KissMeData/041510/price/prices-20230701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160450	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	130600	2600	2	2.03	37232618400	287053	111.25	128000	133500	124600	166400	89600	128000	129705.49	13.76	0	-43259	132600	130300	126200	123900	119800	131450	125050	119	38400	500	89600	100	1	23830901	31123	38.83	4.43	12	1.20	3363.00	29472.00	161200	20230308	-18.98	61000	20221012	114.10	161200	-18.98	20230308	71700	82.15	20230106	161200	-18.98	20230308	61000	114.10	20221012	1.97	Y	041510	500	119 억	3279472	N	N	35349	N	N
3	20230731	150453	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	131200	3200	2	2.50	34973009100	269778	104.56	128000	133500	124600	166400	89600	128000	129636.25	13.76	0	-46208	132600	130300	126200	123900	119800	131450	125050	119	38400	500	89600	100	1	23830901	31266	39.01	4.45	12	1.13	3363.00	29472.00	161200	20230308	-18.61	61000	20221012	115.08	161200	-18.61	20230308	71700	82.98	20230106	161200	-18.61	20230308	61000	115.08	20221012	1.97	Y	041510	500	119 억	3279472	N	N	31585	N	N
4	20230731	140451	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	131200	3200	2	2.50	30465662600	235453	91.25	128000	133500	124600	166400	89600	128000	129391.69	13.76	0	-42673	132600	130300	126200	123900	119800	131450	125050	119	38400	500	89600	100	1	23830901	31266	39.01	4.45	12	0.99	3363.00	29472.00	161200	20230308	-18.61	61000	20221012	115.08	161200	-18.61	20230308	71700	82.98	20230106	161200	-18.61	20230308	61000	115.08	20221012	1.97	Y	041510	500	119 억	3279472	N	N	31585	N	N
5	20230731	130453	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	130200	2200	2	1.72	27523017600	212930	82.53	128000	133500	124600	166400	89600	128000	129258.52	13.76	0	-36247	132600	130300	126200	123900	119800	131450	125050	119	38400	500	89600	100	1	23830901	31028	38.72	4.42	12	0.89	3363.00	29472.00	161200	20230308	-19.23	61000	20221012	113.44	161200	-19.23	20230308	71700	81.59	20230106	161200	-19.23	20230308	61000	113.44	20221012	1.97	Y	041510	500	119 억	3279472	N	N	31585	N	N
6	20230731	120456	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	130200	2200	2	1.72	25632638000	198439	76.91	128000	133500	124600	166400	89600	128000	129171.37	13.76	0	-35907	132600	130300	126200	123900	119800	131450	125050	119	38400	500	89600	100	1	23830901	31028	38.72	4.42	12	0.83	3363.00	29472.00	161200	20230308	-19.23	61000	20221012	113.44	161200	-19.23	20230308	71700	81.59	20230106	161200	-19.23	20230308	61000	113.44	20221012	1.97	Y	041510	500	119 억	3279472	N	N	31585	N	N
7	20230731	110458	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	132600	4600	2	3.59	19098974600	148902	57.71	128000	133000	124600	166400	89600	128000	128265.40	13.76	0	-34305	132600	130300	126200	123900	119800	131450	125050	119	38400	500	89600	100	1	23830901	31600	39.43	4.50	12	0.62	3363.00	29472.00	161200	20230308	-17.74	61000	20221012	117.38	161200	-17.74	20230308	71700	84.94	20230106	161200	-17.74	20230308	61000	117.38	20221012	1.97	Y	041510	500	119 억	3279472	N	N	31585	N	N
8	20230731	100458	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	125800	-2200	5	-1.72	8592266100	68159	26.42	128000	128300	124600	166400	89600	128000	126062.09	13.76	0	-24929	132600	130300	126200	123900	119800	131450	125050	119	38400	500	89600	100	1	23830901	29979	37.41	4.27	12	0.29	3363.00	29472.00	161200	20230308	-21.96	61000	20221012	106.23	161200	-21.96	20230308	71700	75.45	20230106	161200	-21.96	20230308	61000	106.23	20221012	1.97	Y	041510	500	119 억	3279472	N	N	31585	N	N
9	20230731	090450	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	126600	-1400	5	-1.09	472784900	3700	1.43	128000	128000	126500	166400	89600	128000	127779.70	13.76	0	-2921	132600	130300	126200	123900	119800	131450	125050	119	38400	500	89600	100	1	23830901	30170	37.64	4.30	12	0.02	3363.00	29472.00	161200	20230308	-21.46	61000	20221012	107.54	161200	-21.46	20230308	71700	76.57	20230106	161200	-21.46	20230308	61000	107.54	20221012	1.97	Y	041510	500	119 억	3279472	N	N	31585	N	N
10	20230728	160453	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	128000	4600	2	3.73	32326066300	256392	69.20	123600	128500	122100	160400	86400	123400	126073.60	13.99	0	3380	128866	126132	121566	118832	114266	127500	120200	119	37000	500	86380	100	1	23830901	30504	38.06	4.34	12	1.08	3363.00	29472.00	161200	20230308	-20.60	61000	20221012	109.84	161200	-20.60	20230308	71700	78.52	20230106	161200	-20.60	20230308	61000	109.84	20221012	1.92	Y	041510	500	119 억	3334057	N	N	31567	N	N
11	20230728	150452	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	127300	3900	2	3.16	29966261300	237918	64.21	123600	128500	122100	160400	86400	123400	125952.06	13.99	0	6018	128866	126132	121566	118832	114266	127500	120200	119	37000	500	86380	100	1	23830901	30337	37.85	4.32	12	1.00	3363.00	29472.00	161200	20230308	-21.03	61000	20221012	108.69	161200	-21.03	20230308	71700	77.55	20230106	161200	-21.03	20230308	61000	108.69	20221012	1.92	Y	041510	500	119 억	3334057	N	N	30299	N	N
12	20230728	140451	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	126700	3300	2	2.67	26921614900	213903	57.73	123600	128500	122100	160400	86400	123400	125858.99	13.99	0	4587	128866	126132	121566	118832	114266	127500	120200	119	37000	500	86380	100	1	23830901	30194	37.67	4.30	12	0.90	3363.00	29472.00	161200	20230308	-21.40	61000	20221012	107.70	161200	-21.40	20230308	71700	76.71	20230106	161200	-21.40	20230308	61000	107.70	20221012	1.92	Y	041510	500	119 억	3334057	N	N	30299	N	N
13	20230728	130453	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	126400	3000	2	2.43	22972497600	182888	49.36	123600	128500	122100	160400	86400	123400	125609.65	13.99	0	3392	128866	126132	121566	118832	114266	127500	120200	119	37000	500	86380	100	1	23830901	30122	37.59	4.29	12	0.77	3363.00	29472.00	161200	20230308	-21.59	61000	20221012	107.21	161200	-21.59	20230308	71700	76.29	20230106	161200	-21.59	20230308	61000	107.21	20221012	1.92	Y	041510	500	119 억	3334057	N	N	30299	N	N
14	20230728	120450	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	126300	2900	2	2.35	20816976300	165832	44.76	123600	128500	122100	160400	86400	123400	125530.51	13.99	0	3996	128866	126132	121566	118832	114266	127500	120200	119	37000	500	86380	100	1	23830901	30098	37.56	4.29	12	0.70	3363.00	29472.00	161200	20230308	-21.65	61000	20221012	107.05	161200	-21.65	20230308	71700	76.15	20230106	161200	-21.65	20230308	61000	107.05	20221012	1.92	Y	041510	500	119 억	3334057	N	N	30299	N	N
15	20230728	110454	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	124100	700	2	0.57	16968177000	135373	36.54	123600	128500	122100	160400	86400	123400	125343.88	13.99	0	-1856	128866	126132	121566	118832	114266	127500	120200	119	37000	500	86380	100	1	23830901	29574	36.90	4.21	12	0.57	3363.00	29472.00	161200	20230308	-23.01	61000	20221012	103.44	161200	-23.01	20230308	71700	73.08	20230106	161200	-23.01	20230308	61000	103.44	20221012	1.92	Y	041510	500	119 억	3334057	N	N	30299	N	N
16	20230728	100450	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	125500	2100	2	1.70	13948049500	111142	30.00	123600	128500	122100	160400	86400	123400	125497.56	13.99	0	2254	128866	126132	121566	118832	114266	127500	120200	119	37000	500	86380	100	1	23830901	29908	37.32	4.26	12	0.47	3363.00	29472.00	161200	20230308	-22.15	61000	20221012	105.74	161200	-22.15	20230308	71700	75.03	20230106	161200	-22.15	20230308	61000	105.74	20221012	1.92	Y	041510	500	119 억	3334057	N	N	30299	N	N
17	20230728	090453	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	125400	2000	2	1.62	1622432300	12997	3.51	123600	126200	123500	160400	86400	123400	124831.29	13.99	0	-891	128866	126132	121566	118832	114266	127500	120200	119	37000	500	86380	100	1	23830901	29884	37.29	4.25	12	0.05	3363.00	29472.00	161200	20230308	-22.21	61000	20221012	105.57	161200	-22.21	20230308	71700	74.90	20230106	161200	-22.21	20230308	61000	105.57	20221012	1.92	Y	041510	500	119 억	3334057	N	N	30299	N	N
18	20230727	160450	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	123400	6500	2	5.56	45034343200	369419	81.59	117000	124300	117000	151900	81900	116900	121904.18	13.79	-43694	-12984	128500	122700	119800	114000	111100	121250	112550	119	35000	500	81830	100	1	23830901	29407	36.69	4.19	12	1.55	3363.00	29472.00	161200	20230308	-23.45	61000	20221012	102.30	161200	-23.45	20230308	71700	72.11	20230106	161200	-23.45	20230308	61000	102.30	20221012	2.10	Y	041510	500	119 억	3286086	N	N	30285	N	N
19	20230727	150451	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	123700	6800	2	5.82	42109162200	345725	76.35	117000	124300	117000	151900	81900	116900	121799.59	13.79	-43694	-56	128500	122700	119800	114000	111100	121250	112550	119	35000	500	81830	100	1	23830901	29479	36.78	4.20	12	1.45	3363.00	29472.00	161200	20230308	-23.26	61000	20221012	102.79	161200	-23.26	20230308	71700	72.52	20230106	161200	-23.26	20230308	61000	102.79	20221012	2.10	Y	041510	500	119 억	3286086	N	N	38077	N	N
20	20230727	140447	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	123600	6700	2	5.73	34800219900	286571	63.29	117000	124300	117000	151900	81900	116900	121436.64	13.79	-43694	18839	128500	122700	119800	114000	111100	121250	112550	119	35000	500	81830	100	1	23830901	29455	36.75	4.19	12	1.20	3363.00	29472.00	161200	20230308	-23.33	61000	20221012	102.62	161200	-23.33	20230308	71700	72.38	20230106	161200	-23.33	20230308	61000	102.62	20221012	2.10	Y	041510	500	119 억	3286086	N	N	38077	N	N
21	20230727	130449	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	120500	3600	2	3.08	24804682100	204875	45.25	117000	123400	117000	151900	81900	116900	121072.27	13.79	-43694	12992	128500	122700	119800	114000	111100	121250	112550	119	35000	500	81830	100	1	23830901	28716	35.83	4.09	12	0.86	3363.00	29472.00	161200	20230308	-25.25	61000	20221012	97.54	161200	-25.25	20230308	71700	68.06	20230106	161200	-25.25	20230308	61000	97.54	20221012	2.10	Y	041510	500	119 억	3286086	N	N	38077	N	N
22	20230727	120450	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	119900	3000	2	2.57	22421512600	185068	40.87	117000	123400	117000	151900	81900	116900	121152.83	13.79	-43694	17488	128500	122700	119800	114000	111100	121250	112550	119	35000	500	81830	100	1	23830901	28573	35.65	4.07	12	0.78	3363.00	29472.00	161200	20230308	-25.62	61000	20221012	96.56	161200	-25.62	20230308	71700	67.22	20230106	161200	-25.62	20230308	61000	96.56	20221012	2.10	Y	041510	500	119 억	3286086	N	N	38077	N	N
23	20230727	110449	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	121600	4700	2	4.02	19476459800	160615	35.47	117000	123400	117000	151900	81900	116900	121261.77	13.79	-43694	21112	128500	122700	119800	114000	111100	121250	112550	119	35000	500	81830	100	1	23830901	28978	36.16	4.13	12	0.67	3363.00	29472.00	161200	20230308	-24.57	61000	20221012	99.34	161200	-24.57	20230308	71700	69.60	20230106	161200	-24.57	20230308	61000	99.34	20221012	2.10	Y	041510	500	119 억	3286086	N	N	38077	N	N
24	20230727	100448	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	119700	2800	2	2.40	15850870300	130694	28.86	117000	123400	117000	151900	81900	116900	121282.31	13.79	-43694	17614	128500	122700	119800	114000	111100	121250	112550	119	35000	500	81830	100	1	23830901	28526	35.59	4.06	12	0.55	3363.00	29472.00	161200	20230308	-25.74	61000	20221012	96.23	161200	-25.74	20230308	71700	66.95	20230106	161200	-25.74	20230308	61000	96.23	20221012	2.10	Y	041510	500	119 억	3286086	N	N	38077	N	N
25	20230727	090449	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	122000	5100	2	4.36	4187777400	34760	7.68	117000	122200	117000	151900	81900	116900	120476.91	13.79	-43694	8265	128500	122700	119800	114000	111100	121250	112550	119	35000	500	81830	100	1	23830901	29074	36.28	4.14	12	0.15	3363.00	29472.00	161200	20230308	-24.32	61000	20221012	100.00	161200	-24.32	20230308	71700	70.15	20230106	161200	-24.32	20230308	61000	100.00	20221012	2.10	Y	041510	500	119 억	3286086	N	N	38077	N	N
26	20230726	160447	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	116900	-8000	5	-6.41	54173566400	451516	62.37	125500	125600	116900	162300	87500	124900	119984.45	13.97	0	-54052	137100	131000	123800	117700	110500	134050	120750	119	37400	500	87430	100	1	23830901	27858	34.76	3.97	12	1.89	3363.00	29472.00	161200	20230308	-27.48	61000	20221012	91.64	161200	-27.48	20230308	71700	63.04	20230106	161200	-27.48	20230308	61000	91.64	20221012	2.15	Y	041510	500	119 억	3329780	N	N	38027	N	N
27	20230726	150450	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	117300	-7600	5	-6.08	50785843600	422617	58.38	125500	125600	117200	162300	87500	124900	120169.90	13.97	0	-57381	137100	131000	123800	117700	110500	134050	120750	119	37400	500	87430	100	1	23830901	27954	34.88	3.98	12	1.77	3363.00	29472.00	161200	20230308	-27.23	61000	20221012	92.30	161200	-27.23	20230308	71700	63.60	20230106	161200	-27.23	20230308	61000	92.30	20221012	2.15	Y	041510	500	119 억	3329780	N	N	42994	N	N
28	20230726	140449	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	119000	-5900	5	-4.72	45473173300	377808	52.19	125500	125600	118300	162300	87500	124900	120360.54	13.97	0	-56267	137100	131000	123800	117700	110500	134050	120750	119	37400	500	87430	100	1	23830901	28359	35.39	4.04	12	1.59	3363.00	29472.00	161200	20230308	-26.18	61000	20221012	95.08	161200	-26.18	20230308	71700	65.97	20230106	161200	-26.18	20230308	61000	95.08	20221012	2.15	Y	041510	500	119 억	3329780	N	N	42994	N	N
29	20230726	130445	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	118900	-6000	5	-4.80	37037610700	307261	42.44	125500	125600	118700	162300	87500	124900	120541.20	13.97	0	-47311	137100	131000	123800	117700	110500	134050	120750	119	37400	500	87430	100	1	23830901	28335	35.36	4.03	12	1.29	3363.00	29472.00	161200	20230308	-26.24	61000	20221012	94.92	161200	-26.24	20230308	71700	65.83	20230106	161200	-26.24	20230308	61000	94.92	20221012	2.15	Y	041510	500	119 억	3329780	N	N	42994	N	N
30	20230726	120448	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	119500	-5400	5	-4.32	33169367400	274802	37.96	125500	125600	119000	162300	87500	124900	120702.79	13.97	0	-45116	137100	131000	123800	117700	110500	134050	120750	119	37400	500	87430	100	1	23830901	28478	35.53	4.05	12	1.15	3363.00	29472.00	161200	20230308	-25.87	61000	20221012	95.90	161200	-25.87	20230308	71700	66.67	20230106	161200	-25.87	20230308	61000	95.90	20221012	2.15	Y	041510	500	119 억	3329780	N	N	42994	N	N
31	20230726	110445	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	120000	-4900	5	-3.92	27480902900	227264	31.39	125500	125600	119000	162300	87500	124900	120920.62	13.97	0	-38755	137100	131000	123800	117700	110500	134050	120750	119	37400	500	87430	100	1	23830901	28597	35.68	4.07	12	0.95	3363.00	29472.00	161200	20230308	-25.56	61000	20221012	96.72	161200	-25.56	20230308	71700	67.36	20230106	161200	-25.56	20230308	61000	96.72	20221012	2.15	Y	041510	500	119 억	3329780	N	N	42994	N	N
32	20230726	100449	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	120100	-4800	5	-3.84	17636036200	145132	20.05	125500	125600	119700	162300	87500	124900	121517.21	13.97	0	-26168	137100	131000	123800	117700	110500	134050	120750	119	37400	500	87430	100	1	23830901	28621	35.71	4.08	12	0.61	3363.00	29472.00	161200	20230308	-25.50	61000	20221012	96.89	161200	-25.50	20230308	71700	67.50	20230106	161200	-25.50	20230308	61000	96.89	20221012	2.15	Y	041510	500	119 억	3329780	N	N	42994	N	N
33	20230726	090444	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	121200	-3700	5	-2.96	2982035600	24253	3.35	125500	125600	121000	162300	87500	124900	122955.33	13.97	0	-10149	137100	131000	123800	117700	110500	134050	120750	119	37400	500	87430	100	1	23830901	28883	36.04	4.11	12	0.10	3363.00	29472.00	161200	20230308	-24.81	61000	20221012	98.69	161200	-24.81	20230308	71700	69.04	20230106	161200	-24.81	20230308	61000	98.69	20221012	2.15	Y	041510	500	119 억	3329780	N	N	42994	N	N
34	20230725	160444	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	124900	8300	2	7.12	90853007500	722237	379.58	116700	129900	116600	151500	81700	116600	125794.88	13.58	0	159475	120666	118632	117366	115332	114066	118000	114700	119	34900	500	81620	100	1	23830901	29765	37.14	4.24	12	3.03	3363.00	29472.00	161200	20230308	-22.52	61000	20221012	104.75	161200	-22.52	20230308	71700	74.20	20230106	161200	-22.52	20230308	61000	104.75	20221012	2.02	Y	041510	500	119 억	3236252	N	N	42994	N	N
35	20230725	150440	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	125100	8500	2	7.29	86852912700	690090	362.68	116700	129900	116600	151500	81700	116600	125858.04	13.58	0	155109	120666	118632	117366	115332	114066	118000	114700	119	34900	500	81620	100	1	23830901	29812	37.20	4.24	12	2.90	3363.00	29472.00	161200	20230308	-22.39	61000	20221012	105.08	161200	-22.39	20230308	71700	74.48	20230106	161200	-22.39	20230308	61000	105.08	20221012	2.02	Y	041510	500	119 억	3236252	N	N	12957	N	N
36	20230725	140441	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	126100	9500	2	8.15	80622813100	640523	336.63	116700	129900	116600	151500	81700	116600	125871.01	13.58	0	149101	120666	118632	117366	115332	114066	118000	114700	119	34900	500	81620	100	1	23830901	30051	37.50	4.28	12	2.69	3363.00	29472.00	161200	20230308	-21.77	61000	20221012	106.72	161200	-21.77	20230308	71700	75.87	20230106	161200	-21.77	20230308	61000	106.72	20221012	2.02	Y	041510	500	119 억	3236252	N	N	12957	N	N
37	20230725	130444	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	126600	10000	2	8.58	75161305900	597311	313.92	116700	129900	116600	151500	81700	116600	125833.56	13.58	0	143374	120666	118632	117366	115332	114066	118000	114700	119	34900	500	81620	100	1	23830901	30170	37.64	4.30	12	2.51	3363.00	29472.00	161200	20230308	-21.46	61000	20221012	107.54	161200	-21.46	20230308	71700	76.57	20230106	161200	-21.46	20230308	61000	107.54	20221012	2.02	Y	041510	500	119 억	3236252	N	N	12957	N	N
38	20230725	120444	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	128000	11400	2	9.78	68576155400	545463	286.67	116700	129900	116600	151500	81700	116600	125721.84	13.58	0	130542	120666	118632	117366	115332	114066	118000	114700	119	34900	500	81620	100	1	23830901	30504	38.06	4.34	12	2.29	3363.00	29472.00	161200	20230308	-20.60	61000	20221012	109.84	161200	-20.60	20230308	71700	78.52	20230106	161200	-20.60	20230308	61000	109.84	20221012	2.02	Y	041510	500	119 억	3236252	N	N	12957	N	N
39	20230725	110443	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	129200	12600	2	10.81	60051736700	478732	251.60	116700	129900	116600	151500	81700	116600	125440.08	13.58	0	112790	120666	118632	117366	115332	114066	118000	114700	119	34900	500	81620	100	1	23830901	30790	38.42	4.38	12	2.01	3363.00	29472.00	161200	20230308	-19.85	61000	20221012	111.80	161200	-19.85	20230308	71700	80.20	20230106	161200	-19.85	20230308	61000	111.80	20221012	2.02	Y	041510	500	119 억	3236252	N	N	12957	N	N
40	20230725	100442	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	128600	12000	2	10.29	36183959600	292867	153.92	116700	128600	116600	151500	81700	116600	123552.01	13.58	0	80121	120666	118632	117366	115332	114066	118000	114700	119	34900	500	81620	100	1	23830901	30647	38.24	4.36	12	1.23	3363.00	29472.00	161200	20230308	-20.22	61000	20221012	110.82	161200	-20.22	20230308	71700	79.36	20230106	161200	-20.22	20230308	61000	110.82	20221012	2.02	Y	041510	500	119 억	3236252	N	N	12957	N	N
41	20230725	090442	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	117900	1300	2	1.11	673965100	5722	3.01	116700	118400	116600	151500	81700	116600	117795.33	13.58	0	1359	120666	118632	117366	115332	114066	118000	114700	119	34900	500	81620	100	1	23830901	28097	35.06	4.00	12	0.02	3363.00	29472.00	161200	20230308	-26.86	61000	20221012	93.28	161200	-26.86	20230308	71700	64.44	20230106	161200	-26.86	20230308	61000	93.28	20221012	2.02	Y	041510	500	119 억	3236252	N	N	12957	N	N
42	20230724	160443	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	116600	-1800	5	-1.52	22232493100	189393	85.37	118100	119400	116100	153900	82900	118400	117388.83	13.60	0	41757	123200	120800	118900	116500	114600	119850	115550	119	35500	500	82880	100	1	23830901	27787	34.67	3.96	12	0.79	3363.00	29472.00	161200	20230308	-27.67	61000	20221012	91.15	161200	-27.67	20230308	71700	62.62	20230106	161200	-27.67	20230308	61000	91.15	20221012	2.02	Y	041510	500	119 억	3241844	N	N	12957	N	N
43	20230724	150439	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	116900	-1500	5	-1.27	20885568300	177842	80.16	118100	119400	116100	153900	82900	118400	117438.86	13.60	0	40062	123200	120800	118900	116500	114600	119850	115550	119	35500	500	82880	100	1	23830901	27858	34.76	3.97	12	0.75	3363.00	29472.00	161200	20230308	-27.48	61000	20221012	91.64	161200	-27.48	20230308	71700	63.04	20230106	161200	-27.48	20230308	61000	91.64	20221012	2.02	Y	041510	500	119 억	3241844	N	N	41667	N	N
44	20230724	140439	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	117000	-1400	5	-1.18	17402686800	148059	66.74	118100	119400	116100	153900	82900	118400	117538.83	13.60	0	30303	123200	120800	118900	116500	114600	119850	115550	119	35500	500	82880	100	1	23830901	27882	34.79	3.97	12	0.62	3363.00	29472.00	161200	20230308	-27.42	61000	20221012	91.80	161200	-27.42	20230308	71700	63.18	20230106	161200	-27.42	20230308	61000	91.80	20221012	2.02	Y	041510	500	119 억	3241844	N	N	41667	N	N
45	20230724	130440	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	117000	-1400	5	-1.18	14446387100	122754	55.33	118100	119400	116100	153900	82900	118400	117685.64	13.60	0	23038	123200	120800	118900	116500	114600	119850	115550	119	35500	500	82880	100	1	23830901	27882	34.79	3.97	12	0.52	3363.00	29472.00	161200	20230308	-27.42	61000	20221012	91.80	161200	-27.42	20230308	71700	63.18	20230106	161200	-27.42	20230308	61000	91.80	20221012	2.02	Y	041510	500	119 억	3241844	N	N	41667	N	N
46	20230724	120440	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	117000	-1400	5	-1.18	12718777700	107989	48.68	118100	119400	116100	153900	82900	118400	117778.42	13.60	0	23525	123200	120800	118900	116500	114600	119850	115550	119	35500	500	82880	100	1	23830901	27882	34.79	3.97	12	0.45	3363.00	29472.00	161200	20230308	-27.42	61000	20221012	91.80	161200	-27.42	20230308	71700	63.18	20230106	161200	-27.42	20230308	61000	91.80	20221012	2.02	Y	041510	500	119 억	3241844	N	N	41667	N	N
47	20230724	110443	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	118600	200	2	0.17	7794541000	65987	29.74	118100	119400	116500	153900	82900	118400	118122.35	13.60	0	12313	123200	120800	118900	116500	114600	119850	115550	119	35500	500	82880	100	1	23830901	28263	35.27	4.02	12	0.28	3363.00	29472.00	161200	20230308	-26.43	61000	20221012	94.43	161200	-26.43	20230308	71700	65.41	20230106	161200	-26.43	20230308	61000	94.43	20221012	2.02	Y	041510	500	119 억	3241844	N	N	41667	N	N
48	20230724	100438	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	118600	200	2	0.17	5217869400	44216	19.93	118100	119400	116500	153900	82900	118400	118008.57	13.60	0	3817	123200	120800	118900	116500	114600	119850	115550	119	35500	500	82880	100	1	23830901	28263	35.27	4.02	12	0.19	3363.00	29472.00	161200	20230308	-26.43	61000	20221012	94.43	161200	-26.43	20230308	71700	65.41	20230106	161200	-26.43	20230308	61000	94.43	20221012	2.02	Y	041510	500	119 억	3241844	N	N	41667	N	N
49	20230724	090441	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	117100	-1300	5	-1.10	1032596000	8807	3.97	118100	118100	116600	153900	82900	118400	117246.40	13.60	0	1167	123200	120800	118900	116500	114600	119850	115550	119	35500	500	82880	100	1	23830901	27906	34.82	3.97	12	0.04	3363.00	29472.00	161200	20230308	-27.36	61000	20221012	91.97	161200	-27.36	20230308	71700	63.32	20230106	161200	-27.36	20230308	61000	91.97	20221012	2.02	Y	041510	500	119 억	3241844	N	N	41667	N	N
50	20230721	160436	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	118400	-4000	5	-3.27	26143610900	220855	72.59	121100	121300	117000	159100	85700	122400	118374.06	14.11	0	-65328	128933	125666	120533	117266	112133	127300	118900	119	36700	500	85680	100	1	23830901	28216	35.21	4.02	12	0.93	3363.00	29472.00	161200	20230308	-26.55	61000	20221012	94.10	161200	-26.55	20230308	71700	65.13	20230106	161200	-26.55	20230308	61000	94.10	20221012	2.01	Y	041510	500	119 억	3363298	N	N	41666	N	N
51	20230721	150440	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	118000	-4400	5	-3.59	24575135800	207577	68.23	121100	121300	117000	159100	85700	122400	118389.99	14.11	0	-62449	128933	125666	120533	117266	112133	127300	118900	119	36700	500	85680	100	1	23830901	28120	35.09	4.00	12	0.87	3363.00	29472.00	161200	20230308	-26.80	61000	20221012	93.44	161200	-26.80	20230308	71700	64.57	20230106	161200	-26.80	20230308	61000	93.44	20221012	2.01	Y	041510	500	119 억	3363298	N	N	30723	N	N
52	20230721	140436	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	118600	-3800	5	-3.10	22648499400	191260	62.87	121100	121300	117000	159100	85700	122400	118416.83	14.11	0	-62831	128933	125666	120533	117266	112133	127300	118900	119	36700	500	85680	100	1	23830901	28263	35.27	4.02	12	0.80	3363.00	29472.00	161200	20230308	-26.43	61000	20221012	94.43	161200	-26.43	20230308	71700	65.41	20230106	161200	-26.43	20230308	61000	94.43	20221012	2.01	Y	041510	500	119 억	3363298	N	N	30723	N	N
53	20230721	130437	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	117600	-4800	5	-3.92	20525630100	173296	56.96	121100	121300	117000	159100	85700	122400	118442.06	14.11	0	-60356	128933	125666	120533	117266	112133	127300	118900	119	36700	500	85680	100	1	23830901	28025	34.97	3.99	12	0.73	3363.00	29472.00	161200	20230308	-27.05	61000	20221012	92.79	161200	-27.05	20230308	71700	64.02	20230106	161200	-27.05	20230308	61000	92.79	20221012	2.01	Y	041510	500	119 억	3363298	N	N	30723	N	N
54	20230721	120442	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	117200	-5200	5	-4.25	18606351200	156926	51.58	121100	121300	117100	159100	85700	122400	118567.09	14.11	0	-54970	128933	125666	120533	117266	112133	127300	118900	119	36700	500	85680	100	1	23830901	27930	34.85	3.98	12	0.66	3363.00	29472.00	161200	20230308	-27.30	61000	20221012	92.13	161200	-27.30	20230308	71700	63.46	20230106	161200	-27.30	20230308	61000	92.13	20221012	2.01	Y	041510	500	119 억	3363298	N	N	30723	N	N
55	20230721	110440	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	117800	-4600	5	-3.76	15196784500	127913	42.04	121100	121300	117500	159100	85700	122400	118804.96	14.11	0	-44247	128933	125666	120533	117266	112133	127300	118900	119	36700	500	85680	100	1	23830901	28073	35.03	4.00	12	0.54	3363.00	29472.00	161200	20230308	-26.92	61000	20221012	93.11	161200	-26.92	20230308	71700	64.30	20230106	161200	-26.92	20230308	61000	93.11	20221012	2.01	Y	041510	500	119 억	3363298	N	N	30723	N	N
56	20230721	100440	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	119100	-3300	5	-2.70	8935817000	74886	24.61	121100	121300	118300	159100	85700	122400	119324.62	14.11	0	-28720	128933	125666	120533	117266	112133	127300	118900	119	36700	500	85680	100	1	23830901	28383	35.41	4.04	12	0.31	3363.00	29472.00	161200	20230308	-26.12	61000	20221012	95.25	161200	-26.12	20230308	71700	66.11	20230106	161200	-26.12	20230308	61000	95.25	20221012	2.01	Y	041510	500	119 억	3363298	N	N	30723	N	N
57	20230721	090439	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	120100	-2300	5	-1.88	632000700	5244	1.72	121100	121300	119800	159100	85700	122400	120510.17	14.11	0	-1533	128933	125666	120533	117266	112133	127300	118900	119	36700	500	85680	100	1	23830901	28621	35.71	4.08	12	0.02	3363.00	29472.00	161200	20230308	-25.50	61000	20221012	96.89	161200	-25.50	20230308	71700	67.50	20230106	161200	-25.50	20230308	61000	96.89	20221012	2.01	Y	041510	500	119 억	3363298	N	N	30723	N	N
58	20230720	160437	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	122400	4400	2	3.73	36623537800	303683	129.07	118100	123800	115400	153400	82600	118000	120596.54	14.47	0	-32203	122266	120132	117166	115032	112066	121200	116100	119	35400	500	82600	100	1	23830901	29169	36.40	4.15	12	1.27	3363.00	29472.00	161200	20230308	-24.07	61000	20221012	100.66	161200	-24.07	20230308	71700	70.71	20230106	161200	-24.07	20230308	61000	100.66	20221012	2.17	Y	041510	500	119 억	3447333	N	N	30723	N	N
59	20230720	150436	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	122800	4800	2	4.07	34601794900	287198	122.06	118100	123800	115400	153400	82600	118000	120480.94	14.47	0	-28895	122266	120132	117166	115032	112066	121200	116100	119	35400	500	82600	100	1	23830901	29264	36.52	4.17	12	1.21	3363.00	29472.00	161200	20230308	-23.82	61000	20221012	101.31	161200	-23.82	20230308	71700	71.27	20230106	161200	-23.82	20230308	61000	101.31	20221012	2.17	Y	041510	500	119 억	3447333	N	N	27230	N	N
60	20230720	140435	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	122600	4600	2	3.90	30270823300	251806	107.02	118100	123800	115400	153400	82600	118000	120215.18	14.47	0	-15308	122266	120132	117166	115032	112066	121200	116100	119	35400	500	82600	100	1	23830901	29217	36.46	4.16	12	1.06	3363.00	29472.00	161200	20230308	-23.95	61000	20221012	100.98	161200	-23.95	20230308	71700	70.99	20230106	161200	-23.95	20230308	61000	100.98	20221012	2.17	Y	041510	500	119 억	3447333	N	N	27230	N	N
61	20230720	130434	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	122100	4100	2	3.47	21993836800	184384	78.37	118100	122400	115400	153400	82600	118000	119283.03	14.47	0	-5421	122266	120132	117166	115032	112066	121200	116100	119	35400	500	82600	100	1	23830901	29098	36.31	4.14	12	0.77	3363.00	29472.00	161200	20230308	-24.26	61000	20221012	100.16	161200	-24.26	20230308	71700	70.29	20230106	161200	-24.26	20230308	61000	100.16	20221012	2.17	Y	041510	500	119 억	3447333	N	N	27230	N	N
62	20230720	120440	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	120300	2300	2	1.95	15801719500	133409	56.70	118100	120800	115400	153400	82600	118000	118445.80	14.47	0	-8293	122266	120132	117166	115032	112066	121200	116100	119	35400	500	82600	100	1	23830901	28669	35.77	4.08	12	0.56	3363.00	29472.00	161200	20230308	-25.37	61000	20221012	97.21	161200	-25.37	20230308	71700	67.78	20230106	161200	-25.37	20230308	61000	97.21	20221012	2.17	Y	041510	500	119 억	3447333	N	N	27230	N	N
63	20230720	110437	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	119900	1900	2	1.61	13503677400	114234	48.55	118100	120800	115400	153400	82600	118000	118210.73	14.47	0	-5490	122266	120132	117166	115032	112066	121200	116100	119	35400	500	82600	100	1	23830901	28573	35.65	4.07	12	0.48	3363.00	29472.00	161200	20230308	-25.62	61000	20221012	96.56	161200	-25.62	20230308	71700	67.22	20230106	161200	-25.62	20230308	61000	96.56	20221012	2.17	Y	041510	500	119 억	3447333	N	N	27230	N	N
64	20230720	100433	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	117900	-100	5	-0.08	8643744100	73619	31.29	118100	119100	115400	153400	82600	118000	117411.58	14.47	0	-6523	122266	120132	117166	115032	112066	121200	116100	119	35400	500	82600	100	1	23830901	28097	35.06	4.00	12	0.31	3363.00	29472.00	161200	20230308	-26.86	61000	20221012	93.28	161200	-26.86	20230308	71700	64.44	20230106	161200	-26.86	20230308	61000	93.28	20221012	2.17	Y	041510	500	119 억	3447333	N	N	27230	N	N
65	20230720	090433	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	116900	-1100	5	-0.93	1632788900	13920	5.92	118100	118600	116200	153400	82600	118000	117296.23	14.47	0	-2090	122266	120132	117166	115032	112066	121200	116100	119	35400	500	82600	100	1	23830901	27858	34.76	3.97	12	0.06	3363.00	29472.00	161200	20230308	-27.48	61000	20221012	91.64	161200	-27.48	20230308	71700	63.04	20230106	161200	-27.48	20230308	61000	91.64	20221012	2.17	Y	041510	500	119 억	3447333	N	N	27230	N	N
66	20230719	160443	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	118000	1200	2	1.03	27521442300	234759	98.53	117300	119300	114200	151800	81800	116800	117232.04	14.56	0	-13547	120466	118632	117166	115332	113866	117900	114600	119	35000	500	81760	100	1	23830901	28120	35.09	4.00	12	0.99	3363.00	29472.00	161200	20230308	-26.80	61000	20221012	93.44	161200	-26.80	20230308	71700	64.57	20230106	161200	-26.80	20230308	61000	93.44	20221012	2.20	Y	041510	500	119 억	3468606	N	N	27225	N	N
67	20230719	150441	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	118200	1400	2	1.20	26096661200	222705	93.47	117300	119300	114200	151800	81800	116800	117180.40	14.56	0	-12420	120466	118632	117166	115332	113866	117900	114600	119	35000	500	81760	100	1	23830901	28168	35.15	4.01	12	0.93	3363.00	29472.00	161200	20230308	-26.67	61000	20221012	93.77	161200	-26.67	20230308	71700	64.85	20230106	161200	-26.67	20230308	61000	93.77	20221012	2.20	Y	041510	500	119 억	3468606	N	N	19686	N	N
68	20230719	140442	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	118800	2000	2	1.71	21857692200	186721	78.37	117300	119300	114200	151800	81800	116800	117060.71	14.56	0	-11335	120466	118632	117166	115332	113866	117900	114600	119	35000	500	81760	100	1	23830901	28311	35.33	4.03	12	0.78	3363.00	29472.00	161200	20230308	-26.30	61000	20221012	94.75	161200	-26.30	20230308	71700	65.69	20230106	161200	-26.30	20230308	61000	94.75	20221012	2.20	Y	041510	500	119 억	3468606	N	N	19686	N	N
69	20230719	130437	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	117700	900	2	0.77	17916589400	153502	64.43	117300	119100	114200	151800	81800	116800	116718.93	14.56	0	-14285	120466	118632	117166	115332	113866	117900	114600	119	35000	500	81760	100	1	23830901	28049	35.00	3.99	12	0.64	3363.00	29472.00	161200	20230308	-26.99	61000	20221012	92.95	161200	-26.99	20230308	71700	64.16	20230106	161200	-26.99	20230308	61000	92.95	20221012	2.20	Y	041510	500	119 억	3468606	N	N	19686	N	N
70	20230719	120442	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	118200	1400	2	1.20	16778003900	143848	60.37	117300	119100	114200	151800	81800	116800	116637.03	14.56	0	-12257	120466	118632	117166	115332	113866	117900	114600	119	35000	500	81760	100	1	23830901	28168	35.15	4.01	12	0.60	3363.00	29472.00	161200	20230308	-26.67	61000	20221012	93.77	161200	-26.67	20230308	71700	64.85	20230106	161200	-26.67	20230308	61000	93.77	20221012	2.20	Y	041510	500	119 억	3468606	N	N	19686	N	N
71	20230719	110442	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	117800	1000	2	0.86	13360229200	114955	48.25	117300	118200	114200	151800	81800	116800	116221.38	14.56	0	-5220	120466	118632	117166	115332	113866	117900	114600	119	35000	500	81760	100	1	23830901	28073	35.03	4.00	12	0.48	3363.00	29472.00	161200	20230308	-26.92	61000	20221012	93.11	161200	-26.92	20230308	71700	64.30	20230106	161200	-26.92	20230308	61000	93.11	20221012	2.20	Y	041510	500	119 억	3468606	N	N	19686	N	N
72	20230719	100438	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	117300	500	2	0.43	9302637300	80486	33.78	117300	118000	114200	151800	81800	116800	115580.81	14.56	0	-10939	120466	118632	117166	115332	113866	117900	114600	119	35000	500	81760	100	1	23830901	27954	34.88	3.98	12	0.34	3363.00	29472.00	161200	20230308	-27.23	61000	20221012	92.30	161200	-27.23	20230308	71700	63.60	20230106	161200	-27.23	20230308	61000	92.30	20221012	2.20	Y	041510	500	119 억	3468606	N	N	19686	N	N
73	20230719	090439	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	115600	-1200	5	-1.03	785159900	6736	2.83	117300	118000	115400	151800	81800	116800	116561.74	14.56	0	-3243	120466	118632	117166	115332	113866	117900	114600	119	35000	500	81760	100	1	23830901	27549	34.37	3.92	12	0.03	3363.00	29472.00	161200	20230308	-28.29	61000	20221012	89.51	161200	-28.29	20230308	71700	61.23	20230106	161200	-28.29	20230308	61000	89.51	20221012	2.20	Y	041510	500	119 억	3468606	N	N	19686	N	N
74	20230718	160438	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	116800	200	2	0.17	27824457300	237739	83.35	117400	119000	115700	151500	81700	116600	117037.86	14.48	0	22862	124266	120432	118266	114432	112266	119350	113350	119	34900	500	81620	100	1	23830901	27834	34.73	3.96	12	1.00	3363.00	29472.00	161200	20230308	-27.54	61000	20221012	91.48	161200	-27.54	20230308	71700	62.90	20230106	161200	-27.54	20230308	61000	91.48	20221012	2.24	Y	041510	500	119 억	3450603	N	N	19686	N	N
75	20230718	150439	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	117100	500	2	0.43	26483517400	226284	79.34	117400	119000	115700	151500	81700	116600	117036.63	14.48	0	24390	124266	120432	118266	114432	112266	119350	113350	119	34900	500	81620	100	1	23830901	27906	34.82	3.97	12	0.95	3363.00	29472.00	161200	20230308	-27.36	61000	20221012	91.97	161200	-27.36	20230308	71700	63.32	20230106	161200	-27.36	20230308	61000	91.97	20221012	2.24	Y	041510	500	119 억	3450603	N	N	52587	N	N
76	20230718	140436	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	117200	600	2	0.51	23517457700	200933	70.45	117400	119000	115700	151500	81700	116600	117041.29	14.48	0	24148	124266	120432	118266	114432	112266	119350	113350	119	34900	500	81620	100	1	23830901	27930	34.85	3.98	12	0.84	3363.00	29472.00	161200	20230308	-27.30	61000	20221012	92.13	161200	-27.30	20230308	71700	63.46	20230106	161200	-27.30	20230308	61000	92.13	20221012	2.24	Y	041510	500	119 억	3450603	N	N	52587	N	N
77	20230718	130436	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	116000	-600	5	-0.51	21064649000	179875	63.06	117400	119000	115700	151500	81700	116600	117107.15	14.48	0	22734	124266	120432	118266	114432	112266	119350	113350	119	34900	500	81620	100	1	23830901	27644	34.49	3.94	12	0.75	3363.00	29472.00	161200	20230308	-28.04	61000	20221012	90.16	161200	-28.04	20230308	71700	61.79	20230106	161200	-28.04	20230308	61000	90.16	20221012	2.24	Y	041510	500	119 억	3450603	N	N	52587	N	N
78	20230718	120438	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	116500	-100	5	-0.09	17058094500	145417	50.98	117400	119000	116000	151500	81700	116600	117304.68	14.48	0	16281	124266	120432	118266	114432	112266	119350	113350	119	34900	500	81620	100	1	23830901	27763	34.64	3.95	12	0.61	3363.00	29472.00	161200	20230308	-27.73	61000	20221012	90.98	161200	-27.73	20230308	71700	62.48	20230106	161200	-27.73	20230308	61000	90.98	20221012	2.24	Y	041510	500	119 억	3450603	N	N	52587	N	N
79	20230718	110440	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	116100	-500	5	-0.43	11776201700	100151	35.11	117400	119000	116000	151500	81700	116600	117584.46	14.48	0	12847	124266	120432	118266	114432	112266	119350	113350	119	34900	500	81620	100	1	23830901	27668	34.52	3.94	12	0.42	3363.00	29472.00	161200	20230308	-27.98	61000	20221012	90.33	161200	-27.98	20230308	71700	61.92	20230106	161200	-27.98	20230308	61000	90.33	20221012	2.24	Y	041510	500	119 억	3450603	N	N	52587	N	N
80	20230718	100435	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	117200	600	2	0.51	7969742800	67666	23.72	117400	119000	116600	151500	81700	116600	117780.61	14.48	0	14380	124266	120432	118266	114432	112266	119350	113350	119	34900	500	81620	100	1	23830901	27930	34.85	3.98	12	0.28	3363.00	29472.00	161200	20230308	-27.30	61000	20221012	92.13	161200	-27.30	20230308	71700	63.46	20230106	161200	-27.30	20230308	61000	92.13	20221012	2.24	Y	041510	500	119 억	3450603	N	N	52587	N	N
81	20230718	090435	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	117800	1200	2	1.03	967587200	8205	2.88	117400	118700	117200	151500	81700	116600	117926.53	14.48	0	537	124266	120432	118266	114432	112266	119350	113350	119	34900	500	81620	100	1	23830901	28073	35.03	4.00	12	0.03	3363.00	29472.00	161200	20230308	-26.92	61000	20221012	93.11	161200	-26.92	20230308	71700	64.30	20230106	161200	-26.92	20230308	61000	93.11	20221012	2.24	Y	041510	500	119 억	3450603	N	N	52587	N	N
82	20230717	160436	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	116600	-1300	5	-1.10	33735665100	284268	103.46	119200	122100	116100	153200	82600	117900	118699.39	14.42	0	9040	124233	121066	118533	115366	112833	119800	114100	119	35300	500	82530	100	1	23830901	27787	34.67	3.96	12	1.19	3363.00	29472.00	161200	20230308	-27.67	61000	20221012	91.15	161200	-27.67	20230308	71700	62.62	20230106	161200	-27.67	20230308	61000	91.15	20221012	2.04	Y	041510	500	119 억	3435238	N	N	52582	N	N
83	20230717	150434	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	116700	-1200	5	-1.02	31636212700	266274	96.91	119200	122100	116100	153200	82600	117900	118811.74	14.42	0	3102	124233	121066	118533	115366	112833	119800	114100	119	35300	500	82530	100	1	23830901	27811	34.70	3.96	12	1.12	3363.00	29472.00	161200	20230308	-27.61	61000	20221012	91.31	161200	-27.61	20230308	71700	62.76	20230106	161200	-27.61	20230308	61000	91.31	20221012	2.04	Y	041510	500	119 억	3435238	N	N	26268	N	N
84	20230717	140435	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	117100	-800	5	-0.68	25964904800	217660	79.21	119200	122100	116200	153200	82600	117900	119292.97	14.42	0	-7363	124233	121066	118533	115366	112833	119800	114100	119	35300	500	82530	100	1	23830901	27906	34.82	3.97	12	0.91	3363.00	29472.00	161200	20230308	-27.36	61000	20221012	91.97	161200	-27.36	20230308	71700	63.32	20230106	161200	-27.36	20230308	61000	91.97	20221012	2.04	Y	041510	500	119 억	3435238	N	N	26268	N	N
85	20230717	130433	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	118200	300	2	0.25	20621241300	172108	62.64	119200	122100	117600	153200	82600	117900	119818.94	14.42	0	-7528	124233	121066	118533	115366	112833	119800	114100	119	35300	500	82530	100	1	23830901	28168	35.15	4.01	12	0.72	3363.00	29472.00	161200	20230308	-26.67	61000	20221012	93.77	161200	-26.67	20230308	71700	64.85	20230106	161200	-26.67	20230308	61000	93.77	20221012	2.04	Y	041510	500	119 억	3435238	N	N	26268	N	N
86	20230717	120437	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	119700	1800	2	1.53	17797568700	148437	54.02	119200	122100	117600	153200	82600	117900	119903.73	14.42	0	-4821	124233	121066	118533	115366	112833	119800	114100	119	35300	500	82530	100	1	23830901	28526	35.59	4.06	12	0.62	3363.00	29472.00	161200	20230308	-25.74	61000	20221012	96.23	161200	-25.74	20230308	71700	66.95	20230106	161200	-25.74	20230308	61000	96.23	20221012	2.04	Y	041510	500	119 억	3435238	N	N	26268	N	N
87	20230717	110432	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	119300	1400	2	1.19	15318608400	127661	46.46	119200	122100	117600	153200	82600	117900	119999.19	14.42	0	3689	124233	121066	118533	115366	112833	119800	114100	119	35300	500	82530	100	1	23830901	28430	35.47	4.05	12	0.54	3363.00	29472.00	161200	20230308	-25.99	61000	20221012	95.57	161200	-25.99	20230308	71700	66.39	20230106	161200	-25.99	20230308	61000	95.57	20221012	2.04	Y	041510	500	119 억	3435238	N	N	26268	N	N
88	20230717	100433	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	120500	2600	2	2.21	11326199400	94392	34.35	119200	122100	117600	153200	82600	117900	119997.54	14.42	0	7097	124233	121066	118533	115366	112833	119800	114100	119	35300	500	82530	100	1	23830901	28716	35.83	4.09	12	0.40	3363.00	29472.00	161200	20230308	-25.25	61000	20221012	97.54	161200	-25.25	20230308	71700	68.06	20230106	161200	-25.25	20230308	61000	97.54	20221012	2.04	Y	041510	500	119 억	3435238	N	N	26268	N	N
89	20230717	090432	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	119100	1200	2	1.02	1357987400	11392	4.15	119200	119800	118100	153200	82600	117900	119239.45	14.42	0	-1092	124233	121066	118533	115366	112833	119800	114100	119	35300	500	82530	100	1	23830901	28383	35.41	4.04	12	0.05	3363.00	29472.00	161200	20230308	-26.12	61000	20221012	95.25	161200	-26.12	20230308	71700	66.11	20230106	161200	-26.12	20230308	61000	95.25	20221012	2.04	Y	041510	500	119 억	3435238	N	N	26268	N	N
90	20230714	160432	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	117900	-3100	5	-2.56	32331908500	272569	62.29	121100	121700	116000	157300	84700	121000	118621.79	14.34	0	-1645	126866	123932	121066	118132	115266	122500	116700	119	36300	500	84700	100	1	23830901	28097	35.06	4.00	12	1.14	3363.00	29472.00	161200	20230308	-26.86	61000	20221012	93.28	161200	-26.86	20230308	71700	64.44	20230106	161200	-26.86	20230308	61000	93.28	20221012	2.07	Y	041510	500	119 억	3417446	N	N	26253	N	N
91	20230714	150435	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	117900	-3100	5	-2.56	29979962400	252632	57.73	121100	121700	116000	157300	84700	121000	118670.49	14.34	0	-2042	126866	123932	121066	118132	115266	122500	116700	119	36300	500	84700	100	1	23830901	28097	35.06	4.00	12	1.06	3363.00	29472.00	161200	20230308	-26.86	61000	20221012	93.28	161200	-26.86	20230308	71700	64.44	20230106	161200	-26.86	20230308	61000	93.28	20221012	2.07	Y	041510	500	119 억	3417446	N	N	21710	N	N
92	20230714	140436	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	117600	-3400	5	-2.81	26336662700	221742	50.68	121100	121700	116000	157300	84700	121000	118771.65	14.34	0	-3847	126866	123932	121066	118132	115266	122500	116700	119	36300	500	84700	100	1	23830901	28025	34.97	3.99	12	0.93	3363.00	29472.00	161200	20230308	-27.05	61000	20221012	92.79	161200	-27.05	20230308	71700	64.02	20230106	161200	-27.05	20230308	61000	92.79	20221012	2.07	Y	041510	500	119 억	3417446	N	N	21710	N	N
93	20230714	130431	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	117800	-3200	5	-2.64	20579622100	172548	39.43	121100	121700	117600	157300	84700	121000	119268.97	14.34	0	-5940	126866	123932	121066	118132	115266	122500	116700	119	36300	500	84700	100	1	23830901	28073	35.03	4.00	12	0.72	3363.00	29472.00	161200	20230308	-26.92	61000	20221012	93.11	161200	-26.92	20230308	71700	64.30	20230106	161200	-26.92	20230308	61000	93.11	20221012	2.07	Y	041510	500	119 억	3417446	N	N	21710	N	N
94	20230714	120432	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	119400	-1600	5	-1.32	17842334600	149445	34.15	121100	121700	117600	157300	84700	121000	119390.64	14.34	0	-12732	126866	123932	121066	118132	115266	122500	116700	119	36300	500	84700	100	1	23830901	28454	35.50	4.05	12	0.63	3363.00	29472.00	161200	20230308	-25.93	61000	20221012	95.74	161200	-25.93	20230308	71700	66.53	20230106	161200	-25.93	20230308	61000	95.74	20221012	2.07	Y	041510	500	119 억	3417446	N	N	21710	N	N
95	20230714	110434	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	118600	-2400	5	-1.98	15728245500	131627	30.08	121100	121700	117600	157300	84700	121000	119491.03	14.34	0	-10967	126866	123932	121066	118132	115266	122500	116700	119	36300	500	84700	100	1	23830901	28263	35.27	4.02	12	0.55	3363.00	29472.00	161200	20230308	-26.43	61000	20221012	94.43	161200	-26.43	20230308	71700	65.41	20230106	161200	-26.43	20230308	61000	94.43	20221012	2.07	Y	041510	500	119 억	3417446	N	N	21710	N	N
96	20230714	100436	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	120300	-700	5	-0.58	9136914400	76114	17.39	121100	121700	119200	157300	84700	121000	120042.49	14.34	0	1887	126866	123932	121066	118132	115266	122500	116700	119	36300	500	84700	100	1	23830901	28669	35.77	4.08	12	0.32	3363.00	29472.00	161200	20230308	-25.37	61000	20221012	97.21	161200	-25.37	20230308	71700	67.78	20230106	161200	-25.37	20230308	61000	97.21	20221012	2.07	Y	041510	500	119 억	3417446	N	N	21710	N	N
97	20230714	090433	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	120000	-1000	5	-0.83	1052218000	8721	1.99	121100	121300	119900	157300	84700	121000	120653.37	14.34	0	-4490	126866	123932	121066	118132	115266	122500	116700	119	36300	500	84700	100	1	23830901	28597	35.68	4.07	12	0.04	3363.00	29472.00	161200	20230308	-25.56	61000	20221012	96.72	161200	-25.56	20230308	71700	67.36	20230106	161200	-25.56	20230308	61000	96.72	20221012	2.07	Y	041510	500	119 억	3417446	N	N	21710	N	N
98	20230713	160432	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	121000	-1700	5	-1.39	52604042000	436909	59.75	122800	124000	118200	159500	85900	122700	120398.69	14.26	0	14262	133233	127966	121433	116166	109633	130600	118800	119	36800	500	85890	100	1	23830901	28835	35.98	4.11	12	1.83	3363.00	29472.00	161200	20230308	-24.94	61000	20221012	98.36	161200	-24.94	20230308	71700	68.76	20230106	161200	-24.94	20230308	61000	98.36	20221012	2.06	Y	041510	500	119 억	3399057	N	N	21470	N	N
99	20230713	150427	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	121100	-1600	5	-1.30	44256006600	368006	50.33	122800	124000	118200	159500	85900	122700	120258.93	14.26	0	8041	133233	127966	121433	116166	109633	130600	118800	119	36800	500	85890	100	1	23830901	28859	36.01	4.11	12	1.54	3363.00	29472.00	161200	20230308	-24.88	61000	20221012	98.52	161200	-24.88	20230308	71700	68.90	20230106	161200	-24.88	20230308	61000	98.52	20221012	2.06	Y	041510	500	119 억	3399057	N	N	30104	N	N
100	20230713	140428	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	120700	-2000	5	-1.63	37094190500	308609	42.20	122800	124000	118200	159500	85900	122700	120198.02	14.26	0	19680	133233	127966	121433	116166	109633	130600	118800	119	36800	500	85890	100	1	23830901	28764	35.89	4.10	12	1.29	3363.00	29472.00	161200	20230308	-25.12	61000	20221012	97.87	161200	-25.12	20230308	71700	68.34	20230106	161200	-25.12	20230308	61000	97.87	20221012	2.06	Y	041510	500	119 억	3399057	N	N	30104	N	N
101	20230713	130430	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	119700	-3000	5	-2.44	31772456300	264591	36.18	122800	124000	118200	159500	85900	122700	120081.39	14.26	0	23356	133233	127966	121433	116166	109633	130600	118800	119	36800	500	85890	100	1	23830901	28526	35.59	4.06	12	1.11	3363.00	29472.00	161200	20230308	-25.74	61000	20221012	96.23	161200	-25.74	20230308	71700	66.95	20230106	161200	-25.74	20230308	61000	96.23	20221012	2.06	Y	041510	500	119 억	3399057	N	N	30104	N	N
102	20230713	120427	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	119700	-3000	5	-2.44	29602066600	246477	33.71	122800	124000	118200	159500	85900	122700	120100.73	14.26	0	20416	133233	127966	121433	116166	109633	130600	118800	119	36800	500	85890	100	1	23830901	28526	35.59	4.06	12	1.03	3363.00	29472.00	161200	20230308	-25.74	61000	20221012	96.23	161200	-25.74	20230308	71700	66.95	20230106	161200	-25.74	20230308	61000	96.23	20221012	2.06	Y	041510	500	119 억	3399057	N	N	30104	N	N
103	20230713	110431	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	119500	-3200	5	-2.61	23765092600	197846	27.06	122800	124000	118200	159500	85900	122700	120119.15	14.26	0	17111	133233	127966	121433	116166	109633	130600	118800	119	36800	500	85890	100	1	23830901	28478	35.53	4.05	12	0.83	3363.00	29472.00	161200	20230308	-25.87	61000	20221012	95.90	161200	-25.87	20230308	71700	66.67	20230106	161200	-25.87	20230308	61000	95.90	20221012	2.06	Y	041510	500	119 억	3399057	N	N	30104	N	N
104	20230713	100430	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	119000	-3700	5	-3.02	17888364100	148475	20.31	122800	124000	118500	159500	85900	122700	120480.65	14.26	0	17085	133233	127966	121433	116166	109633	130600	118800	119	36800	500	85890	100	1	23830901	28359	35.39	4.04	12	0.62	3363.00	29472.00	161200	20230308	-26.18	61000	20221012	95.08	161200	-26.18	20230308	71700	65.97	20230106	161200	-26.18	20230308	61000	95.08	20221012	2.06	Y	041510	500	119 억	3399057	N	N	30104	N	N
105	20230713	090352	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	123100	400	2	0.33	1615458400	13134	1.80	122800	124000	122000	159500	85900	122700	122998.20	14.26	0	-2717	133233	127966	121433	116166	109633	130600	118800	119	36800	500	85890	100	1	23830901	29336	36.60	4.18	12	0.06	3363.00	29472.00	161200	20230308	-23.64	61000	20221012	101.80	161200	-23.64	20230308	71700	71.69	20230106	161200	-23.64	20230308	61000	101.80	20221012	2.06	Y	041510	500	119 억	3399057	N	N	30104	N	N
106	20230712	160426	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	122700	5600	2	4.78	89628882100	730137	123.30	117200	126700	114900	152200	82000	117100	122756.28	14.36	0	-2237	124033	120566	114233	110766	104433	122300	112500	119	35100	500	81970	100	1	23830901	29241	36.49	4.16	12	3.06	3363.00	29472.00	161200	20230308	-23.88	61000	20221012	101.15	161200	-23.88	20230308	71700	71.13	20230106	161200	-23.88	20230308	61000	101.15	20221012	2.04	Y	041510	500	119 억	3421243	N	N	29734	N	N
107	20230712	150425	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	122700	5600	2	4.78	87692065500	714367	120.64	117200	126700	114900	152200	82000	117100	122754.92	14.36	0	-3615	124033	120566	114233	110766	104433	122300	112500	119	35100	500	81970	100	1	23830901	29241	36.49	4.16	12	3.00	3363.00	29472.00	161200	20230308	-23.88	61000	20221012	101.15	161200	-23.88	20230308	71700	71.13	20230106	161200	-23.88	20230308	61000	101.15	20221012	2.04	Y	041510	500	119 억	3421243	N	N	34692	N	N
108	20230712	140423	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	122900	5800	2	4.95	80422401000	654924	110.60	117200	126700	114900	152200	82000	117100	122796.54	14.36	0	1031	124033	120566	114233	110766	104433	122300	112500	119	35100	500	81970	100	1	23830901	29288	36.54	4.17	12	2.75	3363.00	29472.00	161200	20230308	-23.76	61000	20221012	101.48	161200	-23.76	20230308	71700	71.41	20230106	161200	-23.76	20230308	61000	101.48	20221012	2.04	Y	041510	500	119 억	3421243	N	N	34692	N	N
109	20230712	130425	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	122600	5500	2	4.70	75828986600	617441	104.27	117200	126700	114900	152200	82000	117100	122811.71	14.36	0	4070	124033	120566	114233	110766	104433	122300	112500	119	35100	500	81970	100	1	23830901	29217	36.46	4.16	12	2.59	3363.00	29472.00	161200	20230308	-23.95	61000	20221012	100.98	161200	-23.95	20230308	71700	70.99	20230106	161200	-23.95	20230308	61000	100.98	20221012	2.04	Y	041510	500	119 억	3421243	N	N	34692	N	N
110	20230712	120426	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	123700	6600	2	5.64	71267456100	580264	97.99	117200	126700	114900	152200	82000	117100	122819.02	14.36	0	3102	124033	120566	114233	110766	104433	122300	112500	119	35100	500	81970	100	1	23830901	29479	36.78	4.20	12	2.43	3363.00	29472.00	161200	20230308	-23.26	61000	20221012	102.79	161200	-23.26	20230308	71700	72.52	20230106	161200	-23.26	20230308	61000	102.79	20221012	2.04	Y	041510	500	119 억	3421243	N	N	34692	N	N
111	20230712	110426	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	123100	6000	2	5.12	64680208700	526838	88.97	117200	126700	114900	152200	82000	117100	122770.58	14.36	0	6565	124033	120566	114233	110766	104433	122300	112500	119	35100	500	81970	100	1	23830901	29336	36.60	4.18	12	2.21	3363.00	29472.00	161200	20230308	-23.64	61000	20221012	101.80	161200	-23.64	20230308	71700	71.69	20230106	161200	-23.64	20230308	61000	101.80	20221012	2.04	Y	041510	500	119 억	3421243	N	N	34692	N	N
112	20230712	100428	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	125000	7900	2	6.75	52168223900	425736	71.89	117200	126700	114900	152200	82000	117100	122536.56	14.36	0	-11508	124033	120566	114233	110766	104433	122300	112500	119	35100	500	81970	100	1	23830901	29789	37.17	4.24	12	1.79	3363.00	29472.00	161200	20230308	-22.46	61000	20221012	104.92	161200	-22.46	20230308	71700	74.34	20230106	161200	-22.46	20230308	61000	104.92	20221012	2.04	Y	041510	500	119 억	3421243	N	N	34692	N	N
113	20230712	090426	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	116100	-1000	5	-0.85	1988024200	17039	2.88	117200	117600	115600	152200	82000	117100	116674.93	14.36	0	-6642	124033	120566	114233	110766	104433	122300	112500	119	35100	500	81970	100	1	23830901	27668	34.52	3.94	12	0.07	3363.00	29472.00	161200	20230308	-27.98	61000	20221012	90.33	161200	-27.98	20230308	71700	61.92	20230106	161200	-27.98	20230308	61000	90.33	20221012	2.04	Y	041510	500	119 억	3421243	N	N	34692	N	N
114	20230711	160420	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	117100	10500	2	9.85	67522478300	591465	216.89	108900	117700	107900	138500	74700	106600	114160.70	14.17	0	24643	111800	109200	106900	104300	102000	110500	105600	119	31900	500	74620	100	1	23830901	27906	34.82	3.97	12	2.48	3363.00	29472.00	161200	20230308	-27.36	61000	20221012	91.97	161200	-27.36	20230308	71700	63.32	20230106	161200	-27.36	20230308	61000	91.97	20221012	2.09	Y	041510	500	119 억	3376131	N	N	34657	N	N
115	20230711	150420	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	117100	10500	2	9.85	65697061700	575867	211.17	108900	117700	107900	138500	74700	106600	114083.74	14.17	0	19543	111800	109200	106900	104300	102000	110500	105600	119	31900	500	74620	100	1	23830901	27906	34.82	3.97	12	2.42	3363.00	29472.00	161200	20230308	-27.36	61000	20221012	91.97	161200	-27.36	20230308	71700	63.32	20230106	161200	-27.36	20230308	61000	91.97	20221012	2.09	Y	041510	500	119 억	3376131	N	N	35092	N	N
116	20230711	140418	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	117400	10800	2	10.13	58965999800	518148	190.00	108900	117700	107900	138500	74700	106600	113801.46	14.17	0	21278	111800	109200	106900	104300	102000	110500	105600	119	31900	500	74620	100	1	23830901	27977	34.91	3.98	12	2.17	3363.00	29472.00	161200	20230308	-27.17	61000	20221012	92.46	161200	-27.17	20230308	71700	63.74	20230106	161200	-27.17	20230308	61000	92.46	20221012	2.09	Y	041510	500	119 억	3376131	N	N	35092	N	N
117	20230711	130412	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	116100	9500	2	8.91	51288735900	452627	165.98	108900	116900	107900	138500	74700	106600	113313.47	14.17	0	21311	111800	109200	106900	104300	102000	110500	105600	119	31900	500	74620	100	1	23830901	27668	34.52	3.94	12	1.90	3363.00	29472.00	161200	20230308	-27.98	61000	20221012	90.33	161200	-27.98	20230308	71700	61.92	20230106	161200	-27.98	20230308	61000	90.33	20221012	2.09	Y	041510	500	119 억	3376131	N	N	35092	N	N
118	20230711	120422	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	115300	8700	2	8.16	44009701600	389923	142.98	108900	115400	107900	138500	74700	106600	112867.67	14.17	0	17049	111800	109200	106900	104300	102000	110500	105600	119	31900	500	74620	100	1	23830901	27477	34.28	3.91	12	1.64	3363.00	29472.00	161200	20230308	-28.47	61000	20221012	89.02	161200	-28.47	20230308	71700	60.81	20230106	161200	-28.47	20230308	61000	89.02	20221012	2.09	Y	041510	500	119 억	3376131	N	N	35092	N	N
119	20230711	110424	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	115000	8400	2	7.88	38611708900	342915	125.75	108900	115100	107900	138500	74700	106600	112598.48	14.17	0	14479	111800	109200	106900	104300	102000	110500	105600	119	31900	500	74620	100	1	23830901	27406	34.20	3.90	12	1.44	3363.00	29472.00	161200	20230308	-28.66	61000	20221012	88.52	161200	-28.66	20230308	71700	60.39	20230106	161200	-28.66	20230308	61000	88.52	20221012	2.09	Y	041510	500	119 억	3376131	N	N	35092	N	N
120	20230711	100422	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	114500	7900	2	7.41	26122703900	233769	85.72	108900	114800	107900	138500	74700	106600	111745.80	14.17	0	-4817	111800	109200	106900	104300	102000	110500	105600	119	31900	500	74620	100	1	23830901	27286	34.05	3.89	12	0.98	3363.00	29472.00	161200	20230308	-28.97	61000	20221012	87.70	161200	-28.97	20230308	71700	59.69	20230106	161200	-28.97	20230308	61000	87.70	20221012	2.09	Y	041510	500	119 억	3376131	N	N	35092	N	N
121	20230711	090421	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	108800	2200	2	2.06	1960431500	18045	6.62	108900	109000	107900	138500	74700	106600	108641.26	14.17	0	-8582	111800	109200	106900	104300	102000	110500	105600	119	31900	500	74620	100	1	23830901	25928	32.35	3.69	12	0.08	3363.00	29472.00	161200	20230308	-32.51	61000	20221012	78.36	161200	-32.51	20230308	71700	51.74	20230106	161200	-32.51	20230308	61000	78.36	20221012	2.09	Y	041510	500	119 억	3376131	N	N	35092	N	N
122	20230710	160420	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	106600	1100	2	1.04	29122004200	272293	148.19	105300	109500	104600	137100	73900	105500	106951.20	14.37	0	-52405	108900	107200	105700	104000	102500	106450	103250	119	31600	500	73850	100	1	23830901	25404	31.70	3.62	12	1.14	3363.00	29472.00	161200	20230308	-33.87	61000	20221012	74.75	161200	-33.87	20230308	71700	48.68	20230106	161200	-33.87	20230308	61000	74.75	20221012	2.07	Y	041510	500	119 억	3424824	N	N	35091	N	N
123	20230710	150418	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	106400	900	2	0.85	27910715300	260917	142.00	105300	109500	104600	137100	73900	105500	106971.68	14.37	0	-48408	108900	107200	105700	104000	102500	106450	103250	119	31600	500	73850	100	1	23830901	25356	31.64	3.61	12	1.09	3363.00	29472.00	161200	20230308	-34.00	61000	20221012	74.43	161200	-34.00	20230308	71700	48.40	20230106	161200	-34.00	20230308	61000	74.43	20221012	2.07	Y	041510	500	119 억	3424824	N	N	49909	N	N
124	20230710	140416	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	107200	1700	2	1.61	25365296300	237089	129.03	105300	109500	104600	137100	73900	105500	106986.45	14.37	0	-39153	108900	107200	105700	104000	102500	106450	103250	119	31600	500	73850	100	1	23830901	25547	31.88	3.64	12	0.99	3363.00	29472.00	161200	20230308	-33.50	61000	20221012	75.74	161200	-33.50	20230308	71700	49.51	20230106	161200	-33.50	20230308	61000	75.74	20221012	2.07	Y	041510	500	119 억	3424824	N	N	49909	N	N
125	20230710	130413	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	107000	1500	2	1.42	22956105400	214649	116.82	105300	109500	104600	137100	73900	105500	106947.24	14.37	0	-32895	108900	107200	105700	104000	102500	106450	103250	119	31600	500	73850	100	1	23830901	25499	31.82	3.63	12	0.90	3363.00	29472.00	161200	20230308	-33.62	61000	20221012	75.41	161200	-33.62	20230308	71700	49.23	20230106	161200	-33.62	20230308	61000	75.41	20221012	2.07	Y	041510	500	119 억	3424824	N	N	49909	N	N
126	20230710	120420	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	109200	3700	2	3.51	19790714700	185414	100.91	105300	109500	104600	137100	73900	105500	106738.03	14.37	0	-30259	108900	107200	105700	104000	102500	106450	103250	119	31600	500	73850	100	1	23830901	26023	32.47	3.71	12	0.78	3363.00	29472.00	161200	20230308	-32.26	61000	20221012	79.02	161200	-32.26	20230308	71700	52.30	20230106	161200	-32.26	20230308	61000	79.02	20221012	2.07	Y	041510	500	119 억	3424824	N	N	49909	N	N
127	20230710	110421	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	106800	1300	2	1.23	13872563700	130594	71.07	105300	108500	104600	137100	73900	105500	106226.70	14.37	0	-39652	108900	107200	105700	104000	102500	106450	103250	119	31600	500	73850	100	1	23830901	25451	31.76	3.62	12	0.55	3363.00	29472.00	161200	20230308	-33.75	61000	20221012	75.08	161200	-33.75	20230308	71700	48.95	20230106	161200	-33.75	20230308	61000	75.08	20221012	2.07	Y	041510	500	119 억	3424824	N	N	49909	N	N
128	20230710	100420	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	105200	-300	5	-0.28	9685193200	90899	49.47	105300	108500	104600	137100	73900	105500	106549.06	14.37	0	-26269	108900	107200	105700	104000	102500	106450	103250	119	31600	500	73850	100	1	23830901	25070	31.28	3.57	12	0.38	3363.00	29472.00	161200	20230308	-34.74	61000	20221012	72.46	161200	-34.74	20230308	71700	46.72	20230106	161200	-34.74	20230308	61000	72.46	20221012	2.07	Y	041510	500	119 억	3424824	N	N	49909	N	N
129	20230710	090417	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	106700	1200	2	1.14	896448600	8436	4.59	105300	106700	105200	137100	73900	105500	106265.47	14.37	0	-1462	108900	107200	105700	104000	102500	106450	103250	119	31600	500	73850	100	1	23830901	25428	31.73	3.62	12	0.04	3363.00	29472.00	161200	20230308	-33.81	61000	20221012	74.92	161200	-33.81	20230308	71700	48.81	20230106	161200	-33.81	20230308	61000	74.92	20221012	2.07	Y	041510	500	119 억	3424824	N	N	49909	N	N
130	20230707	160414	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	105500	-1200	5	-1.12	19253069800	182348	71.68	106600	107400	104200	138700	74700	106700	105583.92	14.21	0	10118	112033	109366	107933	105266	103833	108650	104550	119	32000	500	74690	100	1	23830901	25142	31.37	3.58	12	0.77	3363.00	29472.00	161200	20230308	-34.55	61000	20221012	72.95	161200	-34.55	20230308	71700	47.14	20230106	161200	-34.55	20230308	61000	72.95	20221012	2.07	Y	041510	500	119 억	3385928	N	N	49909	N	N
131	20230707	150416	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	105500	-1200	5	-1.12	18306614100	173375	68.16	106600	107400	104200	138700	74700	106700	105589.37	14.21	0	8751	112033	109366	107933	105266	103833	108650	104550	119	32000	500	74690	100	1	23830901	25142	31.37	3.58	12	0.73	3363.00	29472.00	161200	20230308	-34.55	61000	20221012	72.95	161200	-34.55	20230308	71700	47.14	20230106	161200	-34.55	20230308	61000	72.95	20221012	2.07	Y	041510	500	119 억	3385928	N	N	63369	N	N
132	20230707	140423	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	105400	-1300	5	-1.22	13428975000	126964	49.91	106600	107400	104200	138700	74700	106700	105769.56	14.21	0	1172	112033	109366	107933	105266	103833	108650	104550	119	32000	500	74690	100	1	23830901	25118	31.34	3.58	12	0.53	3363.00	29472.00	161200	20230308	-34.62	61000	20221012	72.79	161200	-34.62	20230308	71700	47.00	20230106	161200	-34.62	20230308	61000	72.79	20221012	2.07	Y	041510	500	119 억	3385928	N	N	63369	N	N
133	20230707	130420	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	105900	-800	5	-0.75	10307626900	97554	38.35	106600	107400	104200	138700	74700	106700	105660.18	14.21	0	-1124	112033	109366	107933	105266	103833	108650	104550	119	32000	500	74690	100	1	23830901	25237	31.49	3.59	12	0.41	3363.00	29472.00	161200	20230308	-34.31	61000	20221012	73.61	161200	-34.31	20230308	71700	47.70	20230106	161200	-34.31	20230308	61000	73.61	20221012	2.07	Y	041510	500	119 억	3385928	N	N	63369	N	N
134	20230707	120419	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	105900	-800	5	-0.75	8552814200	80952	31.82	106600	107400	104200	138700	74700	106700	105652.23	14.21	0	2011	112033	109366	107933	105266	103833	108650	104550	119	32000	500	74690	100	1	23830901	25237	31.49	3.59	12	0.34	3363.00	29472.00	161200	20230308	-34.31	61000	20221012	73.61	161200	-34.31	20230308	71700	47.70	20230106	161200	-34.31	20230308	61000	73.61	20221012	2.07	Y	041510	500	119 억	3385928	N	N	63369	N	N
135	20230707	110419	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	105000	-1700	5	-1.59	6816495300	64445	25.33	106600	107400	104200	138700	74700	106700	105771.54	14.21	0	-439	112033	109366	107933	105266	103833	108650	104550	119	32000	500	74690	100	1	23830901	25022	31.22	3.56	12	0.27	3363.00	29472.00	161200	20230308	-34.86	61000	20221012	72.13	161200	-34.86	20230308	71700	46.44	20230106	161200	-34.86	20230308	61000	72.13	20221012	2.07	Y	041510	500	119 억	3385928	N	N	63369	N	N
136	20230707	100417	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	105800	-900	5	-0.84	4399119400	41504	16.32	106600	107400	104200	138700	74700	106700	105991.77	14.21	0	3680	112033	109366	107933	105266	103833	108650	104550	119	32000	500	74690	100	1	23830901	25213	31.46	3.59	12	0.17	3363.00	29472.00	161200	20230308	-34.37	61000	20221012	73.44	161200	-34.37	20230308	71700	47.56	20230106	161200	-34.37	20230308	61000	73.44	20221012	2.07	Y	041510	500	119 억	3385928	N	N	63369	N	N
137	20230707	090415	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	107100	400	2	0.37	410787500	3844	1.51	106600	107400	106200	138700	74700	106700	106866.85	14.21	0	-278	112033	109366	107933	105266	103833	108650	104550	119	32000	500	74690	100	1	23830901	25523	31.85	3.63	12	0.02	3363.00	29472.00	161200	20230308	-33.56	61000	20221012	75.57	161200	-33.56	20230308	71700	49.37	20230106	161200	-33.56	20230308	61000	75.57	20221012	2.07	Y	041510	500	119 억	3385928	N	N	63369	N	N
138	20230706	160416	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	106700	-1500	5	-1.39	27371278500	253776	125.50	108100	110600	106500	140600	75800	108200	107856.88	14.20	0	-9100	111800	110000	108300	106500	104800	110900	107400	119	32400	500	75740	100	1	23830901	25428	31.73	3.62	12	1.06	3363.00	29472.00	161200	20230308	-33.81	61000	20221012	74.92	161200	-33.81	20230308	71700	48.81	20230106	161200	-33.81	20230308	61000	74.92	20221012	2.14	Y	041510	500	119 억	3384518	N	N	63354	N	N
139	20230706	150417	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	106800	-1400	5	-1.29	25724249100	238337	117.87	108100	110600	106800	140600	75800	108200	107932.25	14.20	0	-10689	111800	110000	108300	106500	104800	110900	107400	119	32400	500	75740	100	1	23830901	25451	31.76	3.62	12	1.00	3363.00	29472.00	161200	20230308	-33.75	61000	20221012	75.08	161200	-33.75	20230308	71700	48.95	20230106	161200	-33.75	20230308	61000	75.08	20221012	2.14	Y	041510	500	119 억	3384518	N	N	37899	N	N
140	20230706	140417	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	107100	-1100	5	-1.02	21916760500	202763	100.27	108100	110600	106800	140600	75800	108200	108090.53	14.20	0	-19528	111800	110000	108300	106500	104800	110900	107400	119	32400	500	75740	100	1	23830901	25523	31.85	3.63	12	0.85	3363.00	29472.00	161200	20230308	-33.56	61000	20221012	75.57	161200	-33.56	20230308	71700	49.37	20230106	161200	-33.56	20230308	61000	75.57	20221012	2.14	Y	041510	500	119 억	3384518	N	N	37899	N	N
141	20230706	130415	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	107200	-1000	5	-0.92	18362749400	169563	83.85	108100	110600	106900	140600	75800	108200	108294.56	14.20	0	-17242	111800	110000	108300	106500	104800	110900	107400	119	32400	500	75740	100	1	23830901	25547	31.88	3.64	12	0.71	3363.00	29472.00	161200	20230308	-33.50	61000	20221012	75.74	161200	-33.50	20230308	71700	49.51	20230106	161200	-33.50	20230308	61000	75.74	20221012	2.14	Y	041510	500	119 억	3384518	N	N	37899	N	N
142	20230706	120415	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	108400	200	2	0.18	16311377900	150558	74.46	108100	110600	106900	140600	75800	108200	108339.50	14.20	0	-13140	111800	110000	108300	106500	104800	110900	107400	119	32400	500	75740	100	1	23830901	25833	32.23	3.68	12	0.63	3363.00	29472.00	161200	20230308	-32.75	61000	20221012	77.70	161200	-32.75	20230308	71700	51.19	20230106	161200	-32.75	20230308	61000	77.70	20221012	2.14	Y	041510	500	119 억	3384518	N	N	37899	N	N
143	20230706	110418	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	107000	-1200	5	-1.11	13384925200	123402	61.03	108100	110600	106900	140600	75800	108200	108466.04	14.20	0	-16792	111800	110000	108300	106500	104800	110900	107400	119	32400	500	75740	100	1	23830901	25499	31.82	3.63	12	0.52	3363.00	29472.00	161200	20230308	-33.62	61000	20221012	75.41	161200	-33.62	20230308	71700	49.23	20230106	161200	-33.62	20230308	61000	75.41	20221012	2.14	Y	041510	500	119 억	3384518	N	N	37899	N	N
144	20230706	100415	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	108700	500	2	0.46	7832411400	71806	35.51	108100	110600	107600	140600	75800	108200	109077.46	14.20	0	-5015	111800	110000	108300	106500	104800	110900	107400	119	32400	500	75740	100	1	23830901	25904	32.32	3.69	12	0.30	3363.00	29472.00	161200	20230308	-32.57	61000	20221012	78.20	161200	-32.57	20230308	71700	51.60	20230106	161200	-32.57	20230308	61000	78.20	20221012	2.14	Y	041510	500	119 억	3384518	N	N	37899	N	N
145	20230706	090416	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	108700	500	2	0.46	363209000	3355	1.66	108100	108900	107600	140600	75800	108200	108259.10	14.20	0	405	111800	110000	108300	106500	104800	110900	107400	119	32400	500	75740	100	1	23830901	25904	32.32	3.69	12	0.01	3363.00	29472.00	161200	20230308	-32.57	61000	20221012	78.20	161200	-32.57	20230308	71700	51.60	20230106	161200	-32.57	20230308	61000	78.20	20221012	2.14	Y	041510	500	119 억	3384518	N	N	37899	N	N
146	20230705	160413	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	108200	-1100	5	-1.01	21795435800	201628	72.64	108000	110100	106600	142000	76600	109300	108096.18	14.21	0	-46091	115100	112200	108700	105800	102300	113650	107250	119	32700	500	76510	100	1	23830901	25785	32.17	3.67	12	0.85	3363.00	29472.00	161200	20230308	-32.88	61000	20221012	77.38	161200	-32.88	20230308	71700	50.91	20230106	161200	-32.88	20230308	61000	77.38	20221012	2.13	Y	041510	500	119 억	3386535	N	N	37899	N	N
147	20230705	150413	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	107900	-1400	5	-1.28	20768128900	192125	69.21	108000	110100	106600	142000	76600	109300	108096.05	14.21	0	-45604	115100	112200	108700	105800	102300	113650	107250	119	32700	500	76510	100	1	23830901	25714	32.08	3.66	12	0.81	3363.00	29472.00	161200	20230308	-33.06	61000	20221012	76.89	161200	-33.06	20230308	71700	50.49	20230106	161200	-33.06	20230308	61000	76.89	20221012	2.13	Y	041510	500	119 억	3386535	N	N	42852	N	N
148	20230705	140408	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	107800	-1500	5	-1.37	18259863400	168920	60.85	108000	110100	106600	142000	76600	109300	108096.67	14.21	0	-42104	115100	112200	108700	105800	102300	113650	107250	119	32700	500	76510	100	1	23830901	25690	32.05	3.66	12	0.71	3363.00	29472.00	161200	20230308	-33.13	61000	20221012	76.72	161200	-33.13	20230308	71700	50.35	20230106	161200	-33.13	20230308	61000	76.72	20221012	2.13	Y	041510	500	119 억	3386535	N	N	42852	N	N
149	20230705	130409	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	108300	-1000	5	-0.91	16192542300	149783	53.96	108000	110100	106600	142000	76600	109300	108105.52	14.21	0	-35056	115100	112200	108700	105800	102300	113650	107250	119	32700	500	76510	100	1	23830901	25809	32.20	3.67	12	0.63	3363.00	29472.00	161200	20230308	-32.82	61000	20221012	77.54	161200	-32.82	20230308	71700	51.05	20230106	161200	-32.82	20230308	61000	77.54	20221012	2.13	Y	041510	500	119 억	3386535	N	N	42852	N	N
150	20230705	120409	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	108600	-700	5	-0.64	14705047300	136074	49.02	108000	110100	106600	142000	76600	109300	108065.23	14.21	0	-32743	115100	112200	108700	105800	102300	113650	107250	119	32700	500	76510	100	1	23830901	25880	32.29	3.68	12	0.57	3363.00	29472.00	161200	20230308	-32.63	61000	20221012	78.03	161200	-32.63	20230308	71700	51.46	20230106	161200	-32.63	20230308	61000	78.03	20221012	2.13	Y	041510	500	119 억	3386535	N	N	42852	N	N
151	20230705	110412	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	109300	0	3	0.00	12795520000	118548	42.71	108000	110100	106600	142000	76600	109300	107933.68	14.21	0	-30350	115100	112200	108700	105800	102300	113650	107250	119	32700	500	76510	100	1	23830901	26047	32.50	3.71	12	0.50	3363.00	29472.00	161200	20230308	-32.20	61000	20221012	79.18	161200	-32.20	20230308	71700	52.44	20230106	161200	-32.20	20230308	61000	79.18	20221012	2.13	Y	041510	500	119 억	3386535	N	N	42852	N	N
152	20230705	100411	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	108400	-900	5	-0.82	9630919300	89566	32.27	108000	109500	106600	142000	76600	109300	107525.87	14.21	0	-29239	115100	112200	108700	105800	102300	113650	107250	119	32700	500	76510	100	1	23830901	25833	32.23	3.68	12	0.38	3363.00	29472.00	161200	20230308	-32.75	61000	20221012	77.70	161200	-32.75	20230308	71700	51.19	20230106	161200	-32.75	20230308	61000	77.70	20221012	2.13	Y	041510	500	119 억	3386535	N	N	42852	N	N
153	20230705	090410	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	107600	-1700	5	-1.56	1716633300	15925	5.74	108000	109300	107300	142000	76600	109300	107781.04	14.21	0	-8291	115100	112200	108700	105800	102300	113650	107250	119	32700	500	76510	100	1	23830901	25642	32.00	3.65	12	0.07	3363.00	29472.00	161200	20230308	-33.25	61000	20221012	76.39	161200	-33.25	20230308	71700	50.07	20230106	161200	-33.25	20230308	61000	76.39	20221012	2.13	Y	041510	500	119 억	3386535	N	N	42852	N	N
154	20230704	160409	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	109300	2500	2	2.34	30207461600	276818	125.32	106800	111600	105200	138800	74800	106800	109123.30	14.48	0	-12045	109800	108300	105900	104400	102000	107100	103200	119	32000	500	74760	100	1	23830901	26047	32.50	3.71	12	1.16	3363.00	29472.00	161200	20230308	-32.20	61000	20221012	79.18	161200	-32.20	20230308	71700	52.44	20230106	161200	-32.20	20230308	61000	79.18	20221012	2.09	Y	041510	500	119 억	3451192	N	N	42852	N	N
155	20230704	150405	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	109100	2300	2	2.15	28436773500	260583	117.97	106800	111600	105200	138800	74800	106800	109127.51	14.48	0	-14176	109800	108300	105900	104400	102000	107100	103200	119	32000	500	74760	100	1	23830901	26000	32.44	3.70	12	1.09	3363.00	29472.00	161200	20230308	-32.32	61000	20221012	78.85	161200	-32.32	20230308	71700	52.16	20230106	161200	-32.32	20230308	61000	78.85	20221012	2.09	Y	041510	500	119 억	3451192	N	N	21457	N	N
156	20230704	140409	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	110100	3300	2	3.09	25715756500	235730	106.72	106800	111600	105200	138800	74800	106800	109089.88	14.48	0	-15441	109800	108300	105900	104400	102000	107100	103200	119	32000	500	74760	100	1	23830901	26238	32.74	3.74	12	0.99	3363.00	29472.00	161200	20230308	-31.70	61000	20221012	80.49	161200	-31.70	20230308	71700	53.56	20230106	161200	-31.70	20230308	61000	80.49	20221012	2.09	Y	041510	500	119 억	3451192	N	N	21457	N	N
157	20230704	130403	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	110300	3500	2	3.28	22765270600	209027	94.63	106800	111600	105200	138800	74800	106800	108910.67	14.48	0	-10923	109800	108300	105900	104400	102000	107100	103200	119	32000	500	74760	100	1	23830901	26285	32.80	3.74	12	0.88	3363.00	29472.00	161200	20230308	-31.58	61000	20221012	80.82	161200	-31.58	20230308	71700	53.84	20230106	161200	-31.58	20230308	61000	80.82	20221012	2.09	Y	041510	500	119 억	3451192	N	N	21457	N	N
158	20230704	120406	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	109400	2600	2	2.43	20759955000	190779	86.37	106800	111600	105200	138800	74800	106800	108816.77	14.48	0	-9881	109800	108300	105900	104400	102000	107100	103200	119	32000	500	74760	100	1	23830901	26071	32.53	3.71	12	0.80	3363.00	29472.00	161200	20230308	-32.13	61000	20221012	79.34	161200	-32.13	20230308	71700	52.58	20230106	161200	-32.13	20230308	61000	79.34	20221012	2.09	Y	041510	500	119 억	3451192	N	N	21457	N	N
159	20230704	110402	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	110500	3700	2	3.46	16595335200	152900	69.22	106800	111600	105200	138800	74800	106800	108537.18	14.48	0	252	109800	108300	105900	104400	102000	107100	103200	119	32000	500	74760	100	1	23830901	26333	32.86	3.75	12	0.64	3363.00	29472.00	161200	20230308	-31.45	61000	20221012	81.15	161200	-31.45	20230308	71700	54.11	20230106	161200	-31.45	20230308	61000	81.15	20221012	2.09	Y	041510	500	119 억	3451192	N	N	21457	N	N
160	20230704	100401	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	106300	-500	5	-0.47	5354644500	50269	22.76	106800	107800	105200	138800	74800	106800	106519.81	14.48	0	-9180	109800	108300	105900	104400	102000	107100	103200	119	32000	500	74760	100	1	23830901	25332	31.61	3.61	12	0.21	3363.00	29472.00	161200	20230308	-34.06	61000	20221012	74.26	161200	-34.06	20230308	71700	48.26	20230106	161200	-34.06	20230308	61000	74.26	20221012	2.09	Y	041510	500	119 억	3451192	N	N	21457	N	N
161	20230704	090402	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	107000	200	2	0.19	607444300	5699	2.58	106800	107400	105900	138800	74800	106800	106587.88	14.48	0	203	109800	108300	105900	104400	102000	107100	103200	119	32000	500	74760	100	1	23830901	25499	31.82	3.63	12	0.02	3363.00	29472.00	161200	20230308	-33.62	61000	20221012	75.41	161200	-33.62	20230308	71700	49.23	20230106	161200	-33.62	20230308	61000	75.41	20221012	2.09	Y	041510	500	119 억	3451192	N	N	21457	N	N
162	20230703	160358	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	106800	0	3	0.00	23209198700	219521	108.40	107300	107400	103500	138800	74800	106800	105725.67	14.67	0	-13532	110533	108666	106933	105066	103333	107800	104200	119	32000	500	74760	100	1	23830901	25451	31.76	3.62	12	0.92	3363.00	29472.00	161200	20230308	-33.75	61000	20221012	75.08	161200	-33.75	20230308	71700	48.95	20230106	161200	-33.75	20230308	61000	75.08	20221012	2.14	Y	041510	500	119 억	3495107	N	N	21457	N	N
163	20230703	150401	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	106700	-100	5	-0.09	21529415400	203793	100.63	107300	107400	103500	138800	74800	106800	105643.55	14.67	0	-11731	110533	108666	106933	105066	103333	107800	104200	119	32000	500	74760	100	1	23830901	25428	31.73	3.62	12	0.86	3363.00	29472.00	161200	20230308	-33.81	61000	20221012	74.92	161200	-33.81	20230308	71700	48.81	20230106	161200	-33.81	20230308	61000	74.92	20221012	2.14	Y	041510	500	119 억	3495107	N	N	19662	N	N
164	20230703	140400	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	106100	-700	5	-0.66	19200286200	181911	89.83	107300	107400	103500	138800	74800	106800	105547.69	14.67	0	-6126	110533	108666	106933	105066	103333	107800	104200	119	32000	500	74760	100	1	23830901	25285	31.55	3.60	12	0.76	3363.00	29472.00	161200	20230308	-34.18	61000	20221012	73.93	161200	-34.18	20230308	71700	47.98	20230106	161200	-34.18	20230308	61000	73.93	20221012	2.14	Y	041510	500	119 억	3495107	N	N	19662	N	N
165	20230703	130400	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	105900	-900	5	-0.84	16997995500	161112	79.56	107300	107400	103500	138800	74800	106800	105504.22	14.67	0	2838	110533	108666	106933	105066	103333	107800	104200	119	32000	500	74760	100	1	23830901	25237	31.49	3.59	12	0.68	3363.00	29472.00	161200	20230308	-34.31	61000	20221012	73.61	161200	-34.31	20230308	71700	47.70	20230106	161200	-34.31	20230308	61000	73.61	20221012	2.14	Y	041510	500	119 억	3495107	N	N	19662	N	N
166	20230703	120401	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	106200	-600	5	-0.56	14595994800	138414	68.35	107300	107400	103500	138800	74800	106800	105451.72	14.67	0	2388	110533	108666	106933	105066	103333	107800	104200	119	32000	500	74760	100	1	23830901	25308	31.58	3.60	12	0.58	3363.00	29472.00	161200	20230308	-34.12	61000	20221012	74.10	161200	-34.12	20230308	71700	48.12	20230106	161200	-34.12	20230308	61000	74.10	20221012	2.14	Y	041510	500	119 억	3495107	N	N	19662	N	N
167	20230703	110359	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	106900	100	2	0.09	13246495300	125732	62.09	107300	107400	103500	138800	74800	106800	105355.00	14.67	0	4353	110533	108666	106933	105066	103333	107800	104200	119	32000	500	74760	100	1	23830901	25475	31.79	3.63	12	0.53	3363.00	29472.00	161200	20230308	-33.68	61000	20221012	75.25	161200	-33.68	20230308	71700	49.09	20230106	161200	-33.68	20230308	61000	75.25	20221012	2.14	Y	041510	500	119 억	3495107	N	N	19662	N	N
168	20230703	100353	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	106300	-500	5	-0.47	9709710700	92497	45.68	107300	107300	103500	138800	74800	106800	104973.25	14.67	0	-678	110533	108666	106933	105066	103333	107800	104200	119	32000	500	74760	100	1	23830901	25332	31.61	3.61	12	0.39	3363.00	29472.00	161200	20230308	-34.06	61000	20221012	74.26	161200	-34.06	20230308	71700	48.26	20230106	161200	-34.06	20230308	61000	74.26	20221012	2.14	Y	041510	500	119 억	3495107	N	N	19662	N	N
169	20230703	090355	55	50.00	KSQ150	오락문화	N	N	N	Y	50	N	105000	-1800	5	-1.69	1130065000	10682	5.27	107300	107300	104900	138800	74800	106800	105791.52	14.67	0	-4285	110533	108666	106933	105066	103333	107800	104200	119	32000	500	74760	100	1	23830901	25022	31.22	3.56	12	0.04	3363.00	29472.00	161200	20230308	-34.86	61000	20221012	72.13	161200	-34.86	20230308	71700	46.44	20230106	161200	-34.86	20230308	61000	72.13	20221012	2.14	Y	041510	500	119 억	3495107	N	N	19662	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History