KissMeData/041510/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160449	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	128300	-3100	5	-2.36	27073206800	212202	201.33	130100	130900	125700	170800	92000	131400	127580.74	14.40	0	-42596	136800	134100	132300	129600	127800	133200	128700	119	39400	500	91980	100	1	23830901	30575	38.15	4.35	12	0.89	3363.00	29472.00	161200	20230308	-20.41	61000	20221012	110.33	161200	-20.41	20230308	71700	78.94	20230106	161200	-20.41	20230308	61000	110.33	20221012	1.44	Y	041510	500	119 억		3432270	N	N	14342	N	00	N
3	20230927	150452	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	127600	-3800	5	-2.89	24929370800	195469	185.45	130100	130900	125700	170800	92000	131400	127535.44	14.40	0	-37719	136800	134100	132300	129600	127800	133200	128700	119	39400	500	91980	100	1	23830901	30408	37.94	4.33	12	0.82	3363.00	29472.00	161200	20230308	-20.84	61000	20221012	109.18	161200	-20.84	20230308	71700	77.96	20230106	161200	-20.84	20230308	61000	109.18	20221012	1.44	Y	041510	500	119 억		3432270	N	N	5685	N	00	N
4	20230927	140451	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	127500	-3900	5	-2.97	21379414200	167696	159.10	130100	130900	125700	170800	92000	131400	127488.23	14.40	0	-34949	136800	134100	132300	129600	127800	133200	128700	119	39400	500	91980	100	1	23830901	30384	37.91	4.33	12	0.70	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	1.44	Y	041510	500	119 억		3432270	N	N	5685	N	00	N
5	20230927	130447	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	128100	-3300	5	-2.51	19433473800	152453	144.64	130100	130900	125700	170800	92000	131400	127470.92	14.40	0	-35777	136800	134100	132300	129600	127800	133200	128700	119	39400	500	91980	100	1	23830901	30527	38.09	4.35	12	0.64	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	1.44	Y	041510	500	119 억		3432270	N	N	5685	N	00	N
6	20230927	120446	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	127100	-4300	5	-3.27	17258337200	135421	128.48	130100	130900	125700	170800	92000	131400	127440.99	14.40	0	-34602	136800	134100	132300	129600	127800	133200	128700	119	39400	500	91980	100	1	23830901	30289	37.79	4.31	12	0.57	3363.00	29472.00	161200	20230308	-21.15	61000	20221012	108.36	161200	-21.15	20230308	71700	77.27	20230106	161200	-21.15	20230308	61000	108.36	20221012	1.44	Y	041510	500	119 억		3432270	N	N	5685	N	00	N
7	20230927	110450	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	128700	-2700	5	-2.05	14838384100	116401	110.44	130100	130900	125700	170800	92000	131400	127475.15	14.40	0	-34270	136800	134100	132300	129600	127800	133200	128700	119	39400	500	91980	100	1	23830901	30670	38.27	4.37	12	0.49	3363.00	29472.00	161200	20230308	-20.16	61000	20221012	110.98	161200	-20.16	20230308	71700	79.50	20230106	161200	-20.16	20230308	61000	110.98	20221012	1.44	Y	041510	500	119 억		3432270	N	N	5685	N	00	N
8	20230927	100446	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	126800	-4600	5	-3.50	10726248700	84353	80.03	130100	130900	125700	170800	92000	131400	127157.15	14.40	0	-42330	136800	134100	132300	129600	127800	133200	128700	119	39400	500	91980	100	1	23830901	30218	37.70	4.30	12	0.35	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	1.44	Y	041510	500	119 억		3432270	N	N	5685	N	00	N
9	20230927	090454	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	129300	-2100	5	-1.60	906016700	7004	6.65	130100	130900	128700	170800	92000	131400	129345.89	14.40	0	-1762	136800	134100	132300	129600	127800	133200	128700	119	39400	500	91980	100	1	23830901	30813	38.45	4.39	12	0.03	3363.00	29472.00	161200	20230308	-19.79	61000	20221012	111.97	161200	-19.79	20230308	71700	80.33	20230106	161200	-19.79	20230308	61000	111.97	20221012	1.44	Y	041510	500	119 억		3432270	N	N	5685	N	00	N
10	20230926	160446	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	131400	-600	5	-0.45	13963426100	105171	60.18	132600	135000	130500	171600	92400	132000	132769.97	14.39	0	-8442	136666	134332	131666	129332	126666	135500	130500	119	39600	500	92400	100	1	23830901	31314	39.07	4.46	12	0.44	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	1.48	Y	041510	500	119 억		3428777	N	N	5685	N	00	N
11	20230926	150449	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	131400	-600	5	-0.45	12781365900	96170	55.03	132600	135000	130500	171600	92400	132000	132903.88	14.39	0	-6379	136666	134332	131666	129332	126666	135500	130500	119	39600	500	92400	100	1	23830901	31314	39.07	4.46	12	0.40	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	1.48	Y	041510	500	119 억		3428777	N	N	8409	N	00	N
12	20230926	140443	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	131000	-1000	5	-0.76	11600374900	87167	49.88	132600	135000	130500	171600	92400	132000	133082.19	14.39	0	-4906	136666	134332	131666	129332	126666	135500	130500	119	39600	500	92400	100	1	23830901	31218	38.95	4.44	12	0.37	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	1.48	Y	041510	500	119 억		3428777	N	N	8409	N	00	N
13	20230926	130444	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	131100	-900	5	-0.68	10507899500	78822	45.10	132600	135000	131000	171600	92400	132000	133311.76	14.39	0	-2861	136666	134332	131666	129332	126666	135500	130500	119	39600	500	92400	100	1	23830901	31242	38.98	4.45	12	0.33	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	1.48	Y	041510	500	119 억		3428777	N	N	8409	N	00	N
14	20230926	120446	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	131400	-600	5	-0.45	9407667100	70456	40.31	132600	135000	131000	171600	92400	132000	133525.42	14.39	0	-2270	136666	134332	131666	129332	126666	135500	130500	119	39600	500	92400	100	1	23830901	31314	39.07	4.46	12	0.30	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	1.48	Y	041510	500	119 억		3428777	N	N	8409	N	00	N
15	20230926	110446	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132200	200	2	0.15	8187862000	61178	35.01	132600	135000	131500	171600	92400	132000	133836.71	14.39	0	-755	136666	134332	131666	129332	126666	135500	130500	119	39600	500	92400	100	1	23830901	31504	39.31	4.49	12	0.26	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	1.48	Y	041510	500	119 억		3428777	N	N	8409	N	00	N
16	20230926	100444	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133200	1200	2	0.91	6537986900	48724	27.88	132600	135000	132500	171600	92400	132000	134184.12	14.39	0	3772	136666	134332	131666	129332	126666	135500	130500	119	39600	500	92400	100	1	23830901	31743	39.61	4.52	12	0.20	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	1.48	Y	041510	500	119 억		3428777	N	N	8409	N	00	N
17	20230926	090445	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	134200	2200	2	1.67	657435300	4923	2.82	132600	134400	132600	171600	92400	132000	133543.63	14.39	0	-274	136666	134332	131666	129332	126666	135500	130500	119	39600	500	92400	100	1	23830901	31981	39.90	4.55	12	0.02	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	1.48	Y	041510	500	119 억		3428777	N	N	8409	N	00	N
18	20230925	160445	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132000	1700	2	1.30	23141705100	174244	142.00	129100	134000	129000	169300	91300	130300	132813.43	14.48	0	-10386	134633	132466	129133	126966	123633	133550	128050	119	39000	500	91210	100	1	23830901	31457	39.25	4.48	12	0.73	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	1.48	Y	041510	500	119 억		3450974	N	N	8404	N	00	N
19	20230925	150448	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133000	2700	2	2.07	20483231500	154154	125.63	129100	134000	129000	169300	91300	130300	132875.91	14.48	0	-12253	134633	132466	129133	126966	123633	133550	128050	119	39000	500	91210	100	1	23830901	31695	39.55	4.51	12	0.65	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	1.48	Y	041510	500	119 억		3450974	N	N	5151	N	00	N
20	20230925	140440	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133700	3400	2	2.61	16866050100	126933	103.45	129100	134000	129000	169300	91300	130300	132874.60	14.48	0	-5629	134633	132466	129133	126966	123633	133550	128050	119	39000	500	91210	100	1	23830901	31862	39.76	4.54	12	0.53	3363.00	29472.00	161200	20230308	-17.06	61000	20221012	119.18	161200	-17.06	20230308	71700	86.47	20230106	161200	-17.06	20230308	61000	119.18	20221012	1.48	Y	041510	500	119 억		3450974	N	N	5151	N	00	N
21	20230925	130442	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133800	3500	2	2.69	15166295700	114211	93.08	129100	134000	129000	169300	91300	130300	132792.93	14.48	0	-1039	134633	132466	129133	126966	123633	133550	128050	119	39000	500	91210	100	1	23830901	31886	39.79	4.54	12	0.48	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	1.48	Y	041510	500	119 억		3450974	N	N	5151	N	00	N
22	20230925	120447	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133800	3500	2	2.69	13026941500	98226	80.05	129100	134000	129000	169300	91300	130300	132623.24	14.48	0	1967	134633	132466	129133	126966	123633	133550	128050	119	39000	500	91210	100	1	23830901	31886	39.79	4.54	12	0.41	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	1.48	Y	041510	500	119 억		3450974	N	N	5151	N	00	N
23	20230925	110442	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133100	2800	2	2.15	9735144700	73581	59.97	129100	134000	129000	169300	91300	130300	132306.42	14.48	0	2248	134633	132466	129133	126966	123633	133550	128050	119	39000	500	91210	100	1	23830901	31719	39.58	4.52	12	0.31	3363.00	29472.00	161200	20230308	-17.43	61000	20221012	118.20	161200	-17.43	20230308	71700	85.63	20230106	161200	-17.43	20230308	61000	118.20	20221012	1.48	Y	041510	500	119 억		3450974	N	N	5151	N	00	N
24	20230925	100444	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132500	2200	2	1.69	4825661200	36716	29.92	129100	132500	129000	169300	91300	130300	131433.56	14.48	0	2858	134633	132466	129133	126966	123633	133550	128050	119	39000	500	91210	100	1	23830901	31576	39.40	4.50	12	0.15	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	1.48	Y	041510	500	119 억		3450974	N	N	5151	N	00	N
25	20230925	090443	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	131100	800	2	0.61	342174700	2633	2.15	129100	131100	129000	169300	91300	130300	129949.96	14.48	0	617	134633	132466	129133	126966	123633	133550	128050	119	39000	500	91210	100	1	23830901	31242	38.98	4.45	12	0.01	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	1.48	Y	041510	500	119 억		3450974	N	N	5151	N	00	N
26	20230922	160458	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	130300	2400	2	1.88	15813361600	122456	70.98	126000	131300	125800	166200	89600	127900	129134.94	14.43	0	15209	133233	130566	129233	126566	125233	129900	125900	119	38300	500	89530	100	1	23830901	31052	38.75	4.42	12	0.51	3363.00	29472.00	161200	20230308	-19.17	61000	20221012	113.61	161200	-19.17	20230308	71700	81.73	20230106	161200	-19.17	20230308	61000	113.61	20221012	1.47	Y	041510	500	119 억		3438579	N	N	5141	N	00	N
27	20230922	150454	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	130300	2400	2	1.88	14782938100	114541	66.39	126000	131300	125800	166200	89600	127900	129062.42	14.43	0	15920	133233	130566	129233	126566	125233	129900	125900	119	38300	500	89530	100	1	23830901	31052	38.75	4.42	12	0.48	3363.00	29472.00	161200	20230308	-19.17	61000	20221012	113.61	161200	-19.17	20230308	71700	81.73	20230106	161200	-19.17	20230308	61000	113.61	20221012	1.47	Y	041510	500	119 억		3438579	N	N	14712	N	00	N
28	20230922	140456	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	130000	2100	2	1.64	12905377300	100102	58.02	126000	131300	125800	166200	89600	127900	128922.27	14.43	0	15689	133233	130566	129233	126566	125233	129900	125900	119	38300	500	89530	100	1	23830901	30980	38.66	4.41	12	0.42	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	1.47	Y	041510	500	119 억		3438579	N	N	14712	N	00	N
29	20230922	130429	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	130300	2400	2	1.88	11736834500	91115	52.81	126000	131300	125800	166200	89600	127900	128813.42	14.43	0	17022	133233	130566	129233	126566	125233	129900	125900	119	38300	500	89530	100	1	23830901	31052	38.75	4.42	12	0.38	3363.00	29472.00	161200	20230308	-19.17	61000	20221012	113.61	161200	-19.17	20230308	71700	81.73	20230106	161200	-19.17	20230308	61000	113.61	20221012	1.47	Y	041510	500	119 억		3438579	N	N	14712	N	00	N
30	20230922	120425	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	130500	2600	2	2.03	10822021200	84093	48.74	126000	131300	125800	166200	89600	127900	128691.11	14.43	0	17707	133233	130566	129233	126566	125233	129900	125900	119	38300	500	89530	100	1	23830901	31099	38.80	4.43	12	0.35	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	1.47	Y	041510	500	119 억		3438579	N	N	14712	N	00	N
31	20230922	110426	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	130300	2400	2	1.88	8301392600	64789	37.55	126000	130500	125800	166200	89600	127900	128129.66	14.43	0	12833	133233	130566	129233	126566	125233	129900	125900	119	38300	500	89530	100	1	23830901	31052	38.75	4.42	12	0.27	3363.00	29472.00	161200	20230308	-19.17	61000	20221012	113.61	161200	-19.17	20230308	71700	81.73	20230106	161200	-19.17	20230308	61000	113.61	20221012	1.47	Y	041510	500	119 억		3438579	N	N	14712	N	00	N
32	20230922	100426	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	128200	300	2	0.23	4415357100	34722	20.13	126000	129200	125800	166200	89600	127900	127163.10	14.43	0	8130	133233	130566	129233	126566	125233	129900	125900	119	38300	500	89530	100	1	23830901	30551	38.12	4.35	12	0.15	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	1.47	Y	041510	500	119 억		3438579	N	N	14712	N	00	N
33	20230922	090421	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	126600	-1300	5	-1.02	480682800	3800	2.20	126000	127300	125800	166200	89600	127900	126495.47	14.43	0	208	133233	130566	129233	126566	125233	129900	125900	119	38300	500	89530	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	1.47	Y	041510	500	119 억		3438579	N	N	14712	N	00	N
34	20230921	160428	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	127900	-4600	5	-3.47	22130952200	171705	184.57	131500	131900	127900	172200	92800	132500	128891.32	14.48	0	-11154	135966	134232	132566	130832	129166	133400	130000	119	39700	500	92750	100	1	23830901	30480	38.03	4.34	12	0.72	3363.00	29472.00	161200	20230308	-20.66	61000	20221012	109.67	161200	-20.66	20230308	71700	78.38	20230106	161200	-20.66	20230308	61000	109.67	20221012	1.47	Y	041510	500	119 억		3450699	N	N	14712	N	00	N
35	20230921	150422	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	128500	-4000	5	-3.02	20311010200	157511	169.31	131500	131900	127900	172200	92800	132500	128949.56	14.48	0	-12604	135966	134232	132566	130832	129166	133400	130000	119	39700	500	92750	100	1	23830901	30623	38.21	4.36	12	0.66	3363.00	29472.00	161200	20230308	-20.29	61000	20221012	110.66	161200	-20.29	20230308	71700	79.22	20230106	161200	-20.29	20230308	61000	110.66	20221012	1.47	Y	041510	500	119 억		3450699	N	N	5180	N	00	N
36	20230921	140425	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	128100	-4400	5	-3.32	15977067200	123736	133.01	131500	131900	128000	172200	92800	132500	129121.95	14.48	0	-12315	135966	134232	132566	130832	129166	133400	130000	119	39700	500	92750	100	1	23830901	30527	38.09	4.35	12	0.52	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	1.47	Y	041510	500	119 억		3450699	N	N	5180	N	00	N
37	20230921	130420	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	128300	-4200	5	-3.17	13528559800	104621	112.46	131500	131900	128000	172200	92800	132500	129309.87	14.48	0	-13130	135966	134232	132566	130832	129166	133400	130000	119	39700	500	92750	100	1	23830901	30575	38.15	4.35	12	0.44	3363.00	29472.00	161200	20230308	-20.41	61000	20221012	110.33	161200	-20.41	20230308	71700	78.94	20230106	161200	-20.41	20230308	61000	110.33	20221012	1.47	Y	041510	500	119 억		3450699	N	N	5180	N	00	N
38	20230921	120419	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	128700	-3800	5	-2.87	11608799200	89670	96.39	131500	131900	128000	172200	92800	132500	129461.01	14.48	0	-15721	135966	134232	132566	130832	129166	133400	130000	119	39700	500	92750	100	1	23830901	30670	38.27	4.37	12	0.38	3363.00	29472.00	161200	20230308	-20.16	61000	20221012	110.98	161200	-20.16	20230308	71700	79.50	20230106	161200	-20.16	20230308	61000	110.98	20221012	1.47	Y	041510	500	119 억		3450699	N	N	5180	N	00	N
39	20230921	110428	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	128600	-3900	5	-2.94	9481146700	73101	78.58	131500	131900	128000	172200	92800	132500	129698.89	14.48	0	-15575	135966	134232	132566	130832	129166	133400	130000	119	39700	500	92750	100	1	23830901	30647	38.24	4.36	12	0.31	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	1.47	Y	041510	500	119 억		3450699	N	N	5180	N	00	N
40	20230921	100421	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	130200	-2300	5	-1.74	5399367600	41456	44.56	131500	131900	129300	172200	92800	132500	130242.79	14.48	0	-4787	135966	134232	132566	130832	129166	133400	130000	119	39700	500	92750	100	1	23830901	31028	38.72	4.42	12	0.17	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	1.47	Y	041510	500	119 억		3450699	N	N	5180	N	00	N
41	20230921	090426	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	130400	-2100	5	-1.58	1065880600	8181	8.79	131500	131900	129500	172200	92800	132500	130284.62	14.48	0	-2571	135966	134232	132566	130832	129166	133400	130000	119	39700	500	92750	100	1	23830901	31075	38.77	4.42	12	0.03	3363.00	29472.00	161200	20230308	-19.11	61000	20221012	113.77	161200	-19.11	20230308	71700	81.87	20230106	161200	-19.11	20230308	61000	113.77	20221012	1.47	Y	041510	500	119 억		3450699	N	N	5180	N	00	N
42	20230920	160425	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132500	-600	5	-0.45	12275723000	92847	103.05	132700	134300	130900	173000	93200	133100	132214.29	14.44	0	6598	136633	134866	133633	131866	130633	134250	131250	119	39900	500	93170	100	1	23830901	31576	39.40	4.50	12	0.39	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	1.51	Y	041510	500	119 억		3441600	N	N	5180	N	00	N
43	20230920	150415	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132600	-500	5	-0.38	11535331800	87255	96.84	132700	134300	130900	173000	93200	133100	132202.53	14.44	0	6333	136633	134866	133633	131866	130633	134250	131250	119	39900	500	93170	100	1	23830901	31600	39.43	4.50	12	0.37	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	1.51	Y	041510	500	119 억		3441600	N	N	5570	N	00	N
44	20230920	140419	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132400	-700	5	-0.53	9490299700	71873	79.77	132700	134300	130900	173000	93200	133100	132042.63	14.44	0	3357	136633	134866	133633	131866	130633	134250	131250	119	39900	500	93170	100	1	23830901	31552	39.37	4.49	12	0.30	3363.00	29472.00	161200	20230308	-17.87	61000	20221012	117.05	161200	-17.87	20230308	71700	84.66	20230106	161200	-17.87	20230308	61000	117.05	20221012	1.51	Y	041510	500	119 억		3441600	N	N	5570	N	00	N
45	20230920	130418	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	131600	-1500	5	-1.13	7821516100	59216	65.72	132700	134300	130900	173000	93200	133100	132084.51	14.44	0	1927	136633	134866	133633	131866	130633	134250	131250	119	39900	500	93170	100	1	23830901	31361	39.13	4.47	12	0.25	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	1.51	Y	041510	500	119 억		3441600	N	N	5570	N	00	N
46	20230920	120416	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132400	-700	5	-0.53	7097667100	53729	59.63	132700	134300	130900	173000	93200	133100	132101.23	14.44	0	1060	136633	134866	133633	131866	130633	134250	131250	119	39900	500	93170	100	1	23830901	31552	39.37	4.49	12	0.23	3363.00	29472.00	161200	20230308	-17.87	61000	20221012	117.05	161200	-17.87	20230308	71700	84.66	20230106	161200	-17.87	20230308	61000	117.05	20221012	1.51	Y	041510	500	119 억		3441600	N	N	5570	N	00	N
47	20230920	110421	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132700	-400	5	-0.30	6054207500	45836	50.87	132700	134300	130900	173000	93200	133100	132084.12	14.44	0	-3092	136633	134866	133633	131866	130633	134250	131250	119	39900	500	93170	100	1	23830901	31624	39.46	4.50	12	0.19	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	1.51	Y	041510	500	119 억		3441600	N	N	5570	N	00	N
48	20230920	100412	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	131900	-1200	5	-0.90	4656293300	35238	39.11	132700	134300	130900	173000	93200	133100	132138.41	14.44	0	-4196	136633	134866	133633	131866	130633	134250	131250	119	39900	500	93170	100	1	23830901	31433	39.22	4.48	12	0.15	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	1.51	Y	041510	500	119 억		3441600	N	N	5570	N	00	N
49	20230920	090417	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133100	0	3	0.00	446209700	3350	3.72	132700	134300	132600	173000	93200	133100	133196.93	14.44	0	372	136633	134866	133633	131866	130633	134250	131250	119	39900	500	93170	100	1	23830901	31719	39.58	4.52	12	0.01	3363.00	29472.00	161200	20230308	-17.43	61000	20221012	118.20	161200	-17.43	20230308	71700	85.63	20230106	161200	-17.43	20230308	61000	118.20	20221012	1.51	Y	041510	500	119 억		3441600	N	N	5570	N	00	N
50	20230919	160415	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133100	0	3	0.00	11871458300	88923	79.70	133200	135400	132400	173000	93200	133100	133503.09	14.43	0	1209	138300	135700	134200	131600	130100	134950	130850	119	39900	500	93170	100	1	23830901	31719	39.58	4.52	12	0.37	3363.00	29472.00	161200	20230308	-17.43	61000	20221012	118.20	161200	-17.43	20230308	71700	85.63	20230106	161200	-17.43	20230308	61000	118.20	20221012	1.42	Y	041510	500	119 억		3437650	N	N	5565	N	00	N
51	20230919	150415	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133300	200	2	0.15	10805805900	80922	72.53	133200	135400	132400	173000	93200	133100	133533.60	14.43	0	-801	138300	135700	134200	131600	130100	134950	130850	119	39900	500	93170	100	1	23830901	31767	39.64	4.52	12	0.34	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		3437650	N	N	16179	N	00	N
52	20230919	140413	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133000	-100	5	-0.08	9050131600	67739	60.71	133200	135400	132400	173000	93200	133100	133602.97	14.43	0	-1343	138300	135700	134200	131600	130100	134950	130850	119	39900	500	93170	100	1	23830901	31695	39.55	4.51	12	0.28	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	1.42	Y	041510	500	119 억		3437650	N	N	16179	N	00	N
53	20230919	130408	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132800	-300	5	-0.23	8049391500	60222	53.98	133200	135400	132400	173000	93200	133100	133661.98	14.43	0	246	138300	135700	134200	131600	130100	134950	130850	119	39900	500	93170	100	1	23830901	31647	39.49	4.51	12	0.25	3363.00	29472.00	161200	20230308	-17.62	61000	20221012	117.70	161200	-17.62	20230308	71700	85.22	20230106	161200	-17.62	20230308	61000	117.70	20221012	1.42	Y	041510	500	119 억		3437650	N	N	16179	N	00	N
54	20230919	120420	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133200	100	2	0.08	6450847400	48186	43.19	133200	135400	132900	173000	93200	133100	133873.89	14.43	0	2827	138300	135700	134200	131600	130100	134950	130850	119	39900	500	93170	100	1	23830901	31743	39.61	4.52	12	0.20	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		3437650	N	N	16179	N	00	N
55	20230919	110419	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133600	500	2	0.38	5183496200	38687	34.68	133200	135400	132900	173000	93200	133100	133985.48	14.43	0	4973	138300	135700	134200	131600	130100	134950	130850	119	39900	500	93170	100	1	23830901	31838	39.73	4.53	12	0.16	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	1.42	Y	041510	500	119 억		3437650	N	N	16179	N	00	N
56	20230919	100416	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	134300	1200	2	0.90	3112600400	23177	20.77	133200	135400	132900	173000	93200	133100	134296.95	14.43	0	3420	138300	135700	134200	131600	130100	134950	130850	119	39900	500	93170	100	1	23830901	32005	39.93	4.56	12	0.10	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	1.42	Y	041510	500	119 억		3437650	N	N	16179	N	00	N
57	20230919	090415	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133900	800	2	0.60	199509000	1493	1.34	133200	134200	132900	173000	93200	133100	133629.60	14.43	0	-236	138300	135700	134200	131600	130100	134950	130850	119	39900	500	93170	100	1	23830901	31910	39.82	4.54	12	0.01	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	1.42	Y	041510	500	119 억		3437650	N	N	16179	N	00	N
58	20230918	160417	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133100	-2100	5	-1.55	14967693800	111387	60.65	134100	136800	132700	175700	94700	135200	134377.54	14.45	0	4183	141200	138200	136200	133200	131200	137200	132200	119	40500	500	94640	100	1	23830901	31719	39.58	4.52	12	0.47	3363.00	29472.00	161200	20230308	-17.43	61000	20221012	118.20	161200	-17.43	20230308	71700	85.63	20230106	161200	-17.43	20230308	61000	118.20	20221012	1.45	Y	041510	500	119 억		3443161	N	N	16174	N	00	N
59	20230918	150413	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132900	-2300	5	-1.70	13561307400	100825	54.90	134100	136800	132700	175700	94700	135200	134503.40	14.45	0	2794	141200	138200	136200	133200	131200	137200	132200	119	40500	500	94640	100	1	23830901	31671	39.52	4.51	12	0.42	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	1.45	Y	041510	500	119 억		3443161	N	N	12208	N	00	N
60	20230918	140424	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	134000	-1200	5	-0.89	9413223400	69723	37.97	134100	136800	133600	175700	94700	135200	135008.86	14.45	0	-3238	141200	138200	136200	133200	131200	137200	132200	119	40500	500	94640	100	1	23830901	31933	39.85	4.55	12	0.29	3363.00	29472.00	161200	20230308	-16.87	61000	20221012	119.67	161200	-16.87	20230308	71700	86.89	20230106	161200	-16.87	20230308	61000	119.67	20221012	1.45	Y	041510	500	119 억		3443161	N	N	12208	N	00	N
61	20230918	130415	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	135000	-200	5	-0.15	6699994800	49518	26.96	134100	136800	133600	175700	94700	135200	135304.24	14.45	0	-2289	141200	138200	136200	133200	131200	137200	132200	119	40500	500	94640	100	1	23830901	32172	40.14	4.58	12	0.21	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	1.45	Y	041510	500	119 억		3443161	N	N	12208	N	00	N
62	20230918	120416	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	135100	-100	5	-0.07	5531981900	40873	22.26	134100	136800	133600	175700	94700	135200	135345.64	14.45	0	-1959	141200	138200	136200	133200	131200	137200	132200	119	40500	500	94640	100	1	23830901	32196	40.17	4.58	12	0.17	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	1.45	Y	041510	500	119 억		3443161	N	N	12208	N	00	N
63	20230918	110417	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	135600	400	2	0.30	4415719400	32606	17.76	134100	136800	133600	175700	94700	135200	135426.61	14.45	0	-249	141200	138200	136200	133200	131200	137200	132200	119	40500	500	94640	100	1	23830901	32315	40.32	4.60	12	0.14	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	1.45	Y	041510	500	119 억		3443161	N	N	12208	N	00	N
64	20230918	100412	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	135500	300	2	0.22	3122651300	23056	12.55	134100	136800	133600	175700	94700	135200	135437.72	14.45	0	665	141200	138200	136200	133200	131200	137200	132200	119	40500	500	94640	100	1	23830901	32291	40.29	4.60	12	0.10	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	1.45	Y	041510	500	119 억		3443161	N	N	12208	N	00	N
65	20230918	090408	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	135400	200	2	0.15	437783900	3256	1.77	134100	135700	133600	175700	94700	135200	134453.83	14.45	0	606	141200	138200	136200	133200	131200	137200	132200	119	40500	500	94640	100	1	23830901	32267	40.26	4.59	12	0.01	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	1.45	Y	041510	500	119 억		3443161	N	N	12208	N	00	N
66	20230915	160413	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	135200	-4000	5	-2.87	24724484900	181933	105.41	138900	139200	134200	180900	97500	139200	135900.09	14.61	0	-64752	143200	141200	139500	137500	135800	142200	138500	119	41700	500	97440	100	1	23830901	32219	40.20	4.59	12	0.76	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	1.39	Y	041510	500	119 억		3481803	N	N	12203	N	00	N
67	20230915	150414	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	135600	-3600	5	-2.59	21879847600	160918	93.23	138900	139200	134200	180900	97500	139200	135968.02	14.61	0	-60435	143200	141200	139500	137500	135800	142200	138500	119	41700	500	97440	100	1	23830901	32315	40.32	4.60	12	0.68	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	1.39	Y	041510	500	119 억		3481803	N	N	17061	N	00	N
68	20230915	140412	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	136200	-3000	5	-2.16	19355402200	142327	82.46	138900	139200	134200	180900	97500	139200	135991.47	14.61	0	-54277	143200	141200	139500	137500	135800	142200	138500	119	41700	500	97440	100	1	23830901	32458	40.50	4.62	12	0.60	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	1.39	Y	041510	500	119 억		3481803	N	N	17061	N	00	N
69	20230915	130410	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	136400	-2800	5	-2.01	17851493500	131277	76.06	138900	139200	134200	180900	97500	139200	135982.30	14.61	0	-51706	143200	141200	139500	137500	135800	142200	138500	119	41700	500	97440	100	1	23830901	32505	40.56	4.63	12	0.55	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	1.39	Y	041510	500	119 억		3481803	N	N	17061	N	00	N
70	20230915	120416	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	136100	-3100	5	-2.23	16167940200	118934	68.91	138900	139200	134200	180900	97500	139200	135939.21	14.61	0	-51232	143200	141200	139500	137500	135800	142200	138500	119	41700	500	97440	100	1	23830901	32434	40.47	4.62	12	0.50	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	1.39	Y	041510	500	119 억		3481803	N	N	17061	N	00	N
71	20230915	110416	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	135800	-3400	5	-2.44	13602284200	100058	57.97	138900	139200	134200	180900	97500	139200	135942.53	14.61	0	-47606	143200	141200	139500	137500	135800	142200	138500	119	41700	500	97440	100	1	23830901	32362	40.38	4.61	12	0.42	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	1.39	Y	041510	500	119 억		3481803	N	N	17061	N	00	N
72	20230915	100417	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	135300	-3900	5	-2.80	10666636700	78362	45.40	138900	139200	134200	180900	97500	139200	136118.25	14.61	0	-39587	143200	141200	139500	137500	135800	142200	138500	119	41700	500	97440	100	1	23830901	32243	40.23	4.59	12	0.33	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	1.39	Y	041510	500	119 억		3481803	N	N	17061	N	00	N
73	20230915	090409	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	138800	-400	5	-0.29	811731700	5874	3.40	138900	139200	137000	180900	97500	139200	138182.83	14.61	0	-3080	143200	141200	139500	137500	135800	142200	138500	119	41700	500	97440	100	1	23830901	33077	41.27	4.71	12	0.02	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	1.39	Y	041510	500	119 억		3481803	N	N	17061	N	00	N
74	20230914	160415	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	139200	1800	2	1.31	23994568700	171960	59.37	138100	141500	137800	178600	96200	137400	139536.23	14.50	0	17902	145466	141432	138766	134732	132066	140100	133400	119	41200	500	96180	100	1	23830901	33173	41.39	4.72	12	0.72	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	1.39	Y	041510	500	119 억		3456467	N	N	16918	N	00	N
75	20230914	150406	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	139700	2300	2	1.67	19895251700	142519	49.20	138100	141500	137800	178600	96200	137400	139597.67	14.50	0	23426	145466	141432	138766	134732	132066	140100	133400	119	41200	500	96180	100	1	23830901	33292	41.54	4.74	12	0.60	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	1.39	Y	041510	500	119 억		3456467	N	N	40851	N	00	N
76	20230914	140406	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	139400	2000	2	1.46	18370609700	131616	45.44	138100	141500	137800	178600	96200	137400	139577.84	14.50	0	25758	145466	141432	138766	134732	132066	140100	133400	119	41200	500	96180	100	1	23830901	33220	41.45	4.73	12	0.55	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	1.39	Y	041510	500	119 억		3456467	N	N	40851	N	00	N
77	20230914	130403	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	140600	3200	2	2.33	16121795300	115521	39.88	138100	141500	137800	178600	96200	137400	139557.85	14.50	0	27328	145466	141432	138766	134732	132066	140100	133400	119	41200	500	96180	100	1	23830901	33506	41.81	4.77	12	0.48	3363.00	29472.00	161200	20230308	-12.78	61000	20221012	130.49	161200	-12.78	20230308	71700	96.09	20230106	161200	-12.78	20230308	61000	130.49	20221012	1.39	Y	041510	500	119 억		3456467	N	N	40851	N	00	N
78	20230914	120414	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	139300	1900	2	1.38	11201987600	80517	27.80	138100	141200	137800	178600	96200	137400	139126.41	14.50	0	4689	145466	141432	138766	134732	132066	140100	133400	119	41200	500	96180	100	1	23830901	33196	41.42	4.73	12	0.34	3363.00	29472.00	161200	20230308	-13.59	61000	20221012	128.36	161200	-13.59	20230308	71700	94.28	20230106	161200	-13.59	20230308	61000	128.36	20221012	1.39	Y	041510	500	119 억		3456467	N	N	40851	N	00	N
79	20230914	110408	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	138700	1300	2	0.95	9887196400	71058	24.53	138100	141200	137800	178600	96200	137400	139143.38	14.50	0	4352	145466	141432	138766	134732	132066	140100	133400	119	41200	500	96180	100	1	23830901	33053	41.24	4.71	12	0.30	3363.00	29472.00	161200	20230308	-13.96	61000	20221012	127.38	161200	-13.96	20230308	71700	93.44	20230106	161200	-13.96	20230308	61000	127.38	20221012	1.39	Y	041510	500	119 억		3456467	N	N	40851	N	00	N
80	20230914	100402	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	138100	700	2	0.51	7114043400	51087	17.64	138100	141200	137800	178600	96200	137400	139254.62	14.50	0	-1086	145466	141432	138766	134732	132066	140100	133400	119	41200	500	96180	100	1	23830901	32910	41.06	4.69	12	0.21	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	1.39	Y	041510	500	119 억		3456467	N	N	40851	N	00	N
81	20230914	090410	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	139300	1900	2	1.38	801415000	5789	2.00	138100	139400	137800	178600	96200	137400	138443.14	14.50	0	1013	145466	141432	138766	134732	132066	140100	133400	119	41200	500	96180	100	1	23830901	33196	41.42	4.73	12	0.02	3363.00	29472.00	161200	20230308	-13.59	61000	20221012	128.36	161200	-13.59	20230308	71700	94.28	20230106	161200	-13.59	20230308	61000	128.36	20221012	1.39	Y	041510	500	119 억		3456467	N	N	40851	N	00	N
82	20230913	160411	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	137400	100	2	0.07	40268154600	289271	89.24	137800	142800	136100	178400	96200	137300	139208.01	14.56	0	-146	146100	141700	138100	133700	130100	143900	135900	119	41100	500	96110	100	1	23830901	32744	40.86	4.66	12	1.21	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	1.42	Y	041510	500	119 억		3469502	N	N	40849	N	00	N
83	20230913	150406	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	137000	-300	5	-0.22	39133062500	280976	86.68	137800	142800	136100	178400	96200	137300	139275.97	14.56	0	1980	146100	141700	138100	133700	130100	143900	135900	119	41100	500	96110	100	1	23830901	32648	40.74	4.65	12	1.18	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	1.42	Y	041510	500	119 억		3469502	N	N	35609	N	00	N
84	20230913	140410	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	136800	-500	5	-0.36	35088703500	251400	77.56	137800	142800	136500	178400	96200	137300	139573.86	14.56	0	15891	146100	141700	138100	133700	130100	143900	135900	119	41100	500	96110	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	1.42	Y	041510	500	119 억		3469502	N	N	35609	N	00	N
85	20230913	130400	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	137300	0	3	0.00	31570445200	225723	69.63	137800	142800	136800	178400	96200	137300	139864.48	14.56	0	20768	146100	141700	138100	133700	130100	143900	135900	119	41100	500	96110	100	1	23830901	32720	40.83	4.66	12	0.95	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	1.42	Y	041510	500	119 억		3469502	N	N	35609	N	00	N
86	20230913	120412	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	138200	900	2	0.66	29167360500	208286	64.25	137800	142800	136800	178400	96200	137300	140036.09	14.56	0	24641	146100	141700	138100	133700	130100	143900	135900	119	41100	500	96110	100	1	23830901	32934	41.09	4.69	12	0.87	3363.00	29472.00	161200	20230308	-14.27	61000	20221012	126.56	161200	-14.27	20230308	71700	92.75	20230106	161200	-14.27	20230308	61000	126.56	20221012	1.42	Y	041510	500	119 억		3469502	N	N	35609	N	00	N
87	20230913	110407	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	138000	700	2	0.51	25013980900	178072	54.93	137800	142800	136900	178400	96200	137300	140472.45	14.56	0	33972	146100	141700	138100	133700	130100	143900	135900	119	41100	500	96110	100	1	23830901	32887	41.03	4.68	12	0.75	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	1.42	Y	041510	500	119 억		3469502	N	N	35609	N	00	N
88	20230913	100403	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	141800	4500	2	3.28	16185142600	115012	35.48	137800	142800	136900	178400	96200	137300	140727.83	14.56	0	24982	146100	141700	138100	133700	130100	143900	135900	119	41100	500	96110	100	1	23830901	33792	42.16	4.81	12	0.48	3363.00	29472.00	161200	20230308	-12.03	61000	20221012	132.46	161200	-12.03	20230308	71700	97.77	20230106	161200	-12.03	20230308	61000	132.46	20221012	1.42	Y	041510	500	119 억		3469502	N	N	35609	N	00	N
89	20230913	090400	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	137600	300	2	0.22	827719200	6016	1.86	137800	138400	136900	178400	96200	137300	137589.77	14.56	0	-1565	146100	141700	138100	133700	130100	143900	135900	119	41100	500	96110	100	1	23830901	32791	40.92	4.67	12	0.03	3363.00	29472.00	161200	20230308	-14.64	61000	20221012	125.57	161200	-14.64	20230308	71700	91.91	20230106	161200	-14.64	20230308	61000	125.57	20221012	1.42	Y	041510	500	119 억		3469502	N	N	35609	N	00	N
90	20230912	160358	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	137300	3100	2	2.31	44933434700	323489	222.84	134500	142500	134500	174400	94000	134200	138903.67	14.39	0	48225	138200	136200	133000	131000	127800	137200	132000	119	40200	500	93940	100	1	23830901	32720	40.83	4.66	12	1.36	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	1.40	Y	041510	500	119 억		3429496	N	N	35524	N	00	N
91	20230912	150405	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	136900	2700	2	2.01	43407625500	312366	215.18	134500	142500	134500	174400	94000	134200	138963.99	14.39	0	49843	138200	136200	133000	131000	127800	137200	132000	119	40200	500	93940	100	1	23830901	32625	40.71	4.65	12	1.31	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	1.40	Y	041510	500	119 억		3429496	N	N	32743	N	00	N
92	20230912	140405	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	136800	2600	2	1.94	40323228200	289876	199.68	134500	142500	134500	174400	94000	134200	139105.09	14.39	0	49244	138200	136200	133000	131000	127800	137200	132000	119	40200	500	93940	100	1	23830901	32601	40.68	4.64	12	1.22	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	1.40	Y	041510	500	119 억		3429496	N	N	32743	N	00	N
93	20230912	130402	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	138100	3900	2	2.91	36063353800	258849	178.31	134500	142500	134500	174400	94000	134200	139321.97	14.39	0	53937	138200	136200	133000	131000	127800	137200	132000	119	40200	500	93940	100	1	23830901	32910	41.06	4.69	12	1.09	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	1.40	Y	041510	500	119 억		3429496	N	N	32743	N	00	N
94	20230912	120356	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	139000	4800	2	3.58	33867341400	242994	167.39	134500	142500	134500	174400	94000	134200	139375.22	14.39	0	50714	138200	136200	133000	131000	127800	137200	132000	119	40200	500	93940	100	1	23830901	33125	41.33	4.72	12	1.02	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	1.40	Y	041510	500	119 억		3429496	N	N	32743	N	00	N
95	20230912	110401	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	138200	4000	2	2.98	30556569300	219101	150.93	134500	142500	134500	174400	94000	134200	139463.39	14.39	0	48841	138200	136200	133000	131000	127800	137200	132000	119	40200	500	93940	100	1	23830901	32934	41.09	4.69	12	0.92	3363.00	29472.00	161200	20230308	-14.27	61000	20221012	126.56	161200	-14.27	20230308	71700	92.75	20230106	161200	-14.27	20230308	61000	126.56	20221012	1.40	Y	041510	500	119 억		3429496	N	N	32743	N	00	N
96	20230912	100400	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	139900	5700	2	4.25	24028402000	172276	118.67	134500	142500	134500	174400	94000	134200	139476.20	14.39	0	50161	138200	136200	133000	131000	127800	137200	132000	119	40200	500	93940	100	1	23830901	33339	41.60	4.75	12	0.72	3363.00	29472.00	161200	20230308	-13.21	61000	20221012	129.34	161200	-13.21	20230308	71700	95.12	20230106	161200	-13.21	20230308	61000	129.34	20221012	1.40	Y	041510	500	119 억		3429496	N	N	32743	N	00	N
97	20230912	090403	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	136400	2200	2	1.64	1554111100	11466	7.90	134500	136600	134500	174400	94000	134200	135540.83	14.39	0	5779	138200	136200	133000	131000	127800	137200	132000	119	40200	500	93940	100	1	23830901	32505	40.56	4.63	12	0.05	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	1.40	Y	041510	500	119 억		3429496	N	N	32743	N	00	N
98	20230911	160357	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	134200	1400	2	1.05	19253733400	144679	95.20	134100	135000	129800	172600	93000	132800	133078.53	14.38	0	3228	136533	134666	132733	130866	128933	134700	130900	119	39800	500	92960	100	1	23830901	31981	39.90	4.55	12	0.61	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	1.31	Y	041510	500	119 억		3426255	N	N	32637	N	00	N
99	20230911	150403	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	134700	1900	2	1.43	18200110900	136836	90.03	134100	135000	129800	172600	93000	132800	133006.74	14.38	0	58	136533	134666	132733	130866	128933	134700	130900	119	39800	500	92960	100	1	23830901	32100	40.05	4.57	12	0.57	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	1.31	Y	041510	500	119 억		3426255	N	N	14667	N	00	N
100	20230911	140409	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	134700	1900	2	1.43	16018793800	120615	79.36	134100	135000	129800	172600	93000	132800	132809.30	14.38	0	259	136533	134666	132733	130866	128933	134700	130900	119	39800	500	92960	100	1	23830901	32100	40.05	4.57	12	0.51	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	1.31	Y	041510	500	119 억		3426255	N	N	14667	N	00	N
101	20230911	130355	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132500	-300	5	-0.23	13220349000	99733	65.62	134100	135000	129800	172600	93000	132800	132557.42	14.38	0	-5249	136533	134666	132733	130866	128933	134700	130900	119	39800	500	92960	100	1	23830901	31576	39.40	4.50	12	0.42	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	1.31	Y	041510	500	119 억		3426255	N	N	14667	N	00	N
102	20230911	120358	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	131800	-1000	5	-0.75	12145921300	91623	60.29	134100	135000	129800	172600	93000	132800	132564.11	14.38	0	-3567	136533	134666	132733	130866	128933	134700	130900	119	39800	500	92960	100	1	23830901	31409	39.19	4.47	12	0.38	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	1.31	Y	041510	500	119 억		3426255	N	N	14667	N	00	N
103	20230911	110351	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132500	-300	5	-0.23	10410874800	78451	51.62	134100	135000	129800	172600	93000	132800	132705.44	14.38	0	645	136533	134666	132733	130866	128933	134700	130900	119	39800	500	92960	100	1	23830901	31576	39.40	4.50	12	0.33	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	1.31	Y	041510	500	119 억		3426255	N	N	14667	N	00	N
104	20230911	100353	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133100	300	2	0.23	7175149100	54271	35.71	134100	135000	129800	172600	93000	132800	132209.63	14.38	0	-1593	136533	134666	132733	130866	128933	134700	130900	119	39800	500	92960	100	1	23830901	31719	39.58	4.52	12	0.23	3363.00	29472.00	161200	20230308	-17.43	61000	20221012	118.20	161200	-17.43	20230308	71700	85.63	20230106	161200	-17.43	20230308	61000	118.20	20221012	1.31	Y	041510	500	119 억		3426255	N	N	14667	N	00	N
105	20230911	090354	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133500	700	2	0.53	1569399200	11696	7.70	134100	135000	133100	172600	93000	132800	134182.56	14.38	0	1712	136533	134666	132733	130866	128933	134700	130900	119	39800	500	92960	100	1	23830901	31814	39.70	4.53	12	0.05	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	1.31	Y	041510	500	119 억		3426255	N	N	14667	N	00	N
106	20230908	160359	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132800	800	2	0.61	20155323600	151535	58.42	132800	134600	130800	171600	92400	132000	133008.12	14.32	0	17677	140266	136132	134066	129932	127866	135100	128900	119	39600	500	92400	100	1	23830901	31647	39.49	4.51	12	0.64	3363.00	29472.00	161200	20230308	-17.62	61000	20221012	117.70	161200	-17.62	20230308	71700	85.22	20230106	161200	-17.62	20230308	61000	117.70	20221012	1.44	Y	041510	500	119 억		3412678	N	N	14667	N	00	N
107	20230908	150400	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132600	600	2	0.45	17227863800	129482	49.92	132800	134600	130800	171600	92400	132000	133052.63	14.32	0	5977	140266	136132	134066	129932	127866	135100	128900	119	39600	500	92400	100	1	23830901	31600	39.43	4.50	12	0.54	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	1.44	Y	041510	500	119 억		3412678	N	N	41639	N	00	N
108	20230908	140400	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133400	1400	2	1.06	13674906800	102809	39.63	132800	134600	130800	171600	92400	132000	133013.27	14.32	0	3657	140266	136132	134066	129932	127866	135100	128900	119	39600	500	92400	100	1	23830901	31790	39.67	4.53	12	0.43	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	1.44	Y	041510	500	119 억		3412678	N	N	41639	N	00	N
109	20230908	130401	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133100	1100	2	0.83	12298600500	92475	35.65	132800	134600	130800	171600	92400	132000	132994.37	14.32	0	6081	140266	136132	134066	129932	127866	135100	128900	119	39600	500	92400	100	1	23830901	31719	39.58	4.52	12	0.39	3363.00	29472.00	161200	20230308	-17.43	61000	20221012	118.20	161200	-17.43	20230308	71700	85.63	20230106	161200	-17.43	20230308	61000	118.20	20221012	1.44	Y	041510	500	119 억		3412678	N	N	41639	N	00	N
110	20230908	120407	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133000	1000	2	0.76	10857530500	81651	31.48	132800	134600	130800	171600	92400	132000	132975.51	14.32	0	4605	140266	136132	134066	129932	127866	135100	128900	119	39600	500	92400	100	1	23830901	31695	39.55	4.51	12	0.34	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	1.44	Y	041510	500	119 억		3412678	N	N	41639	N	00	N
111	20230908	110402	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	134200	2200	2	1.67	8839051900	66552	25.66	132800	134600	130800	171600	92400	132000	132814.88	14.32	0	7144	140266	136132	134066	129932	127866	135100	128900	119	39600	500	92400	100	1	23830901	31981	39.90	4.55	12	0.28	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	1.44	Y	041510	500	119 억		3412678	N	N	41639	N	00	N
112	20230908	100359	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132600	600	2	0.45	4206053400	31875	12.29	132800	133200	130800	171600	92400	132000	131954.54	14.32	0	517	140266	136132	134066	129932	127866	135100	128900	119	39600	500	92400	100	1	23830901	31600	39.43	4.50	12	0.13	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	1.44	Y	041510	500	119 억		3412678	N	N	41639	N	00	N
113	20230908	090405	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132500	500	2	0.38	333278400	2510	0.97	132800	133200	132200	171600	92400	132000	132797.39	14.32	0	12	140266	136132	134066	129932	127866	135100	128900	119	39600	500	92400	100	1	23830901	31576	39.40	4.50	12	0.01	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	1.44	Y	041510	500	119 억		3412678	N	N	41639	N	00	N
114	20230907	160357	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132000	-7000	5	-5.04	34493057200	257766	108.86	137900	138200	132000	180700	97300	139000	133820.17	14.51	0	-71740	143866	141432	137166	134732	130466	142650	135950	119	41700	500	97300	100	1	23830901	31457	39.25	4.48	12	1.08	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	1.44	Y	041510	500	119 억		3457072	N	N	41621	N	00	N
115	20230907	150358	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132600	-6400	5	-4.60	31746427000	237002	100.09	137900	138200	132200	180700	97300	139000	133950.00	14.51	0	-67966	143866	141432	137166	134732	130466	142650	135950	119	41700	500	97300	100	1	23830901	31600	39.43	4.50	12	0.99	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	1.44	Y	041510	500	119 억		3457072	N	N	24213	N	00	N
116	20230907	140357	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133000	-6000	5	-4.32	26036982200	193912	81.89	137900	138200	132700	180700	97300	139000	134272.11	14.51	0	-59975	143866	141432	137166	134732	130466	142650	135950	119	41700	500	97300	100	1	23830901	31695	39.55	4.51	12	0.81	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	1.44	Y	041510	500	119 억		3457072	N	N	24213	N	00	N
117	20230907	130357	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133100	-5900	5	-4.24	23151600200	172245	72.74	137900	138200	132900	180700	97300	139000	134410.82	14.51	0	-50666	143866	141432	137166	134732	130466	142650	135950	119	41700	500	97300	100	1	23830901	31719	39.58	4.52	12	0.72	3363.00	29472.00	161200	20230308	-17.43	61000	20221012	118.20	161200	-17.43	20230308	71700	85.63	20230106	161200	-17.43	20230308	61000	118.20	20221012	1.44	Y	041510	500	119 억		3457072	N	N	24213	N	00	N
118	20230907	120403	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133100	-5900	5	-4.24	21028177000	156295	66.00	137900	138200	132900	180700	97300	139000	134541.53	14.51	0	-43550	143866	141432	137166	134732	130466	142650	135950	119	41700	500	97300	100	1	23830901	31719	39.58	4.52	12	0.66	3363.00	29472.00	161200	20230308	-17.43	61000	20221012	118.20	161200	-17.43	20230308	71700	85.63	20230106	161200	-17.43	20230308	61000	118.20	20221012	1.44	Y	041510	500	119 억		3457072	N	N	24213	N	00	N
119	20230907	110401	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133700	-5300	5	-3.81	16978804500	125903	53.17	137900	138200	133300	180700	97300	139000	134856.17	14.51	0	-26829	143866	141432	137166	134732	130466	142650	135950	119	41700	500	97300	100	1	23830901	31862	39.76	4.54	12	0.53	3363.00	29472.00	161200	20230308	-17.06	61000	20221012	119.18	161200	-17.06	20230308	71700	86.47	20230106	161200	-17.06	20230308	61000	119.18	20221012	1.44	Y	041510	500	119 억		3457072	N	N	24213	N	00	N
120	20230907	100357	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	134000	-5000	5	-3.60	12637762800	93549	39.51	137900	138200	133300	180700	97300	139000	135092.36	14.51	0	-22199	143866	141432	137166	134732	130466	142650	135950	119	41700	500	97300	100	1	23830901	31933	39.85	4.55	12	0.39	3363.00	29472.00	161200	20230308	-16.87	61000	20221012	119.67	161200	-16.87	20230308	71700	86.89	20230106	161200	-16.87	20230308	61000	119.67	20221012	1.44	Y	041510	500	119 억		3457072	N	N	24213	N	00	N
121	20230907	090402	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	136700	-2300	5	-1.65	1324535200	9640	4.07	137900	138200	136700	180700	97300	139000	137399.58	14.51	0	1487	143866	141432	137166	134732	130466	142650	135950	119	41700	500	97300	100	1	23830901	32577	40.65	4.64	12	0.04	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	1.44	Y	041510	500	119 억		3457072	N	N	24213	N	00	N
122	20230906	160358	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	139000	6500	2	4.91	32312681100	236406	211.63	132900	139600	132900	172200	92800	132500	136681.06	14.49	0	11809	136500	134500	132000	130000	127500	133250	128750	119	39700	500	92750	100	1	23830901	33125	41.33	4.72	12	0.99	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	1.40	Y	041510	500	119 억		3453036	N	N	24193	N	00	N
123	20230906	150357	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	139000	6500	2	4.91	30612010900	224169	200.68	132900	139600	132900	172200	92800	132500	136557.88	14.49	0	13294	136500	134500	132000	130000	127500	133250	128750	119	39700	500	92750	100	1	23830901	33125	41.33	4.72	12	0.94	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	1.40	Y	041510	500	119 억		3453036	N	N	19364	N	00	N
124	20230906	140359	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	138200	5700	2	4.30	22497462800	165871	148.49	132900	139300	132900	172200	92800	132500	135632.44	14.49	0	27325	136500	134500	132000	130000	127500	133250	128750	119	39700	500	92750	100	1	23830901	32934	41.09	4.69	12	0.70	3363.00	29472.00	161200	20230308	-14.27	61000	20221012	126.56	161200	-14.27	20230308	71700	92.75	20230106	161200	-14.27	20230308	61000	126.56	20221012	1.40	Y	041510	500	119 억		3453036	N	N	19364	N	00	N
125	20230906	130356	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133900	1400	2	1.06	12039427900	89527	80.15	132900	135800	132900	172200	92800	132500	134478.36	14.49	0	11655	136500	134500	132000	130000	127500	133250	128750	119	39700	500	92750	100	1	23830901	31910	39.82	4.54	12	0.38	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	1.40	Y	041510	500	119 억		3453036	N	N	19364	N	00	N
126	20230906	120400	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	134000	1500	2	1.13	10565789400	78502	70.28	132900	135800	132900	172200	92800	132500	134592.83	14.49	0	12179	136500	134500	132000	130000	127500	133250	128750	119	39700	500	92750	100	1	23830901	31933	39.85	4.55	12	0.33	3363.00	29472.00	161200	20230308	-16.87	61000	20221012	119.67	161200	-16.87	20230308	71700	86.89	20230106	161200	-16.87	20230308	61000	119.67	20221012	1.40	Y	041510	500	119 억		3453036	N	N	19364	N	00	N
127	20230906	110401	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	134600	2100	2	1.58	8548113700	63470	56.82	132900	135800	132900	172200	92800	132500	134679.87	14.49	0	14415	136500	134500	132000	130000	127500	133250	128750	119	39700	500	92750	100	1	23830901	32076	40.02	4.57	12	0.27	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	1.40	Y	041510	500	119 억		3453036	N	N	19364	N	00	N
128	20230906	100350	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	134800	2300	2	1.74	4884214800	36389	32.58	132900	135000	132900	172200	92800	132500	134222.67	14.49	0	12495	136500	134500	132000	130000	127500	133250	128750	119	39700	500	92750	100	1	23830901	32124	40.08	4.57	12	0.15	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	1.40	Y	041510	500	119 억		3453036	N	N	19364	N	00	N
129	20230906	090353	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133700	1200	2	0.91	809674100	6049	5.42	132900	134600	132900	172200	92800	132500	133854.35	14.49	0	3573	136500	134500	132000	130000	127500	133250	128750	119	39700	500	92750	100	1	23830901	31862	39.76	4.54	12	0.03	3363.00	29472.00	161200	20230308	-17.06	61000	20221012	119.18	161200	-17.06	20230308	71700	86.47	20230106	161200	-17.06	20230308	61000	119.18	20221012	1.40	Y	041510	500	119 억		3453036	N	N	19364	N	00	N
130	20230905	160352	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132500	-800	5	-0.60	14690648700	111148	45.77	133200	134000	129500	173200	93400	133300	132171.24	14.66	0	-8966	140500	136900	132200	128600	123900	138700	130400	119	39900	500	93310	100	1	23830901	31576	39.40	4.50	12	0.47	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		3494253	N	N	19359	N	00	N
131	20230905	150403	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132900	-400	5	-0.30	13837474800	104718	43.12	133200	134000	129500	173200	93400	133300	132140.02	14.66	0	-9736	140500	136900	132200	128600	123900	138700	130400	119	39900	500	93310	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	1.43	Y	041510	500	119 억		3494253	N	N	20059	N	00	N
132	20230905	140359	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133200	-100	5	-0.08	12338476300	93449	38.48	133200	134000	129500	173200	93400	133300	132033.91	14.66	0	-10524	140500	136900	132200	128600	123900	138700	130400	119	39900	500	93310	100	1	23830901	31743	39.61	4.52	12	0.39	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	1.43	Y	041510	500	119 억		3494253	N	N	20059	N	00	N
133	20230905	130345	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133500	200	2	0.15	11050803700	83788	34.50	133200	134000	129500	173200	93400	133300	131889.53	14.66	0	-10805	140500	136900	132200	128600	123900	138700	130400	119	39900	500	93310	100	1	23830901	31814	39.70	4.53	12	0.35	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	1.43	Y	041510	500	119 억		3494253	N	N	20059	N	00	N
134	20230905	120352	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133000	-300	5	-0.23	9572295900	72712	29.94	133200	133300	129500	173200	93400	133300	131646.01	14.66	0	-12746	140500	136900	132200	128600	123900	138700	130400	119	39900	500	93310	100	1	23830901	31695	39.55	4.51	12	0.31	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	1.43	Y	041510	500	119 억		3494253	N	N	20059	N	00	N
135	20230905	110355	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133000	-300	5	-0.23	8513568400	64749	26.66	133200	133200	129500	173200	93400	133300	131484.84	14.66	0	-12393	140500	136900	132200	128600	123900	138700	130400	119	39900	500	93310	100	1	23830901	31695	39.55	4.51	12	0.27	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	1.43	Y	041510	500	119 억		3494253	N	N	20059	N	00	N
136	20230905	100350	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132700	-600	5	-0.45	6361258800	48493	19.97	133200	133200	129500	173200	93400	133300	131177.55	14.66	0	-13923	140500	136900	132200	128600	123900	138700	130400	119	39900	500	93310	100	1	23830901	31624	39.46	4.50	12	0.20	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	1.43	Y	041510	500	119 억		3494253	N	N	20059	N	00	N
137	20230905	090346	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	131400	-1900	5	-1.43	788505200	5986	2.46	133200	133200	131000	173200	93400	133300	131716.69	14.66	0	-1895	140500	136900	132200	128600	123900	138700	130400	119	39900	500	93310	100	1	23830901	31314	39.07	4.46	12	0.03	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	1.43	Y	041510	500	119 억		3494253	N	N	20059	N	00	N
138	20230904	160349	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133300	1100	2	0.83	31932531400	241165	115.85	131900	135800	127500	171800	92600	132200	132408.91	14.65	0	-5413	139533	135866	134033	130366	128533	134950	129450	119	39600	500	92540	100	1	23830901	31767	39.64	4.52	12	1.01	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	1.39	Y	041510	500	119 억		3492017	N	N	20014	N	00	N
139	20230904	150343	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133000	800	2	0.61	30531448000	230627	110.79	131900	135800	127500	171800	92600	132200	132384.59	14.65	0	-7038	139533	135866	134033	130366	128533	134950	129450	119	39600	500	92540	100	1	23830901	31695	39.55	4.51	12	0.97	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	1.39	Y	041510	500	119 억		3492017	N	N	28251	N	00	N
140	20230904	140341	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	133200	1000	2	0.76	28994945100	219087	105.25	131900	135800	127500	171800	92600	132200	132344.48	14.65	0	-8974	139533	135866	134033	130366	128533	134950	129450	119	39600	500	92540	100	1	23830901	31743	39.61	4.52	12	0.92	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	1.39	Y	041510	500	119 억		3492017	N	N	28251	N	00	N
141	20230904	130347	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132200	0	3	0.00	27707673000	209409	100.60	131900	135800	127500	171800	92600	132200	132313.71	14.65	0	-9043	139533	135866	134033	130366	128533	134950	129450	119	39600	500	92540	100	1	23830901	31504	39.31	4.49	12	0.88	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	1.39	Y	041510	500	119 억		3492017	N	N	28251	N	00	N
142	20230904	120340	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132100	-100	5	-0.08	26245150100	198332	95.27	131900	135800	127500	171800	92600	132200	132329.42	14.65	0	-8605	139533	135866	134033	130366	128533	134950	129450	119	39600	500	92540	100	1	23830901	31481	39.28	4.48	12	0.83	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	1.39	Y	041510	500	119 억		3492017	N	N	28251	N	00	N
143	20230904	110336	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	134000	1800	2	1.36	23572297000	178233	85.62	131900	135800	127500	171800	92600	132200	132255.54	14.65	0	-8642	139533	135866	134033	130366	128533	134950	129450	119	39600	500	92540	100	1	23830901	31933	39.85	4.55	12	0.75	3363.00	29472.00	161200	20230308	-16.87	61000	20221012	119.67	161200	-16.87	20230308	71700	86.89	20230106	161200	-16.87	20230308	61000	119.67	20221012	1.39	Y	041510	500	119 억		3492017	N	N	28251	N	00	N
144	20230904	100337	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	129800	-2400	5	-1.82	10066765900	77461	37.21	131900	132500	127500	171800	92600	132200	129957.10	14.65	0	9598	139533	135866	134033	130366	128533	134950	129450	119	39600	500	92540	100	1	23830901	30933	38.60	4.40	12	0.33	3363.00	29472.00	161200	20230308	-19.48	61000	20221012	112.79	161200	-19.48	20230308	71700	81.03	20230106	161200	-19.48	20230308	61000	112.79	20221012	1.39	Y	041510	500	119 억		3492017	N	N	28251	N	00	N
145	20230904	090344	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	129100	-3100	5	-2.34	1969590900	15259	7.33	131900	131900	127500	171800	92600	132200	129062.73	14.65	0	-2498	139533	135866	134033	130366	128533	134950	129450	119	39600	500	92540	100	1	23830901	30766	38.39	4.38	12	0.06	3363.00	29472.00	161200	20230308	-19.91	61000	20221012	111.64	161200	-19.91	20230308	71700	80.06	20230106	161200	-19.91	20230308	61000	111.64	20221012	1.39	Y	041510	500	119 억		3492017	N	N	28251	N	00	N
146	20230901	160339	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132200	-5300	5	-3.85	27939271700	206704	91.14	137100	137700	132200	178700	96300	137500	135172.26	14.57	0	28645	142566	140032	137666	135132	132766	138850	133950	119	41200	500	96250	100	1	23830901	31504	39.31	4.49	12	0.87	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	1.34	Y	041510	500	119 억		3472260	N	N	28246	N	00	N
147	20230901	150346	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	132700	-4800	5	-3.49	24640187500	181793	80.16	137100	137700	132200	178700	96300	137500	135539.36	14.57	0	19143	142566	140032	137666	135132	132766	138850	133950	119	41200	500	96250	100	1	23830901	31624	39.46	4.50	12	0.76	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	1.34	Y	041510	500	119 억		3472260	N	N	59917	N	00	N
148	20230901	140343	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	134800	-2700	5	-1.96	17804587500	130598	57.58	137100	137700	134500	178700	96300	137500	136330.87	14.57	0	10731	142566	140032	137666	135132	132766	138850	133950	119	41200	500	96250	100	1	23830901	32124	40.08	4.57	12	0.55	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	1.34	Y	041510	500	119 억		3472260	N	N	59917	N	00	N
149	20230901	130337	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	136000	-1500	5	-1.09	13958150800	102197	45.06	137100	137700	135300	178700	96300	137500	136580.46	14.57	0	17791	142566	140032	137666	135132	132766	138850	133950	119	41200	500	96250	100	1	23830901	32410	40.44	4.61	12	0.43	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	1.34	Y	041510	500	119 억		3472260	N	N	59917	N	00	N
150	20230901	120339	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	136000	-1500	5	-1.09	11462992100	83895	36.99	137100	137700	135300	178700	96300	137500	136634.56	14.57	0	15271	142566	140032	137666	135132	132766	138850	133950	119	41200	500	96250	100	1	23830901	32410	40.44	4.61	12	0.35	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	1.34	Y	041510	500	119 억		3472260	N	N	59917	N	00	N
151	20230901	110340	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	137100	-400	5	-0.29	8256653700	60444	26.65	137100	137700	135300	178700	96300	137500	136599.44	14.57	0	12187	142566	140032	137666	135132	132766	138850	133950	119	41200	500	96250	100	1	23830901	32672	40.77	4.65	12	0.25	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	1.34	Y	041510	500	119 억		3472260	N	N	59917	N	00	N
152	20230901	100338	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	135800	-1700	5	-1.24	4736251000	34692	15.30	137100	137700	135600	178700	96300	137500	136521.70	14.57	0	4376	142566	140032	137666	135132	132766	138850	133950	119	41200	500	96250	100	1	23830901	32362	40.38	4.61	12	0.15	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	1.34	Y	041510	500	119 억		3472260	N	N	59917	N	00	N
153	20230901	090334	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	136000	-1500	5	-1.09	517389400	3794	1.67	137100	137100	135800	178700	96300	137500	136358.09	14.57	0	-60	142566	140032	137666	135132	132766	138850	133950	119	41200	500	96250	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	1.34	Y	041510	500	119 억		3472260	N	N	59917	N	00	N