KissMeData/253450/price/prices-20230901.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	20230927	161015	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51500	700	2	1.38	2714181000	53317	64.46	50700	51700	50100	66000	35600	50800	50905.00	7.79	0	-10100	53066	51932	51266	50132	49466	51600	49800	150	15200	500	38600	100	1	30058498	15480	30.58	2.34	12	0.18	1684.00	21982.00	89400	20221222	-42.39	47600	20230726	8.19	89000	-42.13	20230102	47600	8.19	20230726	89400	-42.39	20221222	47600	8.19	20230726	1.22	Y	253450	500	150 억		2342348	N	N	7252	N	00	N
3	20230927	151026	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51500	700	2	1.38	2557664000	50275	60.78	50700	51700	50100	66000	35600	50800	50873.53	7.79	0	-9892	53066	51932	51266	50132	49466	51600	49800	150	15200	500	38600	100	1	30058498	15480	30.58	2.34	12	0.17	1684.00	21982.00	89400	20221222	-42.39	47600	20230726	8.19	89000	-42.13	20230102	47600	8.19	20230726	89400	-42.39	20221222	47600	8.19	20230726	1.22	Y	253450	500	150 억		2342348	N	N	9648	N	00	N
4	20230927	141027	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51200	400	2	0.79	1784135000	35232	42.59	50700	51300	50100	66000	35600	50800	50639.44	7.79	0	-8714	53066	51932	51266	50132	49466	51600	49800	150	15200	500	38600	100	1	30058498	15390	30.40	2.33	12	0.12	1684.00	21982.00	89400	20221222	-42.73	47600	20230726	7.56	89000	-42.47	20230102	47600	7.56	20230726	89400	-42.73	20221222	47600	7.56	20230726	1.22	Y	253450	500	150 억		2342348	N	N	9648	N	00	N
5	20230927	131011	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50700	-100	5	-0.20	1267877900	25110	30.36	50700	50800	50100	66000	35600	50800	50492.47	7.79	0	-6369	53066	51932	51266	50132	49466	51600	49800	150	15200	500	38600	100	1	30058498	15240	30.11	2.31	12	0.08	1684.00	21982.00	89400	20221222	-43.29	47600	20230726	6.51	89000	-43.03	20230102	47600	6.51	20230726	89400	-43.29	20221222	47600	6.51	20230726	1.22	Y	253450	500	150 억		2342348	N	N	9648	N	00	N
6	20230927	121012	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50400	-400	5	-0.79	1061348500	21026	25.42	50700	50800	50100	66000	35600	50800	50477.31	7.79	0	-4821	53066	51932	51266	50132	49466	51600	49800	150	15200	500	38600	100	1	30058498	15149	29.93	2.29	12	0.07	1684.00	21982.00	89400	20221222	-43.62	47600	20230726	5.88	89000	-43.37	20230102	47600	5.88	20230726	89400	-43.62	20221222	47600	5.88	20230726	1.22	Y	253450	500	150 억		2342348	N	N	9648	N	00	N
7	20230927	111021	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50500	-300	5	-0.59	877417900	17377	21.01	50700	50800	50100	66000	35600	50800	50492.37	7.79	0	-3690	53066	51932	51266	50132	49466	51600	49800	150	15200	500	38600	100	1	30058498	15180	29.99	2.30	12	0.06	1684.00	21982.00	89400	20221222	-43.51	47600	20230726	6.09	89000	-43.26	20230102	47600	6.09	20230726	89400	-43.51	20221222	47600	6.09	20230726	1.22	Y	253450	500	150 억		2342348	N	N	9648	N	00	N
8	20230927	101014	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50600	-200	5	-0.39	675765600	13391	16.19	50700	50800	50100	66000	35600	50800	50463.18	7.79	0	-3348	53066	51932	51266	50132	49466	51600	49800	150	15200	500	38600	100	1	30058498	15210	30.05	2.30	12	0.04	1684.00	21982.00	89400	20221222	-43.40	47600	20230726	6.30	89000	-43.15	20230102	47600	6.30	20230726	89400	-43.40	20221222	47600	6.30	20230726	1.22	Y	253450	500	150 억		2342348	N	N	9648	N	00	N
9	20230927	091033	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50500	-300	5	-0.59	139517800	2760	3.34	50700	50800	50300	66000	35600	50800	50546.34	7.79	0	-463	53066	51932	51266	50132	49466	51600	49800	150	15200	500	38600	100	1	30058498	15180	29.99	2.30	12	0.01	1684.00	21982.00	89400	20221222	-43.51	47600	20230726	6.09	89000	-43.26	20230102	47600	6.09	20230726	89400	-43.51	20221222	47600	6.09	20230726	1.22	Y	253450	500	150 억		2342348	N	N	9648	N	00	N
10	20230926	161012	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50800	-1100	5	-2.12	4163298600	81534	57.18	52300	52400	50600	67400	36400	51900	51062.61	7.84	0	-12284	53633	52766	51433	50566	49233	53200	51000	150	15500	500	39440	100	1	30058498	15270	30.17	2.31	12	0.27	1684.00	21982.00	89400	20221222	-43.18	47600	20230726	6.72	89000	-42.92	20230102	47600	6.72	20230726	89400	-43.18	20221222	47600	6.72	20230726	1.23	Y	253450	500	150 억		2357967	N	N	9648	N	00	N
11	20230926	151011	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50800	-1100	5	-2.12	3907022000	76489	53.64	52300	52400	50600	67400	36400	51900	51079.53	7.84	0	-10378	53633	52766	51433	50566	49233	53200	51000	150	15500	500	39440	100	1	30058498	15270	30.17	2.31	12	0.25	1684.00	21982.00	89400	20221222	-43.18	47600	20230726	6.72	89000	-42.92	20230102	47600	6.72	20230726	89400	-43.18	20221222	47600	6.72	20230726	1.23	Y	253450	500	150 억		2357967	N	N	4863	N	00	N
12	20230926	141005	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50900	-1000	5	-1.93	3558872300	69634	48.83	52300	52400	50600	67400	36400	51900	51108.26	7.84	0	-7217	53633	52766	51433	50566	49233	53200	51000	150	15500	500	39440	100	1	30058498	15300	30.23	2.32	12	0.23	1684.00	21982.00	89400	20221222	-43.06	47600	20230726	6.93	89000	-42.81	20230102	47600	6.93	20230726	89400	-43.06	20221222	47600	6.93	20230726	1.23	Y	253450	500	150 억		2357967	N	N	4863	N	00	N
13	20230926	131009	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51000	-900	5	-1.73	3126177900	61136	42.87	52300	52400	50600	67400	36400	51900	51134.81	7.84	0	-3350	53633	52766	51433	50566	49233	53200	51000	150	15500	500	39440	100	1	30058498	15330	30.29	2.32	12	0.20	1684.00	21982.00	89400	20221222	-42.95	47600	20230726	7.14	89000	-42.70	20230102	47600	7.14	20230726	89400	-42.95	20221222	47600	7.14	20230726	1.23	Y	253450	500	150 억		2357967	N	N	4863	N	00	N
14	20230926	121016	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50800	-1100	5	-2.12	2543845200	49681	34.84	52300	52400	50600	67400	36400	51900	51203.58	7.84	0	-1514	53633	52766	51433	50566	49233	53200	51000	150	15500	500	39440	100	1	30058498	15270	30.17	2.31	12	0.17	1684.00	21982.00	89400	20221222	-43.18	47600	20230726	6.72	89000	-42.92	20230102	47600	6.72	20230726	89400	-43.18	20221222	47600	6.72	20230726	1.23	Y	253450	500	150 억		2357967	N	N	4863	N	00	N
15	20230926	111009	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50800	-1100	5	-2.12	2169647100	42305	29.67	52300	52400	50600	67400	36400	51900	51285.83	7.84	0	-1283	53633	52766	51433	50566	49233	53200	51000	150	15500	500	39440	100	1	30058498	15270	30.17	2.31	12	0.14	1684.00	21982.00	89400	20221222	-43.18	47600	20230726	6.72	89000	-42.92	20230102	47600	6.72	20230726	89400	-43.18	20221222	47600	6.72	20230726	1.23	Y	253450	500	150 억		2357967	N	N	4863	N	00	N
16	20230926	101010	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50900	-1000	5	-1.93	1701972500	33099	23.21	52300	52400	50600	67400	36400	51900	51420.66	7.84	0	383	53633	52766	51433	50566	49233	53200	51000	150	15500	500	39440	100	1	30058498	15300	30.23	2.32	12	0.11	1684.00	21982.00	89400	20221222	-43.06	47600	20230726	6.93	89000	-42.81	20230102	47600	6.93	20230726	89400	-43.06	20221222	47600	6.93	20230726	1.23	Y	253450	500	150 억		2357967	N	N	4863	N	00	N
17	20230926	091012	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52000	100	2	0.19	456979500	8761	6.14	52300	52400	51800	67400	36400	51900	52160.66	7.84	0	693	53633	52766	51433	50566	49233	53200	51000	150	15500	500	39440	100	1	30058498	15630	30.88	2.37	12	0.03	1684.00	21982.00	89400	20221222	-41.83	47600	20230726	9.24	89000	-41.57	20230102	47600	9.24	20230726	89400	-41.83	20221222	47600	9.24	20230726	1.23	Y	253450	500	150 억		2357967	N	N	4863	N	00	N
18	20230925	161012	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51900	1800	2	3.59	7335305400	142073	201.04	50100	52300	50100	65100	35100	50100	51634.83	7.67	0	50984	50766	50432	49966	49632	49166	50600	49800	150	15000	500	38070	100	1	30058498	15600	30.82	2.36	12	0.47	1684.00	21982.00	89400	20221222	-41.95	47600	20230726	9.03	89000	-41.69	20230102	47600	9.03	20230726	89400	-41.95	20221222	47600	9.03	20230726	1.25	Y	253450	500	150 억		2305876	N	N	4863	N	00	N
19	20230925	151015	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51800	1700	2	3.39	6801671200	131796	186.49	50100	52300	50100	65100	35100	50100	51612.43	7.67	0	47682	50766	50432	49966	49632	49166	50600	49800	150	15000	500	38070	100	1	30058498	15570	30.76	2.36	12	0.44	1684.00	21982.00	89400	20221222	-42.06	47600	20230726	8.82	89000	-41.80	20230102	47600	8.82	20230726	89400	-42.06	20221222	47600	8.82	20230726	1.25	Y	253450	500	150 억		2305876	N	N	14495	N	00	N
20	20230925	140957	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51900	1800	2	3.59	5965500700	115688	163.70	50100	52300	50100	65100	35100	50100	51570.81	7.67	0	44795	50766	50432	49966	49632	49166	50600	49800	150	15000	500	38070	100	1	30058498	15600	30.82	2.36	12	0.38	1684.00	21982.00	89400	20221222	-41.95	47600	20230726	9.03	89000	-41.69	20230102	47600	9.03	20230726	89400	-41.95	20221222	47600	9.03	20230726	1.25	Y	253450	500	150 억		2305876	N	N	14495	N	00	N
21	20230925	131004	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52000	1900	2	3.79	5322974400	103343	146.23	50100	52300	50100	65100	35100	50100	51513.64	7.67	0	43611	50766	50432	49966	49632	49166	50600	49800	150	15000	500	38070	100	1	30058498	15630	30.88	2.37	12	0.34	1684.00	21982.00	89400	20221222	-41.83	47600	20230726	9.24	89000	-41.57	20230102	47600	9.24	20230726	89400	-41.83	20221222	47600	9.24	20230726	1.25	Y	253450	500	150 억		2305876	N	N	14495	N	00	N
22	20230925	121009	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51900	1800	2	3.59	4101982000	79878	113.03	50100	52000	50100	65100	35100	50100	51359.78	7.67	0	37614	50766	50432	49966	49632	49166	50600	49800	150	15000	500	38070	100	1	30058498	15600	30.82	2.36	12	0.27	1684.00	21982.00	89400	20221222	-41.95	47600	20230726	9.03	89000	-41.69	20230102	47600	9.03	20230726	89400	-41.95	20221222	47600	9.03	20230726	1.25	Y	253450	500	150 억		2305876	N	N	14495	N	00	N
23	20230925	111003	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51400	1300	2	2.59	2563232500	50133	70.94	50100	51800	50100	65100	35100	50100	51137.42	7.67	0	22100	50766	50432	49966	49632	49166	50600	49800	150	15000	500	38070	100	1	30058498	15450	30.52	2.34	12	0.17	1684.00	21982.00	89400	20221222	-42.51	47600	20230726	7.98	89000	-42.25	20230102	47600	7.98	20230726	89400	-42.51	20221222	47600	7.98	20230726	1.25	Y	253450	500	150 억		2305876	N	N	14495	N	00	N
24	20230925	101007	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51200	1100	2	2.20	1197145700	23603	33.40	50100	51200	50100	65100	35100	50100	50731.41	7.67	0	12092	50766	50432	49966	49632	49166	50600	49800	150	15000	500	38070	100	1	30058498	15390	30.40	2.33	12	0.08	1684.00	21982.00	89400	20221222	-42.73	47600	20230726	7.56	89000	-42.47	20230102	47600	7.56	20230726	89400	-42.73	20221222	47600	7.56	20230726	1.25	Y	253450	500	150 억		2305876	N	N	14495	N	00	N
25	20230925	091003	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50600	500	2	1.00	303443500	6023	8.52	50100	50700	50100	65100	35100	50100	50402.05	7.67	0	3491	50766	50432	49966	49632	49166	50600	49800	150	15000	500	38070	100	1	30058498	15210	30.05	2.30	12	0.02	1684.00	21982.00	89400	20221222	-43.40	47600	20230726	6.30	89000	-43.15	20230102	47600	6.30	20230726	89400	-43.40	20221222	47600	6.30	20230726	1.25	Y	253450	500	150 억		2305876	N	N	14495	N	00	N
26	20230922	161041	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50100	-200	5	-0.40	3485127500	69933	80.10	49900	50300	49500	65300	35300	50300	49834.45	7.71	0	-17636	51700	51000	50500	49800	49300	50750	49550	150	15000	500	38220	100	1	30058498	15059	29.75	2.28	12	0.23	1684.00	21982.00	89400	20221222	-43.96	47600	20230726	5.25	89000	-43.71	20230102	47600	5.25	20230726	89400	-43.96	20221222	47600	5.25	20230726	1.24	Y	253450	500	150 억		2317656	N	N	14495	N	00	N
27	20230922	151035	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50200	-100	5	-0.20	3237711700	64999	74.45	49900	50200	49500	65300	35300	50300	49811.71	7.71	0	-17825	51700	51000	50500	49800	49300	50750	49550	150	15000	500	38220	100	1	30058498	15089	29.81	2.28	12	0.22	1684.00	21982.00	89400	20221222	-43.85	47600	20230726	5.46	89000	-43.60	20230102	47600	5.46	20230726	89400	-43.85	20221222	47600	5.46	20230726	1.24	Y	253450	500	150 억		2317656	N	N	12698	N	00	N
28	20230922	141032	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49950	-350	5	-0.70	2903113500	58303	66.78	49900	50200	49500	65300	35300	50300	49793.54	7.71	0	-16320	51700	51000	50500	49800	49300	50750	49550	150	15000	500	38220	50	1	30058498	15014	29.66	2.27	12	0.19	1684.00	21982.00	89400	20221222	-44.13	47600	20230726	4.94	89000	-43.88	20230102	47600	4.94	20230726	89400	-44.13	20221222	47600	4.94	20230726	1.24	Y	253450	500	150 억		2317656	N	N	12698	N	00	N
29	20230922	130930	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50100	-200	5	-0.40	2507197550	50377	57.70	49900	50200	49500	65300	35300	50300	49768.68	7.71	0	-13584	51700	51000	50500	49800	49300	50750	49550	150	15000	500	38220	100	1	30058498	15059	29.75	2.28	12	0.17	1684.00	21982.00	89400	20221222	-43.96	47600	20230726	5.25	89000	-43.71	20230102	47600	5.25	20230726	89400	-43.96	20221222	47600	5.25	20230726	1.24	Y	253450	500	150 억		2317656	N	N	12698	N	00	N
30	20230922	120928	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49950	-350	5	-0.70	2151872800	43279	49.57	49900	50200	49500	65300	35300	50300	49720.93	7.71	0	-12158	51700	51000	50500	49800	49300	50750	49550	150	15000	500	38220	50	1	30058498	15014	29.66	2.27	12	0.14	1684.00	21982.00	89400	20221222	-44.13	47600	20230726	4.94	89000	-43.88	20230102	47600	4.94	20230726	89400	-44.13	20221222	47600	4.94	20230726	1.24	Y	253450	500	150 억		2317656	N	N	12698	N	00	N
31	20230922	110923	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50000	-300	5	-0.60	1885120100	37941	43.46	49900	50200	49500	65300	35300	50300	49685.55	7.71	0	-11470	51700	51000	50500	49800	49300	50750	49550	150	15000	500	38220	100	1	30058498	15029	29.69	2.27	12	0.13	1684.00	21982.00	89400	20221222	-44.07	47600	20230726	5.04	89000	-43.82	20230102	47600	5.04	20230726	89400	-44.07	20221222	47600	5.04	20230726	1.24	Y	253450	500	150 억		2317656	N	N	12698	N	00	N
32	20230922	100924	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49700	-600	5	-1.19	1465317350	29502	33.79	49900	50200	49500	65300	35300	50300	49668.39	7.71	0	-10957	51700	51000	50500	49800	49300	50750	49550	150	15000	500	38220	50	1	30058498	14939	29.51	2.26	12	0.10	1684.00	21982.00	89400	20221222	-44.41	47600	20230726	4.41	89000	-44.16	20230102	47600	4.41	20230726	89400	-44.41	20221222	47600	4.41	20230726	1.24	Y	253450	500	150 억		2317656	N	N	12698	N	00	N
33	20230922	090920	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	49800	-500	5	-0.99	525274300	10564	12.10	49900	50200	49500	65300	35300	50300	49723.00	7.71	0	-3129	51700	51000	50500	49800	49300	50750	49550	150	15000	500	38220	50	1	30058498	14969	29.57	2.27	12	0.04	1684.00	21982.00	89400	20221222	-44.30	47600	20230726	4.62	89000	-44.04	20230102	47600	4.62	20230726	89400	-44.30	20221222	47600	4.62	20230726	1.24	Y	253450	500	150 억		2317656	N	N	12698	N	00	N
34	20230921	160923	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50300	-1000	5	-1.95	4382580500	86865	206.76	51000	51200	50000	66600	36000	51300	50453.08	7.79	0	-26945	51900	51600	51300	51000	50700	51450	50850	150	15300	500	38980	100	1	30058498	15119	29.87	2.29	12	0.29	1684.00	21982.00	89400	20221222	-43.74	47600	20230726	5.67	89000	-43.48	20230102	47600	5.67	20230726	89400	-43.74	20221222	47600	5.67	20230726	1.23	Y	253450	500	150 억		2340134	N	N	12698	N	00	N
35	20230921	150911	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50100	-1200	5	-2.34	3725139500	73754	175.55	51000	51200	50000	66600	36000	51300	50507.63	7.79	0	-20836	51900	51600	51300	51000	50700	51450	50850	150	15300	500	38980	100	1	30058498	15059	29.75	2.28	12	0.25	1684.00	21982.00	89400	20221222	-43.96	47600	20230726	5.25	89000	-43.71	20230102	47600	5.25	20230726	89400	-43.96	20221222	47600	5.25	20230726	1.23	Y	253450	500	150 억		2340134	N	N	8065	N	00	N
36	20230921	140917	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50300	-1000	5	-1.95	2766830500	54630	130.03	51000	51200	50200	66600	36000	51300	50646.72	7.79	0	-15529	51900	51600	51300	51000	50700	51450	50850	150	15300	500	38980	100	1	30058498	15119	29.87	2.29	12	0.18	1684.00	21982.00	89400	20221222	-43.74	47600	20230726	5.67	89000	-43.48	20230102	47600	5.67	20230726	89400	-43.74	20221222	47600	5.67	20230726	1.23	Y	253450	500	150 억		2340134	N	N	8065	N	00	N
37	20230921	130915	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50500	-800	5	-1.56	2139935300	42174	100.38	51000	51200	50400	66600	36000	51300	50740.63	7.79	0	-11756	51900	51600	51300	51000	50700	51450	50850	150	15300	500	38980	100	1	30058498	15180	29.99	2.30	12	0.14	1684.00	21982.00	89400	20221222	-43.51	47600	20230726	6.09	89000	-43.26	20230102	47600	6.09	20230726	89400	-43.51	20221222	47600	6.09	20230726	1.23	Y	253450	500	150 억		2340134	N	N	8065	N	00	N
38	20230921	120907	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50600	-700	5	-1.36	1656156900	32603	77.60	51000	51200	50500	66600	36000	51300	50797.68	7.79	0	-8587	51900	51600	51300	51000	50700	51450	50850	150	15300	500	38980	100	1	30058498	15210	30.05	2.30	12	0.11	1684.00	21982.00	89400	20221222	-43.40	47600	20230726	6.30	89000	-43.15	20230102	47600	6.30	20230726	89400	-43.40	20221222	47600	6.30	20230726	1.23	Y	253450	500	150 억		2340134	N	N	8065	N	00	N
39	20230921	110927	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50600	-700	5	-1.36	1302741500	25620	60.98	51000	51200	50600	66600	36000	51300	50848.61	7.79	0	-6307	51900	51600	51300	51000	50700	51450	50850	150	15300	500	38980	100	1	30058498	15210	30.05	2.30	12	0.09	1684.00	21982.00	89400	20221222	-43.40	47600	20230726	6.30	89000	-43.15	20230102	47600	6.30	20230726	89400	-43.40	20221222	47600	6.30	20230726	1.23	Y	253450	500	150 억		2340134	N	N	8065	N	00	N
40	20230921	100908	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50800	-500	5	-0.97	816852300	16042	38.18	51000	51200	50700	66600	36000	51300	50919.60	7.79	0	-2454	51900	51600	51300	51000	50700	51450	50850	150	15300	500	38980	100	1	30058498	15270	30.17	2.31	12	0.05	1684.00	21982.00	89400	20221222	-43.18	47600	20230726	6.72	89000	-42.92	20230102	47600	6.72	20230726	89400	-43.18	20221222	47600	6.72	20230726	1.23	Y	253450	500	150 억		2340134	N	N	8065	N	00	N
41	20230921	090913	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50900	-400	5	-0.78	184314500	3624	8.63	51000	51100	50700	66600	36000	51300	50859.41	7.79	0	-999	51900	51600	51300	51000	50700	51450	50850	150	15300	500	38980	100	1	30058498	15300	30.23	2.32	12	0.01	1684.00	21982.00	89400	20221222	-43.06	47600	20230726	6.93	89000	-42.81	20230102	47600	6.93	20230726	89400	-43.06	20221222	47600	6.93	20230726	1.23	Y	253450	500	150 억		2340134	N	N	8065	N	00	N
42	20230920	160920	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51300	-200	5	-0.39	2136135100	41726	69.83	51500	51600	51000	66900	36100	51500	51193.98	7.88	0	-6516	52500	52000	51500	51000	50500	51750	50750	150	15400	500	39140	100	1	30058498	15420	30.46	2.33	12	0.14	1684.00	21982.00	89400	20221222	-42.62	47600	20230726	7.77	89000	-42.36	20230102	47600	7.77	20230726	89400	-42.62	20221222	47600	7.77	20230726	1.24	Y	253450	500	150 억		2368150	N	N	8065	N	00	N
43	20230920	150856	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51300	-200	5	-0.39	1980920700	38701	64.76	51500	51600	51000	66900	36100	51500	51185.25	7.88	0	-6833	52500	52000	51500	51000	50500	51750	50750	150	15400	500	39140	100	1	30058498	15420	30.46	2.33	12	0.13	1684.00	21982.00	89400	20221222	-42.62	47600	20230726	7.77	89000	-42.36	20230102	47600	7.77	20230726	89400	-42.62	20221222	47600	7.77	20230726	1.24	Y	253450	500	150 억		2368150	N	N	7944	N	00	N
44	20230920	140908	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51200	-300	5	-0.58	1636167600	31992	53.54	51500	51500	51000	66900	36100	51500	51143.01	7.88	0	-7223	52500	52000	51500	51000	50500	51750	50750	150	15400	500	39140	100	1	30058498	15390	30.40	2.33	12	0.11	1684.00	21982.00	89400	20221222	-42.73	47600	20230726	7.56	89000	-42.47	20230102	47600	7.56	20230726	89400	-42.73	20221222	47600	7.56	20230726	1.24	Y	253450	500	150 억		2368150	N	N	7944	N	00	N
45	20230920	130903	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51000	-500	5	-0.97	1259638300	24630	41.22	51500	51500	51000	66900	36100	51500	51142.43	7.88	0	-4452	52500	52000	51500	51000	50500	51750	50750	150	15400	500	39140	100	1	30058498	15330	30.29	2.32	12	0.08	1684.00	21982.00	89400	20221222	-42.95	47600	20230726	7.14	89000	-42.70	20230102	47600	7.14	20230726	89400	-42.95	20221222	47600	7.14	20230726	1.24	Y	253450	500	150 억		2368150	N	N	7944	N	00	N
46	20230920	120904	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51100	-400	5	-0.78	1062049800	20761	34.74	51500	51500	51000	66900	36100	51500	51155.99	7.88	0	-3093	52500	52000	51500	51000	50500	51750	50750	150	15400	500	39140	100	1	30058498	15360	30.34	2.32	12	0.07	1684.00	21982.00	89400	20221222	-42.84	47600	20230726	7.35	89000	-42.58	20230102	47600	7.35	20230726	89400	-42.84	20221222	47600	7.35	20230726	1.24	Y	253450	500	150 억		2368150	N	N	7944	N	00	N
47	20230920	110909	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51300	-200	5	-0.39	831828200	16261	27.21	51500	51500	51000	66900	36100	51500	51154.78	7.88	0	-1494	52500	52000	51500	51000	50500	51750	50750	150	15400	500	39140	100	1	30058498	15420	30.46	2.33	12	0.05	1684.00	21982.00	89400	20221222	-42.62	47600	20230726	7.77	89000	-42.36	20230102	47600	7.77	20230726	89400	-42.62	20221222	47600	7.77	20230726	1.24	Y	253450	500	150 억		2368150	N	N	7944	N	00	N
48	20230920	100850	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51200	-300	5	-0.58	439384900	8585	14.37	51500	51500	51000	66900	36100	51500	51180.50	7.88	0	-1163	52500	52000	51500	51000	50500	51750	50750	150	15400	500	39140	100	1	30058498	15390	30.40	2.33	12	0.03	1684.00	21982.00	89400	20221222	-42.73	47600	20230726	7.56	89000	-42.47	20230102	47600	7.56	20230726	89400	-42.73	20221222	47600	7.56	20230726	1.24	Y	253450	500	150 억		2368150	N	N	7944	N	00	N
49	20230920	090903	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51200	-300	5	-0.58	75186200	1464	2.45	51500	51500	51100	66900	36100	51500	51356.60	7.88	0	-633	52500	52000	51500	51000	50500	51750	50750	150	15400	500	39140	100	1	30058498	15390	30.40	2.33	12	0.00	1684.00	21982.00	89400	20221222	-42.73	47600	20230726	7.56	89000	-42.47	20230102	47600	7.56	20230726	89400	-42.73	20221222	47600	7.56	20230726	1.24	Y	253450	500	150 억		2368150	N	N	7944	N	00	N
50	20230919	160901	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51500	-300	5	-0.58	3064077000	59675	59.27	52000	52000	51000	67300	36300	51800	51344.39	7.93	0	-16375	52866	52332	51666	51132	50466	52600	51400	150	15500	500	39360	100	1	30058498	15480	30.58	2.34	12	0.20	1684.00	21982.00	89400	20221222	-42.39	47600	20230726	8.19	89000	-42.13	20230102	47600	8.19	20230726	89400	-42.39	20221222	47600	8.19	20230726	1.24	Y	253450	500	150 억		2383879	N	N	7944	N	00	N
51	20230919	150900	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51100	-700	5	-1.35	2735212800	53272	52.91	52000	52000	51000	67300	36300	51800	51343.89	7.93	0	-14520	52866	52332	51666	51132	50466	52600	51400	150	15500	500	39360	100	1	30058498	15360	30.34	2.32	12	0.18	1684.00	21982.00	89400	20221222	-42.84	47600	20230726	7.35	89000	-42.58	20230102	47600	7.35	20230726	89400	-42.84	20221222	47600	7.35	20230726	1.24	Y	253450	500	150 억		2383879	N	N	4702	N	00	N
52	20230919	140859	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51200	-600	5	-1.16	2158091800	41990	41.70	52000	52000	51100	67300	36300	51800	51394.93	7.93	0	-12251	52866	52332	51666	51132	50466	52600	51400	150	15500	500	39360	100	1	30058498	15390	30.40	2.33	12	0.14	1684.00	21982.00	89400	20221222	-42.73	47600	20230726	7.56	89000	-42.47	20230102	47600	7.56	20230726	89400	-42.73	20221222	47600	7.56	20230726	1.24	Y	253450	500	150 억		2383879	N	N	4702	N	00	N
53	20230919	130844	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51200	-600	5	-1.16	1907567900	37101	36.85	52000	52000	51100	67300	36300	51800	51415.06	7.93	0	-10535	52866	52332	51666	51132	50466	52600	51400	150	15500	500	39360	100	1	30058498	15390	30.40	2.33	12	0.12	1684.00	21982.00	89400	20221222	-42.73	47600	20230726	7.56	89000	-42.47	20230102	47600	7.56	20230726	89400	-42.73	20221222	47600	7.56	20230726	1.24	Y	253450	500	150 억		2383879	N	N	4702	N	00	N
54	20230919	120902	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51200	-600	5	-1.16	1583100800	30767	30.56	52000	52000	51200	67300	36300	51800	51453.99	7.93	0	-8059	52866	52332	51666	51132	50466	52600	51400	150	15500	500	39360	100	1	30058498	15390	30.40	2.33	12	0.10	1684.00	21982.00	89400	20221222	-42.73	47600	20230726	7.56	89000	-42.47	20230102	47600	7.56	20230726	89400	-42.73	20221222	47600	7.56	20230726	1.24	Y	253450	500	150 억		2383879	N	N	4702	N	00	N
55	20230919	110907	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51400	-400	5	-0.77	1315587200	25550	25.38	52000	52000	51200	67300	36300	51800	51490.13	7.93	0	-7346	52866	52332	51666	51132	50466	52600	51400	150	15500	500	39360	100	1	30058498	15450	30.52	2.34	12	0.09	1684.00	21982.00	89400	20221222	-42.51	47600	20230726	7.98	89000	-42.25	20230102	47600	7.98	20230726	89400	-42.51	20221222	47600	7.98	20230726	1.24	Y	253450	500	150 억		2383879	N	N	4702	N	00	N
56	20230919	100858	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51600	-200	5	-0.39	916701900	17783	17.66	52000	52000	51300	67300	36300	51800	51548.69	7.93	0	-4674	52866	52332	51666	51132	50466	52600	51400	150	15500	500	39360	100	1	30058498	15510	30.64	2.35	12	0.06	1684.00	21982.00	89400	20221222	-42.28	47600	20230726	8.40	89000	-42.02	20230102	47600	8.40	20230726	89400	-42.28	20221222	47600	8.40	20230726	1.24	Y	253450	500	150 억		2383879	N	N	4702	N	00	N
57	20230919	090856	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51500	-300	5	-0.58	198760900	3840	3.81	52000	52000	51500	67300	36300	51800	51760.17	7.93	0	-486	52866	52332	51666	51132	50466	52600	51400	150	15500	500	39360	100	1	30058498	15480	30.58	2.34	12	0.01	1684.00	21982.00	89400	20221222	-42.39	47600	20230726	8.19	89000	-42.13	20230102	47600	8.19	20230726	89400	-42.39	20221222	47600	8.19	20230726	1.24	Y	253450	500	150 억		2383879	N	N	4702	N	00	N
58	20230918	160900	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51800	500	2	0.97	5205583900	100543	111.76	51000	52200	51000	66600	36000	51300	51774.96	7.86	0	12153	52366	51832	51466	50932	50566	51650	50750	150	15300	500	38980	100	1	30058498	15570	30.76	2.36	12	0.33	1684.00	21982.00	89400	20221222	-42.06	47600	20230726	8.82	89000	-41.80	20230102	47600	8.82	20230726	89400	-42.06	20221222	47600	8.82	20230726	1.24	Y	253450	500	150 억		2363561	N	N	4702	N	00	N
59	20230918	150856	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51900	600	2	1.17	4968559900	95967	106.67	51000	52200	51000	66600	36000	51300	51773.93	7.86	0	12226	52366	51832	51466	50932	50566	51650	50750	150	15300	500	38980	100	1	30058498	15600	30.82	2.36	12	0.32	1684.00	21982.00	89400	20221222	-41.95	47600	20230726	9.03	89000	-41.69	20230102	47600	9.03	20230726	89400	-41.95	20221222	47600	9.03	20230726	1.24	Y	253450	500	150 억		2363561	N	N	4286	N	00	N
60	20230918	140917	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52100	800	2	1.56	4113493300	79529	88.40	51000	52200	51000	66600	36000	51300	51723.51	7.86	0	13947	52366	51832	51466	50932	50566	51650	50750	150	15300	500	38980	100	1	30058498	15660	30.94	2.37	12	0.26	1684.00	21982.00	89400	20221222	-41.72	47600	20230726	9.45	89000	-41.46	20230102	47600	9.45	20230726	89400	-41.72	20221222	47600	9.45	20230726	1.24	Y	253450	500	150 억		2363561	N	N	4286	N	00	N
61	20230918	130854	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51800	500	2	0.97	2800763700	54299	60.36	51000	52000	51000	66600	36000	51300	51580.71	7.86	0	6908	52366	51832	51466	50932	50566	51650	50750	150	15300	500	38980	100	1	30058498	15570	30.76	2.36	12	0.18	1684.00	21982.00	89400	20221222	-42.06	47600	20230726	8.82	89000	-41.80	20230102	47600	8.82	20230726	89400	-42.06	20221222	47600	8.82	20230726	1.24	Y	253450	500	150 억		2363561	N	N	4286	N	00	N
62	20230918	120902	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51500	200	2	0.39	2317390800	44928	49.94	51000	52000	51000	66600	36000	51300	51580.48	7.86	0	6483	52366	51832	51466	50932	50566	51650	50750	150	15300	500	38980	100	1	30058498	15480	30.58	2.34	12	0.15	1684.00	21982.00	89400	20221222	-42.39	47600	20230726	8.19	89000	-42.13	20230102	47600	8.19	20230726	89400	-42.39	20221222	47600	8.19	20230726	1.24	Y	253450	500	150 억		2363561	N	N	4286	N	00	N
63	20230918	110848	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51500	200	2	0.39	1891283700	36640	40.73	51000	52000	51000	66600	36000	51300	51618.54	7.86	0	5619	52366	51832	51466	50932	50566	51650	50750	150	15300	500	38980	100	1	30058498	15480	30.58	2.34	12	0.12	1684.00	21982.00	89400	20221222	-42.39	47600	20230726	8.19	89000	-42.13	20230102	47600	8.19	20230726	89400	-42.39	20221222	47600	8.19	20230726	1.24	Y	253450	500	150 억		2363561	N	N	4286	N	00	N
64	20230918	100841	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51600	300	2	0.58	1198007200	23171	25.76	51000	52000	51000	66600	36000	51300	51703.93	7.86	0	8064	52366	51832	51466	50932	50566	51650	50750	150	15300	500	38980	100	1	30058498	15510	30.64	2.35	12	0.08	1684.00	21982.00	89400	20221222	-42.28	47600	20230726	8.40	89000	-42.02	20230102	47600	8.40	20230726	89400	-42.28	20221222	47600	8.40	20230726	1.24	Y	253450	500	150 억		2363561	N	N	4286	N	00	N
65	20230918	090844	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51800	500	2	0.97	429398200	8328	9.26	51000	52000	51000	66600	36000	51300	51562.71	7.86	0	4034	52366	51832	51466	50932	50566	51650	50750	150	15300	500	38980	100	1	30058498	15570	30.76	2.36	12	0.03	1684.00	21982.00	89400	20221222	-42.06	47600	20230726	8.82	89000	-41.80	20230102	47600	8.82	20230726	89400	-42.06	20221222	47600	8.82	20230726	1.24	Y	253450	500	150 억		2363561	N	N	4286	N	00	N
66	20230915	160855	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51300	-100	5	-0.19	4608332600	89593	90.75	51600	52000	51100	66800	36000	51400	51437.03	7.85	0	-2193	52333	51866	51433	50966	50533	51650	50750	150	15400	500	39060	100	1	30058498	15420	30.46	2.33	12	0.30	1684.00	21982.00	89400	20221222	-42.62	47600	20230726	7.77	89000	-42.36	20230102	47600	7.77	20230726	89400	-42.62	20221222	47600	7.77	20230726	1.25	Y	253450	500	150 억		2358293	N	N	4286	N	00	N
67	20230915	150850	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51400	0	3	0.00	3960853900	76975	77.97	51600	52000	51100	66800	36000	51400	51456.37	7.85	0	-3294	52333	51866	51433	50966	50533	51650	50750	150	15400	500	39060	100	1	30058498	15450	30.52	2.34	12	0.26	1684.00	21982.00	89400	20221222	-42.51	47600	20230726	7.98	89000	-42.25	20230102	47600	7.98	20230726	89400	-42.51	20221222	47600	7.98	20230726	1.25	Y	253450	500	150 억		2358293	N	N	7025	N	00	N
68	20230915	140856	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51600	200	2	0.39	3326606300	64643	65.48	51600	52000	51100	66800	36000	51400	51461.20	7.85	0	-3058	52333	51866	51433	50966	50533	51650	50750	150	15400	500	39060	100	1	30058498	15510	30.64	2.35	12	0.22	1684.00	21982.00	89400	20221222	-42.28	47600	20230726	8.40	89000	-42.02	20230102	47600	8.40	20230726	89400	-42.28	20221222	47600	8.40	20230726	1.25	Y	253450	500	150 억		2358293	N	N	7025	N	00	N
69	20230915	130848	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51700	300	2	0.58	2662961000	51795	52.46	51600	52000	51100	66800	36000	51400	51413.48	7.85	0	-5933	52333	51866	51433	50966	50533	51650	50750	150	15400	500	39060	100	1	30058498	15540	30.70	2.35	12	0.17	1684.00	21982.00	89400	20221222	-42.17	47600	20230726	8.61	89000	-41.91	20230102	47600	8.61	20230726	89400	-42.17	20221222	47600	8.61	20230726	1.25	Y	253450	500	150 억		2358293	N	N	7025	N	00	N
70	20230915	120852	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51400	0	3	0.00	2068825800	40266	40.79	51600	52000	51100	66800	36000	51400	51378.97	7.85	0	-6999	52333	51866	51433	50966	50533	51650	50750	150	15400	500	39060	100	1	30058498	15450	30.52	2.34	12	0.13	1684.00	21982.00	89400	20221222	-42.51	47600	20230726	7.98	89000	-42.25	20230102	47600	7.98	20230726	89400	-42.51	20221222	47600	7.98	20230726	1.25	Y	253450	500	150 억		2358293	N	N	7025	N	00	N
71	20230915	110858	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51200	-200	5	-0.39	1498152600	29140	29.52	51600	52000	51100	66800	36000	51400	51412.24	7.85	0	-6253	52333	51866	51433	50966	50533	51650	50750	150	15400	500	39060	100	1	30058498	15390	30.40	2.33	12	0.10	1684.00	21982.00	89400	20221222	-42.73	47600	20230726	7.56	89000	-42.47	20230102	47600	7.56	20230726	89400	-42.73	20221222	47600	7.56	20230726	1.25	Y	253450	500	150 억		2358293	N	N	7025	N	00	N
72	20230915	100857	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51300	-100	5	-0.19	877432400	17013	17.23	51600	52000	51200	66800	36000	51400	51574.23	7.85	0	-2806	52333	51866	51433	50966	50533	51650	50750	150	15400	500	39060	100	1	30058498	15420	30.46	2.33	12	0.06	1684.00	21982.00	89400	20221222	-42.62	47600	20230726	7.77	89000	-42.36	20230102	47600	7.77	20230726	89400	-42.62	20221222	47600	7.77	20230726	1.25	Y	253450	500	150 억		2358293	N	N	7025	N	00	N
73	20230915	090845	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51600	200	2	0.39	172246100	3325	3.37	51600	52000	51600	66800	36000	51400	51803.34	7.85	0	-499	52333	51866	51433	50966	50533	51650	50750	150	15400	500	39060	100	1	30058498	15510	30.64	2.35	12	0.01	1684.00	21982.00	89400	20221222	-42.28	47600	20230726	8.40	89000	-42.02	20230102	47600	8.40	20230726	89400	-42.28	20221222	47600	8.40	20230726	1.25	Y	253450	500	150 억		2358293	N	N	7025	N	00	N
74	20230914	160857	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51400	300	2	0.59	5069297400	98470	108.16	51500	51900	51000	66400	35800	51100	51481.04	7.79	0	4736	51766	51432	50766	50432	49766	51600	50600	150	15300	500	38830	100	1	30058498	15450	30.52	2.34	12	0.33	1684.00	21982.00	89400	20221222	-42.51	47600	20230726	7.98	89000	-42.25	20230102	47600	7.98	20230726	89400	-42.51	20221222	47600	7.98	20230726	1.27	Y	253450	500	150 억		2340278	N	N	7025	N	00	N
75	20230914	150829	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51700	600	2	1.17	3788897600	73566	80.80	51500	51900	51000	66400	35800	51100	51503.96	7.79	0	5776	51766	51432	50766	50432	49766	51600	50600	150	15300	500	38830	100	1	30058498	15540	30.70	2.35	12	0.24	1684.00	21982.00	89400	20221222	-42.17	47600	20230726	8.61	89000	-41.91	20230102	47600	8.61	20230726	89400	-42.17	20221222	47600	8.61	20230726	1.27	Y	253450	500	150 억		2340278	N	N	2086	N	00	N
76	20230914	140849	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51600	500	2	0.98	3012188800	58553	64.31	51500	51900	51000	66400	35800	51100	51444.42	7.79	0	8863	51766	51432	50766	50432	49766	51600	50600	150	15300	500	38830	100	1	30058498	15510	30.64	2.35	12	0.19	1684.00	21982.00	89400	20221222	-42.28	47600	20230726	8.40	89000	-42.02	20230102	47600	8.40	20230726	89400	-42.28	20221222	47600	8.40	20230726	1.27	Y	253450	500	150 억		2340278	N	N	2086	N	00	N
77	20230914	130831	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51600	500	2	0.98	2374613800	46221	50.77	51500	51700	51000	66400	35800	51100	51375.84	7.79	0	8350	51766	51432	50766	50432	49766	51600	50600	150	15300	500	38830	100	1	30058498	15510	30.64	2.35	12	0.15	1684.00	21982.00	89400	20221222	-42.28	47600	20230726	8.40	89000	-42.02	20230102	47600	8.40	20230726	89400	-42.28	20221222	47600	8.40	20230726	1.27	Y	253450	500	150 억		2340278	N	N	2086	N	00	N
78	20230914	120841	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51400	300	2	0.59	1755509900	34219	37.59	51500	51600	51000	66400	35800	51100	51302.82	7.79	0	3481	51766	51432	50766	50432	49766	51600	50600	150	15300	500	38830	100	1	30058498	15450	30.52	2.34	12	0.11	1684.00	21982.00	89400	20221222	-42.51	47600	20230726	7.98	89000	-42.25	20230102	47600	7.98	20230726	89400	-42.51	20221222	47600	7.98	20230726	1.27	Y	253450	500	150 억		2340278	N	N	2086	N	00	N
79	20230914	110834	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51400	300	2	0.59	1390364900	27122	29.79	51500	51500	51000	66400	35800	51100	51264.00	7.79	0	2340	51766	51432	50766	50432	49766	51600	50600	150	15300	500	38830	100	1	30058498	15450	30.52	2.34	12	0.09	1684.00	21982.00	89400	20221222	-42.51	47600	20230726	7.98	89000	-42.25	20230102	47600	7.98	20230726	89400	-42.51	20221222	47600	7.98	20230726	1.27	Y	253450	500	150 억		2340278	N	N	2086	N	00	N
80	20230914	100827	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51100	0	3	0.00	943541400	18414	20.23	51500	51500	51000	66400	35800	51100	51241.24	7.79	0	-360	51766	51432	50766	50432	49766	51600	50600	150	15300	500	38830	100	1	30058498	15360	30.34	2.32	12	0.06	1684.00	21982.00	89400	20221222	-42.84	47600	20230726	7.35	89000	-42.58	20230102	47600	7.35	20230726	89400	-42.84	20221222	47600	7.35	20230726	1.27	Y	253450	500	150 억		2340278	N	N	2086	N	00	N
81	20230914	090843	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51400	300	2	0.59	220196500	4292	4.71	51500	51500	51000	66400	35800	51100	51309.05	7.79	0	1247	51766	51432	50766	50432	49766	51600	50600	150	15300	500	38830	100	1	30058498	15450	30.52	2.34	12	0.01	1684.00	21982.00	89400	20221222	-42.51	47600	20230726	7.98	89000	-42.25	20230102	47600	7.98	20230726	89400	-42.51	20221222	47600	7.98	20230726	1.27	Y	253450	500	150 억		2340278	N	N	2086	N	00	N
82	20230913	160846	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51100	300	2	0.59	4600148100	90898	91.11	50500	51100	50100	66000	35600	50800	50607.22	7.73	0	17597	52733	51766	51033	50066	49333	51400	49700	150	15200	500	38600	100	1	30058498	15360	30.34	2.32	12	0.30	1684.00	21982.00	89400	20221222	-42.84	47600	20230726	7.35	89000	-42.58	20230102	47600	7.35	20230726	89400	-42.84	20221222	47600	7.35	20230726	1.26	Y	253450	500	150 억		2322024	N	N	2086	N	00	N
83	20230913	150838	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50900	100	2	0.20	4355618400	86105	86.31	50500	51100	50100	66000	35600	50800	50584.96	7.73	0	17827	52733	51766	51033	50066	49333	51400	49700	150	15200	500	38600	100	1	30058498	15300	30.23	2.32	12	0.29	1684.00	21982.00	89400	20221222	-43.06	47600	20230726	6.93	89000	-42.81	20230102	47600	6.93	20230726	89400	-43.06	20221222	47600	6.93	20230726	1.26	Y	253450	500	150 억		2322024	N	N	3194	N	00	N
84	20230913	140846	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50900	100	2	0.20	4038692100	79875	80.06	50500	51100	50100	66000	35600	50800	50562.66	7.73	0	18277	52733	51766	51033	50066	49333	51400	49700	150	15200	500	38600	100	1	30058498	15300	30.23	2.32	12	0.27	1684.00	21982.00	89400	20221222	-43.06	47600	20230726	6.93	89000	-42.81	20230102	47600	6.93	20230726	89400	-43.06	20221222	47600	6.93	20230726	1.26	Y	253450	500	150 억		2322024	N	N	3194	N	00	N
85	20230913	130821	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50700	-100	5	-0.20	3733482000	73867	74.04	50500	51100	50100	66000	35600	50800	50543.30	7.73	0	17358	52733	51766	51033	50066	49333	51400	49700	150	15200	500	38600	100	1	30058498	15240	30.11	2.31	12	0.25	1684.00	21982.00	89400	20221222	-43.29	47600	20230726	6.51	89000	-43.03	20230102	47600	6.51	20230726	89400	-43.29	20221222	47600	6.51	20230726	1.26	Y	253450	500	150 억		2322024	N	N	3194	N	00	N
86	20230913	120843	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50700	-100	5	-0.20	2997153000	59297	59.43	50500	51100	50100	66000	35600	50800	50544.77	7.73	0	10789	52733	51766	51033	50066	49333	51400	49700	150	15200	500	38600	100	1	30058498	15240	30.11	2.31	12	0.20	1684.00	21982.00	89400	20221222	-43.29	47600	20230726	6.51	89000	-43.03	20230102	47600	6.51	20230726	89400	-43.29	20221222	47600	6.51	20230726	1.26	Y	253450	500	150 억		2322024	N	N	3194	N	00	N
87	20230913	110842	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50300	-500	5	-0.98	2649969700	52436	52.56	50500	51100	50100	66000	35600	50800	50537.22	7.73	0	11686	52733	51766	51033	50066	49333	51400	49700	150	15200	500	38600	100	1	30058498	15119	29.87	2.29	12	0.17	1684.00	21982.00	89400	20221222	-43.74	47600	20230726	5.67	89000	-43.48	20230102	47600	5.67	20230726	89400	-43.74	20221222	47600	5.67	20230726	1.26	Y	253450	500	150 억		2322024	N	N	3194	N	00	N
88	20230913	100832	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50900	100	2	0.20	955204100	18789	18.83	50500	51100	50500	66000	35600	50800	50838.47	7.73	0	-233	52733	51766	51033	50066	49333	51400	49700	150	15200	500	38600	100	1	30058498	15300	30.23	2.32	12	0.06	1684.00	21982.00	89400	20221222	-43.06	47600	20230726	6.93	89000	-42.81	20230102	47600	6.93	20230726	89400	-43.06	20221222	47600	6.93	20230726	1.26	Y	253450	500	150 억		2322024	N	N	3194	N	00	N
89	20230913	090824	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50900	100	2	0.20	236535100	4657	4.67	50500	51000	50500	66000	35600	50800	50791.30	7.73	0	-1383	52733	51766	51033	50066	49333	51400	49700	150	15200	500	38600	100	1	30058498	15300	30.23	2.32	12	0.02	1684.00	21982.00	89400	20221222	-43.06	47600	20230726	6.93	89000	-42.81	20230102	47600	6.93	20230726	89400	-43.06	20221222	47600	6.93	20230726	1.26	Y	253450	500	150 억		2322024	N	N	3194	N	00	N
90	20230912	160821	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50800	400	2	0.79	5068694000	99101	155.54	50900	52000	50300	65500	35300	50400	51147.13	7.69	0	13467	51866	51132	50566	49832	49266	50850	49550	150	15100	500	38300	100	1	30058498	15270	30.17	2.31	12	0.33	1684.00	21982.00	89400	20221222	-43.18	47600	20230726	6.72	89000	-42.92	20230102	47600	6.72	20230726	89400	-43.18	20221222	47600	6.72	20230726	1.25	Y	253450	500	150 억		2311074	N	N	3194	N	00	N
91	20230912	150831	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50800	400	2	0.79	4628858800	90434	141.94	50900	52000	50300	65500	35300	50400	51184.94	7.69	0	11371	51866	51132	50566	49832	49266	50850	49550	150	15100	500	38300	100	1	30058498	15270	30.17	2.31	12	0.30	1684.00	21982.00	89400	20221222	-43.18	47600	20230726	6.72	89000	-42.92	20230102	47600	6.72	20230726	89400	-43.18	20221222	47600	6.72	20230726	1.25	Y	253450	500	150 억		2311074	N	N	7110	N	00	N
92	20230912	140830	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50800	400	2	0.79	3585146000	69832	109.60	50900	52000	50600	65500	35300	50400	51339.59	7.69	0	4795	51866	51132	50566	49832	49266	50850	49550	150	15100	500	38300	100	1	30058498	15270	30.17	2.31	12	0.23	1684.00	21982.00	89400	20221222	-43.18	47600	20230726	6.72	89000	-42.92	20230102	47600	6.72	20230726	89400	-43.18	20221222	47600	6.72	20230726	1.25	Y	253450	500	150 억		2311074	N	N	7110	N	00	N
93	20230912	130819	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51200	800	2	1.59	3065871900	59650	93.62	50900	52000	50600	65500	35300	50400	51397.68	7.69	0	5678	51866	51132	50566	49832	49266	50850	49550	150	15100	500	38300	100	1	30058498	15390	30.40	2.33	12	0.20	1684.00	21982.00	89400	20221222	-42.73	47600	20230726	7.56	89000	-42.47	20230102	47600	7.56	20230726	89400	-42.73	20221222	47600	7.56	20230726	1.25	Y	253450	500	150 억		2311074	N	N	7110	N	00	N
94	20230912	120817	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51200	800	2	1.59	2860949400	55655	87.35	50900	52000	50600	65500	35300	50400	51405.07	7.69	0	6898	51866	51132	50566	49832	49266	50850	49550	150	15100	500	38300	100	1	30058498	15390	30.40	2.33	12	0.19	1684.00	21982.00	89400	20221222	-42.73	47600	20230726	7.56	89000	-42.47	20230102	47600	7.56	20230726	89400	-42.73	20221222	47600	7.56	20230726	1.25	Y	253450	500	150 억		2311074	N	N	7110	N	00	N
95	20230912	110823	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51400	1000	2	1.98	2458357900	47802	75.03	50900	52000	50600	65500	35300	50400	51427.93	7.69	0	7721	51866	51132	50566	49832	49266	50850	49550	150	15100	500	38300	100	1	30058498	15450	30.52	2.34	12	0.16	1684.00	21982.00	89400	20221222	-42.51	47600	20230726	7.98	89000	-42.25	20230102	47600	7.98	20230726	89400	-42.51	20221222	47600	7.98	20230726	1.25	Y	253450	500	150 억		2311074	N	N	7110	N	00	N
96	20230912	100815	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51300	900	2	1.79	1992886500	38721	60.77	50900	52000	50600	65500	35300	50400	51467.85	7.69	0	10170	51866	51132	50566	49832	49266	50850	49550	150	15100	500	38300	100	1	30058498	15420	30.46	2.33	12	0.13	1684.00	21982.00	89400	20221222	-42.62	47600	20230726	7.77	89000	-42.36	20230102	47600	7.77	20230726	89400	-42.62	20221222	47600	7.77	20230726	1.25	Y	253450	500	150 억		2311074	N	N	7110	N	00	N
97	20230912	090835	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51000	600	2	1.19	212449800	4172	6.55	50900	51200	50600	65500	35300	50400	50922.77	7.69	0	2330	51866	51132	50566	49832	49266	50850	49550	150	15100	500	38300	100	1	30058498	15330	30.29	2.32	12	0.01	1684.00	21982.00	89400	20221222	-42.95	47600	20230726	7.14	89000	-42.70	20230102	47600	7.14	20230726	89400	-42.95	20221222	47600	7.14	20230726	1.25	Y	253450	500	150 억		2311074	N	N	7110	N	00	N
98	20230911	160816	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50400	-600	5	-1.18	3185961400	63297	93.22	51000	51300	50000	66300	35700	51000	50332.22	7.74	0	-14930	51533	51266	50733	50466	49933	51400	50600	150	15300	500	38760	100	1	30058498	15149	29.93	2.29	12	0.21	1684.00	21982.00	89400	20221222	-43.62	47600	20230726	5.88	89000	-43.37	20230102	47600	5.88	20230726	89400	-43.62	20221222	47600	5.88	20230726	1.25	Y	253450	500	150 억		2325112	N	N	6955	N	00	N
99	20230911	150821	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50200	-800	5	-1.57	2866954600	56966	83.90	51000	51300	50000	66300	35700	51000	50327.46	7.74	0	-15721	51533	51266	50733	50466	49933	51400	50600	150	15300	500	38760	100	1	30058498	15089	29.81	2.28	12	0.19	1684.00	21982.00	89400	20221222	-43.85	47600	20230726	5.46	89000	-43.60	20230102	47600	5.46	20230726	89400	-43.85	20221222	47600	5.46	20230726	1.25	Y	253450	500	150 억		2325112	N	N	2943	N	00	N
100	20230911	140829	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50500	-500	5	-0.98	2369296400	47072	69.33	51000	51300	50000	66300	35700	51000	50333.44	7.74	0	-15048	51533	51266	50733	50466	49933	51400	50600	150	15300	500	38760	100	1	30058498	15180	29.99	2.30	12	0.16	1684.00	21982.00	89400	20221222	-43.51	47600	20230726	6.09	89000	-43.26	20230102	47600	6.09	20230726	89400	-43.51	20221222	47600	6.09	20230726	1.25	Y	253450	500	150 억		2325112	N	N	2943	N	00	N
101	20230911	130804	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50300	-700	5	-1.37	2113849700	42004	61.86	51000	51300	50000	66300	35700	51000	50324.95	7.74	0	-14625	51533	51266	50733	50466	49933	51400	50600	150	15300	500	38760	100	1	30058498	15119	29.87	2.29	12	0.14	1684.00	21982.00	89400	20221222	-43.74	47600	20230726	5.67	89000	-43.48	20230102	47600	5.67	20230726	89400	-43.74	20221222	47600	5.67	20230726	1.25	Y	253450	500	150 억		2325112	N	N	2943	N	00	N
102	20230911	120819	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50200	-800	5	-1.57	1906211100	37875	55.78	51000	51300	50000	66300	35700	51000	50328.99	7.74	0	-13762	51533	51266	50733	50466	49933	51400	50600	150	15300	500	38760	100	1	30058498	15089	29.81	2.28	12	0.13	1684.00	21982.00	89400	20221222	-43.85	47600	20230726	5.46	89000	-43.60	20230102	47600	5.46	20230726	89400	-43.85	20221222	47600	5.46	20230726	1.25	Y	253450	500	150 억		2325112	N	N	2943	N	00	N
103	20230911	110805	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50200	-800	5	-1.57	1500294400	29784	43.87	51000	51300	50000	66300	35700	51000	50372.47	7.74	0	-12164	51533	51266	50733	50466	49933	51400	50600	150	15300	500	38760	100	1	30058498	15089	29.81	2.28	12	0.10	1684.00	21982.00	89400	20221222	-43.85	47600	20230726	5.46	89000	-43.60	20230102	47600	5.46	20230726	89400	-43.85	20221222	47600	5.46	20230726	1.25	Y	253450	500	150 억		2325112	N	N	2943	N	00	N
104	20230911	100803	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50300	-700	5	-1.37	771816300	15260	22.47	51000	51300	50200	66300	35700	51000	50577.71	7.74	0	-3947	51533	51266	50733	50466	49933	51400	50600	150	15300	500	38760	100	1	30058498	15119	29.87	2.29	12	0.05	1684.00	21982.00	89400	20221222	-43.74	47600	20230726	5.67	89000	-43.48	20230102	47600	5.67	20230726	89400	-43.74	20221222	47600	5.67	20230726	1.25	Y	253450	500	150 억		2325112	N	N	2943	N	00	N
105	20230911	090801	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51100	100	2	0.20	141595000	2772	4.08	51000	51300	51000	66300	35700	51000	51080.48	7.74	0	-357	51533	51266	50733	50466	49933	51400	50600	150	15300	500	38760	100	1	30058498	15360	30.34	2.32	12	0.01	1684.00	21982.00	89400	20221222	-42.84	47600	20230726	7.35	89000	-42.58	20230102	47600	7.35	20230726	89400	-42.84	20221222	47600	7.35	20230726	1.25	Y	253450	500	150 억		2325112	N	N	2943	N	00	N
106	20230908	160823	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51000	500	2	0.99	3416020100	67480	83.79	50800	51000	50200	65600	35400	50500	50621.72	7.69	0	14778	51566	51032	50666	50132	49766	50850	49950	150	15100	500	38380	100	1	30058498	15330	30.29	2.32	12	0.22	1684.00	21982.00	89400	20221222	-42.95	47600	20230726	7.14	89000	-42.70	20230102	47600	7.14	20230726	89400	-42.95	20221222	47600	7.14	20230726	1.26	Y	253450	500	150 억		2311507	N	N	2943	N	00	N
107	20230908	150822	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50700	200	2	0.40	3059723400	60478	75.10	50800	50800	50200	65600	35400	50500	50592.34	7.69	0	15189	51566	51032	50666	50132	49766	50850	49950	150	15100	500	38380	100	1	30058498	15240	30.11	2.31	12	0.20	1684.00	21982.00	89400	20221222	-43.29	47600	20230726	6.51	89000	-43.03	20230102	47600	6.51	20230726	89400	-43.29	20221222	47600	6.51	20230726	1.26	Y	253450	500	150 억		2311507	N	N	6385	N	00	N
108	20230908	140813	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50700	200	2	0.40	2632964800	52062	64.65	50800	50800	50200	65600	35400	50500	50573.64	7.69	0	12708	51566	51032	50666	50132	49766	50850	49950	150	15100	500	38380	100	1	30058498	15240	30.11	2.31	12	0.17	1684.00	21982.00	89400	20221222	-43.29	47600	20230726	6.51	89000	-43.03	20230102	47600	6.51	20230726	89400	-43.29	20221222	47600	6.51	20230726	1.26	Y	253450	500	150 억		2311507	N	N	6385	N	00	N
109	20230908	130821	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50700	200	2	0.40	2136721100	42262	52.48	50800	50800	50200	65600	35400	50500	50558.92	7.69	0	9877	51566	51032	50666	50132	49766	50850	49950	150	15100	500	38380	100	1	30058498	15240	30.11	2.31	12	0.14	1684.00	21982.00	89400	20221222	-43.29	47600	20230726	6.51	89000	-43.03	20230102	47600	6.51	20230726	89400	-43.29	20221222	47600	6.51	20230726	1.26	Y	253450	500	150 억		2311507	N	N	6385	N	00	N
110	20230908	120833	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50600	100	2	0.20	1671197800	33069	41.06	50800	50800	50200	65600	35400	50500	50536.69	7.69	0	5768	51566	51032	50666	50132	49766	50850	49950	150	15100	500	38380	100	1	30058498	15210	30.05	2.30	12	0.11	1684.00	21982.00	89400	20221222	-43.40	47600	20230726	6.30	89000	-43.15	20230102	47600	6.30	20230726	89400	-43.40	20221222	47600	6.30	20230726	1.26	Y	253450	500	150 억		2311507	N	N	6385	N	00	N
111	20230908	110827	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50500	0	3	0.00	1273727900	25216	31.31	50800	50800	50200	65600	35400	50500	50512.69	7.69	0	1336	51566	51032	50666	50132	49766	50850	49950	150	15100	500	38380	100	1	30058498	15180	29.99	2.30	12	0.08	1684.00	21982.00	89400	20221222	-43.51	47600	20230726	6.09	89000	-43.26	20230102	47600	6.09	20230726	89400	-43.51	20221222	47600	6.09	20230726	1.26	Y	253450	500	150 억		2311507	N	N	6385	N	00	N
112	20230908	100820	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50400	-100	5	-0.20	683551800	13546	16.82	50800	50800	50200	65600	35400	50500	50461.52	7.69	0	-1863	51566	51032	50666	50132	49766	50850	49950	150	15100	500	38380	100	1	30058498	15149	29.93	2.29	12	0.05	1684.00	21982.00	89400	20221222	-43.62	47600	20230726	5.88	89000	-43.37	20230102	47600	5.88	20230726	89400	-43.62	20221222	47600	5.88	20230726	1.26	Y	253450	500	150 억		2311507	N	N	6385	N	00	N
113	20230908	090825	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50600	100	2	0.20	157085500	3103	3.85	50800	50800	50400	65600	35400	50500	50623.75	7.69	0	809	51566	51032	50666	50132	49766	50850	49950	150	15100	500	38380	100	1	30058498	15210	30.05	2.30	12	0.01	1684.00	21982.00	89400	20221222	-43.40	47600	20230726	6.30	89000	-43.15	20230102	47600	6.30	20230726	89400	-43.40	20221222	47600	6.30	20230726	1.26	Y	253450	500	150 억		2311507	N	N	6385	N	00	N
114	20230907	160811	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50500	-600	5	-1.17	4061319000	80245	98.79	51000	51200	50300	66400	35800	51100	50612.40	7.68	0	3736	52366	51732	51266	50632	50166	51500	50400	150	15300	500	38830	100	1	30058498	15180	29.99	2.30	12	0.27	1684.00	21982.00	89400	20221222	-43.51	47600	20230726	6.09	89000	-43.26	20230102	47600	6.09	20230726	89400	-43.51	20221222	47600	6.09	20230726	1.26	Y	253450	500	150 억		2307861	N	N	6385	N	00	N
115	20230907	150816	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50300	-800	5	-1.57	3823069900	75531	92.98	51000	51200	50300	66400	35800	51100	50615.85	7.68	0	3727	52366	51732	51266	50632	50166	51500	50400	150	15300	500	38830	100	1	30058498	15119	29.87	2.29	12	0.25	1684.00	21982.00	89400	20221222	-43.74	47600	20230726	5.67	89000	-43.48	20230102	47600	5.67	20230726	89400	-43.74	20221222	47600	5.67	20230726	1.26	Y	253450	500	150 억		2307861	N	N	6400	N	00	N
116	20230907	140814	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50400	-700	5	-1.37	3108427100	61341	75.52	51000	51200	50400	66400	35800	51100	50674.48	7.68	0	1358	52366	51732	51266	50632	50166	51500	50400	150	15300	500	38830	100	1	30058498	15149	29.93	2.29	12	0.20	1684.00	21982.00	89400	20221222	-43.62	47600	20230726	5.88	89000	-43.37	20230102	47600	5.88	20230726	89400	-43.62	20221222	47600	5.88	20230726	1.26	Y	253450	500	150 억		2307861	N	N	6400	N	00	N
117	20230907	130809	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50600	-500	5	-0.98	2334465200	46027	56.66	51000	51200	50500	66400	35800	51100	50719.40	7.68	0	-482	52366	51732	51266	50632	50166	51500	50400	150	15300	500	38830	100	1	30058498	15210	30.05	2.30	12	0.15	1684.00	21982.00	89400	20221222	-43.40	47600	20230726	6.30	89000	-43.15	20230102	47600	6.30	20230726	89400	-43.40	20221222	47600	6.30	20230726	1.26	Y	253450	500	150 억		2307861	N	N	6400	N	00	N
118	20230907	120822	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50600	-500	5	-0.98	1941986500	38289	47.14	51000	51200	50500	66400	35800	51100	50719.09	7.68	0	-311	52366	51732	51266	50632	50166	51500	50400	150	15300	500	38830	100	1	30058498	15210	30.05	2.30	12	0.13	1684.00	21982.00	89400	20221222	-43.40	47600	20230726	6.30	89000	-43.15	20230102	47600	6.30	20230726	89400	-43.40	20221222	47600	6.30	20230726	1.26	Y	253450	500	150 억		2307861	N	N	6400	N	00	N
119	20230907	110815	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50500	-600	5	-1.17	1627220200	32071	39.48	51000	51200	50500	66400	35800	51100	50737.95	7.68	0	258	52366	51732	51266	50632	50166	51500	50400	150	15300	500	38830	100	1	30058498	15180	29.99	2.30	12	0.11	1684.00	21982.00	89400	20221222	-43.51	47600	20230726	6.09	89000	-43.26	20230102	47600	6.09	20230726	89400	-43.51	20221222	47600	6.09	20230726	1.26	Y	253450	500	150 억		2307861	N	N	6400	N	00	N
120	20230907	100816	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50600	-500	5	-0.98	925429300	18210	22.42	51000	51200	50500	66400	35800	51100	50819.70	7.68	0	-1644	52366	51732	51266	50632	50166	51500	50400	150	15300	500	38830	100	1	30058498	15210	30.05	2.30	12	0.06	1684.00	21982.00	89400	20221222	-43.40	47600	20230726	6.30	89000	-43.15	20230102	47600	6.30	20230726	89400	-43.40	20221222	47600	6.30	20230726	1.26	Y	253450	500	150 억		2307861	N	N	6400	N	00	N
121	20230907	090828	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50700	-400	5	-0.78	231112300	4551	5.60	51000	51000	50600	66400	35800	51100	50782.12	7.68	0	-422	52366	51732	51266	50632	50166	51500	50400	150	15300	500	38830	100	1	30058498	15240	30.11	2.31	12	0.02	1684.00	21982.00	89400	20221222	-43.29	47600	20230726	6.51	89000	-43.03	20230102	47600	6.51	20230726	89400	-43.29	20221222	47600	6.51	20230726	1.26	Y	253450	500	150 억		2307861	N	N	6400	N	00	N
122	20230906	160812	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51100	-600	5	-1.16	4138845300	80892	115.94	51700	51900	50800	67200	36200	51700	51165.02	7.73	0	-5516	53233	52466	52033	51266	50833	52250	51050	150	15500	500	39290	100	1	30058498	15360	30.34	2.32	12	0.27	1684.00	21982.00	89400	20221222	-42.84	47600	20230726	7.35	89000	-42.58	20230102	47600	7.35	20230726	89400	-42.84	20221222	47600	7.35	20230726	1.27	Y	253450	500	150 억		2322228	N	N	6400	N	00	N
123	20230906	150815	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51000	-700	5	-1.35	3895984000	76135	109.12	51700	51900	50800	67200	36200	51700	51171.94	7.73	0	-5113	53233	52466	52033	51266	50833	52250	51050	150	15500	500	39290	100	1	30058498	15330	30.29	2.32	12	0.25	1684.00	21982.00	89400	20221222	-42.95	47600	20230726	7.14	89000	-42.70	20230102	47600	7.14	20230726	89400	-42.95	20221222	47600	7.14	20230726	1.27	Y	253450	500	150 억		2322228	N	N	8377	N	00	N
124	20230906	140815	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	50900	-800	5	-1.55	3342691700	65279	93.56	51700	51900	50900	67200	36200	51700	51206.11	7.73	0	-3233	53233	52466	52033	51266	50833	52250	51050	150	15500	500	39290	100	1	30058498	15300	30.23	2.32	12	0.22	1684.00	21982.00	89400	20221222	-43.06	47600	20230726	6.93	89000	-42.81	20230102	47600	6.93	20230726	89400	-43.06	20221222	47600	6.93	20230726	1.27	Y	253450	500	150 억		2322228	N	N	8377	N	00	N
125	20230906	130807	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51100	-600	5	-1.16	2892595900	56454	80.92	51700	51900	50900	67200	36200	51700	51237.97	7.73	0	-110	53233	52466	52033	51266	50833	52250	51050	150	15500	500	39290	100	1	30058498	15360	30.34	2.32	12	0.19	1684.00	21982.00	89400	20221222	-42.84	47600	20230726	7.35	89000	-42.58	20230102	47600	7.35	20230726	89400	-42.84	20221222	47600	7.35	20230726	1.27	Y	253450	500	150 억		2322228	N	N	8377	N	00	N
126	20230906	120818	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51100	-600	5	-1.16	2207649600	43030	61.67	51700	51900	51000	67200	36200	51700	51304.75	7.73	0	2304	53233	52466	52033	51266	50833	52250	51050	150	15500	500	39290	100	1	30058498	15360	30.34	2.32	12	0.14	1684.00	21982.00	89400	20221222	-42.84	47600	20230726	7.35	89000	-42.58	20230102	47600	7.35	20230726	89400	-42.84	20221222	47600	7.35	20230726	1.27	Y	253450	500	150 억		2322228	N	N	8377	N	00	N
127	20230906	110825	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51300	-400	5	-0.77	1620062500	31542	45.21	51700	51900	51000	67200	36200	51700	51361.90	7.73	0	1485	53233	52466	52033	51266	50833	52250	51050	150	15500	500	39290	100	1	30058498	15420	30.46	2.33	12	0.10	1684.00	21982.00	89400	20221222	-42.62	47600	20230726	7.77	89000	-42.36	20230102	47600	7.77	20230726	89400	-42.62	20221222	47600	7.77	20230726	1.27	Y	253450	500	150 억		2322228	N	N	8377	N	00	N
128	20230906	100801	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51500	-200	5	-0.39	1065372700	20734	29.72	51700	51900	51000	67200	36200	51700	51382.64	7.73	0	808	53233	52466	52033	51266	50833	52250	51050	150	15500	500	39290	100	1	30058498	15480	30.58	2.34	12	0.07	1684.00	21982.00	89400	20221222	-42.39	47600	20230726	8.19	89000	-42.13	20230102	47600	8.19	20230726	89400	-42.39	20221222	47600	8.19	20230726	1.27	Y	253450	500	150 억		2322228	N	N	8377	N	00	N
129	20230906	090804	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51200	-500	5	-0.97	322288100	6277	9.00	51700	51700	51000	67200	36200	51700	51343.38	7.73	0	-301	53233	52466	52033	51266	50833	52250	51050	150	15500	500	39290	100	1	30058498	15390	30.40	2.33	12	0.02	1684.00	21982.00	89400	20221222	-42.73	47600	20230726	7.56	89000	-42.47	20230102	47600	7.56	20230726	89400	-42.73	20221222	47600	7.56	20230726	1.27	Y	253450	500	150 억		2322228	N	N	8377	N	00	N
130	20230905	160806	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51700	-300	5	-0.58	3618056600	69434	129.17	52000	52800	51600	67600	36400	52000	52108.01	7.75	0	-8057	53200	52600	52000	51400	50800	52600	51400	150	15600	500	39520	100	1	30058498	15540	30.70	2.35	12	0.23	1684.00	21982.00	89400	20221222	-42.17	47600	20230726	8.61	89000	-41.91	20230102	47600	8.61	20230726	89400	-42.17	20221222	47600	8.61	20230726	1.32	Y	253450	500	150 억		2329905	N	N	8377	N	00	N
131	20230905	150817	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51700	-300	5	-0.58	3333764400	63934	118.93	52000	52800	51600	67600	36400	52000	52143.84	7.75	0	-6529	53200	52600	52000	51400	50800	52600	51400	150	15600	500	39520	100	1	30058498	15540	30.70	2.35	12	0.21	1684.00	21982.00	89400	20221222	-42.17	47600	20230726	8.61	89000	-41.91	20230102	47600	8.61	20230726	89400	-42.17	20221222	47600	8.61	20230726	1.32	Y	253450	500	150 억		2329905	N	N	7910	N	00	N
132	20230905	140815	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51900	-100	5	-0.19	2859920600	54782	101.91	52000	52800	51700	67600	36400	52000	52205.48	7.75	0	-2398	53200	52600	52000	51400	50800	52600	51400	150	15600	500	39520	100	1	30058498	15600	30.82	2.36	12	0.18	1684.00	21982.00	89400	20221222	-41.95	47600	20230726	9.03	89000	-41.69	20230102	47600	9.03	20230726	89400	-41.95	20221222	47600	9.03	20230726	1.32	Y	253450	500	150 억		2329905	N	N	7910	N	00	N
133	20230905	130756	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51900	-100	5	-0.19	2594625800	49669	92.40	52000	52800	51700	67600	36400	52000	52238.34	7.75	0	-216	53200	52600	52000	51400	50800	52600	51400	150	15600	500	39520	100	1	30058498	15600	30.82	2.36	12	0.17	1684.00	21982.00	89400	20221222	-41.95	47600	20230726	9.03	89000	-41.69	20230102	47600	9.03	20230726	89400	-41.95	20221222	47600	9.03	20230726	1.32	Y	253450	500	150 억		2329905	N	N	7910	N	00	N
134	20230905	120800	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51900	-100	5	-0.19	2317749400	44329	82.46	52000	52800	51800	67600	36400	52000	52285.18	7.75	0	2218	53200	52600	52000	51400	50800	52600	51400	150	15600	500	39520	100	1	30058498	15600	30.82	2.36	12	0.15	1684.00	21982.00	89400	20221222	-41.95	47600	20230726	9.03	89000	-41.69	20230102	47600	9.03	20230726	89400	-41.95	20221222	47600	9.03	20230726	1.32	Y	253450	500	150 억		2329905	N	N	7910	N	00	N
135	20230905	110807	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52300	300	2	0.58	1866938300	35664	66.34	52000	52800	52000	67600	36400	52000	52347.99	7.75	0	6011	53200	52600	52000	51400	50800	52600	51400	150	15600	500	39520	100	1	30058498	15721	31.06	2.38	12	0.12	1684.00	21982.00	89400	20221222	-41.50	47600	20230726	9.87	89000	-41.24	20230102	47600	9.87	20230726	89400	-41.50	20221222	47600	9.87	20230726	1.32	Y	253450	500	150 억		2329905	N	N	7910	N	00	N
136	20230905	100756	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52300	300	2	0.58	1193743100	22814	42.44	52000	52800	52000	67600	36400	52000	52325.04	7.75	0	5964	53200	52600	52000	51400	50800	52600	51400	150	15600	500	39520	100	1	30058498	15721	31.06	2.38	12	0.08	1684.00	21982.00	89400	20221222	-41.50	47600	20230726	9.87	89000	-41.24	20230102	47600	9.87	20230726	89400	-41.50	20221222	47600	9.87	20230726	1.32	Y	253450	500	150 억		2329905	N	N	7910	N	00	N
137	20230905	090756	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52300	300	2	0.58	161938900	3108	5.78	52000	52400	52000	67600	36400	52000	52103.93	7.75	0	1608	53200	52600	52000	51400	50800	52600	51400	150	15600	500	39520	100	1	30058498	15721	31.06	2.38	12	0.01	1684.00	21982.00	89400	20221222	-41.50	47600	20230726	9.87	89000	-41.24	20230102	47600	9.87	20230726	89400	-41.50	20221222	47600	9.87	20230726	1.32	Y	253450	500	150 억		2329905	N	N	7910	N	00	N
138	20230904	160752	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52000	0	3	0.00	2769422200	53282	68.38	52000	52600	51400	67600	36400	52000	51976.69	7.77	0	-14643	52866	52432	51966	51532	51066	52650	51750	150	15600	500	39520	100	1	30058498	15630	30.88	2.37	12	0.18	1684.00	21982.00	89400	20221222	-41.83	47600	20230726	9.24	89000	-41.57	20230102	47600	9.24	20230726	89400	-41.83	20221222	47600	9.24	20230726	1.34	Y	253450	500	150 억		2334487	N	N	7910	N	00	N
139	20230904	150742	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51900	-100	5	-0.19	2586507100	49765	63.87	52000	52600	51400	67600	36400	52000	51974.42	7.77	0	-13323	52866	52432	51966	51532	51066	52650	51750	150	15600	500	39520	100	1	30058498	15600	30.82	2.36	12	0.17	1684.00	21982.00	89400	20221222	-41.95	47600	20230726	9.03	89000	-41.69	20230102	47600	9.03	20230726	89400	-41.95	20221222	47600	9.03	20230726	1.34	Y	253450	500	150 억		2334487	N	N	18088	N	00	N
140	20230904	140738	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52000	0	3	0.00	2349022400	45200	58.01	52000	52600	51400	67600	36400	52000	51969.52	7.77	0	-12076	52866	52432	51966	51532	51066	52650	51750	150	15600	500	39520	100	1	30058498	15630	30.88	2.37	12	0.15	1684.00	21982.00	89400	20221222	-41.83	47600	20230726	9.24	89000	-41.57	20230102	47600	9.24	20230726	89400	-41.83	20221222	47600	9.24	20230726	1.34	Y	253450	500	150 억		2334487	N	N	18088	N	00	N
141	20230904	130751	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51900	-100	5	-0.19	2104141700	40489	51.97	52000	52600	51400	67600	36400	52000	51968.23	7.77	0	-10765	52866	52432	51966	51532	51066	52650	51750	150	15600	500	39520	100	1	30058498	15600	30.82	2.36	12	0.13	1684.00	21982.00	89400	20221222	-41.95	47600	20230726	9.03	89000	-41.69	20230102	47600	9.03	20230726	89400	-41.95	20221222	47600	9.03	20230726	1.34	Y	253450	500	150 억		2334487	N	N	18088	N	00	N
142	20230904	120735	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51800	-200	5	-0.38	1742580200	33526	43.03	52000	52600	51400	67600	36400	52000	51976.98	7.77	0	-9262	52866	52432	51966	51532	51066	52650	51750	150	15600	500	39520	100	1	30058498	15570	30.76	2.36	12	0.11	1684.00	21982.00	89400	20221222	-42.06	47600	20230726	8.82	89000	-41.80	20230102	47600	8.82	20230726	89400	-42.06	20221222	47600	8.82	20230726	1.34	Y	253450	500	150 억		2334487	N	N	18088	N	00	N
143	20230904	110723	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51900	-100	5	-0.19	1563295200	30063	38.58	52000	52600	51400	67600	36400	52000	52000.64	7.77	0	-9125	52866	52432	51966	51532	51066	52650	51750	150	15600	500	39520	100	1	30058498	15600	30.82	2.36	12	0.10	1684.00	21982.00	89400	20221222	-41.95	47600	20230726	9.03	89000	-41.69	20230102	47600	9.03	20230726	89400	-41.95	20221222	47600	9.03	20230726	1.34	Y	253450	500	150 억		2334487	N	N	18088	N	00	N
144	20230904	100728	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52200	200	2	0.38	1045351400	20081	25.77	52000	52600	51400	67600	36400	52000	52056.74	7.77	0	-7078	52866	52432	51966	51532	51066	52650	51750	150	15600	500	39520	100	1	30058498	15691	31.00	2.37	12	0.07	1684.00	21982.00	89400	20221222	-41.61	47600	20230726	9.66	89000	-41.35	20230102	47600	9.66	20230726	89400	-41.61	20221222	47600	9.66	20230726	1.34	Y	253450	500	150 억		2334487	N	N	18088	N	00	N
145	20230904	090741	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51800	-200	5	-0.38	286304600	5536	7.11	52000	52100	51400	67600	36400	52000	51716.87	7.77	0	-1918	52866	52432	51966	51532	51066	52650	51750	150	15600	500	39520	100	1	30058498	15570	30.76	2.36	12	0.02	1684.00	21982.00	89400	20221222	-42.06	47600	20230726	8.82	89000	-41.80	20230102	47600	8.82	20230726	89400	-42.06	20221222	47600	8.82	20230726	1.34	Y	253450	500	150 억		2334487	N	N	18088	N	00	N
146	20230901	160731	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52000	400	2	0.78	4019652400	77454	83.74	51600	52400	51500	67000	36200	51600	51897.24	7.74	0	6848	53666	52632	52066	51032	50466	52350	50750	150	15400	500	39210	100	1	30058498	15630	30.88	2.37	12	0.26	1684.00	21982.00	89400	20221222	-41.83	47600	20230726	9.24	89000	-41.57	20230102	47600	9.24	20230726	89400	-41.83	20221222	47600	9.24	20230726	1.29	Y	253450	500	150 억		2327420	N	N	18088	N	00	N
147	20230901	150740	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52200	600	2	1.16	3695176500	71222	77.00	51600	52400	51500	67000	36200	51600	51882.60	7.74	0	10025	53666	52632	52066	51032	50466	52350	50750	150	15400	500	39210	100	1	30058498	15691	31.00	2.37	12	0.24	1684.00	21982.00	89400	20221222	-41.61	47600	20230726	9.66	89000	-41.35	20230102	47600	9.66	20230726	89400	-41.61	20221222	47600	9.66	20230726	1.29	Y	253450	500	150 억		2327420	N	N	16977	N	00	N
148	20230901	140742	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52200	600	2	1.16	2863603900	55260	59.74	51600	52300	51500	67000	36200	51600	51820.64	7.74	0	11845	53666	52632	52066	51032	50466	52350	50750	150	15400	500	39210	100	1	30058498	15691	31.00	2.37	12	0.18	1684.00	21982.00	89400	20221222	-41.61	47600	20230726	9.66	89000	-41.35	20230102	47600	9.66	20230726	89400	-41.61	20221222	47600	9.66	20230726	1.29	Y	253450	500	150 억		2327420	N	N	16977	N	00	N
149	20230901	130719	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51800	200	2	0.39	2386515600	46076	49.81	51600	52300	51500	67000	36200	51600	51795.29	7.74	0	13837	53666	52632	52066	51032	50466	52350	50750	150	15400	500	39210	100	1	30058498	15570	30.76	2.36	12	0.15	1684.00	21982.00	89400	20221222	-42.06	47600	20230726	8.82	89000	-41.80	20230102	47600	8.82	20230726	89400	-42.06	20221222	47600	8.82	20230726	1.29	Y	253450	500	150 억		2327420	N	N	16977	N	00	N
150	20230901	120729	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51700	100	2	0.19	2092809500	40399	43.68	51600	52300	51500	67000	36200	51600	51803.60	7.74	0	11686	53666	52632	52066	51032	50466	52350	50750	150	15400	500	39210	100	1	30058498	15540	30.70	2.35	12	0.13	1684.00	21982.00	89400	20221222	-42.17	47600	20230726	8.61	89000	-41.91	20230102	47600	8.61	20230726	89400	-42.17	20221222	47600	8.61	20230726	1.29	Y	253450	500	150 억		2327420	N	N	16977	N	00	N
151	20230901	110729	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	52100	500	2	0.97	1288442000	24840	26.85	51600	52300	51600	67000	36200	51600	51869.87	7.74	0	7066	53666	52632	52066	51032	50466	52350	50750	150	15400	500	39210	100	1	30058498	15660	30.94	2.37	12	0.08	1684.00	21982.00	89400	20221222	-41.72	47600	20230726	9.45	89000	-41.46	20230102	47600	9.45	20230726	89400	-41.72	20221222	47600	9.45	20230726	1.29	Y	253450	500	150 억		2327420	N	N	16977	N	00	N
152	20230901	100724	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51900	300	2	0.58	733110100	14140	15.29	51600	52300	51600	67000	36200	51600	51846.91	7.74	0	2469	53666	52632	52066	51032	50466	52350	50750	150	15400	500	39210	100	1	30058498	15600	30.82	2.36	12	0.05	1684.00	21982.00	89400	20221222	-41.95	47600	20230726	9.03	89000	-41.69	20230102	47600	9.03	20230726	89400	-41.95	20221222	47600	9.03	20230726	1.29	Y	253450	500	150 억		2327420	N	N	16977	N	00	N
153	20230901	090713	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	51800	200	2	0.39	91861500	1775	1.92	51600	52000	51600	67000	36200	51600	51754.79	7.74	0	284	53666	52632	52066	51032	50466	52350	50750	150	15400	500	39210	100	1	30058498	15570	30.76	2.36	12	0.01	1684.00	21982.00	89400	20221222	-42.06	47600	20230726	8.82	89000	-41.80	20230102	47600	8.82	20230726	89400	-42.06	20221222	47600	8.82	20230726	1.29	Y	253450	500	150 억		2327420	N	N	16977	N	00	N