KissMeData/041510/price/prices-20230801.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	20230831	160457	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	137500	-500	5	-0.36	31031299100	226315	105.27	137900	140200	135300	179400	96600	138000	137115.35	14.27	0	72865	143333	140666	139333	136666	135333	140000	136000	119	41400	500	96600	100	1	23830901	32767	40.89	4.67	12	0.95	3363.00	29472.00	161200	20230308	-14.70	61000	20221012	125.41	161200	-14.70	20230308	71700	91.77	20230106	161200	-14.70	20230308	61000	125.41	20221012	1.35	Y	041510	500	119 억		3401636	N	N	59917	N	00	N
3	20230831	150608	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	135700	-2300	5	-1.67	26268515800	191550	89.10	137900	140200	135300	179400	96600	138000	137136.60	14.27	0	62665	143333	140666	139333	136666	135333	140000	136000	119	41400	500	96600	100	1	23830901	32339	40.35	4.60	12	0.80	3363.00	29472.00	161200	20230308	-15.82	61000	20221012	122.46	161200	-15.82	20230308	71700	89.26	20230106	161200	-15.82	20230308	61000	122.46	20221012	1.35	Y	041510	500	119 억		3401636	N	N	34366	N	00	N
4	20230831	140643	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	136200	-1800	5	-1.30	18858629900	136949	63.70	137900	140200	135900	179400	96600	138000	137705.50	14.27	0	34706	143333	140666	139333	136666	135333	140000	136000	119	41400	500	96600	100	1	23830901	32458	40.50	4.62	12	0.57	3363.00	29472.00	161200	20230308	-15.51	61000	20221012	123.28	161200	-15.51	20230308	71700	89.96	20230106	161200	-15.51	20230308	61000	123.28	20221012	1.35	Y	041510	500	119 억		3401636	N	N	34366	N	00	N
5	20230831	130623	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	137300	-700	5	-0.51	14586564500	105627	49.13	137900	140200	136500	179400	96600	138000	138095.04	14.27	0	24990	143333	140666	139333	136666	135333	140000	136000	119	41400	500	96600	100	1	23830901	32720	40.83	4.66	12	0.44	3363.00	29472.00	161200	20230308	-14.83	61000	20221012	125.08	161200	-14.83	20230308	71700	91.49	20230106	161200	-14.83	20230308	61000	125.08	20221012	1.35	Y	041510	500	119 억		3401636	N	N	34366	N	00	N
6	20230831	120636	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	138000	0	3	0.00	11696914700	84611	39.36	137900	140200	136500	179400	96600	138000	138243.43	14.27	0	17216	143333	140666	139333	136666	135333	140000	136000	119	41400	500	96600	100	1	23830901	32887	41.03	4.68	12	0.36	3363.00	29472.00	161200	20230308	-14.39	61000	20221012	126.23	161200	-14.39	20230308	71700	92.47	20230106	161200	-14.39	20230308	61000	126.23	20221012	1.35	Y	041510	500	119 억		3401636	N	N	34366	N	00	N
7	20230831	110905	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	137300	-700	5	-0.51	8938491400	64509	30.01	137900	140200	136500	179400	96600	138000	138561.93	14.27	0	11542	143333	140666	139333	136666	135333	140000	136000	119	41400	500	96600	100	1	23830901	32720	40.83	4.66	12	0.27	3363.00	29472.00	161200	20230308	-14.83	61000	20221012	125.08	161200	-14.83	20230308	71700	91.49	20230106	161200	-14.83	20230308	61000	125.08	20221012	1.35	Y	041510	500	119 억		3401636	N	N	34366	N	00	N
8	20230831	100702	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	139200	1200	2	0.87	5428258600	39027	18.15	137900	140200	136500	179400	96600	138000	139089.82	14.27	0	9298	143333	140666	139333	136666	135333	140000	136000	119	41400	500	96600	100	1	23830901	33173	41.39	4.72	12	0.16	3363.00	29472.00	161200	20230308	-13.65	61000	20221012	128.20	161200	-13.65	20230308	71700	94.14	20230106	161200	-13.65	20230308	61000	128.20	20221012	1.35	Y	041510	500	119 억		3401636	N	N	34366	N	00	N
9	20230831	090552	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	138500	500	2	0.36	1000164800	7213	3.35	137900	139900	136500	179400	96600	138000	138661.42	14.27	0	197	143333	140666	139333	136666	135333	140000	136000	119	41400	500	96600	100	1	23830901	33006	41.18	4.70	12	0.03	3363.00	29472.00	161200	20230308	-14.08	61000	20221012	127.05	161200	-14.08	20230308	71700	93.17	20230106	161200	-14.08	20230308	61000	127.05	20221012	1.35	Y	041510	500	119 억		3401636	N	N	34366	N	00	N
10	20230830	160500	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	138000	-3400	5	-2.40	29754457400	213655	55.03	142000	142000	138000	183800	99000	141400	139265.92	14.49	0	-45698	152333	146866	141533	136066	130733	149600	138800	119	42400	500	98980	100	1	23830901	32887	41.03	4.68	12	0.90	3363.00	29472.00	161200	20230308	-14.39	61000	20221012	126.23	161200	-14.39	20230308	71700	92.47	20230106	161200	-14.39	20230308	61000	126.23	20221012	1.46	Y	041510	500	119 억		3454101	N	N	34318	N	00	N
11	20230830	150554	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	138500	-2900	5	-2.05	27504407100	197380	50.83	142000	142000	138000	183800	99000	141400	139347.49	14.49	0	-48158	152333	146866	141533	136066	130733	149600	138800	119	42400	500	98980	100	1	23830901	33006	41.18	4.70	12	0.83	3363.00	29472.00	161200	20230308	-14.08	61000	20221012	127.05	161200	-14.08	20230308	71700	93.17	20230106	161200	-14.08	20230308	61000	127.05	20221012	1.46	Y	041510	500	119 억		3454101	N	N	28672	N	00	N
12	20230830	140625	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	139600	-1800	5	-1.27	23296947300	167056	43.02	142000	142000	138000	183800	99000	141400	139455.91	14.49	0	-48105	152333	146866	141533	136066	130733	149600	138800	119	42400	500	98980	100	1	23830901	33268	41.51	4.74	12	0.70	3363.00	29472.00	161200	20230308	-13.40	61000	20221012	128.85	161200	-13.40	20230308	71700	94.70	20230106	161200	-13.40	20230308	61000	128.85	20221012	1.46	Y	041510	500	119 억		3454101	N	N	28672	N	00	N
13	20230830	130611	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	139400	-2000	5	-1.41	20880879200	149745	38.57	142000	142000	138000	183800	99000	141400	139442.91	14.49	0	-43768	152333	146866	141533	136066	130733	149600	138800	119	42400	500	98980	100	1	23830901	33220	41.45	4.73	12	0.63	3363.00	29472.00	161200	20230308	-13.52	61000	20221012	128.52	161200	-13.52	20230308	71700	94.42	20230106	161200	-13.52	20230308	61000	128.52	20221012	1.46	Y	041510	500	119 억		3454101	N	N	28672	N	00	N
14	20230830	120624	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	139600	-1800	5	-1.27	18156149900	130236	33.54	142000	142000	138000	183800	99000	141400	139409.61	14.49	0	-44810	152333	146866	141533	136066	130733	149600	138800	119	42400	500	98980	100	1	23830901	33268	41.51	4.74	12	0.55	3363.00	29472.00	161200	20230308	-13.40	61000	20221012	128.85	161200	-13.40	20230308	71700	94.70	20230106	161200	-13.40	20230308	61000	128.85	20221012	1.46	Y	041510	500	119 억		3454101	N	N	28672	N	00	N
15	20230830	110859	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	139600	-1800	5	-1.27	15290762600	109685	28.25	142000	142000	138000	183800	99000	141400	139406.14	14.49	0	-41540	152333	146866	141533	136066	130733	149600	138800	119	42400	500	98980	100	1	23830901	33268	41.51	4.74	12	0.46	3363.00	29472.00	161200	20230308	-13.40	61000	20221012	128.85	161200	-13.40	20230308	71700	94.70	20230106	161200	-13.40	20230308	61000	128.85	20221012	1.46	Y	041510	500	119 억		3454101	N	N	28672	N	00	N
16	20230830	100648	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	138100	-3300	5	-2.33	10231960100	73220	18.86	142000	142000	138000	183800	99000	141400	139742.69	14.49	0	-28843	152333	146866	141533	136066	130733	149600	138800	119	42400	500	98980	100	1	23830901	32910	41.06	4.69	12	0.31	3363.00	29472.00	161200	20230308	-14.33	61000	20221012	126.39	161200	-14.33	20230308	71700	92.61	20230106	161200	-14.33	20230308	61000	126.39	20221012	1.46	Y	041510	500	119 억		3454101	N	N	28672	N	00	N
17	20230830	090543	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	141100	-300	5	-0.21	1251239500	8851	2.28	142000	142000	140300	183800	99000	141400	141367.02	14.49	0	-3504	152333	146866	141533	136066	130733	149600	138800	119	42400	500	98980	100	1	23830901	33625	41.96	4.79	12	0.04	3363.00	29472.00	161200	20230308	-12.47	61000	20221012	131.31	161200	-12.47	20230308	71700	96.79	20230106	161200	-12.47	20230308	61000	131.31	20221012	1.46	Y	041510	500	119 억		3454101	N	N	28672	N	00	N
18	20230829	160456	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	141400	100	2	0.07	54913413300	387367	121.66	139900	147000	136200	183600	99000	141300	141760.98	14.49	0	24773	146633	143966	139133	136466	131633	145300	137800	119	42300	500	98910	100	1	23830901	33697	42.05	4.80	12	1.63	3363.00	29472.00	161200	20230308	-12.28	61000	20221012	131.80	161200	-12.28	20230308	71700	97.21	20230106	161200	-12.28	20230308	61000	131.80	20221012	1.46	Y	041510	500	119 억		3454080	N	N	28619	N	00	N
19	20230829	150557	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	141600	300	2	0.21	53445321700	376995	118.40	139900	147000	136200	183600	99000	141300	141766.72	14.49	0	22486	146633	143966	139133	136466	131633	145300	137800	119	42300	500	98910	100	1	23830901	33745	42.11	4.80	12	1.58	3363.00	29472.00	161200	20230308	-12.16	61000	20221012	132.13	161200	-12.16	20230308	71700	97.49	20230106	161200	-12.16	20230308	61000	132.13	20221012	1.46	Y	041510	500	119 억		3454080	N	N	41011	N	00	N
20	20230829	140643	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	141500	200	2	0.14	48358638200	341053	107.12	139900	147000	136200	183600	99000	141300	141792.22	14.49	0	16933	146633	143966	139133	136466	131633	145300	137800	119	42300	500	98910	100	1	23830901	33721	42.08	4.80	12	1.43	3363.00	29472.00	161200	20230308	-12.22	61000	20221012	131.97	161200	-12.22	20230308	71700	97.35	20230106	161200	-12.22	20230308	61000	131.97	20221012	1.46	Y	041510	500	119 억		3454080	N	N	41011	N	00	N
21	20230829	130614	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	144300	3000	2	2.12	42262889500	298430	93.73	139900	147000	136200	183600	99000	141300	141617.48	14.49	0	10750	146633	143966	139133	136466	131633	145300	137800	119	42300	500	98910	100	1	23830901	34388	42.91	4.90	12	1.25	3363.00	29472.00	161200	20230308	-10.48	61000	20221012	136.56	161200	-10.48	20230308	71700	101.26	20230106	161200	-10.48	20230308	61000	136.56	20221012	1.46	Y	041510	500	119 억		3454080	N	N	41011	N	00	N
22	20230829	120635	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	143700	2400	2	1.70	38887088600	275046	86.38	139900	147000	136200	183600	99000	141300	141383.96	14.49	0	5688	146633	143966	139133	136466	131633	145300	137800	119	42300	500	98910	100	1	23830901	34245	42.73	4.88	12	1.15	3363.00	29472.00	161200	20230308	-10.86	61000	20221012	135.57	161200	-10.86	20230308	71700	100.42	20230106	161200	-10.86	20230308	61000	135.57	20221012	1.46	Y	041510	500	119 억		3454080	N	N	41011	N	00	N
23	20230829	111005	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	143700	2400	2	1.70	33560933100	238048	74.76	139900	147000	136200	183600	99000	141300	140983.83	14.49	0	-6298	146633	143966	139133	136466	131633	145300	137800	119	42300	500	98910	100	1	23830901	34245	42.73	4.88	12	1.00	3363.00	29472.00	161200	20230308	-10.86	61000	20221012	135.57	161200	-10.86	20230308	71700	100.42	20230106	161200	-10.86	20230308	61000	135.57	20221012	1.46	Y	041510	500	119 억		3454080	N	N	41011	N	00	N
24	20230829	100708	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	140800	-500	5	-0.35	17241856400	124954	39.24	139900	141100	136200	183600	99000	141300	137984.38	14.49	0	-20566	146633	143966	139133	136466	131633	145300	137800	119	42300	500	98910	100	1	23830901	33554	41.87	4.78	12	0.52	3363.00	29472.00	161200	20230308	-12.66	61000	20221012	130.82	161200	-12.66	20230308	71700	96.37	20230106	161200	-12.66	20230308	61000	130.82	20221012	1.46	Y	041510	500	119 억		3454080	N	N	41011	N	00	N
25	20230829	090446	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	136800	-4500	5	-3.18	4260989700	30944	9.72	139900	140000	136200	183600	99000	141300	137694.55	14.49	0	-8413	146633	143966	139133	136466	131633	145300	137800	119	42300	500	98910	100	1	23830901	32601	40.68	4.64	12	0.13	3363.00	29472.00	161200	20230308	-15.14	61000	20221012	124.26	161200	-15.14	20230308	71700	90.79	20230106	161200	-15.14	20230308	61000	124.26	20221012	1.46	Y	041510	500	119 억		3454080	N	N	41011	N	00	N
26	20230828	160443	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	141300	7100	2	5.29	44313997900	317673	249.44	135200	141800	134300	174400	94000	134200	139492.15	14.32	0	15389	138933	136566	133933	131566	128933	137750	132750	119	40200	500	93940	100	1	23830901	33673	42.02	4.79	12	1.33	3363.00	29472.00	161200	20230308	-12.34	61000	20221012	131.64	161200	-12.34	20230308	71700	97.07	20230106	161200	-12.34	20230308	61000	131.64	20221012	1.44	Y	041510	500	119 억		3411643	N	N	40967	N	00	N
27	20230828	150448	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	141100	6900	2	5.14	42613280700	305617	239.97	135200	141800	134300	174400	94000	134200	139433.69	14.32	0	17683	138933	136566	133933	131566	128933	137750	132750	119	40200	500	93940	100	1	23830901	33625	41.96	4.79	12	1.28	3363.00	29472.00	161200	20230308	-12.47	61000	20221012	131.31	161200	-12.47	20230308	71700	96.79	20230106	161200	-12.47	20230308	61000	131.31	20221012	1.44	Y	041510	500	119 억		3411643	N	N	23956	N	00	N
28	20230828	140450	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	141200	7000	2	5.22	33786447800	243147	190.92	135200	141700	134300	174400	94000	134200	138954.92	14.32	0	10899	138933	136566	133933	131566	128933	137750	132750	119	40200	500	93940	100	1	23830901	33649	41.99	4.79	12	1.02	3363.00	29472.00	161200	20230308	-12.41	61000	20221012	131.48	161200	-12.41	20230308	71700	96.93	20230106	161200	-12.41	20230308	61000	131.48	20221012	1.44	Y	041510	500	119 억		3411643	N	N	23956	N	00	N
29	20230828	130453	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	140400	6200	2	4.62	22658534100	164227	128.95	135200	140900	134300	174400	94000	134200	137970.94	14.32	0	7243	138933	136566	133933	131566	128933	137750	132750	119	40200	500	93940	100	1	23830901	33459	41.75	4.76	12	0.69	3363.00	29472.00	161200	20230308	-12.90	61000	20221012	130.16	161200	-12.90	20230308	71700	95.82	20230106	161200	-12.90	20230308	61000	130.16	20221012	1.44	Y	041510	500	119 억		3411643	N	N	23956	N	00	N
30	20230828	120448	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	137200	3000	2	2.24	14074589500	102589	80.55	135200	139100	134300	174400	94000	134200	137194.09	14.32	0	-3740	138933	136566	133933	131566	128933	137750	132750	119	40200	500	93940	100	1	23830901	32696	40.80	4.66	12	0.43	3363.00	29472.00	161200	20230308	-14.89	61000	20221012	124.92	161200	-14.89	20230308	71700	91.35	20230106	161200	-14.89	20230308	61000	124.92	20221012	1.44	Y	041510	500	119 억		3411643	N	N	23956	N	00	N
31	20230828	110445	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	136600	2400	2	1.79	11745735800	85547	67.17	135200	139100	134300	174400	94000	134200	137301.73	14.32	0	3283	138933	136566	133933	131566	128933	137750	132750	119	40200	500	93940	100	1	23830901	32553	40.62	4.63	12	0.36	3363.00	29472.00	161200	20230308	-15.26	61000	20221012	123.93	161200	-15.26	20230308	71700	90.52	20230106	161200	-15.26	20230308	61000	123.93	20221012	1.44	Y	041510	500	119 억		3411643	N	N	23956	N	00	N
32	20230828	100440	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	137300	3100	2	2.31	9146006200	66579	52.28	135200	139100	134300	174400	94000	134200	137370.97	14.32	0	4400	138933	136566	133933	131566	128933	137750	132750	119	40200	500	93940	100	1	23830901	32720	40.83	4.66	12	0.28	3363.00	29472.00	161200	20230308	-14.83	61000	20221012	125.08	161200	-14.83	20230308	71700	91.49	20230106	161200	-14.83	20230308	61000	125.08	20221012	1.44	Y	041510	500	119 억		3411643	N	N	23956	N	00	N
33	20230828	090448	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	136000	1800	2	1.34	690890500	5101	4.01	135200	136100	134300	174400	94000	134200	135443.39	14.32	0	182	138933	136566	133933	131566	128933	137750	132750	119	40200	500	93940	100	1	23830901	32410	40.44	4.61	12	0.02	3363.00	29472.00	161200	20230308	-15.63	61000	20221012	122.95	161200	-15.63	20230308	71700	89.68	20230106	161200	-15.63	20230308	61000	122.95	20221012	1.44	Y	041510	500	119 억		3411643	N	N	23956	N	00	N
34	20230825	160444	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	134200	1000	2	0.75	17069006400	126959	114.81	131800	136300	131300	173100	93300	133200	134445.27	14.27	0	17958	135800	134500	133100	131800	130400	135150	132450	119	39900	500	93240	100	1	23830901	31981	39.90	4.55	12	0.53	3363.00	29472.00	161200	20230308	-16.75	61000	20221012	120.00	161200	-16.75	20230308	71700	87.17	20230106	161200	-16.75	20230308	61000	120.00	20221012	1.43	Y	041510	500	119 억		3401633	N	N	23951	N	00	N
35	20230825	150447	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	134500	1300	2	0.98	16191445100	120438	108.91	131800	136300	131300	173100	93300	133200	134438.20	14.27	0	19056	135800	134500	133100	131800	130400	135150	132450	119	39900	500	93240	100	1	23830901	32053	39.99	4.56	12	0.51	3363.00	29472.00	161200	20230308	-16.56	61000	20221012	120.49	161200	-16.56	20230308	71700	87.59	20230106	161200	-16.56	20230308	61000	120.49	20221012	1.43	Y	041510	500	119 억		3401633	N	N	15639	N	00	N
36	20230825	140445	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	134300	1100	2	0.83	14416214700	107218	96.96	131800	136300	131300	173100	93300	133200	134457.25	14.27	0	21752	135800	134500	133100	131800	130400	135150	132450	119	39900	500	93240	100	1	23830901	32005	39.93	4.56	12	0.45	3363.00	29472.00	161200	20230308	-16.69	61000	20221012	120.16	161200	-16.69	20230308	71700	87.31	20230106	161200	-16.69	20230308	61000	120.16	20221012	1.43	Y	041510	500	119 억		3401633	N	N	15639	N	00	N
37	20230825	130444	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	135300	2100	2	1.58	12775681900	95092	85.99	131800	136300	131300	173100	93300	133200	134350.97	14.27	0	22779	135800	134500	133100	131800	130400	135150	132450	119	39900	500	93240	100	1	23830901	32243	40.23	4.59	12	0.40	3363.00	29472.00	161200	20230308	-16.07	61000	20221012	121.80	161200	-16.07	20230308	71700	88.70	20230106	161200	-16.07	20230308	61000	121.80	20221012	1.43	Y	041510	500	119 억		3401633	N	N	15639	N	00	N
38	20230825	120444	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	135100	1900	2	1.43	11362195300	84630	76.53	131800	136300	131300	173100	93300	133200	134257.52	14.27	0	22055	135800	134500	133100	131800	130400	135150	132450	119	39900	500	93240	100	1	23830901	32196	40.17	4.58	12	0.36	3363.00	29472.00	161200	20230308	-16.19	61000	20221012	121.48	161200	-16.19	20230308	71700	88.42	20230106	161200	-16.19	20230308	61000	121.48	20221012	1.43	Y	041510	500	119 억		3401633	N	N	15639	N	00	N
39	20230825	110445	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	135000	1800	2	1.35	9389698400	70042	63.34	131800	136300	131300	173100	93300	133200	134058.33	14.27	0	21377	135800	134500	133100	131800	130400	135150	132450	119	39900	500	93240	100	1	23830901	32172	40.14	4.58	12	0.29	3363.00	29472.00	161200	20230308	-16.25	61000	20221012	121.31	161200	-16.25	20230308	71700	88.28	20230106	161200	-16.25	20230308	61000	121.31	20221012	1.43	Y	041510	500	119 억		3401633	N	N	15639	N	00	N
40	20230825	100445	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	134400	1200	2	0.90	7024243500	52518	47.49	131800	136300	131300	173100	93300	133200	133749.45	14.27	0	16890	135800	134500	133100	131800	130400	135150	132450	119	39900	500	93240	100	1	23830901	32029	39.96	4.56	12	0.22	3363.00	29472.00	161200	20230308	-16.63	61000	20221012	120.33	161200	-16.63	20230308	71700	87.45	20230106	161200	-16.63	20230308	61000	120.33	20221012	1.43	Y	041510	500	119 억		3401633	N	N	15639	N	00	N
41	20230825	090445	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132500	-700	5	-0.53	889522800	6730	6.09	131800	133300	131300	173100	93300	133200	132170.02	14.27	0	1922	135800	134500	133100	131800	130400	135150	132450	119	39900	500	93240	100	1	23830901	31576	39.40	4.50	12	0.03	3363.00	29472.00	161200	20230308	-17.80	61000	20221012	117.21	161200	-17.80	20230308	71700	84.80	20230106	161200	-17.80	20230308	61000	117.21	20221012	1.43	Y	041510	500	119 억		3401633	N	N	15639	N	00	N
42	20230824	160440	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133200	500	2	0.38	14633757000	110012	56.49	133000	134400	131700	172500	92900	132700	133019.70	14.41	0	-18347	139700	136200	133500	130000	127300	137950	131750	119	39800	500	92890	100	1	23830901	31743	39.61	4.52	12	0.46	3363.00	29472.00	161200	20230308	-17.37	61000	20221012	118.36	161200	-17.37	20230308	71700	85.77	20230106	161200	-17.37	20230308	61000	118.36	20221012	1.42	Y	041510	500	119 억		3434765	N	N	15636	N	00	N
43	20230824	150440	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133500	800	2	0.60	13756594900	103440	53.11	133000	134400	131700	172500	92900	132700	132991.14	14.41	0	-17077	139700	136200	133500	130000	127300	137950	131750	119	39800	500	92890	100	1	23830901	31814	39.70	4.53	12	0.43	3363.00	29472.00	161200	20230308	-17.18	61000	20221012	118.85	161200	-17.18	20230308	71700	86.19	20230106	161200	-17.18	20230308	61000	118.85	20221012	1.42	Y	041510	500	119 억		3434765	N	N	41332	N	00	N
44	20230824	140442	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133200	500	2	0.38	11616417800	87385	44.87	133000	134400	131700	172500	92900	132700	132933.86	14.41	0	-15091	139700	136200	133500	130000	127300	137950	131750	119	39800	500	92890	100	1	23830901	31743	39.61	4.52	12	0.37	3363.00	29472.00	161200	20230308	-17.37	61000	20221012	118.36	161200	-17.37	20230308	71700	85.77	20230106	161200	-17.37	20230308	61000	118.36	20221012	1.42	Y	041510	500	119 억		3434765	N	N	41332	N	00	N
45	20230824	130445	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133300	600	2	0.45	10223014400	76928	39.50	133000	134400	131700	172500	92900	132700	132890.76	14.41	0	-13527	139700	136200	133500	130000	127300	137950	131750	119	39800	500	92890	100	1	23830901	31767	39.64	4.52	12	0.32	3363.00	29472.00	161200	20230308	-17.31	61000	20221012	118.52	161200	-17.31	20230308	71700	85.91	20230106	161200	-17.31	20230308	61000	118.52	20221012	1.42	Y	041510	500	119 억		3434765	N	N	41332	N	00	N
46	20230824	120444	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133500	800	2	0.60	9157255900	68944	35.40	133000	134400	131700	172500	92900	132700	132821.71	14.41	0	-12712	139700	136200	133500	130000	127300	137950	131750	119	39800	500	92890	100	1	23830901	31814	39.70	4.53	12	0.29	3363.00	29472.00	161200	20230308	-17.18	61000	20221012	118.85	161200	-17.18	20230308	71700	86.19	20230106	161200	-17.18	20230308	61000	118.85	20221012	1.42	Y	041510	500	119 억		3434765	N	N	41332	N	00	N
47	20230824	110443	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133300	600	2	0.45	7114503900	53669	27.56	133000	134000	131700	172500	92900	132700	132562.55	14.41	0	-10347	139700	136200	133500	130000	127300	137950	131750	119	39800	500	92890	100	1	23830901	31767	39.64	4.52	12	0.23	3363.00	29472.00	161200	20230308	-17.31	61000	20221012	118.52	161200	-17.31	20230308	71700	85.91	20230106	161200	-17.31	20230308	61000	118.52	20221012	1.42	Y	041510	500	119 억		3434765	N	N	41332	N	00	N
48	20230824	100442	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	131800	-900	5	-0.68	5220550100	39404	20.23	133000	134000	131700	172500	92900	132700	132487.65	14.41	0	-7051	139700	136200	133500	130000	127300	137950	131750	119	39800	500	92890	100	1	23830901	31409	39.19	4.47	12	0.17	3363.00	29472.00	161200	20230308	-18.24	61000	20221012	116.07	161200	-18.24	20230308	71700	83.82	20230106	161200	-18.24	20230308	61000	116.07	20221012	1.42	Y	041510	500	119 억		3434765	N	N	41332	N	00	N
49	20230824	090443	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133300	600	2	0.45	897850200	6725	3.45	133000	134000	133000	172500	92900	132700	133513.07	14.41	0	-1956	139700	136200	133500	130000	127300	137950	131750	119	39800	500	92890	100	1	23830901	31767	39.64	4.52	12	0.03	3363.00	29472.00	161200	20230308	-17.31	61000	20221012	118.52	161200	-17.31	20230308	71700	85.91	20230106	161200	-17.31	20230308	61000	118.52	20221012	1.42	Y	041510	500	119 억		3434765	N	N	41332	N	00	N
50	20230823	160438	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132700	2100	2	1.61	26219425200	194373	136.72	130800	137000	130800	169700	91500	130600	134893.66	14.34	0	33325	136200	133400	131700	128900	127200	132550	128050	119	39100	500	91420	100	1	23830901	31624	39.46	4.50	12	0.82	3363.00	29472.00	161200	20230308	-17.68	61000	20221012	117.54	161200	-17.68	20230308	71700	85.08	20230106	161200	-17.68	20230308	61000	117.54	20221012	1.54	Y	041510	500	119 억		3416981	N	N	41314	N	00	N
51	20230823	150441	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132500	1900	2	1.45	25174670700	186494	131.18	130800	137000	130800	169700	91500	130600	134989.17	14.34	0	34368	136200	133400	131700	128900	127200	132550	128050	119	39100	500	91420	100	1	23830901	31576	39.40	4.50	12	0.78	3363.00	29472.00	161200	20230308	-17.80	61000	20221012	117.21	161200	-17.80	20230308	71700	84.80	20230106	161200	-17.80	20230308	61000	117.21	20221012	1.54	Y	041510	500	119 억		3416981	N	N	29705	N	00	N
52	20230823	140443	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133200	2600	2	1.99	23121516800	171024	120.30	130800	137000	130800	169700	91500	130600	135194.57	14.34	0	35528	136200	133400	131700	128900	127200	132550	128050	119	39100	500	91420	100	1	23830901	31743	39.61	4.52	12	0.72	3363.00	29472.00	161200	20230308	-17.37	61000	20221012	118.36	161200	-17.37	20230308	71700	85.77	20230106	161200	-17.37	20230308	61000	118.36	20221012	1.54	Y	041510	500	119 억		3416981	N	N	29705	N	00	N
53	20230823	130441	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	134300	3700	2	2.83	20754382700	153299	107.83	130800	137000	130800	169700	91500	130600	135384.98	14.34	0	38983	136200	133400	131700	128900	127200	132550	128050	119	39100	500	91420	100	1	23830901	32005	39.93	4.56	12	0.64	3363.00	29472.00	161200	20230308	-16.69	61000	20221012	120.16	161200	-16.69	20230308	71700	87.31	20230106	161200	-16.69	20230308	61000	120.16	20221012	1.54	Y	041510	500	119 억		3416981	N	N	29705	N	00	N
54	20230823	120443	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	135500	4900	2	3.75	19402419300	143292	100.79	130800	137000	130800	169700	91500	130600	135404.76	14.34	0	37340	136200	133400	131700	128900	127200	132550	128050	119	39100	500	91420	100	1	23830901	32291	40.29	4.60	12	0.60	3363.00	29472.00	161200	20230308	-15.94	61000	20221012	122.13	161200	-15.94	20230308	71700	88.98	20230106	161200	-15.94	20230308	61000	122.13	20221012	1.54	Y	041510	500	119 억		3416981	N	N	29705	N	00	N
55	20230823	110441	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	134200	3600	2	2.76	17512426300	129314	90.96	130800	137000	130800	169700	91500	130600	135425.60	14.34	0	35126	136200	133400	131700	128900	127200	132550	128050	119	39100	500	91420	100	1	23830901	31981	39.90	4.55	12	0.54	3363.00	29472.00	161200	20230308	-16.75	61000	20221012	120.00	161200	-16.75	20230308	71700	87.17	20230106	161200	-16.75	20230308	61000	120.00	20221012	1.54	Y	041510	500	119 억		3416981	N	N	29705	N	00	N
56	20230823	100440	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	135600	5000	2	3.83	14909320800	109978	77.36	130800	137000	130800	169700	91500	130600	135566.39	14.34	0	33388	136200	133400	131700	128900	127200	132550	128050	119	39100	500	91420	100	1	23830901	32315	40.32	4.60	12	0.46	3363.00	29472.00	161200	20230308	-15.88	61000	20221012	122.30	161200	-15.88	20230308	71700	89.12	20230106	161200	-15.88	20230308	61000	122.30	20221012	1.54	Y	041510	500	119 억		3416981	N	N	29705	N	00	N
57	20230823	090445	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	134400	3800	2	2.91	2474285500	18497	13.01	130800	134800	130800	169700	91500	130600	133766.85	14.34	0	7846	136200	133400	131700	128900	127200	132550	128050	119	39100	500	91420	100	1	23830901	32029	39.96	4.56	12	0.08	3363.00	29472.00	161200	20230308	-16.63	61000	20221012	120.33	161200	-16.63	20230308	71700	87.45	20230106	161200	-16.63	20230308	61000	120.33	20221012	1.54	Y	041510	500	119 억		3416981	N	N	29705	N	00	N
58	20230822	160437	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	130600	-400	5	-0.31	18700488600	141813	89.15	131100	134500	130000	170300	91700	131000	131868.81	14.51	0	1688	136733	133866	130433	127566	124133	135300	129000	119	39300	500	91700	100	1	23830901	31123	38.83	4.43	12	0.60	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	1.60	Y	041510	500	119 억		3457715	N	N	29598	N	00	N
59	20230822	150438	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	130900	-100	5	-0.08	17318945700	131256	82.52	131100	134500	130000	170300	91700	131000	131947.84	14.51	0	1313	136733	133866	130433	127566	124133	135300	129000	119	39300	500	91700	100	1	23830901	31195	38.92	4.44	12	0.55	3363.00	29472.00	161200	20230308	-18.80	61000	20221012	114.59	161200	-18.80	20230308	71700	82.57	20230106	161200	-18.80	20230308	61000	114.59	20221012	1.60	Y	041510	500	119 억		3457715	N	N	34400	N	00	N
60	20230822	140443	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	130900	-100	5	-0.08	14744993500	111606	70.16	131100	134500	130000	170300	91700	131000	132116.49	14.51	0	-4074	136733	133866	130433	127566	124133	135300	129000	119	39300	500	91700	100	1	23830901	31195	38.92	4.44	12	0.47	3363.00	29472.00	161200	20230308	-18.80	61000	20221012	114.59	161200	-18.80	20230308	71700	82.57	20230106	161200	-18.80	20230308	61000	114.59	20221012	1.60	Y	041510	500	119 억		3457715	N	N	34400	N	00	N
61	20230822	130439	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	131000	0	3	0.00	12409987700	93775	58.95	131100	134500	130000	170300	91700	131000	132337.91	14.51	0	-6362	136733	133866	130433	127566	124133	135300	129000	119	39300	500	91700	100	1	23830901	31218	38.95	4.44	12	0.39	3363.00	29472.00	161200	20230308	-18.73	61000	20221012	114.75	161200	-18.73	20230308	71700	82.71	20230106	161200	-18.73	20230308	61000	114.75	20221012	1.60	Y	041510	500	119 억		3457715	N	N	34400	N	00	N
62	20230822	120431	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	131500	500	2	0.38	11195805800	84535	53.14	131100	134500	130000	170300	91700	131000	132439.89	14.51	0	-6445	136733	133866	130433	127566	124133	135300	129000	119	39300	500	91700	100	1	23830901	31338	39.10	4.46	12	0.35	3363.00	29472.00	161200	20230308	-18.42	61000	20221012	115.57	161200	-18.42	20230308	71700	83.40	20230106	161200	-18.42	20230308	61000	115.57	20221012	1.60	Y	041510	500	119 억		3457715	N	N	34400	N	00	N
63	20230822	110436	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132200	1200	2	0.92	8640270100	65158	40.96	131100	134500	130000	170300	91700	131000	132604.90	14.51	0	-7171	136733	133866	130433	127566	124133	135300	129000	119	39300	500	91700	100	1	23830901	31504	39.31	4.49	12	0.27	3363.00	29472.00	161200	20230308	-17.99	61000	20221012	116.72	161200	-17.99	20230308	71700	84.38	20230106	161200	-17.99	20230308	61000	116.72	20221012	1.60	Y	041510	500	119 억		3457715	N	N	34400	N	00	N
64	20230822	100435	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132500	1500	2	1.15	6627610200	49994	31.43	131100	134500	130000	170300	91700	131000	132568.11	14.51	0	-5201	136733	133866	130433	127566	124133	135300	129000	119	39300	500	91700	100	1	23830901	31576	39.40	4.50	12	0.21	3363.00	29472.00	161200	20230308	-17.80	61000	20221012	117.21	161200	-17.80	20230308	71700	84.80	20230106	161200	-17.80	20230308	61000	117.21	20221012	1.60	Y	041510	500	119 억		3457715	N	N	34400	N	00	N
65	20230822	090437	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	130500	-500	5	-0.38	659941600	5050	3.17	131100	131300	130000	170300	91700	131000	130681.50	14.51	0	-330	136733	133866	130433	127566	124133	135300	129000	119	39300	500	91700	100	1	23830901	31099	38.80	4.43	12	0.02	3363.00	29472.00	161200	20230308	-19.04	61000	20221012	113.93	161200	-19.04	20230308	71700	82.01	20230106	161200	-19.04	20230308	61000	113.93	20221012	1.60	Y	041510	500	119 억		3457715	N	N	34400	N	00	N
66	20230821	160437	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	131000	3700	2	2.91	20809783600	158564	68.64	127300	133300	127000	165400	89200	127300	131242.00	14.44	0	60010	130566	128932	127166	125532	123766	128050	124650	119	38100	500	89110	100	1	23830901	31218	38.95	4.44	12	0.67	3363.00	29472.00	161200	20230308	-18.73	61000	20221012	114.75	161200	-18.73	20230308	71700	82.71	20230106	161200	-18.73	20230308	61000	114.75	20221012	1.65	Y	041510	500	119 억		3442208	N	N	34342	N	00	N
67	20230821	150439	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	130800	3500	2	2.75	19828312100	151076	65.40	127300	133300	127000	165400	89200	127300	131250.27	14.44	0	57048	130566	128932	127166	125532	123766	128050	124650	119	38100	500	89110	100	1	23830901	31171	38.89	4.44	12	0.63	3363.00	29472.00	161200	20230308	-18.86	61000	20221012	114.43	161200	-18.86	20230308	71700	82.43	20230106	161200	-18.86	20230308	61000	114.43	20221012	1.65	Y	041510	500	119 억		3442208	N	N	22530	N	00	N
68	20230821	140439	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132200	4900	2	3.85	17511458500	133437	57.76	127300	133300	127000	165400	89200	127300	131237.30	14.44	0	49722	130566	128932	127166	125532	123766	128050	124650	119	38100	500	89110	100	1	23830901	31504	39.31	4.49	12	0.56	3363.00	29472.00	161200	20230308	-17.99	61000	20221012	116.72	161200	-17.99	20230308	71700	84.38	20230106	161200	-17.99	20230308	61000	116.72	20221012	1.65	Y	041510	500	119 억		3442208	N	N	22530	N	00	N
69	20230821	130441	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132300	5000	2	3.93	15494325700	118161	51.15	127300	133300	127000	165400	89200	127300	131132.66	14.44	0	46717	130566	128932	127166	125532	123766	128050	124650	119	38100	500	89110	100	1	23830901	31528	39.34	4.49	12	0.50	3363.00	29472.00	161200	20230308	-17.93	61000	20221012	116.89	161200	-17.93	20230308	71700	84.52	20230106	161200	-17.93	20230308	61000	116.89	20221012	1.65	Y	041510	500	119 억		3442208	N	N	22530	N	00	N
70	20230821	120439	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132900	5600	2	4.40	12818149000	98003	42.42	127300	133000	127000	165400	89200	127300	130797.54	14.44	0	35236	130566	128932	127166	125532	123766	128050	124650	119	38100	500	89110	100	1	23830901	31671	39.52	4.51	12	0.41	3363.00	29472.00	161200	20230308	-17.56	61000	20221012	117.87	161200	-17.56	20230308	71700	85.36	20230106	161200	-17.56	20230308	61000	117.87	20221012	1.65	Y	041510	500	119 억		3442208	N	N	22530	N	00	N
71	20230821	110438	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132100	4800	2	3.77	9701817800	74467	32.24	127300	132400	127000	165400	89200	127300	130288.07	14.44	0	20875	130566	128932	127166	125532	123766	128050	124650	119	38100	500	89110	100	1	23830901	31481	39.28	4.48	12	0.31	3363.00	29472.00	161200	20230308	-18.05	61000	20221012	116.56	161200	-18.05	20230308	71700	84.24	20230106	161200	-18.05	20230308	61000	116.56	20221012	1.65	Y	041510	500	119 억		3442208	N	N	22530	N	00	N
72	20230821	100437	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	131100	3800	2	2.99	5328994300	41224	17.85	127300	131300	127000	165400	89200	127300	129274.73	14.44	0	10341	130566	128932	127166	125532	123766	128050	124650	119	38100	500	89110	100	1	23830901	31242	38.98	4.45	12	0.17	3363.00	29472.00	161200	20230308	-18.67	61000	20221012	114.92	161200	-18.67	20230308	71700	82.85	20230106	161200	-18.67	20230308	61000	114.92	20221012	1.65	Y	041510	500	119 억		3442208	N	N	22530	N	00	N
73	20230821	090443	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	128200	900	2	0.71	766270300	6002	2.60	127300	128700	127000	165400	89200	127300	127676.37	14.44	0	1569	130566	128932	127166	125532	123766	128050	124650	119	38100	500	89110	100	1	23830901	30551	38.12	4.35	12	0.03	3363.00	29472.00	161200	20230308	-20.47	61000	20221012	110.16	161200	-20.47	20230308	71700	78.80	20230106	161200	-20.47	20230308	61000	110.16	20221012	1.65	Y	041510	500	119 억		3442208	N	N	22530	N	00	N
74	20230818	160437	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	127300	-4400	5	-3.34	29116836500	229766	141.60	128700	128800	125400	171200	92200	131700	126723.52	14.36	0	12902	135366	133532	131966	130132	128566	134450	131050	119	39500	500	92190	100	1	23830901	30337	37.85	4.32	12	0.96	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	1.66	Y	041510	500	119 억		3422785	N	N	22502	N	00	N
75	20230818	150432	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	127500	-4200	5	-3.19	27684408800	218526	134.68	128700	128800	125400	171200	92200	131700	126687.02	14.36	0	11811	135366	133532	131966	130132	128566	134450	131050	119	39500	500	92190	100	1	23830901	30384	37.91	4.33	12	0.92	3363.00	29472.00	161200	20230308	-20.91	61000	20221012	109.02	161200	-20.91	20230308	71700	77.82	20230106	161200	-20.91	20230308	61000	109.02	20221012	1.66	Y	041510	500	119 억		3422785	N	N	25307	N	00	N
76	20230818	140436	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	126000	-5700	5	-4.33	23347081300	184337	113.61	128700	128800	125400	171200	92200	131700	126654.34	14.36	0	9903	135366	133532	131966	130132	128566	134450	131050	119	39500	500	92190	100	1	23830901	30027	37.47	4.28	12	0.77	3363.00	29472.00	161200	20230308	-21.84	61000	20221012	106.56	161200	-21.84	20230308	71700	75.73	20230106	161200	-21.84	20230308	61000	106.56	20221012	1.66	Y	041510	500	119 억		3422785	N	N	25307	N	00	N
77	20230818	130433	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	126400	-5300	5	-4.02	19770924500	156089	96.20	128700	128800	125400	171200	92200	131700	126664.43	14.36	0	9967	135366	133532	131966	130132	128566	134450	131050	119	39500	500	92190	100	1	23830901	30122	37.59	4.29	12	0.65	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	1.66	Y	041510	500	119 억		3422785	N	N	25307	N	00	N
78	20230818	120443	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	126700	-5000	5	-3.80	17089663600	134851	83.11	128700	128800	125400	171200	92200	131700	126729.97	14.36	0	7522	135366	133532	131966	130132	128566	134450	131050	119	39500	500	92190	100	1	23830901	30194	37.67	4.30	12	0.57	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	1.66	Y	041510	500	119 억		3422785	N	N	25307	N	00	N
79	20230818	110435	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	126800	-4900	5	-3.72	13526565400	106770	65.80	128700	128800	125400	171200	92200	131700	126688.82	14.36	0	393	135366	133532	131966	130132	128566	134450	131050	119	39500	500	92190	100	1	23830901	30218	37.70	4.30	12	0.45	3363.00	29472.00	161200	20230308	-21.34	61000	20221012	107.87	161200	-21.34	20230308	71700	76.85	20230106	161200	-21.34	20230308	61000	107.87	20221012	1.66	Y	041510	500	119 억		3422785	N	N	25307	N	00	N
80	20230818	100436	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	127000	-4700	5	-3.57	7528064900	59258	36.52	128700	128800	126100	171200	92200	131700	127038.79	14.36	0	-6673	135366	133532	131966	130132	128566	134450	131050	119	39500	500	92190	100	1	23830901	30265	37.76	4.31	12	0.25	3363.00	29472.00	161200	20230308	-21.22	61000	20221012	108.20	161200	-21.22	20230308	71700	77.13	20230106	161200	-21.22	20230308	61000	108.20	20221012	1.66	Y	041510	500	119 억		3422785	N	N	25307	N	00	N
81	20230818	090438	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	128100	-3600	5	-2.73	1123368300	8783	5.41	128700	128700	127200	171200	92200	131700	127902.57	14.36	0	-2673	135366	133532	131966	130132	128566	134450	131050	119	39500	500	92190	100	1	23830901	30527	38.09	4.35	12	0.04	3363.00	29472.00	161200	20230308	-20.53	61000	20221012	110.00	161200	-20.53	20230308	71700	78.66	20230106	161200	-20.53	20230308	61000	110.00	20221012	1.66	Y	041510	500	119 억		3422785	N	N	25307	N	00	N
82	20230817	160437	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	131700	400	2	0.30	21299936600	161464	82.91	131400	133800	130400	170600	92000	131300	131918.42	14.32	0	26173	140033	135666	133133	128766	126233	134400	127500	119	39300	500	91910	100	1	23830901	31385	39.16	4.47	12	0.68	3363.00	29472.00	161200	20230308	-18.30	61000	20221012	115.90	161200	-18.30	20230308	71700	83.68	20230106	161200	-18.30	20230308	61000	115.90	20221012	1.66	Y	041510	500	119 억		3413364	N	N	25303	N	00	N
83	20230817	150441	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132000	700	2	0.53	20442900600	154970	79.58	131400	133800	130400	170600	92000	131300	131915.67	14.32	0	25705	140033	135666	133133	128766	126233	134400	127500	119	39300	500	91910	100	1	23830901	31457	39.25	4.48	12	0.65	3363.00	29472.00	161200	20230308	-18.11	61000	20221012	116.39	161200	-18.11	20230308	71700	84.10	20230106	161200	-18.11	20230308	61000	116.39	20221012	1.66	Y	041510	500	119 억		3413364	N	N	28139	N	00	N
84	20230817	140437	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133600	2300	2	1.75	18243519200	138333	71.03	131400	133800	130400	170600	92000	131300	131881.66	14.32	0	26178	140033	135666	133133	128766	126233	134400	127500	119	39300	500	91910	100	1	23830901	31838	39.73	4.53	12	0.58	3363.00	29472.00	161200	20230308	-17.12	61000	20221012	119.02	161200	-17.12	20230308	71700	86.33	20230106	161200	-17.12	20230308	61000	119.02	20221012	1.66	Y	041510	500	119 억		3413364	N	N	28139	N	00	N
85	20230817	130434	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	131500	200	2	0.15	13463799700	102378	52.57	131400	133400	130400	170600	92000	131300	131510.91	14.32	0	11565	140033	135666	133133	128766	126233	134400	127500	119	39300	500	91910	100	1	23830901	31338	39.10	4.46	12	0.43	3363.00	29472.00	161200	20230308	-18.42	61000	20221012	115.57	161200	-18.42	20230308	71700	83.40	20230106	161200	-18.42	20230308	61000	115.57	20221012	1.66	Y	041510	500	119 억		3413364	N	N	28139	N	00	N
86	20230817	120436	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	131000	-300	5	-0.23	11411651500	86726	44.53	131400	133400	130400	170600	92000	131300	131583.19	14.32	0	9057	140033	135666	133133	128766	126233	134400	127500	119	39300	500	91910	100	1	23830901	31218	38.95	4.44	12	0.36	3363.00	29472.00	161200	20230308	-18.73	61000	20221012	114.75	161200	-18.73	20230308	71700	82.71	20230106	161200	-18.73	20230308	61000	114.75	20221012	1.66	Y	041510	500	119 억		3413364	N	N	28139	N	00	N
87	20230817	110436	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	130800	-500	5	-0.38	9848824800	74774	38.40	131400	133400	130400	170600	92000	131300	131715.20	14.32	0	10152	140033	135666	133133	128766	126233	134400	127500	119	39300	500	91910	100	1	23830901	31171	38.89	4.44	12	0.31	3363.00	29472.00	161200	20230308	-18.86	61000	20221012	114.43	161200	-18.86	20230308	71700	82.43	20230106	161200	-18.86	20230308	61000	114.43	20221012	1.66	Y	041510	500	119 억		3413364	N	N	28139	N	00	N
88	20230817	100435	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	131900	600	2	0.46	7214146000	54712	28.09	131400	133400	130900	170600	92000	131300	131857.90	14.32	0	12076	140033	135666	133133	128766	126233	134400	127500	119	39300	500	91910	100	1	23830901	31433	39.22	4.48	12	0.23	3363.00	29472.00	161200	20230308	-18.18	61000	20221012	116.23	161200	-18.18	20230308	71700	83.96	20230106	161200	-18.18	20230308	61000	116.23	20221012	1.66	Y	041510	500	119 억		3413364	N	N	28139	N	00	N
89	20230817	090434	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132700	1400	2	1.07	584256400	4428	2.27	131400	132800	130900	170600	92000	131300	131962.96	14.32	0	318	140033	135666	133133	128766	126233	134400	127500	119	39300	500	91910	100	1	23830901	31624	39.46	4.50	12	0.02	3363.00	29472.00	161200	20230308	-17.68	61000	20221012	117.54	161200	-17.68	20230308	71700	85.08	20230106	161200	-17.68	20230308	61000	117.54	20221012	1.66	Y	041510	500	119 억		3413364	N	N	28139	N	00	N
90	20230816	160435	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	131300	-5400	5	-3.95	25668756400	193600	69.95	135700	137500	130600	177700	95700	136700	132588.80	14.32	0	2846	142833	139766	134433	131366	126033	141300	132900	119	41000	500	95690	100	1	23830901	31290	39.04	4.46	12	0.81	3363.00	29472.00	161200	20230308	-18.55	61000	20221012	115.25	161200	-18.55	20230308	71700	83.12	20230106	161200	-18.55	20230308	61000	115.25	20221012	1.67	Y	041510	500	119 억		3411795	N	N	28139	N	00	N
91	20230816	150436	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132200	-4500	5	-3.29	23283859700	175504	63.42	135700	137500	130600	177700	95700	136700	132668.52	14.32	0	-2492	142833	139766	134433	131366	126033	141300	132900	119	41000	500	95690	100	1	23830901	31504	39.31	4.49	12	0.74	3363.00	29472.00	161200	20230308	-17.99	61000	20221012	116.72	161200	-17.99	20230308	71700	84.38	20230106	161200	-17.99	20230308	61000	116.72	20221012	1.67	Y	041510	500	119 억		3411795	N	N	26345	N	00	N
92	20230816	140434	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	131300	-5400	5	-3.95	19870688000	149558	54.04	135700	137500	130600	177700	95700	136700	132862.73	14.32	0	-6793	142833	139766	134433	131366	126033	141300	132900	119	41000	500	95690	100	1	23830901	31290	39.04	4.46	12	0.63	3363.00	29472.00	161200	20230308	-18.55	61000	20221012	115.25	161200	-18.55	20230308	71700	83.12	20230106	161200	-18.55	20230308	61000	115.25	20221012	1.67	Y	041510	500	119 억		3411795	N	N	26345	N	00	N
93	20230816	130435	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	131600	-5100	5	-3.73	15641370300	117298	42.38	135700	137500	131300	177700	95700	136700	133347.26	14.32	0	-4748	142833	139766	134433	131366	126033	141300	132900	119	41000	500	95690	100	1	23830901	31361	39.13	4.47	12	0.49	3363.00	29472.00	161200	20230308	-18.36	61000	20221012	115.74	161200	-18.36	20230308	71700	83.54	20230106	161200	-18.36	20230308	61000	115.74	20221012	1.67	Y	041510	500	119 억		3411795	N	N	26345	N	00	N
94	20230816	120441	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132900	-3800	5	-2.78	13914972100	104277	37.68	135700	137500	131300	177700	95700	136700	133442.36	14.32	0	-5323	142833	139766	134433	131366	126033	141300	132900	119	41000	500	95690	100	1	23830901	31671	39.52	4.51	12	0.44	3363.00	29472.00	161200	20230308	-17.56	61000	20221012	117.87	161200	-17.56	20230308	71700	85.36	20230106	161200	-17.56	20230308	61000	117.87	20221012	1.67	Y	041510	500	119 억		3411795	N	N	26345	N	00	N
95	20230816	110438	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132000	-4700	5	-3.44	11219328200	83906	30.32	135700	137500	131300	177700	95700	136700	133713.03	14.32	0	-9030	142833	139766	134433	131366	126033	141300	132900	119	41000	500	95690	100	1	23830901	31457	39.25	4.48	12	0.35	3363.00	29472.00	161200	20230308	-18.11	61000	20221012	116.39	161200	-18.11	20230308	71700	84.10	20230106	161200	-18.11	20230308	61000	116.39	20221012	1.67	Y	041510	500	119 억		3411795	N	N	26345	N	00	N
96	20230816	100434	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133400	-3300	5	-2.41	6545655600	48604	17.56	135700	137500	133100	177700	95700	136700	134673.15	14.32	0	4816	142833	139766	134433	131366	126033	141300	132900	119	41000	500	95690	100	1	23830901	31790	39.67	4.53	12	0.20	3363.00	29472.00	161200	20230308	-17.25	61000	20221012	118.69	161200	-17.25	20230308	71700	86.05	20230106	161200	-17.25	20230308	61000	118.69	20221012	1.67	Y	041510	500	119 억		3411795	N	N	26345	N	00	N
97	20230816	090433	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	135600	-1100	5	-0.80	778837300	5753	2.08	135700	136400	134500	177700	95700	136700	135379.10	14.32	0	1262	142833	139766	134433	131366	126033	141300	132900	119	41000	500	95690	100	1	23830901	32315	40.32	4.60	12	0.02	3363.00	29472.00	161200	20230308	-15.88	61000	20221012	122.30	161200	-15.88	20230308	71700	89.12	20230106	161200	-15.88	20230308	61000	122.30	20221012	1.67	Y	041510	500	119 억		3411795	N	N	26345	N	00	N
98	20230814	160431	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	136700	200	2	0.15	36924741100	276414	133.70	135400	137500	129100	177400	95600	136500	133582.53	14.37	532	-11027	141966	139232	134966	132232	127966	140600	133600	119	40900	500	95550	100	1	23830901	32577	40.65	4.64	12	1.16	3363.00	29472.00	161200	20230308	-15.20	61000	20221012	124.10	161200	-15.20	20230308	71700	90.66	20230106	161200	-15.20	20230308	61000	124.10	20221012	1.70	Y	041510	500	119 억		3424575	N	N	26341	N	00	N
99	20230814	150429	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	137000	500	2	0.37	35342526800	264868	128.12	135400	137500	129100	177400	95600	136500	133431.92	14.37	532	-11480	141966	139232	134966	132232	127966	140600	133600	119	40900	500	95550	100	1	23830901	32648	40.74	4.65	12	1.11	3363.00	29472.00	161200	20230308	-15.01	61000	20221012	124.59	161200	-15.01	20230308	71700	91.07	20230106	161200	-15.01	20230308	61000	124.59	20221012	1.70	Y	041510	500	119 억		3424575	N	N	17116	N	00	N
100	20230814	140429	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	136800	300	2	0.22	33209312500	249241	120.56	135400	137500	129100	177400	95600	136500	133238.87	14.37	532	-9659	141966	139232	134966	132232	127966	140600	133600	119	40900	500	95550	100	1	23830901	32601	40.68	4.64	12	1.05	3363.00	29472.00	161200	20230308	-15.14	61000	20221012	124.26	161200	-15.14	20230308	71700	90.79	20230106	161200	-15.14	20230308	61000	124.26	20221012	1.70	Y	041510	500	119 억		3424575	N	N	17116	N	00	N
101	20230814	130427	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	136200	-300	5	-0.22	29849816700	224694	108.69	135400	137200	129100	177400	95600	136500	132842.91	14.37	532	-9158	141966	139232	134966	132232	127966	140600	133600	119	40900	500	95550	100	1	23830901	32458	40.50	4.62	12	0.94	3363.00	29472.00	161200	20230308	-15.51	61000	20221012	123.28	161200	-15.51	20230308	71700	89.96	20230106	161200	-15.51	20230308	61000	123.28	20221012	1.70	Y	041510	500	119 억		3424575	N	N	17116	N	00	N
102	20230814	120427	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	136800	300	2	0.22	27504549600	207485	100.36	135400	137000	129100	177400	95600	136500	132557.41	14.37	532	-8667	141966	139232	134966	132232	127966	140600	133600	119	40900	500	95550	100	1	23830901	32601	40.68	4.64	12	0.87	3363.00	29472.00	161200	20230308	-15.14	61000	20221012	124.26	161200	-15.14	20230308	71700	90.79	20230106	161200	-15.14	20230308	61000	124.26	20221012	1.70	Y	041510	500	119 억		3424575	N	N	17116	N	00	N
103	20230814	110427	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	135800	-700	5	-0.51	24034768100	181968	88.02	135400	136000	129100	177400	95600	136500	132076.99	14.37	532	-10717	141966	139232	134966	132232	127966	140600	133600	119	40900	500	95550	100	1	23830901	32362	40.38	4.61	12	0.76	3363.00	29472.00	161200	20230308	-15.76	61000	20221012	122.62	161200	-15.76	20230308	71700	89.40	20230106	161200	-15.76	20230308	61000	122.62	20221012	1.70	Y	041510	500	119 억		3424575	N	N	17116	N	00	N
104	20230814	100427	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133200	-3300	5	-2.42	16932510600	129128	62.46	135400	135400	129100	177400	95600	136500	131120.41	14.37	532	-11284	141966	139232	134966	132232	127966	140600	133600	119	40900	500	95550	100	1	23830901	31743	39.61	4.52	12	0.54	3363.00	29472.00	161200	20230308	-17.37	61000	20221012	118.36	161200	-17.37	20230308	71700	85.77	20230106	161200	-17.37	20230308	61000	118.36	20221012	1.70	Y	041510	500	119 억		3424575	N	N	17116	N	00	N
105	20230814	090427	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	131400	-5100	5	-3.74	2351976600	17754	8.59	135400	135400	130800	177400	95600	136500	132424.91	14.37	532	-4995	141966	139232	134966	132232	127966	140600	133600	119	40900	500	95550	100	1	23830901	31314	39.07	4.46	12	0.07	3363.00	29472.00	161200	20230308	-18.49	61000	20221012	115.41	161200	-18.49	20230308	71700	83.26	20230106	161200	-18.49	20230308	61000	115.41	20221012	1.70	Y	041510	500	119 억		3424575	N	N	17116	N	00	N
106	20230811	160426	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	136500	200	2	0.15	27372959000	202449	72.09	135200	137700	130700	177100	95500	136300	135205.63	14.44	0	35952	141833	139066	136033	133266	130233	140450	134650	119	40800	500	95410	100	1	23830901	32529	40.59	4.63	12	0.85	3363.00	29472.00	161200	20230308	-15.32	61000	20221012	123.77	161200	-15.32	20230308	71700	90.38	20230106	161200	-15.32	20230308	61000	123.77	20221012	1.72	Y	041510	500	119 억		3440558	N	N	17014	N	00	N
107	20230811	150424	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	136900	600	2	0.44	25943505300	191992	68.37	135200	137700	130700	177100	95500	136300	135128.03	14.44	0	32706	141833	139066	136033	133266	130233	140450	134650	119	40800	500	95410	100	1	23830901	32625	40.71	4.65	12	0.81	3363.00	29472.00	161200	20230308	-15.07	61000	20221012	124.43	161200	-15.07	20230308	71700	90.93	20230106	161200	-15.07	20230308	61000	124.43	20221012	1.72	Y	041510	500	119 억		3440558	N	N	16403	N	00	N
108	20230811	140425	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	136800	500	2	0.37	23507070100	174161	62.02	135200	137700	130700	177100	95500	136300	134973.18	14.44	0	26359	141833	139066	136033	133266	130233	140450	134650	119	40800	500	95410	100	1	23830901	32601	40.68	4.64	12	0.73	3363.00	29472.00	161200	20230308	-15.14	61000	20221012	124.26	161200	-15.14	20230308	71700	90.79	20230106	161200	-15.14	20230308	61000	124.26	20221012	1.72	Y	041510	500	119 억		3440558	N	N	16403	N	00	N
109	20230811	130423	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	136900	600	2	0.44	20472608300	152005	54.13	135200	137400	130700	177100	95500	136300	134683.74	14.44	0	16894	141833	139066	136033	133266	130233	140450	134650	119	40800	500	95410	100	1	23830901	32625	40.71	4.65	12	0.64	3363.00	29472.00	161200	20230308	-15.07	61000	20221012	124.43	161200	-15.07	20230308	71700	90.93	20230106	161200	-15.07	20230308	61000	124.43	20221012	1.72	Y	041510	500	119 억		3440558	N	N	16403	N	00	N
110	20230811	120422	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	136400	100	2	0.07	18661674300	138777	49.42	135200	137400	130700	177100	95500	136300	134472.33	14.44	0	11012	141833	139066	136033	133266	130233	140450	134650	119	40800	500	95410	100	1	23830901	32505	40.56	4.63	12	0.58	3363.00	29472.00	161200	20230308	-15.38	61000	20221012	123.61	161200	-15.38	20230308	71700	90.24	20230106	161200	-15.38	20230308	61000	123.61	20221012	1.72	Y	041510	500	119 억		3440558	N	N	16403	N	00	N
111	20230811	110420	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	136500	200	2	0.15	16071747700	119828	42.67	135200	137100	130700	177100	95500	136300	134123.40	14.44	0	710	141833	139066	136033	133266	130233	140450	134650	119	40800	500	95410	100	1	23830901	32529	40.59	4.63	12	0.50	3363.00	29472.00	161200	20230308	-15.32	61000	20221012	123.77	161200	-15.32	20230308	71700	90.38	20230106	161200	-15.32	20230308	61000	123.77	20221012	1.72	Y	041510	500	119 억		3440558	N	N	16403	N	00	N
112	20230811	100419	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	135700	-600	5	-0.44	12105264400	90726	32.31	135200	135900	130700	177100	95500	136300	133426.50	14.44	0	-9796	141833	139066	136033	133266	130233	140450	134650	119	40800	500	95410	100	1	23830901	32339	40.35	4.60	12	0.38	3363.00	29472.00	161200	20230308	-15.82	61000	20221012	122.46	161200	-15.82	20230308	71700	89.26	20230106	161200	-15.82	20230308	61000	122.46	20221012	1.72	Y	041510	500	119 억		3440558	N	N	16403	N	00	N
113	20230811	090423	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133800	-2500	5	-1.83	1707481300	12698	4.52	135200	135900	133500	177100	95500	136300	134467.95	14.44	0	-4676	141833	139066	136033	133266	130233	140450	134650	119	40800	500	95410	100	1	23830901	31886	39.79	4.54	12	0.05	3363.00	29472.00	161200	20230308	-17.00	61000	20221012	119.34	161200	-17.00	20230308	71700	86.61	20230106	161200	-17.00	20230308	61000	119.34	20221012	1.72	Y	041510	500	119 억		3440558	N	N	16403	N	00	N
114	20230810	160421	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	136300	900	2	0.66	37985137100	279105	110.00	135700	138800	133000	176000	94800	135400	136094.85	14.30	0	44601	141066	138232	135866	133032	130666	137050	131850	119	40600	500	94780	100	1	23830901	32482	40.53	4.62	12	1.17	3363.00	29472.00	161200	20230308	-15.45	61000	20221012	123.44	161200	-15.45	20230308	71700	90.10	20230106	161200	-15.45	20230308	61000	123.44	20221012	1.79	Y	041510	500	119 억		3408062	N	N	16303	N	00	N
115	20230810	150419	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	137900	2500	2	1.85	31993210700	235254	92.72	135700	138800	133000	176000	94800	135400	135994.49	14.30	0	29777	141066	138232	135866	133032	130666	137050	131850	119	40600	500	94780	100	1	23830901	32863	41.01	4.68	12	0.99	3363.00	29472.00	161200	20230308	-14.45	61000	20221012	126.07	161200	-14.45	20230308	71700	92.33	20230106	161200	-14.45	20230308	61000	126.07	20221012	1.79	Y	041510	500	119 억		3408062	N	N	9794	N	00	N
116	20230810	140419	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	134800	-600	5	-0.44	23908886000	176206	69.45	135700	138800	133000	176000	94800	135400	135687.23	14.30	0	22942	141066	138232	135866	133032	130666	137050	131850	119	40600	500	94780	100	1	23830901	32124	40.08	4.57	12	0.74	3363.00	29472.00	161200	20230308	-16.38	61000	20221012	120.98	161200	-16.38	20230308	71700	88.01	20230106	161200	-16.38	20230308	61000	120.98	20221012	1.79	Y	041510	500	119 억		3408062	N	N	9794	N	00	N
117	20230810	130415	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	136200	800	2	0.59	20379566500	150143	59.17	135700	138800	133000	176000	94800	135400	135734.51	14.30	0	18772	141066	138232	135866	133032	130666	137050	131850	119	40600	500	94780	100	1	23830901	32458	40.50	4.62	12	0.63	3363.00	29472.00	161200	20230308	-15.51	61000	20221012	123.28	161200	-15.51	20230308	71700	89.96	20230106	161200	-15.51	20230308	61000	123.28	20221012	1.79	Y	041510	500	119 억		3408062	N	N	9794	N	00	N
118	20230810	120420	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	135700	300	2	0.22	17163825400	126456	49.84	135700	138800	133000	176000	94800	135400	135729.79	14.30	0	14006	141066	138232	135866	133032	130666	137050	131850	119	40600	500	94780	100	1	23830901	32339	40.35	4.60	12	0.53	3363.00	29472.00	161200	20230308	-15.82	61000	20221012	122.46	161200	-15.82	20230308	71700	89.26	20230106	161200	-15.82	20230308	61000	122.46	20221012	1.79	Y	041510	500	119 억		3408062	N	N	9794	N	00	N
119	20230810	110422	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	134600	-800	5	-0.59	14364415300	105688	41.65	135700	138800	133000	176000	94800	135400	135913.70	14.30	0	12976	141066	138232	135866	133032	130666	137050	131850	119	40600	500	94780	100	1	23830901	32076	40.02	4.57	12	0.44	3363.00	29472.00	161200	20230308	-16.50	61000	20221012	120.66	161200	-16.50	20230308	71700	87.73	20230106	161200	-16.50	20230308	61000	120.66	20221012	1.79	Y	041510	500	119 억		3408062	N	N	9794	N	00	N
120	20230810	100421	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	134300	-1100	5	-0.81	10811604400	79153	31.20	135700	138800	134100	176000	94800	135400	136592.15	14.30	0	12156	141066	138232	135866	133032	130666	137050	131850	119	40600	500	94780	100	1	23830901	32005	39.93	4.56	12	0.33	3363.00	29472.00	161200	20230308	-16.69	61000	20221012	120.16	161200	-16.69	20230308	71700	87.31	20230106	161200	-16.69	20230308	61000	120.16	20221012	1.79	Y	041510	500	119 억		3408062	N	N	9794	N	00	N
121	20230810	090424	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	137700	2300	2	1.70	1958290300	14262	5.62	135700	138500	135600	176000	94800	135400	137316.58	14.30	0	7781	141066	138232	135866	133032	130666	137050	131850	119	40600	500	94780	100	1	23830901	32815	40.95	4.67	12	0.06	3363.00	29472.00	161200	20230308	-14.58	61000	20221012	125.74	161200	-14.58	20230308	71700	92.05	20230106	161200	-14.58	20230308	61000	125.74	20221012	1.79	Y	041510	500	119 억		3408062	N	N	9794	N	00	N
122	20230809	160420	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	135400	-2600	5	-1.88	34212902300	251994	90.49	138700	138700	133500	179400	96600	138000	135769.67	14.19	0	34227	145800	141900	137600	133700	129400	139750	131550	119	41400	500	96600	100	1	23830901	32267	40.26	4.59	12	1.06	3363.00	29472.00	161200	20230308	-16.00	61000	20221012	121.97	161200	-16.00	20230308	71700	88.84	20230106	161200	-16.00	20230308	61000	121.97	20221012	1.93	Y	041510	500	119 억		3381185	N	N	9742	N	00	N
123	20230809	150414	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	135900	-2100	5	-1.52	32550912300	239740	86.09	138700	138700	133500	179400	96600	138000	135775.62	14.19	0	31019	145800	141900	137600	133700	129400	139750	131550	119	41400	500	96600	100	1	23830901	32386	40.41	4.61	12	1.01	3363.00	29472.00	161200	20230308	-15.69	61000	20221012	122.79	161200	-15.69	20230308	71700	89.54	20230106	161200	-15.69	20230308	61000	122.79	20221012	1.93	Y	041510	500	119 억		3381185	N	N	17991	N	00	N
124	20230809	140415	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	135200	-2800	5	-2.03	28611906700	210675	75.65	138700	138700	133500	179400	96600	138000	135810.34	14.19	0	27105	145800	141900	137600	133700	129400	139750	131550	119	41400	500	96600	100	1	23830901	32219	40.20	4.59	12	0.88	3363.00	29472.00	161200	20230308	-16.13	61000	20221012	121.64	161200	-16.13	20230308	71700	88.56	20230106	161200	-16.13	20230308	61000	121.64	20221012	1.93	Y	041510	500	119 억		3381185	N	N	17991	N	00	N
125	20230809	130423	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133800	-4200	5	-3.04	23289796200	171047	61.42	138700	138700	133600	179400	96600	138000	136159.90	14.19	0	21299	145800	141900	137600	133700	129400	139750	131550	119	41400	500	96600	100	1	23830901	31886	39.79	4.54	12	0.72	3363.00	29472.00	161200	20230308	-17.00	61000	20221012	119.34	161200	-17.00	20230308	71700	86.61	20230106	161200	-17.00	20230308	61000	119.34	20221012	1.93	Y	041510	500	119 억		3381185	N	N	17991	N	00	N
126	20230809	120421	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	136300	-1700	5	-1.23	16840507400	123264	44.26	138700	138700	135400	179400	96600	138000	136621.13	14.19	0	25019	145800	141900	137600	133700	129400	139750	131550	119	41400	500	96600	100	1	23830901	32482	40.53	4.62	12	0.52	3363.00	29472.00	161200	20230308	-15.45	61000	20221012	123.44	161200	-15.45	20230308	71700	90.10	20230106	161200	-15.45	20230308	61000	123.44	20221012	1.93	Y	041510	500	119 억		3381185	N	N	17991	N	00	N
127	20230809	110419	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	136500	-1500	5	-1.09	13139686100	96255	34.56	138700	138700	135400	179400	96600	138000	136508.68	14.19	0	12686	145800	141900	137600	133700	129400	139750	131550	119	41400	500	96600	100	1	23830901	32529	40.59	4.63	12	0.40	3363.00	29472.00	161200	20230308	-15.32	61000	20221012	123.77	161200	-15.32	20230308	71700	90.38	20230106	161200	-15.32	20230308	61000	123.77	20221012	1.93	Y	041510	500	119 억		3381185	N	N	17991	N	00	N
128	20230809	100414	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	136200	-1800	5	-1.30	8730276900	63912	22.95	138700	138700	135500	179400	96600	138000	136597.76	14.19	0	7693	145800	141900	137600	133700	129400	139750	131550	119	41400	500	96600	100	1	23830901	32458	40.50	4.62	12	0.27	3363.00	29472.00	161200	20230308	-15.51	61000	20221012	123.28	161200	-15.51	20230308	71700	89.96	20230106	161200	-15.51	20230308	61000	123.28	20221012	1.93	Y	041510	500	119 억		3381185	N	N	17991	N	00	N
129	20230809	090414	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	136900	-1100	5	-0.80	928861300	6778	2.43	138700	138700	136000	179400	96600	138000	137036.49	14.19	0	-1032	145800	141900	137600	133700	129400	139750	131550	119	41400	500	96600	100	1	23830901	32625	40.71	4.65	12	0.03	3363.00	29472.00	161200	20230308	-15.07	61000	20221012	124.43	161200	-15.07	20230308	71700	90.93	20230106	161200	-15.07	20230308	61000	124.43	20221012	1.93	Y	041510	500	119 억		3381185	N	N	17991	N	00	N
130	20230808	160422	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	138000	-1000	5	-0.72	38264625300	278058	70.15	140600	141500	133300	180700	97300	139000	137613.69	14.15	146	12774	143333	141166	139833	137666	136333	142250	138750	119	41700	500	97300	100	1	23830901	32887	41.03	4.68	12	1.17	3363.00	29472.00	161200	20230308	-14.39	61000	20221012	126.23	161200	-14.39	20230308	71700	92.47	20230106	161200	-14.39	20230308	61000	126.23	20221012	1.99	Y	041510	500	119 억		3372627	N	N	17989	N	00	N
131	20230808	150418	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	138100	-900	5	-0.65	36630846100	266216	67.16	140600	141500	133300	180700	97300	139000	137598.18	14.15	146	11259	143333	141166	139833	137666	136333	142250	138750	119	41700	500	97300	100	1	23830901	32910	41.06	4.69	12	1.12	3363.00	29472.00	161200	20230308	-14.33	61000	20221012	126.39	161200	-14.33	20230308	71700	92.61	20230106	161200	-14.33	20230308	61000	126.39	20221012	1.99	Y	041510	500	119 억		3372627	N	N	24929	N	00	N
132	20230808	140415	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	137900	-1100	5	-0.79	32693451000	237681	59.96	140600	141500	133300	180700	97300	139000	137551.77	14.15	146	11625	143333	141166	139833	137666	136333	142250	138750	119	41700	500	97300	100	1	23830901	32863	41.01	4.68	12	1.00	3363.00	29472.00	161200	20230308	-14.45	61000	20221012	126.07	161200	-14.45	20230308	71700	92.33	20230106	161200	-14.45	20230308	61000	126.07	20221012	1.99	Y	041510	500	119 억		3372627	N	N	24929	N	00	N
133	20230808	130411	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	137100	-1900	5	-1.37	29095921300	211515	53.36	140600	141500	133300	180700	97300	139000	137559.57	14.15	146	10045	143333	141166	139833	137666	136333	142250	138750	119	41700	500	97300	100	1	23830901	32672	40.77	4.65	12	0.89	3363.00	29472.00	161200	20230308	-14.95	61000	20221012	124.75	161200	-14.95	20230308	71700	91.21	20230106	161200	-14.95	20230308	61000	124.75	20221012	1.99	Y	041510	500	119 억		3372627	N	N	24929	N	00	N
134	20230808	120416	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	135900	-3100	5	-2.23	26702389200	193954	48.93	140600	141500	133300	180700	97300	139000	137673.78	14.15	146	7653	143333	141166	139833	137666	136333	142250	138750	119	41700	500	97300	100	1	23830901	32386	40.41	4.61	12	0.81	3363.00	29472.00	161200	20230308	-15.69	61000	20221012	122.79	161200	-15.69	20230308	71700	89.54	20230106	161200	-15.69	20230308	61000	122.79	20221012	1.99	Y	041510	500	119 억		3372627	N	N	24929	N	00	N
135	20230808	110411	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	136500	-2500	5	-1.80	23866322000	173114	43.67	140600	141500	133300	180700	97300	139000	137864.73	14.15	146	4925	143333	141166	139833	137666	136333	142250	138750	119	41700	500	97300	100	1	23830901	32529	40.59	4.63	12	0.73	3363.00	29472.00	161200	20230308	-15.32	61000	20221012	123.77	161200	-15.32	20230308	71700	90.38	20230106	161200	-15.32	20230308	61000	123.77	20221012	1.99	Y	041510	500	119 억		3372627	N	N	24929	N	00	N
136	20230808	100417	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	139800	800	2	0.58	16699655600	121075	30.54	140600	141500	133300	180700	97300	139000	137928.14	14.15	146	1833	143333	141166	139833	137666	136333	142250	138750	119	41700	500	97300	100	1	23830901	33316	41.57	4.74	12	0.51	3363.00	29472.00	161200	20230308	-13.28	61000	20221012	129.18	161200	-13.28	20230308	71700	94.98	20230106	161200	-13.28	20230308	61000	129.18	20221012	1.99	Y	041510	500	119 억		3372627	N	N	24929	N	00	N
137	20230808	090417	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	136100	-2900	5	-2.09	2837460900	20608	5.20	140600	140600	135600	180700	97300	139000	137686.97	14.15	146	-5571	143333	141166	139833	137666	136333	142250	138750	119	41700	500	97300	100	1	23830901	32434	40.47	4.62	12	0.09	3363.00	29472.00	161200	20230308	-15.57	61000	20221012	123.11	161200	-15.57	20230308	71700	89.82	20230106	161200	-15.57	20230308	61000	123.11	20221012	1.99	Y	041510	500	119 억		3372627	N	N	24929	N	00	N
138	20230807	160415	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	139000	1300	2	0.94	55536873900	395744	89.61	138900	142000	138500	179000	96400	137700	140338.15	13.77	146	118012	145100	141400	137200	133500	129300	143250	135350	119	41300	500	96390	100	1	23830901	33125	41.33	4.72	12	1.66	3363.00	29472.00	161200	20230308	-13.77	61000	20221012	127.87	161200	-13.77	20230308	71700	93.86	20230106	161200	-13.77	20230308	61000	127.87	20221012	2.00	Y	041510	500	119 억		3280408	N	N	24927	N	00	N
139	20230807	150413	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	138800	1100	2	0.80	53208398300	378980	85.81	138900	142000	138500	179000	96400	137700	140401.52	13.77	146	111690	145100	141400	137200	133500	129300	143250	135350	119	41300	500	96390	100	1	23830901	33077	41.27	4.71	12	1.59	3363.00	29472.00	161200	20230308	-13.90	61000	20221012	127.54	161200	-13.90	20230308	71700	93.58	20230106	161200	-13.90	20230308	61000	127.54	20221012	2.00	Y	041510	500	119 억		3280408	N	N	23226	N	00	N
140	20230807	140415	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	139800	2100	2	1.53	47407726400	337264	76.37	138900	142000	138500	179000	96400	137700	140568.68	13.77	146	95024	145100	141400	137200	133500	129300	143250	135350	119	41300	500	96390	100	1	23830901	33316	41.57	4.74	12	1.42	3363.00	29472.00	161200	20230308	-13.28	61000	20221012	129.18	161200	-13.28	20230308	71700	94.98	20230106	161200	-13.28	20230308	61000	129.18	20221012	2.00	Y	041510	500	119 억		3280408	N	N	23226	N	00	N
141	20230807	130413	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	141000	3300	2	2.40	40655868500	288938	65.43	138900	142000	138500	179000	96400	137700	140711.67	13.77	146	88395	145100	141400	137200	133500	129300	143250	135350	119	41300	500	96390	100	1	23830901	33602	41.93	4.78	12	1.21	3363.00	29472.00	161200	20230308	-12.53	61000	20221012	131.15	161200	-12.53	20230308	71700	96.65	20230106	161200	-12.53	20230308	61000	131.15	20221012	2.00	Y	041510	500	119 억		3280408	N	N	23226	N	00	N
142	20230807	120412	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	141600	3900	2	2.83	36220793400	257591	58.33	138900	142000	138500	179000	96400	137700	140617.65	13.77	146	79853	145100	141400	137200	133500	129300	143250	135350	119	41300	500	96390	100	1	23830901	33745	42.11	4.80	12	1.08	3363.00	29472.00	161200	20230308	-12.16	61000	20221012	132.13	161200	-12.16	20230308	71700	97.49	20230106	161200	-12.16	20230308	61000	132.13	20221012	2.00	Y	041510	500	119 억		3280408	N	N	23226	N	00	N
143	20230807	110409	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	140900	3200	2	2.32	28024296300	199617	45.20	138900	141900	138500	179000	96400	137700	140395.18	13.77	146	57349	145100	141400	137200	133500	129300	143250	135350	119	41300	500	96390	100	1	23830901	33578	41.90	4.78	12	0.84	3363.00	29472.00	161200	20230308	-12.59	61000	20221012	130.98	161200	-12.59	20230308	71700	96.51	20230106	161200	-12.59	20230308	61000	130.98	20221012	2.00	Y	041510	500	119 억		3280408	N	N	23226	N	00	N
144	20230807	100412	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	140800	3100	2	2.25	19173416900	136799	30.98	138900	141400	138500	179000	96400	137700	140164.05	13.77	146	39630	145100	141400	137200	133500	129300	143250	135350	119	41300	500	96390	100	1	23830901	33554	41.87	4.78	12	0.57	3363.00	29472.00	161200	20230308	-12.66	61000	20221012	130.82	161200	-12.66	20230308	71700	96.37	20230106	161200	-12.66	20230308	61000	130.82	20221012	2.00	Y	041510	500	119 억		3280408	N	N	23226	N	00	N
145	20230807	090413	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	139700	2000	2	1.45	3336450800	23846	5.40	138900	141400	138500	179000	96400	137700	139950.46	13.77	146	3078	145100	141400	137200	133500	129300	143250	135350	119	41300	500	96390	100	1	23830901	33292	41.54	4.74	12	0.10	3363.00	29472.00	161200	20230308	-13.34	61000	20221012	129.02	161200	-13.34	20230308	71700	94.84	20230106	161200	-13.34	20230308	61000	129.02	20221012	2.00	Y	041510	500	119 억		3280408	N	N	23226	N	00	N
146	20230804	160409	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	137700	5100	2	3.85	60784777100	439602	62.83	133000	140900	133000	172300	92900	132600	138273.38	13.34	0	111919	148933	140766	134533	126366	120133	137650	123250	119	39700	500	92820	100	1	23830901	32815	40.95	4.67	12	1.84	3363.00	29472.00	161200	20230308	-14.58	61000	20221012	125.74	161200	-14.58	20230308	71700	92.05	20230106	161200	-14.58	20230308	61000	125.74	20221012	1.92	Y	041510	500	119 억		3178892	N	N	23226	N	00	N
147	20230804	150409	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	137400	4800	2	3.62	58963149200	426360	60.94	133000	140900	133000	172300	92900	132600	138295.17	13.34	0	110315	148933	140766	134533	126366	120133	137650	123250	119	39700	500	92820	100	1	23830901	32744	40.86	4.66	12	1.79	3363.00	29472.00	161200	20230308	-14.76	61000	20221012	125.25	161200	-14.76	20230308	71700	91.63	20230106	161200	-14.76	20230308	61000	125.25	20221012	1.92	Y	041510	500	119 억		3178892	N	N	73830	N	00	N
148	20230804	140415	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	136700	4100	2	3.09	55416420100	400483	57.24	133000	140900	133000	172300	92900	132600	138374.93	13.34	0	109705	148933	140766	134533	126366	120133	137650	123250	119	39700	500	92820	100	1	23830901	32577	40.65	4.64	12	1.68	3363.00	29472.00	161200	20230308	-15.20	61000	20221012	124.10	161200	-15.20	20230308	71700	90.66	20230106	161200	-15.20	20230308	61000	124.10	20221012	1.92	Y	041510	500	119 억		3178892	N	N	73830	N	00	N
149	20230804	130409	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	138800	6200	2	4.68	50339831100	363517	51.96	133000	140900	133000	172300	92900	132600	138481.08	13.34	0	104064	148933	140766	134533	126366	120133	137650	123250	119	39700	500	92820	100	1	23830901	33077	41.27	4.71	12	1.53	3363.00	29472.00	161200	20230308	-13.90	61000	20221012	127.54	161200	-13.90	20230308	71700	93.58	20230106	161200	-13.90	20230308	61000	127.54	20221012	1.92	Y	041510	500	119 억		3178892	N	N	73830	N	00	N
150	20230804	120409	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	138800	6200	2	4.68	44657285400	322631	46.12	133000	140900	133000	172300	92900	132600	138417.19	13.34	0	110634	148933	140766	134533	126366	120133	137650	123250	119	39700	500	92820	100	1	23830901	33077	41.27	4.71	12	1.35	3363.00	29472.00	161200	20230308	-13.90	61000	20221012	127.54	161200	-13.90	20230308	71700	93.58	20230106	161200	-13.90	20230308	61000	127.54	20221012	1.92	Y	041510	500	119 억		3178892	N	N	73830	N	00	N
151	20230804	110411	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	138800	6200	2	4.68	39261803800	283802	40.57	133000	140900	133000	172300	92900	132600	138343.59	13.34	0	104264	148933	140766	134533	126366	120133	137650	123250	119	39700	500	92820	100	1	23830901	33077	41.27	4.71	12	1.19	3363.00	29472.00	161200	20230308	-13.90	61000	20221012	127.54	161200	-13.90	20230308	71700	93.58	20230106	161200	-13.90	20230308	61000	127.54	20221012	1.92	Y	041510	500	119 억		3178892	N	N	73830	N	00	N
152	20230804	100406	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	138300	5700	2	4.30	31671728600	229054	32.74	133000	140900	133000	172300	92900	132600	138273.55	13.34	0	94710	148933	140766	134533	126366	120133	137650	123250	119	39700	500	92820	100	1	23830901	32958	41.12	4.69	12	0.96	3363.00	29472.00	161200	20230308	-14.21	61000	20221012	126.72	161200	-14.21	20230308	71700	92.89	20230106	161200	-14.21	20230308	61000	126.72	20221012	1.92	Y	041510	500	119 억		3178892	N	N	73830	N	00	N
153	20230804	090406	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	135900	3300	2	2.49	1879606100	13949	1.99	133000	135900	133000	172300	92900	132600	134758.82	13.34	0	4776	148933	140766	134533	126366	120133	137650	123250	119	39700	500	92820	100	1	23830901	32386	40.41	4.61	12	0.06	3363.00	29472.00	161200	20230308	-15.69	61000	20221012	122.79	161200	-15.69	20230308	71700	89.54	20230106	161200	-15.69	20230308	61000	122.79	20221012	1.92	Y	041510	500	119 억		3178892	N	N	73830	N	00	N
154	20230803	160407	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132600	-3500	5	-2.57	93357574000	698455	79.85	136100	142700	128300	176900	95300	136100	133648.23	13.79	0	-94367	145566	140832	136366	131632	127166	143200	134000	119	40800	500	95270	100	1	23830901	31600	39.43	4.50	12	2.93	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	1.90	Y	041510	500	119 억		3287228	N	N	73830	N	00	N
155	20230803	150409	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	131400	-4700	5	-3.45	89544079100	669579	76.55	136100	142700	128300	176900	95300	136100	133716.67	13.79	0	-100131	145566	140832	136366	131632	127166	143200	134000	119	40800	500	95270	100	1	23830901	31314	39.07	4.46	12	2.81	3363.00	29472.00	161200	20230308	-18.49	61000	20221012	115.41	161200	-18.49	20230308	71700	83.26	20230106	161200	-18.49	20230308	61000	115.41	20221012	1.90	Y	041510	500	119 억		3287228	N	N	139821	N	00	N
156	20230803	140405	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132100	-4000	5	-2.94	81584645100	609471	69.67	136100	142700	128300	176900	95300	136100	133845.57	13.79	0	-100246	145566	140832	136366	131632	127166	143200	134000	119	40800	500	95270	100	1	23830901	31481	39.28	4.48	12	2.56	3363.00	29472.00	161200	20230308	-18.05	61000	20221012	116.56	161200	-18.05	20230308	71700	84.24	20230106	161200	-18.05	20230308	61000	116.56	20221012	1.90	Y	041510	500	119 억		3287228	N	N	139821	N	00	N
157	20230803	130409	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	131400	-4700	5	-3.45	74138069900	553124	63.23	136100	142700	128300	176900	95300	136100	134019.06	13.79	0	-88107	145566	140832	136366	131632	127166	143200	134000	119	40800	500	95270	100	1	23830901	31314	39.07	4.46	12	2.32	3363.00	29472.00	161200	20230308	-18.49	61000	20221012	115.41	161200	-18.49	20230308	71700	83.26	20230106	161200	-18.49	20230308	61000	115.41	20221012	1.90	Y	041510	500	119 억		3287228	N	N	139821	N	00	N
158	20230803	120409	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	130000	-6100	5	-4.48	65051952600	483167	55.23	136100	142700	128300	176900	95300	136100	134623.49	13.79	0	-71730	145566	140832	136366	131632	127166	143200	134000	119	40800	500	95270	100	1	23830901	30980	38.66	4.41	12	2.03	3363.00	29472.00	161200	20230308	-19.35	61000	20221012	113.11	161200	-19.35	20230308	71700	81.31	20230106	161200	-19.35	20230308	61000	113.11	20221012	1.90	Y	041510	500	119 억		3287228	N	N	139821	N	00	N
159	20230803	110405	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	129900	-6200	5	-4.56	56581961200	417936	47.78	136100	142700	128300	176900	95300	136100	135376.86	13.79	0	-50651	145566	140832	136366	131632	127166	143200	134000	119	40800	500	95270	100	1	23830901	30956	38.63	4.41	12	1.75	3363.00	29472.00	161200	20230308	-19.42	61000	20221012	112.95	161200	-19.42	20230308	71700	81.17	20230106	161200	-19.42	20230308	61000	112.95	20221012	1.90	Y	041510	500	119 억		3287228	N	N	139821	N	00	N
160	20230803	100405	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	135800	-300	5	-0.22	40617458100	297326	33.99	136100	142700	132800	176900	95300	136100	136616.61	13.79	0	-16966	145566	140832	136366	131632	127166	143200	134000	119	40800	500	95270	100	1	23830901	32362	40.38	4.61	12	1.25	3363.00	29472.00	161200	20230308	-15.76	61000	20221012	122.62	161200	-15.76	20230308	71700	89.40	20230106	161200	-15.76	20230308	61000	122.62	20221012	1.90	Y	041510	500	119 억		3287228	N	N	139821	N	00	N
161	20230803	090405	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	138800	2700	2	1.98	10127199700	72544	8.29	136100	142700	136100	176900	95300	136100	139820.39	13.79	0	5600	145566	140832	136366	131632	127166	143200	134000	119	40800	500	95270	100	1	23830901	33077	41.27	4.71	12	0.30	3363.00	29472.00	161200	20230308	-13.90	61000	20221012	127.54	161200	-13.90	20230308	71700	93.58	20230106	161200	-13.90	20230308	61000	127.54	20221012	1.90	Y	041510	500	119 억		3287228	N	N	139821	N	00	N
162	20230802	160407	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	136100	1400	2	1.04	118736837600	871616	170.46	134000	141100	131900	175100	94300	134700	136226.65	13.69	0	-87202	140633	137666	131733	128766	122833	139150	130250	119	40400	500	94290	100	1	23830901	32434	40.47	4.62	12	3.66	3363.00	29472.00	161200	20230308	-15.57	61000	20221012	123.11	161200	-15.57	20230308	71700	89.82	20230106	161200	-15.57	20230308	61000	123.11	20221012	1.79	Y	041510	500	119 억		3263036	N	N	139771	N	00	N
163	20230802	150411	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	137100	2400	2	1.78	113388485900	832492	162.81	134000	141100	131900	175100	94300	134700	136204.10	13.69	0	-83195	140633	137666	131733	128766	122833	139150	130250	119	40400	500	94290	100	1	23830901	32672	40.77	4.65	12	3.49	3363.00	29472.00	161200	20230308	-14.95	61000	20221012	124.75	161200	-14.95	20230308	71700	91.21	20230106	161200	-14.95	20230308	61000	124.75	20221012	1.79	Y	041510	500	119 억		3263036	N	N	62022	N	00	N
164	20230802	140408	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	135300	600	2	0.45	79300962600	582505	113.92	134000	141100	131900	175100	94300	134700	136138.38	13.69	0	-61110	140633	137666	131733	128766	122833	139150	130250	119	40400	500	94290	100	1	23830901	32243	40.23	4.59	12	2.44	3363.00	29472.00	161200	20230308	-16.07	61000	20221012	121.80	161200	-16.07	20230308	71700	88.70	20230106	161200	-16.07	20230308	61000	121.80	20221012	1.79	Y	041510	500	119 억		3263036	N	N	62022	N	00	N
165	20230802	130406	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133000	-1700	5	-1.26	30536354900	227603	44.51	134000	136300	131900	175100	94300	134700	134164.46	13.69	0	-23399	140633	137666	131733	128766	122833	139150	130250	119	40400	500	94290	100	1	23830901	31695	39.55	4.51	12	0.96	3363.00	29472.00	161200	20230308	-17.49	61000	20221012	118.03	161200	-17.49	20230308	71700	85.50	20230106	161200	-17.49	20230308	61000	118.03	20221012	1.79	Y	041510	500	119 억		3263036	N	N	62022	N	00	N
166	20230802	120402	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132900	-1800	5	-1.34	22883009300	170698	33.38	134000	136300	131900	175100	94300	134700	134054.67	13.69	0	-20224	140633	137666	131733	128766	122833	139150	130250	119	40400	500	94290	100	1	23830901	31671	39.52	4.51	12	0.72	3363.00	29472.00	161200	20230308	-17.56	61000	20221012	117.87	161200	-17.56	20230308	71700	85.36	20230106	161200	-17.56	20230308	61000	117.87	20221012	1.79	Y	041510	500	119 억		3263036	N	N	62022	N	00	N
167	20230802	110401	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133600	-1100	5	-0.82	18754907100	139687	27.32	134000	136300	131900	175100	94300	134700	134263.09	13.69	0	-12992	140633	137666	131733	128766	122833	139150	130250	119	40400	500	94290	100	1	23830901	31838	39.73	4.53	12	0.59	3363.00	29472.00	161200	20230308	-17.12	61000	20221012	119.02	161200	-17.12	20230308	71700	86.33	20230106	161200	-17.12	20230308	61000	119.02	20221012	1.79	Y	041510	500	119 억		3263036	N	N	62022	N	00	N
168	20230802	100403	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	135200	500	2	0.37	13534732500	100764	19.71	134000	136300	131900	175100	94300	134700	134320.26	13.69	0	-7322	140633	137666	131733	128766	122833	139150	130250	119	40400	500	94290	100	1	23830901	32219	40.20	4.59	12	0.42	3363.00	29472.00	161200	20230308	-16.13	61000	20221012	121.64	161200	-16.13	20230308	71700	88.56	20230106	161200	-16.13	20230308	61000	121.64	20221012	1.79	Y	041510	500	119 억		3263036	N	N	62022	N	00	N
169	20230802	090402	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133200	-1500	5	-1.11	1368708600	10267	2.01	134000	134000	132700	175100	94300	134700	133280.33	13.69	0	-538	140633	137666	131733	128766	122833	139150	130250	119	40400	500	94290	100	1	23830901	31743	39.61	4.52	12	0.04	3363.00	29472.00	161200	20230308	-17.37	61000	20221012	118.36	161200	-17.37	20230308	71700	85.77	20230106	161200	-17.37	20230308	61000	118.36	20221012	1.79	Y	041510	500	119 억		3263036	N	N	62022	N	00	N
170	20230801	160404	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	134700	4100	2	3.14	66710728100	509452	177.18	130600	134700	125800	169700	91500	130600	130942.95	13.70	0	-14270	138466	134532	129566	125632	120666	136500	127600	119	39100	500	91420	100	1	23830901	32100	40.05	4.57	12	2.14	3363.00	29472.00	161200	20230308	-16.44	61000	20221012	120.82	161200	-16.44	20230308	71700	87.87	20230106	161200	-16.44	20230308	61000	120.82	20221012	1.83	Y	041510	500	119 억		3264613	N	N	61931	N	00	N
171	20230801	150400	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133900	3300	2	2.53	63082412600	482453	167.79	130600	134700	125800	169700	91500	130600	130753.49	13.70	0	-10905	138466	134532	129566	125632	120666	136500	127600	119	39100	500	91420	100	1	23830901	31910	39.82	4.54	12	2.02	3363.00	29472.00	161200	20230308	-16.94	61000	20221012	119.51	161200	-16.94	20230308	71700	86.75	20230106	161200	-16.94	20230308	61000	119.51	20221012	1.83	Y	041510	500	119 억		3264613	N	N	35354	N	00	N
172	20230801	140409	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132100	1500	2	1.15	54650136100	419097	145.76	130600	134700	125800	169700	91500	130600	130399.73	13.70	0	-3047	138466	134532	129566	125632	120666	136500	127600	119	39100	500	91420	100	1	23830901	31481	39.28	4.48	12	1.76	3363.00	29472.00	161200	20230308	-18.05	61000	20221012	116.56	161200	-18.05	20230308	71700	84.24	20230106	161200	-18.05	20230308	61000	116.56	20221012	1.83	Y	041510	500	119 억		3264613	N	N	35354	N	00	N
173	20230801	130401	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132700	2100	2	1.61	48210802800	370223	128.76	130600	134700	125800	169700	91500	130600	130220.98	13.70	0	2954	138466	134532	129566	125632	120666	136500	127600	119	39100	500	91420	100	1	23830901	31624	39.46	4.50	12	1.55	3363.00	29472.00	161200	20230308	-17.68	61000	20221012	117.54	161200	-17.68	20230308	71700	85.08	20230106	161200	-17.68	20230308	61000	117.54	20221012	1.83	Y	041510	500	119 억		3264613	N	N	35354	N	00	N
174	20230801	120402	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133200	2600	2	1.99	40097711800	309482	107.63	130600	134200	125800	169700	91500	130600	129563.95	13.70	0	6342	138466	134532	129566	125632	120666	136500	127600	119	39100	500	91420	100	1	23830901	31743	39.61	4.52	12	1.30	3363.00	29472.00	161200	20230308	-17.37	61000	20221012	118.36	161200	-17.37	20230308	71700	85.77	20230106	161200	-17.37	20230308	61000	118.36	20221012	1.83	Y	041510	500	119 억		3264613	N	N	35354	N	00	N
175	20230801	110359	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	129700	-900	5	-0.69	30227012900	234737	81.64	130600	132300	125800	169700	91500	130600	128769.70	13.70	0	-1897	138466	134532	129566	125632	120666	136500	127600	119	39100	500	91420	100	1	23830901	30909	38.57	4.40	12	0.99	3363.00	29472.00	161200	20230308	-19.54	61000	20221012	112.62	161200	-19.54	20230308	71700	80.89	20230106	161200	-19.54	20230308	61000	112.62	20221012	1.83	Y	041510	500	119 억		3264613	N	N	35354	N	00	N
176	20230801	100402	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	125900	-4700	5	-3.60	20823503700	161646	56.22	130600	132300	125800	169700	91500	130600	128821.65	13.70	0	-9521	138466	134532	129566	125632	120666	136500	127600	119	39100	500	91420	100	1	23830901	30003	37.44	4.27	12	0.68	3363.00	29472.00	161200	20230308	-21.90	61000	20221012	106.39	161200	-21.90	20230308	71700	75.59	20230106	161200	-21.90	20230308	61000	106.39	20221012	1.83	Y	041510	500	119 억		3264613	N	N	35354	N	00	N
177	20230801	090358	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	129200	-1400	5	-1.07	1387049600	10691	3.72	130600	130800	129000	169700	91500	130600	129739.93	13.70	0	-2391	138466	134532	129566	125632	120666	136500	127600	119	39100	500	91420	100	1	23830901	30790	38.42	4.38	12	0.04	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	1.83	Y	041510	500	119 억		3264613	N	N	35354	N	00	N