4.14	5700	-44.82	20230502	3020	4.14	20230630	26450	-88.11	20220809	3020	4.14	20230630	1.53	Y	299900	500	855 억	6913033	N	N	169568	N	N
153	20230705	090920	57	100.00	KSQ150		오락문화	N	N	N	N	N	3140	30	2	0.96	146968095	47113	3.72	3085	3145	3080	4040	2180	3110	3119.48	4.04	0	13507	3313	3211	3118	3016	2923	3165	2970	855	930	500	2230	5	1	171048884	5371	-43.61	2.97	12	0.03	-72.00	1057.00	6612	20220809	-52.51	3020	20230630	3.97	5700	-44.91	20230502	3020	3.97	20230630	26450	-88.13	20220809	3020	3.97	20230630	1.53	Y	299900	500	855 억	6913033	N	N	169568	N	N
154	20230704	160916	57	100.00	KSQ150		오락문화	N	N	N	N	N	3110	-55	5	-1.74	3894507740	1262480	158.69	3155	3220	3025	4110	2220	3165	3084.78	4.01	0	-117276	3288	3226	3158	3096	3028	3257	3127	855	945	500	2270	5	1	171048884	5320	-43.19	2.94	12	0.74	-72.00	1057.00	6612	20220809	-52.96	3020	20230630	2.98	5700	-45.44	20230502	3020	2.98	20230630	26450	-88.24	20220809	3020	2.98	20230630	1.52	Y	299900	500	855 억	6858979	N	N	169568	N	N
155	20230704	150906	57	100.00	KSQ150		오락문화	N	N	N	N	N	3125	-40	5	-1.26	3794416160	1230355	154.66	3155	3220	3025	4110	2220	3165	3084.00	4.01	0	-116163	3288	3226	3158	3096	3028	3257	3127	855	945	500	2270	5	1	171048884	5345	-43.40	2.96	12	0.72	-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	1.52	Y	299900	500	855 억	6858979	N	N	60678	N	N
156	20230704	140911	57	100.00	KSQ150		오락문화	N	N	N	N	N	3145	-20	5	-0.63	3298027715	1072367	134.80	3155	3220	3025	4110	2220	3165	3075.47	4.01	0	-52860	3288	3226	3158	3096	3028	3257	3127	855	945	500	2270	5	1	171048884	5379	-43.68	2.98	12	0.63	-72.00	1057.00	6612	20220809	-52.43	3020	20230630	4.14	5700	-44.82	20230502	3020	4.14	20230630	26450	-88.11	20220809	3020	4.14	20230630	1.52	Y	299900	500	855 억	6858979	N	N	60678	N	N
157	20230704	130859	57	100.00	KSQ150		오락문화	N	N	N	N	N	3065	-100	5	-3.16	2632230810	858208	107.88	3155	3220	3025	4110	2220	3165	3067.12	4.01	0	-64546	3288	3226	3158	3096	3028	3257	3127	855	945	500	2270	5	1	171048884	5243	-42.57	2.90	12	0.50	-72.00	1057.00	6612	20220809	-53.64	3020	20230630	1.49	5700	-46.23	20230502	3020	1.49	20230630	26450	-88.41	20220809	3020	1.49	20230630	1.52	Y	299900	500	855 억	6858979	N	N	60678	N	N
158	20230704	120910	57	100.00	KSQ150		오락문화	N	N	N	N	N	3055	-110	5	-3.48	2491008355	812029	102.07	3155	3220	3025	4110	2220	3165	3067.63	4.01	0	-85170	3288	3226	3158	3096	3028	3257	3127	855	945	500	2270	5	1	171048884	5226	-42.43	2.89	12	0.47	-72.00	1057.00	6612	20220809	-53.80	3020	20230630	1.16	5700	-46.40	20230502	3020	1.16	20230630	26450	-88.45	20220809	3020	1.16	20230630	1.52	Y	299900	500	855 억	6858979	N	N	60678	N	N
159	20230704	110903	57	100.00	KSQ150		오락문화	N	N	N	N	N	3055	-110	5	-3.48	2281792995	743507	93.46	3155	3220	3025	4110	2220	3165	3068.96	4.01	0	-127590	3288	3226	3158	3096	3028	3257	3127	855	945	500	2270	5	1	171048884	5226	-42.43	2.89	12	0.43	-72.00	1057.00	6612	20220809	-53.80	3020	20230630	1.16	5700	-46.40	20230502	3020	1.16	20230630	26450	-88.45	20220809	3020	1.16	20230630	1.52	Y	299900	500	855 억	6858979	N	N	60678	N	N
160	20230704	100859	57	100.00	KSQ150		오락문화	N	N	N	N	N	3035	-130	5	-4.11	1571278865	509936	64.10	3155	3220	3025	4110	2220	3165	3081.33	4.01	0	-200801	3288	3226	3158	3096	3028	3257	3127	855	945	500	2270	5	1	171048884	5191	-42.15	2.87	12	0.30	-72.00	1057.00	6612	20220809	-54.10	3020	20230630	0.50	5700	-46.75	20230502	3020	0.50	20230630	26450	-88.53	20220809	3020	0.50	20230630	1.52	Y	299900	500	855 억	6858979	N	N	60678	N	N
161	20230704	090859	57	100.00	KSQ150		오락문화	N	N	N	N	N	3120	-45	5	-1.42	235773015	75447	9.48	3155	3165	3110	4110	2220	3165	3125.02	4.01	0	-18989	3288	3226	3158	3096	3028	3257	3127	855	945	500	2270	5	1	171048884	5337	-43.33	2.95	12	0.04	-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	1.52	Y	299900	500	855 억	6858979	N	N	60678	N	N
162	20230703	160851	57	100.00	KSQ150		오락문화	N	N	N	N	N	3165	50	2	1.61	2510950025	792310	99.00	3130	3220	3090	4045	2185	3115	3169.15	4.01	0	-22003	3225	3170	3095	3040	2965	3197	3067	855	930	500	2240	5	1	171048884	5414	-43.96	2.99	12	0.46	-72.00	1057.00	6612	20220809	-52.13	3020	20230630	4.80	5700	-44.47	20230502	3020	4.80	20230630	26450	-88.03	20220809	3020	4.80	20230630	1.54	Y	299900	500	855 억	6853246	N	N	60678	N	N
163	20230703	150900	57	100.00	KSQ150		오락문화	N	N	N	N	N	3175	60	2	1.93	2362978490	745621	93.16	3130	3220	3090	4045	2185	3115	3169.14	4.01	0	-10484	3225	3170	3095	3040	2965	3197	3067	855	930	500	2240	5	1	171048884	5431	-44.10	3.00	12	0.44	-72.00	1057.00	6612	20220809	-51.98	3020	20230630	5.13	5700	-44.30	20230502	3020	5.13	20230630	26450	-88.00	20220809	3020	5.13	20230630	1.54	Y	299900	500	855 억	6853246	N	N	89802	N	N
164	20230703	140857	57	100.00	KSQ150		오락문화	N	N	N	N	N	3170	55	2	1.77	2145334110	677006	84.59	3130	3220	3090	4045	2185	3115	3168.86	4.01	0	6355	3225	3170	3095	3040	2965	3197	3067	855	930	500	2240	5	1	171048884	5422	-44.03	3.00	12	0.40	-72.00	1057.00	6612	20220809	-52.06	3020	20230630	4.97	5700	-44.39	20230502	3020	4.97	20230630	26450	-88.02	20220809	3020	4.97	20230630	1.54	Y	299900	500	855 억	6853246	N	N	89802	N	N
165	20230703	130852	57	100.00	KSQ150		오락문화	N	N	N	N	N	3175	60	2	1.93	1807905790	570515	71.28	3130	3220	3090	4045	2185	3115	3168.90	4.01	0	35095	3225	3170	3095	3040	2965	3197	3067	855	930	500	2240	5	1	171048884	5431	-44.10	3.00	12	0.33	-72.00	1057.00	6612	20220809	-51.98	3020	20230630	5.13	5700	-44.30	20230502	3020	5.13	20230630	26450	-88.00	20220809	3020	5.13	20230630	1.54	Y	299900	500	855 억	6853246	N	N	89802	N	N
166	20230703	120900	57	100.00	KSQ150		오락문화	N	N	N	N	N	3200	85	2	2.73	1654655350	522376	65.27	3130	3220	3090	4045	2185	3115	3167.56	4.01	0	46703	3225	3170	3095	3040	2965	3197	3067	855	930	500	2240	5	1	171048884	5474	-44.44	3.03	12	0.31	-72.00	1057.00	6612	20220809	-51.60	3020	20230630	5.96	5700	-43.86	20230502	3020	5.96	20230630	26450	-87.90	20220809	3020	5.96	20230630	1.54	Y	299900	500	855 억	6853246	N	N	89802	N	N
167	20230703	110853	57	100.00	KSQ150		오락문화	N	N	N	N	N	3220	105	2	3.37	1471589740	465141	58.12	3130	3220	3090	4045	2185	3115	3163.75	4.01	0	54986	3225	3170	3095	3040	2965	3197	3067	855	930	500	2240	5	1	171048884	5508	-44.72	3.05	12	0.27	-72.00	1057.00	6612	20220809	-51.30	3020	20230630	6.62	5700	-43.51	20230502	3020	6.62	20230630	26450	-87.83	20220809	3020	6.62	20230630	1.54	Y	299900	500	855 억	6853246	N	N	89802	N	N
168	20230703	100841	57	100.00	KSQ150		오락문화	N	N	N	N	N	3180	65	2	2.09	1033808620	328187	41.01	3130	3195	3090	4045	2185	3115	3150.06	4.01	0	81399	3225	3170	3095	3040	2965	3197	3067	855	930	500	2240	5	1	171048884	5439	-44.17	3.01	12	0.19	-72.00	1057.00	6612	20220809	-51.91	3020	20230630	5.30	5700	-44.21	20230502	3020	5.30	20230630	26450	-87.98	20220809	3020	5.30	20230630	1.54	Y	299900	500	855 억	6853246	N	N	89802	N	N
169	20230703	090850	57	100.00	KSQ150		오락문화	N	N	N	N	N	3100	-15	5	-0.48	96924400	31181	3.90	3130	3130	3090	4045	2185	3115	3108.44	4.01	0	-1942	3225	3170	3095	3040	2965	3197	3067	855	930	500	2240	5	1	171048884	5303	-43.06	2.93	12	0.02	-72.00	1057.00	6612	20220809	-53.12	3020	20230630	2.65	5700	-45.61	20230502	3020	2.65	20230630	26450	-88.28	20220809	3020	2.65	20230630	1.54	Y	299900	500	855 억	6853246	N	N	89802	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History