KissMeData/122870/price/prices-20230901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160807	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	62800	-1800	5	-2.79	31910731900	505999	137.41	63600	64200	62500	83900	45300	64600	63065.52	15.68	96356	67666	66132	65166	63632	62666	65650	63150	93	19300	500	49090	100	1	18677949	11730	34.64	2.82	12	2.71	1813.00	22249.00	97000	20230531	-35.26	39450	20221122	59.19	97000	-35.26	20230531	45950	36.67	20230102	97000	-35.26	20230531	39450	59.19	20221122	3.96	Y	122870	500	93 억	2929512	N	N	23241	N	N
3	20230927	150814	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	62900	-1700	5	-2.63	28269872200	448119	121.69	63600	64200	62500	83900	45300	64600	63085.60	15.68	94141	67666	66132	65166	63632	62666	65650	63150	93	19300	500	49090	100	1	18677949	11748	34.69	2.83	12	2.40	1813.00	22249.00	97000	20230531	-35.15	39450	20221122	59.44	97000	-35.15	20230531	45950	36.89	20230102	97000	-35.15	20230531	39450	59.44	20221122	3.96	Y	122870	500	93 억	2929512	N	N	25788	N	N
4	20230927	140815	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	62600	-2000	5	-3.10	21957674400	347447	94.35	63600	64200	62600	83900	45300	64600	63197.14	15.68	72093	67666	66132	65166	63632	62666	65650	63150	93	19300	500	49090	100	1	18677949	11692	34.53	2.81	12	1.86	1813.00	22249.00	97000	20230531	-35.46	39450	20221122	58.68	97000	-35.46	20230531	45950	36.24	20230102	97000	-35.46	20230531	39450	58.68	20221122	3.96	Y	122870	500	93 억	2929512	N	N	25788	N	N
5	20230927	130805	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	62900	-1700	5	-2.63	18605979700	294099	79.87	63600	64200	62600	83900	45300	64600	63264.29	15.68	60582	67666	66132	65166	63632	62666	65650	63150	93	19300	500	49090	100	1	18677949	11748	34.69	2.83	12	1.57	1813.00	22249.00	97000	20230531	-35.15	39450	20221122	59.44	97000	-35.15	20230531	45950	36.89	20230102	97000	-35.15	20230531	39450	59.44	20221122	3.96	Y	122870	500	93 억	2929512	N	N	25788	N	N
6	20230927	120805	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	62900	-1700	5	-2.63	16249521900	256679	69.70	63600	64200	62600	83900	45300	64600	63306.72	15.68	40489	67666	66132	65166	63632	62666	65650	63150	93	19300	500	49090	100	1	18677949	11748	34.69	2.83	12	1.37	1813.00	22249.00	97000	20230531	-35.15	39450	20221122	59.44	97000	-35.15	20230531	45950	36.89	20230102	97000	-35.15	20230531	39450	59.44	20221122	3.96	Y	122870	500	93 억	2929512	N	N	25788	N	N
7	20230927	110812	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	62900	-1700	5	-2.63	12972414000	204575	55.55	63600	64200	62700	83900	45300	64600	63411.46	15.68	30421	67666	66132	65166	63632	62666	65650	63150	93	19300	500	49090	100	1	18677949	11748	34.69	2.83	12	1.10	1813.00	22249.00	97000	20230531	-35.15	39450	20221122	59.44	97000	-35.15	20230531	45950	36.89	20230102	97000	-35.15	20230531	39450	59.44	20221122	3.96	Y	122870	500	93 억	2929512	N	N	25788	N	N
8	20230927	100806	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	63200	-1400	5	-2.17	8797554800	138598	37.64	63600	64200	62700	83900	45300	64600	63475.24	15.68	12684	67666	66132	65166	63632	62666	65650	63150	93	19300	500	49090	100	1	18677949	11804	34.86	2.84	12	0.74	1813.00	22249.00	97000	20230531	-34.85	39450	20221122	60.20	97000	-34.85	20230531	45950	37.54	20230102	97000	-34.85	20230531	39450	60.20	20221122	3.96	Y	122870	500	93 억	2929512	N	N	25788	N	N
9	20230927	090819	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	64100	-500	5	-0.77	1418295200	22277	6.05	63600	64100	63100	83900	45300	64600	63665.84	15.68	4189	67666	66132	65166	63632	62666	65650	63150	93	19300	500	49090	100	1	18677949	11973	35.36	2.88	12	0.12	1813.00	22249.00	97000	20230531	-33.92	39450	20221122	62.48	97000	-33.92	20230531	45950	39.50	20230102	97000	-33.92	20230531	39450	62.48	20221122	3.96	Y	122870	500	93 억	2929512	N	N	25788	N	N
10	20230926	160803	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	64600	-900	5	-1.37	23418432000	359346	35.70	65200	66700	64200	85100	45900	65500	65171.09	15.44	72665	71300	68400	65900	63000	60500	69850	64450	93	19600	500	49780	100	1	18677949	12066	35.63	2.90	12	1.92	1813.00	22249.00	97000	20230531	-33.40	39450	20221122	63.75	97000	-33.40	20230531	45950	40.59	20230102	97000	-33.40	20230531	39450	63.75	20221122	4.10	Y	122870	500	93 억	2884683	N	N	25788	N	N
11	20230926	150806	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	64700	-800	5	-1.22	21456293600	328998	32.68	65200	66700	64200	85100	45900	65500	65217.04	15.44	68584	71300	68400	65900	63000	60500	69850	64450	93	19600	500	49780	100	1	18677949	12085	35.69	2.91	12	1.76	1813.00	22249.00	97000	20230531	-33.30	39450	20221122	64.01	97000	-33.30	20230531	45950	40.81	20230102	97000	-33.30	20230531	39450	64.01	20221122	4.10	Y	122870	500	93 억	2884683	N	N	84312	N	N
12	20230926	140759	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	64800	-700	5	-1.07	18695567600	286445	28.46	65200	66700	64200	85100	45900	65500	65267.51	15.44	56538	71300	68400	65900	63000	60500	69850	64450	93	19600	500	49780	100	1	18677949	12103	35.74	2.91	12	1.53	1813.00	22249.00	97000	20230531	-33.20	39450	20221122	64.26	97000	-33.20	20230531	45950	41.02	20230102	97000	-33.20	20230531	39450	64.26	20221122	4.10	Y	122870	500	93 억	2884683	N	N	84312	N	N
13	20230926	130802	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	65000	-500	5	-0.76	15444138600	236243	23.47	65200	66700	64200	85100	45900	65500	65373.92	15.44	37514	71300	68400	65900	63000	60500	69850	64450	93	19600	500	49780	100	1	18677949	12141	35.85	2.92	12	1.26	1813.00	22249.00	97000	20230531	-32.99	39450	20221122	64.77	97000	-32.99	20230531	45950	41.46	20230102	97000	-32.99	20230531	39450	64.77	20221122	4.10	Y	122870	500	93 억	2884683	N	N	84312	N	N
14	20230926	120807	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	65400	-100	5	-0.15	14065052000	215106	21.37	65200	66700	64200	85100	45900	65500	65386.58	15.44	28144	71300	68400	65900	63000	60500	69850	64450	93	19600	500	49780	100	1	18677949	12215	36.07	2.94	12	1.15	1813.00	22249.00	97000	20230531	-32.58	39450	20221122	65.78	97000	-32.58	20230531	45950	42.33	20230102	97000	-32.58	20230531	39450	65.78	20221122	4.10	Y	122870	500	93 억	2884683	N	N	84312	N	N
15	20230926	110805	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	65200	-300	5	-0.46	12152247200	185798	18.46	65200	66700	64200	85100	45900	65500	65405.66	15.44	15213	71300	68400	65900	63000	60500	69850	64450	93	19600	500	49780	100	1	18677949	12178	35.96	2.93	12	0.99	1813.00	22249.00	97000	20230531	-32.78	39450	20221122	65.27	97000	-32.78	20230531	45950	41.89	20230102	97000	-32.78	20230531	39450	65.27	20221122	4.10	Y	122870	500	93 억	2884683	N	N	84312	N	N
16	20230926	100803	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	65300	-200	5	-0.31	7426172800	113103	11.24	65200	66700	65000	85100	45900	65500	65658.58	15.44	12205	71300	68400	65900	63000	60500	69850	64450	93	19600	500	49780	100	1	18677949	12197	36.02	2.93	12	0.61	1813.00	22249.00	97000	20230531	-32.68	39450	20221122	65.53	97000	-32.68	20230531	45950	42.11	20230102	97000	-32.68	20230531	39450	65.53	20221122	4.10	Y	122870	500	93 억	2884683	N	N	84312	N	N
17	20230926	090805	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	66600	1100	2	1.68	2354922700	35771	3.55	65200	66700	65200	85100	45900	65500	65833.88	15.44	3439	71300	68400	65900	63000	60500	69850	64450	93	19600	500	49780	100	1	18677949	12440	36.73	2.99	12	0.19	1813.00	22249.00	97000	20230531	-31.34	39450	20221122	68.82	97000	-31.34	20230531	45950	44.94	20230102	97000	-31.34	20230531	39450	68.82	20221122	4.10	Y	122870	500	93 억	2884683	N	N	84312	N	N
18	20230925	160804	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	65500	-900	5	-1.36	66147977100	995642	86.51	64300	68800	63400	86300	46500	66400	66437.79	15.02	112409	70600	68500	66400	64300	62200	67450	63250	93	19900	500	50460	100	1	18677949	12234	36.13	2.94	12	5.33	1813.00	22249.00	97000	20230531	-32.47	39450	20221122	66.03	97000	-32.47	20230531	45950	42.55	20230102	97000	-32.47	20230531	39450	66.03	20221122	4.14	Y	122870	500	93 억	2804884	N	N	84312	N	N
19	20230925	150807	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	65500	-900	5	-1.36	62842254700	945205	82.13	64300	68800	63400	86300	46500	66400	66485.34	15.02	99129	70600	68500	66400	64300	62200	67450	63250	93	19900	500	50460	100	1	18677949	12234	36.13	2.94	12	5.06	1813.00	22249.00	97000	20230531	-32.47	39450	20221122	66.03	97000	-32.47	20230531	45950	42.55	20230102	97000	-32.47	20230531	39450	66.03	20221122	4.14	Y	122870	500	93 억	2804884	N	N	79532	N	N
20	20230925	140753	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	65700	-700	5	-1.05	56241526600	844737	73.40	64300	68800	63400	86300	46500	66400	66578.79	15.02	72675	70600	68500	66400	64300	62200	67450	63250	93	19900	500	50460	100	1	18677949	12271	36.24	2.95	12	4.52	1813.00	22249.00	97000	20230531	-32.27	39450	20221122	66.54	97000	-32.27	20230531	45950	42.98	20230102	97000	-32.27	20230531	39450	66.54	20221122	4.14	Y	122870	500	93 억	2804884	N	N	79532	N	N
21	20230925	130758	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	67200	800	2	1.20	50056434800	751486	65.30	64300	68800	63400	86300	46500	66400	66610.00	15.02	65349	70600	68500	66400	64300	62200	67450	63250	93	19900	500	50460	100	1	18677949	12552	37.07	3.02	12	4.02	1813.00	22249.00	97000	20230531	-30.72	39450	20221122	70.34	97000	-30.72	20230531	45950	46.25	20230102	97000	-30.72	20230531	39450	70.34	20221122	4.14	Y	122870	500	93 억	2804884	N	N	79532	N	N
22	20230925	120804	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	68000	1600	2	2.41	44089022700	663132	57.62	64300	68800	63400	86300	46500	66400	66486.07	15.02	54542	70600	68500	66400	64300	62200	67450	63250	93	19900	500	50460	100	1	18677949	12701	37.51	3.06	12	3.55	1813.00	22249.00	97000	20230531	-29.90	39450	20221122	72.37	97000	-29.90	20230531	45950	47.99	20230102	97000	-29.90	20230531	39450	72.37	20221122	4.14	Y	122870	500	93 억	2804884	N	N	79532	N	N
23	20230925	110757	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	67000	600	2	0.90	19486904000	292513	25.42	64300	67500	64300	86300	46500	66400	66619.10	15.02	44263	70600	68500	66400	64300	62200	67450	63250	93	19900	500	50460	100	1	18677949	12514	36.96	3.01	12	1.57	1813.00	22249.00	97000	20230531	-30.93	39450	20221122	69.84	97000	-30.93	20230531	45950	45.81	20230102	97000	-30.93	20230531	39450	69.84	20221122	4.14	Y	122870	500	93 억	2804884	N	N	79532	N	N
24	20230925	100802	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	67100	700	2	1.05	14551571500	218904	19.02	64300	67500	64300	86300	46500	66400	66474.75	15.02	31602	70600	68500	66400	64300	62200	67450	63250	93	19900	500	50460	100	1	18677949	12533	37.01	3.02	12	1.17	1813.00	22249.00	97000	20230531	-30.82	39450	20221122	70.09	97000	-30.82	20230531	45950	46.03	20230102	97000	-30.82	20230531	39450	70.09	20221122	4.14	Y	122870	500	93 억	2804884	N	N	79532	N	N
25	20230925	090758	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	67100	700	2	1.05	4954729500	75147	6.53	64300	67200	64300	86300	46500	66400	65932.44	15.02	2177	70600	68500	66400	64300	62200	67450	63250	93	19900	500	50460	100	1	18677949	12533	37.01	3.02	12	0.40	1813.00	22249.00	97000	20230531	-30.82	39450	20221122	70.09	97000	-30.82	20230531	45950	46.03	20230102	97000	-30.82	20230531	39450	70.09	20221122	4.14	Y	122870	500	93 억	2804884	N	N	79532	N	N
26	20230922	160827	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	66400	-2800	5	-4.05	75826699300	1146426	97.42	68000	68500	64300	89900	48500	69200	66139.87	15.24	-27841	82200	75700	71600	65100	61000	73650	63050	93	20700	500	52590	100	1	18677949	12402	36.62	2.98	12	6.14	1813.00	22249.00	97000	20230531	-31.55	39450	20221122	68.31	97000	-31.55	20230531	45950	44.50	20230102	97000	-31.55	20230531	39450	68.31	20221122	4.17	Y	122870	500	93 억	2846478	N	N	79499	N	N
27	20230922	150822	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	66500	-2700	5	-3.90	72988174100	1103686	93.79	68000	68500	64300	89900	48500	69200	66129.46	15.24	-33384	82200	75700	71600	65100	61000	73650	63050	93	20700	500	52590	100	1	18677949	12421	36.68	2.99	12	5.91	1813.00	22249.00	97000	20230531	-31.44	39450	20221122	68.57	97000	-31.44	20230531	45950	44.72	20230102	97000	-31.44	20230531	39450	68.57	20221122	4.17	Y	122870	500	93 억	2846478	N	N	162596	N	N
28	20230922	140821	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	65900	-3300	5	-4.77	63894890900	966547	82.14	68000	68500	64300	89900	48500	69200	66104.25	15.24	-68792	82200	75700	71600	65100	61000	73650	63050	93	20700	500	52590	100	1	18677949	12309	36.35	2.96	12	5.17	1813.00	22249.00	97000	20230531	-32.06	39450	20221122	67.05	97000	-32.06	20230531	45950	43.42	20230102	97000	-32.06	20230531	39450	67.05	20221122	4.17	Y	122870	500	93 억	2846478	N	N	162596	N	N
29	20230922	130732	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	65600	-3600	5	-5.20	50419838300	759246	64.52	68000	68500	65000	89900	48500	69200	66405.37	15.24	-98243	82200	75700	71600	65100	61000	73650	63050	93	20700	500	52590	100	1	18677949	12253	36.18	2.95	12	4.06	1813.00	22249.00	97000	20230531	-32.37	39450	20221122	66.29	97000	-32.37	20230531	45950	42.76	20230102	97000	-32.37	20230531	39450	66.29	20221122	4.17	Y	122870	500	93 억	2846478	N	N	162596	N	N
30	20230922	120730	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	66100	-3100	5	-4.48	43937423000	660871	56.16	68000	68500	65000	89900	48500	69200	66481.42	15.24	-88221	82200	75700	71600	65100	61000	73650	63050	93	20700	500	52590	100	1	18677949	12346	36.46	2.97	12	3.54	1813.00	22249.00	97000	20230531	-31.86	39450	20221122	67.55	97000	-31.86	20230531	45950	43.85	20230102	97000	-31.86	20230531	39450	67.55	20221122	4.17	Y	122870	500	93 억	2846478	N	N	162596	N	N
31	20230922	110727	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	66800	-2400	5	-3.47	37320500900	561646	47.73	68000	68500	65000	89900	48500	69200	66445.23	15.24	-86056	82200	75700	71600	65100	61000	73650	63050	93	20700	500	52590	100	1	18677949	12477	36.85	3.00	12	3.01	1813.00	22249.00	97000	20230531	-31.13	39450	20221122	69.33	97000	-31.13	20230531	45950	45.38	20230102	97000	-31.13	20230531	39450	69.33	20221122	4.17	Y	122870	500	93 억	2846478	N	N	162596	N	N
32	20230922	100727	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	66400	-2800	5	-4.05	27665337100	416451	35.39	68000	68500	65000	89900	48500	69200	66426.83	15.24	-72870	82200	75700	71600	65100	61000	73650	63050	93	20700	500	52590	100	1	18677949	12402	36.62	2.98	12	2.23	1813.00	22249.00	97000	20230531	-31.55	39450	20221122	68.31	97000	-31.55	20230531	45950	44.50	20230102	97000	-31.55	20230531	39450	68.31	20221122	4.17	Y	122870	500	93 억	2846478	N	N	162596	N	N
33	20230922	090724	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	67100	-2100	5	-3.03	7611161600	113051	9.61	68000	68500	66100	89900	48500	69200	67314.10	15.24	-13479	82200	75700	71600	65100	61000	73650	63050	93	20700	500	52590	100	1	18677949	12533	37.01	3.02	12	0.61	1813.00	22249.00	97000	20230531	-30.82	39450	20221122	70.09	97000	-30.82	20230531	45950	46.03	20230102	97000	-30.82	20230531	39450	70.09	20221122	4.17	Y	122870	500	93 억	2846478	N	N	162596	N	N
34	20230921	160730	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	69200	-10600	5	-13.28	83041745800	1124711	418.75	77600	78100	67500	103700	55900	79800	73867.73	16.02	-150258	82733	81266	79833	78366	76933	80550	77650	93	23900	500	60640	100	1	18677949	12925	38.17	3.11	12	6.02	1813.00	22249.00	97000	20230531	-28.66	39450	20221122	75.41	97000	-28.66	20230531	45950	50.60	20230102	97000	-28.66	20230531	39450	75.41	20221122	4.06	Y	122870	500	93 억	2991667	N	N	162183	N	N
35	20230921	150719	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	74600	-5200	5	-6.52	59868575900	792666	295.12	77600	78100	73800	103700	55900	79800	75527.40	16.02	-213793	82733	81266	79833	78366	76933	80550	77650	93	23900	500	60640	100	1	18677949	13934	41.15	3.35	12	4.24	1813.00	22249.00	97000	20230531	-23.09	39450	20221122	89.10	97000	-23.09	20230531	45950	62.35	20230102	97000	-23.09	20230531	39450	89.10	20221122	4.06	Y	122870	500	93 억	2991667	N	N	41490	N	N
36	20230921	140726	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75100	-4700	5	-5.89	46846753300	617630	229.95	77600	78100	74800	103700	55900	79800	75848.36	16.02	-152068	82733	81266	79833	78366	76933	80550	77650	93	23900	500	60640	100	1	18677949	14027	41.42	3.38	12	3.31	1813.00	22249.00	97000	20230531	-22.58	39450	20221122	90.37	97000	-22.58	20230531	45950	63.44	20230102	97000	-22.58	20230531	39450	90.37	20221122	4.06	Y	122870	500	93 억	2991667	N	N	41490	N	N
37	20230921	130719	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75500	-4300	5	-5.39	42681889600	562270	209.34	77600	78100	74800	103700	55900	79800	75909.02	16.02	-143404	82733	81266	79833	78366	76933	80550	77650	93	23900	500	60640	100	1	18677949	14102	41.64	3.39	12	3.01	1813.00	22249.00	97000	20230531	-22.16	39450	20221122	91.38	97000	-22.16	20230531	45950	64.31	20230102	97000	-22.16	20230531	39450	91.38	20221122	4.06	Y	122870	500	93 억	2991667	N	N	41490	N	N
38	20230921	120712	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75800	-4000	5	-5.01	39024396900	513999	191.37	77600	78100	74800	103700	55900	79800	75922.08	16.02	-141844	82733	81266	79833	78366	76933	80550	77650	93	23900	500	60640	100	1	18677949	14158	41.81	3.41	12	2.75	1813.00	22249.00	97000	20230531	-21.86	39450	20221122	92.14	97000	-21.86	20230531	45950	64.96	20230102	97000	-21.86	20230531	39450	92.14	20221122	4.06	Y	122870	500	93 억	2991667	N	N	41490	N	N
39	20230921	110731	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75500	-4300	5	-5.39	34924730600	459706	171.16	77600	78100	74800	103700	55900	79800	75970.76	16.02	-140604	82733	81266	79833	78366	76933	80550	77650	93	23900	500	60640	100	1	18677949	14102	41.64	3.39	12	2.46	1813.00	22249.00	97000	20230531	-22.16	39450	20221122	91.38	97000	-22.16	20230531	45950	64.31	20230102	97000	-22.16	20230531	39450	91.38	20221122	4.06	Y	122870	500	93 억	2991667	N	N	41490	N	N
40	20230921	100717	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	76700	-3100	5	-3.88	27883936800	366683	136.52	77600	78100	74800	103700	55900	79800	76042.33	16.02	-126534	82733	81266	79833	78366	76933	80550	77650	93	23900	500	60640	100	1	18677949	14326	42.31	3.45	12	1.96	1813.00	22249.00	97000	20230531	-20.93	39450	20221122	94.42	97000	-20.93	20230531	45950	66.92	20230102	97000	-20.93	20230531	39450	94.42	20221122	4.06	Y	122870	500	93 억	2991667	N	N	41490	N	N
41	20230921	090722	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	76400	-3400	5	-4.26	6753523100	88321	32.88	77600	78100	75700	103700	55900	79800	76460.55	16.02	-29543	82733	81266	79833	78366	76933	80550	77650	93	23900	500	60640	100	1	18677949	14270	42.14	3.43	12	0.47	1813.00	22249.00	97000	20230531	-21.24	39450	20221122	93.66	97000	-21.24	20230531	45950	66.27	20230102	97000	-21.24	20230531	39450	93.66	20221122	4.06	Y	122870	500	93 억	2991667	N	N	41490	N	N
42	20230920	160725	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	79800	-500	5	-0.62	21139977200	266010	50.85	80400	81300	78400	104300	56300	80300	79468.55	16.07	989	83766	82032	79766	78032	75766	82900	78900	93	24000	500	61020	100	1	18677949	14905	44.02	3.59	12	1.42	1813.00	22249.00	97000	20230531	-17.73	39450	20221122	102.28	97000	-17.73	20230531	45950	73.67	20230102	97000	-17.73	20230531	39450	102.28	20221122	4.05	Y	122870	500	93 억	3000637	N	N	41488	N	N
43	20230920	150706	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	79500	-800	5	-1.00	18577225400	233823	44.70	80400	81300	78400	104300	56300	80300	79449.69	16.07	9154	83766	82032	79766	78032	75766	82900	78900	93	24000	500	61020	100	1	18677949	14849	43.85	3.57	12	1.25	1813.00	22249.00	97000	20230531	-18.04	39450	20221122	101.52	97000	-18.04	20230531	45950	73.01	20230102	97000	-18.04	20230531	39450	101.52	20221122	4.05	Y	122870	500	93 억	3000637	N	N	57088	N	N
44	20230920	140717	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	79300	-1000	5	-1.25	16279455600	204866	39.16	80400	81300	78400	104300	56300	80300	79463.64	16.07	3575	83766	82032	79766	78032	75766	82900	78900	93	24000	500	61020	100	1	18677949	14812	43.74	3.56	12	1.10	1813.00	22249.00	97000	20230531	-18.25	39450	20221122	101.01	97000	-18.25	20230531	45950	72.58	20230102	97000	-18.25	20230531	39450	101.01	20221122	4.05	Y	122870	500	93 억	3000637	N	N	57088	N	N
45	20230920	130713	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78800	-1500	5	-1.87	14657226300	184351	35.24	80400	81300	78400	104300	56300	80300	79506.87	16.07	2118	83766	82032	79766	78032	75766	82900	78900	93	24000	500	61020	100	1	18677949	14718	43.46	3.54	12	0.99	1813.00	22249.00	97000	20230531	-18.76	39450	20221122	99.75	97000	-18.76	20230531	45950	71.49	20230102	97000	-18.76	20230531	39450	99.75	20221122	4.05	Y	122870	500	93 억	3000637	N	N	57088	N	N
46	20230920	120710	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78800	-1500	5	-1.87	12901789600	162076	30.98	80400	81300	78400	104300	56300	80300	79603.03	16.07	1541	83766	82032	79766	78032	75766	82900	78900	93	24000	500	61020	100	1	18677949	14718	43.46	3.54	12	0.87	1813.00	22249.00	97000	20230531	-18.76	39450	20221122	99.75	97000	-18.76	20230531	45950	71.49	20230102	97000	-18.76	20230531	39450	99.75	20221122	4.05	Y	122870	500	93 억	3000637	N	N	57088	N	N
47	20230920	110716	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80000	-300	5	-0.37	10184827600	127749	24.42	80400	81300	78400	104300	56300	80300	79724.99	16.07	9663	83766	82032	79766	78032	75766	82900	78900	93	24000	500	61020	100	1	18677949	14942	44.13	3.60	12	0.68	1813.00	22249.00	97000	20230531	-17.53	39450	20221122	102.79	97000	-17.53	20230531	45950	74.10	20230102	97000	-17.53	20230531	39450	102.79	20221122	4.05	Y	122870	500	93 억	3000637	N	N	57088	N	N
48	20230920	100703	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	79700	-600	5	-0.75	7490109400	94035	17.98	80400	81300	78400	104300	56300	80300	79651.87	16.07	9465	83766	82032	79766	78032	75766	82900	78900	93	24000	500	61020	100	1	18677949	14886	43.96	3.58	12	0.50	1813.00	22249.00	97000	20230531	-17.84	39450	20221122	102.03	97000	-17.84	20230531	45950	73.45	20230102	97000	-17.84	20230531	39450	102.03	20221122	4.05	Y	122870	500	93 억	3000637	N	N	57088	N	N
49	20230920	090712	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80200	-100	5	-0.12	1460858000	18117	3.46	80400	81300	79900	104300	56300	80300	80635.95	16.07	2192	83766	82032	79766	78032	75766	82900	78900	93	24000	500	61020	100	1	18677949	14980	44.24	3.60	12	0.10	1813.00	22249.00	97000	20230531	-17.32	39450	20221122	103.30	97000	-17.32	20230531	45950	74.54	20230102	97000	-17.32	20230531	39450	103.30	20221122	4.05	Y	122870	500	93 억	3000637	N	N	57088	N	N
50	20230919	160707	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80300	2300	2	2.95	41585241400	521172	95.88	78000	81500	77500	101400	54600	78000	79790.79	15.88	3252	82400	80200	78500	76300	74600	79350	75450	93	23400	500	59280	100	1	18677949	14998	44.29	3.61	12	2.79	1813.00	22249.00	97000	20230531	-17.22	39450	20221122	103.55	97000	-17.22	20230531	45950	74.76	20230102	97000	-17.22	20230531	39450	103.55	20221122	3.64	Y	122870	500	93 억	2965477	N	N	57075	N	N
51	20230919	150710	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80400	2400	2	3.08	39935882300	500629	92.11	78000	81500	77500	101400	54600	78000	79771.74	15.88	262	82400	80200	78500	76300	74600	79350	75450	93	23400	500	59280	100	1	18677949	15017	44.35	3.61	12	2.68	1813.00	22249.00	97000	20230531	-17.11	39450	20221122	103.80	97000	-17.11	20230531	45950	74.97	20230102	97000	-17.11	20230531	39450	103.80	20221122	3.64	Y	122870	500	93 억	2965477	N	N	11321	N	N
52	20230919	140709	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80300	2300	2	2.95	36280333300	455104	83.73	78000	81500	77500	101400	54600	78000	79719.13	15.88	2568	82400	80200	78500	76300	74600	79350	75450	93	23400	500	59280	100	1	18677949	14998	44.29	3.61	12	2.44	1813.00	22249.00	97000	20230531	-17.22	39450	20221122	103.55	97000	-17.22	20230531	45950	74.76	20230102	97000	-17.22	20230531	39450	103.55	20221122	3.64	Y	122870	500	93 억	2965477	N	N	11321	N	N
53	20230919	130656	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81400	3400	2	4.36	28903166700	363816	66.93	78000	81500	77500	101400	54600	78000	79444.83	15.88	11470	82400	80200	78500	76300	74600	79350	75450	93	23400	500	59280	100	1	18677949	15204	44.90	3.66	12	1.95	1813.00	22249.00	97000	20230531	-16.08	39450	20221122	106.34	97000	-16.08	20230531	45950	77.15	20230102	97000	-16.08	20230531	39450	106.34	20221122	3.64	Y	122870	500	93 억	2965477	N	N	11321	N	N
54	20230919	120715	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	79700	1700	2	2.18	21445828300	271011	49.86	78000	81500	77500	101400	54600	78000	79133.07	15.88	-5627	82400	80200	78500	76300	74600	79350	75450	93	23400	500	59280	100	1	18677949	14886	43.96	3.58	12	1.45	1813.00	22249.00	97000	20230531	-17.84	39450	20221122	102.03	97000	-17.84	20230531	45950	73.45	20230102	97000	-17.84	20230531	39450	102.03	20221122	3.64	Y	122870	500	93 억	2965477	N	N	11321	N	N
55	20230919	110716	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78200	200	2	0.26	9756421200	124856	22.97	78000	78800	77500	101400	54600	78000	78141.49	15.88	-14093	82400	80200	78500	76300	74600	79350	75450	93	23400	500	59280	100	1	18677949	14606	43.13	3.51	12	0.67	1813.00	22249.00	97000	20230531	-19.38	39450	20221122	98.23	97000	-19.38	20230531	45950	70.18	20230102	97000	-19.38	20230531	39450	98.23	20221122	3.64	Y	122870	500	93 억	2965477	N	N	11321	N	N
56	20230919	100711	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78200	200	2	0.26	7224978000	92396	17.00	78000	78800	77500	101400	54600	78000	78195.98	15.88	-9858	82400	80200	78500	76300	74600	79350	75450	93	23400	500	59280	100	1	18677949	14606	43.13	3.51	12	0.49	1813.00	22249.00	97000	20230531	-19.38	39450	20221122	98.23	97000	-19.38	20230531	45950	70.18	20230102	97000	-19.38	20230531	39450	98.23	20221122	3.64	Y	122870	500	93 억	2965477	N	N	11321	N	N
57	20230919	090705	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78300	300	2	0.38	1239530600	15847	2.92	78000	78800	77500	101400	54600	78000	78219.92	15.88	1664	82400	80200	78500	76300	74600	79350	75450	93	23400	500	59280	100	1	18677949	14625	43.19	3.52	12	0.08	1813.00	22249.00	97000	20230531	-19.28	39450	20221122	98.48	97000	-19.28	20230531	45950	70.40	20230102	97000	-19.28	20230531	39450	98.48	20221122	3.64	Y	122870	500	93 억	2965477	N	N	11321	N	N
58	20230918	160709	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78000	-1300	5	-1.64	42467730500	541952	29.52	78100	80700	76800	103000	55600	79300	78358.62	16.43	-47288	84100	81700	77600	75200	71100	79650	73150	93	23700	500	60260	100	1	18677949	14569	43.02	3.51	12	2.90	1813.00	22249.00	97000	20230531	-19.59	39450	20221122	97.72	97000	-19.59	20230531	45950	69.75	20230102	97000	-19.59	20230531	39450	97.72	20221122	3.77	N	122870	500	93 억	3068065	N	N	11321	N	N
59	20230918	150707	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77800	-1500	5	-1.89	40078990800	511314	27.85	78100	80700	76800	103000	55600	79300	78381.37	16.43	-45319	84100	81700	77600	75200	71100	79650	73150	93	23700	500	60260	100	1	18677949	14531	42.91	3.50	12	2.74	1813.00	22249.00	97000	20230531	-19.79	39450	20221122	97.21	97000	-19.79	20230531	45950	69.31	20230102	97000	-19.79	20230531	39450	97.21	20221122	3.77	N	122870	500	93 억	3068065	N	N	268258	N	N
60	20230918	140724	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77500	-1800	5	-2.27	34891485300	444704	24.23	78100	80700	76800	103000	55600	79300	78456.93	16.43	-35042	84100	81700	77600	75200	71100	79650	73150	93	23700	500	60260	100	1	18677949	14475	42.75	3.48	12	2.38	1813.00	22249.00	97000	20230531	-20.10	39450	20221122	96.45	97000	-20.10	20230531	45950	68.66	20230102	97000	-20.10	20230531	39450	96.45	20221122	3.77	N	122870	500	93 억	3068065	N	N	268258	N	N
61	20230918	130708	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77700	-1600	5	-2.02	28555448200	362949	19.77	78100	80700	76800	103000	55600	79300	78673.38	16.43	-26227	84100	81700	77600	75200	71100	79650	73150	93	23700	500	60260	100	1	18677949	14513	42.86	3.49	12	1.94	1813.00	22249.00	97000	20230531	-19.90	39450	20221122	96.96	97000	-19.90	20230531	45950	69.10	20230102	97000	-19.90	20230531	39450	96.96	20221122	3.77	N	122870	500	93 억	3068065	N	N	268258	N	N
62	20230918	120711	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78500	-800	5	-1.01	24252237800	307689	16.76	78100	80700	76800	103000	55600	79300	78818.07	16.43	-18977	84100	81700	77600	75200	71100	79650	73150	93	23700	500	60260	100	1	18677949	14662	43.30	3.53	12	1.65	1813.00	22249.00	97000	20230531	-19.07	39450	20221122	98.99	97000	-19.07	20230531	45950	70.84	20230102	97000	-19.07	20230531	39450	98.99	20221122	3.77	N	122870	500	93 억	3068065	N	N	268258	N	N
63	20230918	110701	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78600	-700	5	-0.88	19287546600	244066	13.30	78100	80700	76800	103000	55600	79300	79024.10	16.43	-12016	84100	81700	77600	75200	71100	79650	73150	93	23700	500	60260	100	1	18677949	14681	43.35	3.53	12	1.31	1813.00	22249.00	97000	20230531	-18.97	39450	20221122	99.24	97000	-18.97	20230531	45950	71.06	20230102	97000	-18.97	20230531	39450	99.24	20221122	3.77	N	122870	500	93 억	3068065	N	N	268258	N	N
64	20230918	100657	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78800	-500	5	-0.63	15064283100	190538	10.38	78100	80700	76800	103000	55600	79300	79059.77	16.43	-9195	84100	81700	77600	75200	71100	79650	73150	93	23700	500	60260	100	1	18677949	14718	43.46	3.54	12	1.02	1813.00	22249.00	97000	20230531	-18.76	39450	20221122	99.75	97000	-18.76	20230531	45950	71.49	20230102	97000	-18.76	20230531	39450	99.75	20221122	3.77	N	122870	500	93 억	3068065	N	N	268258	N	N
65	20230918	090659	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	79200	-100	5	-0.13	4912341500	62577	3.41	78100	80700	76800	103000	55600	79300	78479.36	16.43	2153	84100	81700	77600	75200	71100	79650	73150	93	23700	500	60260	100	1	18677949	14793	43.68	3.56	12	0.34	1813.00	22249.00	97000	20230531	-18.35	39450	20221122	100.76	97000	-18.35	20230531	45950	72.36	20230102	97000	-18.35	20230531	39450	100.76	20221122	3.77	N	122870	500	93 억	3068065	N	N	268258	N	N
66	20230915	160705	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	79300	-2400	5	-2.94	139790820600	1828264	472.24	79900	80000	73500	106200	57200	81700	76455.29	17.78	-375357	84700	83200	80200	78700	75700	83950	79450	93	24500	500	62090	100	1	18677949	14812	43.74	3.56	12	9.79	1813.00	22249.00	97000	20230531	-18.25	39450	20221122	101.01	97000	-18.25	20230531	45950	72.58	20230102	97000	-18.25	20230531	39450	101.01	20221122	3.63	Y	122870	500	93 억	3320488	N	N	268239	N	N
67	20230915	150704	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78700	-3000	5	-3.67	132006675700	1729895	446.83	79900	80000	73500	106200	57200	81700	76308.89	17.78	-372525	84700	83200	80200	78700	75700	83950	79450	93	24500	500	62090	100	1	18677949	14700	43.41	3.54	12	9.26	1813.00	22249.00	97000	20230531	-18.87	39450	20221122	99.49	97000	-18.87	20230531	45950	71.27	20230102	97000	-18.87	20230531	39450	99.49	20221122	3.63	Y	122870	500	93 억	3320488	N	N	37321	N	N
68	20230915	140703	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78000	-3700	5	-4.53	118092536000	1551787	400.83	79900	80000	73500	106200	57200	81700	76100.79	17.78	-367424	84700	83200	80200	78700	75700	83950	79450	93	24500	500	62090	100	1	18677949	14569	43.02	3.51	12	8.31	1813.00	22249.00	97000	20230531	-19.59	39450	20221122	97.72	97000	-19.59	20230531	45950	69.75	20230102	97000	-19.59	20230531	39450	97.72	20221122	3.63	Y	122870	500	93 억	3320488	N	N	37321	N	N
69	20230915	130658	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77400	-4300	5	-5.26	103491281100	1364111	352.35	79900	80000	73500	106200	57200	81700	75866.96	17.78	-396468	84700	83200	80200	78700	75700	83950	79450	93	24500	500	62090	100	1	18677949	14457	42.69	3.48	12	7.30	1813.00	22249.00	97000	20230531	-20.21	39450	20221122	96.20	97000	-20.21	20230531	45950	68.44	20230102	97000	-20.21	20230531	39450	96.20	20221122	3.63	Y	122870	500	93 억	3320488	N	N	37321	N	N
70	20230915	120707	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	76500	-5200	5	-6.36	89363270900	1180933	305.04	79900	80000	73500	106200	57200	81700	75671.46	17.78	-420513	84700	83200	80200	78700	75700	83950	79450	93	24500	500	62090	100	1	18677949	14289	42.20	3.44	12	6.32	1813.00	22249.00	97000	20230531	-21.13	39450	20221122	93.92	97000	-21.13	20230531	45950	66.49	20230102	97000	-21.13	20230531	39450	93.92	20221122	3.63	Y	122870	500	93 억	3320488	N	N	37321	N	N
71	20230915	110710	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	73800	-7900	5	-9.67	67901228800	895064	231.20	79900	80000	73500	106200	57200	81700	75861.50	17.78	-397739	84700	83200	80200	78700	75700	83950	79450	93	24500	500	62090	100	1	18677949	13784	40.71	3.32	12	4.79	1813.00	22249.00	97000	20230531	-23.92	39450	20221122	87.07	97000	-23.92	20230531	45950	60.61	20230102	97000	-23.92	20230531	39450	87.07	20221122	3.63	Y	122870	500	93 억	3320488	N	N	37321	N	N
72	20230915	100707	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75100	-6600	5	-8.08	45438676900	593455	153.29	79900	80000	74600	106200	57200	81700	76565.85	17.78	-268210	84700	83200	80200	78700	75700	83950	79450	93	24500	500	62090	100	1	18677949	14027	41.42	3.38	12	3.18	1813.00	22249.00	97000	20230531	-22.58	39450	20221122	90.37	97000	-22.58	20230531	45950	63.44	20230102	97000	-22.58	20230531	39450	90.37	20221122	3.63	Y	122870	500	93 억	3320488	N	N	37321	N	N
73	20230915	090657	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	79100	-2600	5	-3.18	4874913200	61503	15.89	79900	80000	78400	106200	57200	81700	79260.75	17.78	-13477	84700	83200	80200	78700	75700	83950	79450	93	24500	500	62090	100	1	18677949	14774	43.63	3.56	12	0.33	1813.00	22249.00	97000	20230531	-18.45	39450	20221122	100.51	97000	-18.45	20230531	45950	72.14	20230102	97000	-18.45	20230531	39450	100.51	20221122	3.63	Y	122870	500	93 억	3320488	N	N	37321	N	N
74	20230914	160706	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81700	4500	2	5.83	30828467700	385601	111.40	78000	81700	77200	100300	54100	77200	79944.59	17.89	10043	83333	80266	78733	75666	74133	79500	74900	93	23100	500	58670	100	1	18677299	15259	45.06	3.67	12	2.06	1813.00	22249.00	97000	20230531	-15.77	39450	20221122	107.10	97000	-15.77	20230531	45950	77.80	20230102	97000	-15.77	20230531	39450	107.10	20221122	3.77	Y	122870	500	93 억	3340964	N	N	37321	N	N
75	20230914	150647	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81100	3900	2	5.05	26630381700	334156	96.54	78000	81600	77200	100300	54100	77200	79695.02	17.89	20438	83333	80266	78733	75666	74133	79500	74900	93	23100	500	58670	100	1	18677299	15147	44.73	3.65	12	1.79	1813.00	22249.00	97000	20230531	-16.39	39450	20221122	105.58	97000	-16.39	20230531	45950	76.50	20230102	97000	-16.39	20230531	39450	105.58	20221122	3.77	Y	122870	500	93 억	3340964	N	N	24193	N	N
76	20230914	140658	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81300	4100	2	5.31	23613837500	297102	85.83	78000	81500	77200	100300	54100	77200	79481.15	17.89	19085	83333	80266	78733	75666	74133	79500	74900	93	23100	500	58670	100	1	18677299	15185	44.84	3.65	12	1.59	1813.00	22249.00	97000	20230531	-16.19	39450	20221122	106.08	97000	-16.19	20230531	45950	76.93	20230102	97000	-16.19	20230531	39450	106.08	20221122	3.77	Y	122870	500	93 억	3340964	N	N	24193	N	N
77	20230914	130645	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80300	3100	2	4.02	16238227000	205980	59.51	78000	80400	77200	100300	54100	77200	78834.59	17.89	25239	83333	80266	78733	75666	74133	79500	74900	93	23100	500	58670	100	1	18677299	14998	44.29	3.61	12	1.10	1813.00	22249.00	97000	20230531	-17.22	39450	20221122	103.55	97000	-17.22	20230531	45950	74.76	20230102	97000	-17.22	20230531	39450	103.55	20221122	3.77	Y	122870	500	93 억	3340964	N	N	24193	N	N
78	20230914	120654	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	79800	2600	2	3.37	12381255200	157832	45.60	78000	79800	77200	100300	54100	77200	78446.38	17.89	15085	83333	80266	78733	75666	74133	79500	74900	93	23100	500	58670	100	1	18677299	14904	44.02	3.59	12	0.85	1813.00	22249.00	97000	20230531	-17.73	39450	20221122	102.28	97000	-17.73	20230531	45950	73.67	20230102	97000	-17.73	20230531	39450	102.28	20221122	3.77	Y	122870	500	93 억	3340964	N	N	24193	N	N
79	20230914	110648	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78700	1500	2	1.94	9214029800	117902	34.06	78000	79000	77200	100300	54100	77200	78150.51	17.89	2504	83333	80266	78733	75666	74133	79500	74900	93	23100	500	58670	100	1	18677299	14699	43.41	3.54	12	0.63	1813.00	22249.00	97000	20230531	-18.87	39450	20221122	99.49	97000	-18.87	20230531	45950	71.27	20230102	97000	-18.87	20230531	39450	99.49	20221122	3.77	Y	122870	500	93 억	3340964	N	N	24193	N	N
80	20230914	100643	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77300	100	2	0.13	5782685400	74129	21.42	78000	79000	77200	100300	54100	77200	78009.23	17.89	-5003	83333	80266	78733	75666	74133	79500	74900	93	23100	500	58670	100	1	18677299	14438	42.64	3.47	12	0.40	1813.00	22249.00	97000	20230531	-20.31	39450	20221122	95.94	97000	-20.31	20230531	45950	68.23	20230102	97000	-20.31	20230531	39450	95.94	20221122	3.77	Y	122870	500	93 억	3340964	N	N	24193	N	N
81	20230914	090655	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78700	1500	2	1.94	1169705800	14964	4.32	78000	78800	77400	100300	54100	77200	78172.87	17.89	2947	83333	80266	78733	75666	74133	79500	74900	93	23100	500	58670	100	1	18677299	14699	43.41	3.54	12	0.08	1813.00	22249.00	97000	20230531	-18.87	39450	20221122	99.49	97000	-18.87	20230531	45950	71.27	20230102	97000	-18.87	20230531	39450	99.49	20221122	3.77	Y	122870	500	93 억	3340964	N	N	24193	N	N
82	20230913	160659	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77200	-3200	5	-3.98	23651284600	300304	74.43	80200	81800	77200	104500	56300	80400	78762.23	18.35	-75739	84666	82532	80966	78832	77266	83600	79900	93	24100	500	61100	100	1	18677299	14419	42.58	3.47	12	1.61	1813.00	22249.00	97000	20230531	-20.41	39450	20221122	95.69	97000	-20.41	20230531	45950	68.01	20230102	97000	-20.41	20230531	39450	95.69	20221122	3.78	Y	122870	500	93 억	3426936	N	N	24193	N	N
83	20230913	150654	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77400	-3000	5	-3.73	22278504200	282548	70.03	80200	81800	77200	104500	56300	80400	78848.26	18.35	-71638	84666	82532	80966	78832	77266	83600	79900	93	24100	500	61100	100	1	18677299	14456	42.69	3.48	12	1.51	1813.00	22249.00	97000	20230531	-20.21	39450	20221122	96.20	97000	-20.21	20230531	45950	68.44	20230102	97000	-20.21	20230531	39450	96.20	20221122	3.78	Y	122870	500	93 억	3426936	N	N	36781	N	N
84	20230913	140659	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77600	-2800	5	-3.48	18755966700	237085	58.76	80200	81800	77300	104500	56300	80400	79110.42	18.35	-58259	84666	82532	80966	78832	77266	83600	79900	93	24100	500	61100	100	1	18677299	14494	42.80	3.49	12	1.27	1813.00	22249.00	97000	20230531	-20.00	39450	20221122	96.70	97000	-20.00	20230531	45950	68.88	20230102	97000	-20.00	20230531	39450	96.70	20221122	3.78	Y	122870	500	93 억	3426936	N	N	36781	N	N
85	20230913	130638	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77600	-2800	5	-3.48	15960377600	201052	49.83	80200	81800	77600	104500	56300	80400	79384.04	18.35	-51888	84666	82532	80966	78832	77266	83600	79900	93	24100	500	61100	100	1	18677299	14494	42.80	3.49	12	1.08	1813.00	22249.00	97000	20230531	-20.00	39450	20221122	96.70	97000	-20.00	20230531	45950	68.88	20230102	97000	-20.00	20230531	39450	96.70	20221122	3.78	Y	122870	500	93 억	3426936	N	N	36781	N	N
86	20230913	120657	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78500	-1900	5	-2.36	13262553600	166484	41.27	80200	81800	78200	104500	56300	80400	79662.38	18.35	-40430	84666	82532	80966	78832	77266	83600	79900	93	24100	500	61100	100	1	18677299	14662	43.30	3.53	12	0.89	1813.00	22249.00	97000	20230531	-19.07	39450	20221122	98.99	97000	-19.07	20230531	45950	70.84	20230102	97000	-19.07	20230531	39450	98.99	20221122	3.78	Y	122870	500	93 억	3426936	N	N	36781	N	N
87	20230913	110656	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78700	-1700	5	-2.11	10719373000	134047	33.23	80200	81800	78500	104500	56300	80400	79967.09	18.35	-34048	84666	82532	80966	78832	77266	83600	79900	93	24100	500	61100	100	1	18677299	14699	43.41	3.54	12	0.72	1813.00	22249.00	97000	20230531	-18.87	39450	20221122	99.49	97000	-18.87	20230531	45950	71.27	20230102	97000	-18.87	20230531	39450	99.49	20221122	3.78	Y	122870	500	93 억	3426936	N	N	36781	N	N
88	20230913	100648	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80400	0	3	0.00	5619231100	69787	17.30	80200	81800	79400	104500	56300	80400	80519.84	18.35	-20368	84666	82532	80966	78832	77266	83600	79900	93	24100	500	61100	100	1	18677299	15017	44.35	3.61	12	0.37	1813.00	22249.00	97000	20230531	-17.11	39450	20221122	103.80	97000	-17.11	20230531	45950	74.97	20230102	97000	-17.11	20230531	39450	103.80	20221122	3.78	Y	122870	500	93 억	3426936	N	N	36781	N	N
89	20230913	090643	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	79800	-600	5	-0.75	826962400	10344	2.56	80200	80300	79400	104500	56300	80400	79943.62	18.35	-3797	84666	82532	80966	78832	77266	83600	79900	93	24100	500	61100	100	1	18677299	14904	44.02	3.59	12	0.06	1813.00	22249.00	97000	20230531	-17.73	39450	20221122	102.28	97000	-17.73	20230531	45950	73.67	20230102	97000	-17.73	20230531	39450	102.28	20221122	3.78	Y	122870	500	93 억	3426936	N	N	36781	N	N
90	20230912	160638	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80400	500	2	0.63	32690888300	400982	88.12	80300	83100	79400	103800	56000	79900	81529.19	18.22	22874	85233	82566	78333	75666	71433	83900	77000	93	23900	500	60720	100	1	18677299	15017	44.35	3.61	12	2.15	1813.00	22249.00	97000	20230531	-17.11	39450	20221122	103.80	97000	-17.11	20230531	45950	74.97	20230102	97000	-17.11	20230531	39450	103.80	20221122	3.86	Y	122870	500	93 억	3403721	N	N	36781	N	N
91	20230912	150647	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80500	600	2	0.75	31370178000	384555	84.51	80300	83100	79400	103800	56000	79900	81575.27	18.22	25802	85233	82566	78333	75666	71433	83900	77000	93	23900	500	60720	100	1	18677299	15035	44.40	3.62	12	2.06	1813.00	22249.00	97000	20230531	-17.01	39450	20221122	104.06	97000	-17.01	20230531	45950	75.19	20230102	97000	-17.01	20230531	39450	104.06	20221122	3.86	Y	122870	500	93 억	3403721	N	N	55399	N	N
92	20230912	140645	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80200	300	2	0.38	29138426500	356812	78.42	80300	83100	79400	103800	56000	79900	81663.25	18.22	31655	85233	82566	78333	75666	71433	83900	77000	93	23900	500	60720	100	1	18677299	14979	44.24	3.60	12	1.91	1813.00	22249.00	97000	20230531	-17.32	39450	20221122	103.30	97000	-17.32	20230531	45950	74.54	20230102	97000	-17.32	20230531	39450	103.30	20221122	3.86	Y	122870	500	93 억	3403721	N	N	55399	N	N
93	20230912	130638	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81200	1300	2	1.63	26081973400	318938	70.09	80300	83100	79400	103800	56000	79900	81777.57	18.22	34443	85233	82566	78333	75666	71433	83900	77000	93	23900	500	60720	100	1	18677299	15166	44.79	3.65	12	1.71	1813.00	22249.00	97000	20230531	-16.29	39450	20221122	105.83	97000	-16.29	20230531	45950	76.71	20230102	97000	-16.29	20230531	39450	105.83	20221122	3.86	Y	122870	500	93 억	3403721	N	N	55399	N	N
94	20230912	120635	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81600	1700	2	2.13	24499563100	299526	65.83	80300	83100	79400	103800	56000	79900	81794.45	18.22	41649	85233	82566	78333	75666	71433	83900	77000	93	23900	500	60720	100	1	18677299	15241	45.01	3.67	12	1.60	1813.00	22249.00	97000	20230531	-15.88	39450	20221122	106.84	97000	-15.88	20230531	45950	77.58	20230102	97000	-15.88	20230531	39450	106.84	20221122	3.86	Y	122870	500	93 억	3403721	N	N	55399	N	N
95	20230912	110641	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81700	1800	2	2.25	22459739100	274501	60.33	80300	83100	79400	103800	56000	79900	81820.25	18.22	48305	85233	82566	78333	75666	71433	83900	77000	93	23900	500	60720	100	1	18677299	15259	45.06	3.67	12	1.47	1813.00	22249.00	97000	20230531	-15.77	39450	20221122	107.10	97000	-15.77	20230531	45950	77.80	20230102	97000	-15.77	20230531	39450	107.10	20221122	3.86	Y	122870	500	93 억	3403721	N	N	55399	N	N
96	20230912	100637	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81600	1700	2	2.13	18724294600	228721	50.27	80300	83100	79400	103800	56000	79900	81865.22	18.22	56802	85233	82566	78333	75666	71433	83900	77000	93	23900	500	60720	100	1	18677299	15241	45.01	3.67	12	1.22	1813.00	22249.00	97000	20230531	-15.88	39450	20221122	106.84	97000	-15.88	20230531	45950	77.58	20230102	97000	-15.88	20230531	39450	106.84	20221122	3.86	Y	122870	500	93 억	3403721	N	N	55399	N	N
97	20230912	090650	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80100	200	2	0.25	1405544600	17553	3.86	80300	80700	79400	103800	56000	79900	80074.32	18.22	773	85233	82566	78333	75666	71433	83900	77000	93	23900	500	60720	100	1	18677299	14961	44.18	3.60	12	0.09	1813.00	22249.00	97000	20230531	-17.42	39450	20221122	103.04	97000	-17.42	20230531	45950	74.32	20230102	97000	-17.42	20230531	39450	103.04	20221122	3.86	Y	122870	500	93 억	3403721	N	N	55399	N	N
98	20230911	160635	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	79900	3400	2	4.44	35497331900	452994	373.12	76600	81000	74100	99400	53600	76500	78361.11	18.09	20438	78433	77466	76233	75266	74033	77950	75750	93	22900	500	58140	100	1	18677299	14923	44.07	3.59	12	2.43	1813.00	22249.00	97000	20230531	-17.63	39450	20221122	102.53	97000	-17.63	20230531	45950	73.88	20230102	97000	-17.63	20230531	39450	102.53	20221122	3.91	Y	122870	500	93 억	3379136	N	N	55316	N	N
99	20230911	150641	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	79700	3200	2	4.18	32070036000	409952	337.67	76600	81000	74100	99400	53600	76500	78228.85	18.09	3425	78433	77466	76233	75266	74033	77950	75750	93	22900	500	58140	100	1	18677299	14886	43.96	3.58	12	2.19	1813.00	22249.00	97000	20230531	-17.84	39450	20221122	102.03	97000	-17.84	20230531	45950	73.45	20230102	97000	-17.84	20230531	39450	102.03	20221122	3.91	Y	122870	500	93 억	3379136	N	N	19884	N	N
100	20230911	140651	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	79400	2900	2	3.79	19528530300	253881	209.12	76600	80600	74100	99400	53600	76500	76920.05	18.09	-4069	78433	77466	76233	75266	74033	77950	75750	93	22900	500	58140	100	1	18677299	14830	43.79	3.57	12	1.36	1813.00	22249.00	97000	20230531	-18.14	39450	20221122	101.27	97000	-18.14	20230531	45950	72.80	20230102	97000	-18.14	20230531	39450	101.27	20221122	3.91	Y	122870	500	93 억	3379136	N	N	19884	N	N
101	20230911	130625	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75300	-1200	5	-1.57	10415585300	137796	113.50	76600	77300	74100	99400	53600	76500	75586.85	18.09	-11854	78433	77466	76233	75266	74033	77950	75750	93	22900	500	58140	100	1	18677299	14064	41.53	3.38	12	0.74	1813.00	22249.00	97000	20230531	-22.37	39450	20221122	90.87	97000	-22.37	20230531	45950	63.87	20230102	97000	-22.37	20230531	39450	90.87	20221122	3.91	Y	122870	500	93 억	3379136	N	N	19884	N	N
102	20230911	120635	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75200	-1300	5	-1.70	9417124700	124535	102.58	76600	77300	74100	99400	53600	76500	75618.15	18.09	-11143	78433	77466	76233	75266	74033	77950	75750	93	22900	500	58140	100	1	18677299	14045	41.48	3.38	12	0.67	1813.00	22249.00	97000	20230531	-22.47	39450	20221122	90.62	97000	-22.47	20230531	45950	63.66	20230102	97000	-22.47	20230531	39450	90.62	20221122	3.91	Y	122870	500	93 억	3379136	N	N	19884	N	N
103	20230911	110625	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75900	-600	5	-0.78	7524550400	99426	81.90	76600	77300	74100	99400	53600	76500	75679.73	18.09	-5767	78433	77466	76233	75266	74033	77950	75750	93	22900	500	58140	100	1	18677299	14176	41.86	3.41	12	0.53	1813.00	22249.00	97000	20230531	-21.75	39450	20221122	92.40	97000	-21.75	20230531	45950	65.18	20230102	97000	-21.75	20230531	39450	92.40	20221122	3.91	Y	122870	500	93 억	3379136	N	N	19884	N	N
104	20230911	100626	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	76000	-500	5	-0.65	6169726600	81693	67.29	76600	77300	74100	99400	53600	76500	75523.07	18.09	-7196	78433	77466	76233	75266	74033	77950	75750	93	22900	500	58140	100	1	18677299	14195	41.92	3.42	12	0.44	1813.00	22249.00	97000	20230531	-21.65	39450	20221122	92.65	97000	-21.65	20230531	45950	65.40	20230102	97000	-21.65	20230531	39450	92.65	20221122	3.91	Y	122870	500	93 억	3379136	N	N	19884	N	N
105	20230911	090623	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75700	-800	5	-1.05	998416500	13144	10.83	76600	76900	75400	99400	53600	76500	75959.00	18.09	-1581	78433	77466	76233	75266	74033	77950	75750	93	22900	500	58140	100	1	18677299	14139	41.75	3.40	12	0.07	1813.00	22249.00	97000	20230531	-21.96	39450	20221122	91.89	97000	-21.96	20230531	45950	64.74	20230102	97000	-21.96	20230531	39450	91.89	20221122	3.91	Y	122870	500	93 억	3379136	N	N	19884	N	N
106	20230908	160639	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	76500	700	2	0.92	9142856800	120318	80.04	75800	77200	75000	98500	53100	75800	75988.07	18.06	3047	79200	77500	76500	74800	73800	77000	74300	93	22700	500	57600	100	1	18677299	14288	42.20	3.44	12	0.64	1813.00	22249.00	97000	20230531	-21.13	39450	20221122	93.92	97000	-21.13	20230531	45950	66.49	20230102	97000	-21.13	20230531	39450	93.92	20221122	3.87	Y	122870	500	93 억	3373227	N	N	19884	N	N
107	20230908	150639	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	76500	700	2	0.92	8566159400	112777	75.02	75800	77200	75000	98500	53100	75800	75956.64	18.06	6464	79200	77500	76500	74800	73800	77000	74300	93	22700	500	57600	100	1	18677299	14288	42.20	3.44	12	0.60	1813.00	22249.00	97000	20230531	-21.13	39450	20221122	93.92	97000	-21.13	20230531	45950	66.49	20230102	97000	-21.13	20230531	39450	93.92	20221122	3.87	Y	122870	500	93 억	3373227	N	N	12923	N	N
108	20230908	140634	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	76200	400	2	0.53	6674614200	87982	58.53	75800	77200	75000	98500	53100	75800	75863.42	18.06	1945	79200	77500	76500	74800	73800	77000	74300	93	22700	500	57600	100	1	18677299	14232	42.03	3.42	12	0.47	1813.00	22249.00	97000	20230531	-21.44	39450	20221122	93.16	97000	-21.44	20230531	45950	65.83	20230102	97000	-21.44	20230531	39450	93.16	20221122	3.87	Y	122870	500	93 억	3373227	N	N	12923	N	N
109	20230908	130640	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75700	-100	5	-0.13	5630193400	74252	49.39	75800	77200	75000	98500	53100	75800	75825.48	18.06	2991	79200	77500	76500	74800	73800	77000	74300	93	22700	500	57600	100	1	18677299	14139	41.75	3.40	12	0.40	1813.00	22249.00	97000	20230531	-21.96	39450	20221122	91.89	97000	-21.96	20230531	45950	64.74	20230102	97000	-21.96	20230531	39450	91.89	20221122	3.87	Y	122870	500	93 억	3373227	N	N	12923	N	N
110	20230908	120648	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75900	100	2	0.13	4929837300	65000	43.24	75800	77200	75000	98500	53100	75800	75843.66	18.06	4295	79200	77500	76500	74800	73800	77000	74300	93	22700	500	57600	100	1	18677299	14176	41.86	3.41	12	0.35	1813.00	22249.00	97000	20230531	-21.75	39450	20221122	92.40	97000	-21.75	20230531	45950	65.18	20230102	97000	-21.75	20230531	39450	92.40	20221122	3.87	Y	122870	500	93 억	3373227	N	N	12923	N	N
111	20230908	110644	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75900	100	2	0.13	4336274500	57174	38.03	75800	77200	75000	98500	53100	75800	75843.48	18.06	3454	79200	77500	76500	74800	73800	77000	74300	93	22700	500	57600	100	1	18677299	14176	41.86	3.41	12	0.31	1813.00	22249.00	97000	20230531	-21.75	39450	20221122	92.40	97000	-21.75	20230531	45950	65.18	20230102	97000	-21.75	20230531	39450	92.40	20221122	3.87	Y	122870	500	93 억	3373227	N	N	12923	N	N
112	20230908	100637	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75800	0	3	0.00	3559979100	46958	31.24	75800	77200	75000	98500	53100	75800	75811.99	18.06	2165	79200	77500	76500	74800	73800	77000	74300	93	22700	500	57600	100	1	18677299	14157	41.81	3.41	12	0.25	1813.00	22249.00	97000	20230531	-21.86	39450	20221122	92.14	97000	-21.86	20230531	45950	64.96	20230102	97000	-21.86	20230531	39450	92.14	20221122	3.87	Y	122870	500	93 억	3373227	N	N	12923	N	N
113	20230908	090641	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	76300	500	2	0.66	257475700	3390	2.26	75800	76300	75800	98500	53100	75800	75952.21	18.06	63	79200	77500	76500	74800	73800	77000	74300	93	22700	500	57600	100	1	18677299	14251	42.08	3.43	12	0.02	1813.00	22249.00	97000	20230531	-21.34	39450	20221122	93.41	97000	-21.34	20230531	45950	66.05	20230102	97000	-21.34	20230531	39450	93.41	20221122	3.87	Y	122870	500	93 억	3373227	N	N	12923	N	N
114	20230907	160631	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75800	-1200	5	-1.56	11387006500	149096	96.10	76800	78200	75500	100100	53900	77000	76378.24	17.97	15952	79666	78332	77366	76032	75066	77850	75550	93	23100	500	58520	100	1	18677299	14157	41.81	3.41	12	0.80	1813.00	22249.00	97000	20230531	-21.86	39450	20221122	92.14	97000	-21.86	20230531	45950	64.96	20230102	97000	-21.86	20230531	39450	92.14	20221122	3.86	Y	122870	500	93 억	3356000	N	N	12923	N	N
115	20230907	150637	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	76100	-900	5	-1.17	10707155900	140135	90.32	76800	78200	75500	100100	53900	77000	76405.74	17.97	14349	79666	78332	77366	76032	75066	77850	75550	93	23100	500	58520	100	1	18677299	14213	41.97	3.42	12	0.75	1813.00	22249.00	97000	20230531	-21.55	39450	20221122	92.90	97000	-21.55	20230531	45950	65.61	20230102	97000	-21.55	20230531	39450	92.90	20221122	3.86	Y	122870	500	93 억	3356000	N	N	18596	N	N
116	20230907	140632	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	75900	-1100	5	-1.43	8819222200	115241	74.28	76800	78200	75500	100100	53900	77000	76528.25	17.97	5071	79666	78332	77366	76032	75066	77850	75550	93	23100	500	58520	100	1	18677299	14176	41.86	3.41	12	0.62	1813.00	22249.00	97000	20230531	-21.75	39450	20221122	92.40	97000	-21.75	20230531	45950	65.18	20230102	97000	-21.75	20230531	39450	92.40	20221122	3.86	Y	122870	500	93 억	3356000	N	N	18596	N	N
117	20230907	130631	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	76300	-700	5	-0.91	7419708000	96819	62.40	76800	78200	75900	100100	53900	77000	76634.60	17.97	2609	79666	78332	77366	76032	75066	77850	75550	93	23100	500	58520	100	1	18677299	14251	42.08	3.43	12	0.52	1813.00	22249.00	97000	20230531	-21.34	39450	20221122	93.41	97000	-21.34	20230531	45950	66.05	20230102	97000	-21.34	20230531	39450	93.41	20221122	3.86	Y	122870	500	93 억	3356000	N	N	18596	N	N
118	20230907	120639	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	76100	-900	5	-1.17	6347224500	82749	53.33	76800	78200	75900	100100	53900	77000	76704.32	17.97	385	79666	78332	77366	76032	75066	77850	75550	93	23100	500	58520	100	1	18677299	14213	41.97	3.42	12	0.44	1813.00	22249.00	97000	20230531	-21.55	39450	20221122	92.90	97000	-21.55	20230531	45950	65.61	20230102	97000	-21.55	20230531	39450	92.90	20221122	3.86	Y	122870	500	93 억	3356000	N	N	18596	N	N
119	20230907	110637	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	76100	-900	5	-1.17	5076477800	66062	42.58	76800	78200	75900	100100	53900	77000	76843.99	17.97	3563	79666	78332	77366	76032	75066	77850	75550	93	23100	500	58520	100	1	18677299	14213	41.97	3.42	12	0.35	1813.00	22249.00	97000	20230531	-21.55	39450	20221122	92.90	97000	-21.55	20230531	45950	65.61	20230102	97000	-21.55	20230531	39450	92.90	20221122	3.86	Y	122870	500	93 억	3356000	N	N	18596	N	N
120	20230907	100636	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	76200	-800	5	-1.04	3842995200	49935	32.18	76800	78200	75900	100100	53900	77000	76959.90	17.97	2192	79666	78332	77366	76032	75066	77850	75550	93	23100	500	58520	100	1	18677299	14232	42.03	3.42	12	0.27	1813.00	22249.00	97000	20230531	-21.44	39450	20221122	93.16	97000	-21.44	20230531	45950	65.83	20230102	97000	-21.44	20230531	39450	93.16	20221122	3.86	Y	122870	500	93 억	3356000	N	N	18596	N	N
121	20230907	090644	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77300	300	2	0.39	524381200	6791	4.38	76800	77700	76800	100100	53900	77000	77219.11	17.97	3740	79666	78332	77366	76032	75066	77850	75550	93	23100	500	58520	100	1	18677299	14438	42.64	3.47	12	0.04	1813.00	22249.00	97000	20230531	-20.31	39450	20221122	95.94	97000	-20.31	20230531	45950	68.23	20230102	97000	-20.31	20230531	39450	95.94	20221122	3.86	Y	122870	500	93 억	3356000	N	N	18596	N	N
122	20230906	160633	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77000	-900	5	-1.16	11957689800	154505	104.05	77500	78700	76400	101200	54600	77900	77393.81	18.02	2923	79833	78866	78033	77066	76233	78450	76650	93	23300	500	59200	100	1	18677299	14382	42.47	3.46	12	0.83	1813.00	22249.00	97000	20230531	-20.62	39450	20221122	95.18	97000	-20.62	20230531	45950	67.57	20230102	97000	-20.62	20230531	39450	95.18	20221122	3.85	Y	122870	500	93 억	3365931	N	N	18596	N	N
123	20230906	150634	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77500	-400	5	-0.51	10962454400	141607	95.36	77500	78700	76400	101200	54600	77900	77414.48	18.02	-585	79833	78866	78033	77066	76233	78450	76650	93	23300	500	59200	100	1	18677299	14475	42.75	3.48	12	0.76	1813.00	22249.00	97000	20230531	-20.10	39450	20221122	96.45	97000	-20.10	20230531	45950	68.66	20230102	97000	-20.10	20230531	39450	96.45	20221122	3.85	Y	122870	500	93 억	3365931	N	N	13835	N	N
124	20230906	140634	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77600	-300	5	-0.39	9539835700	123225	82.98	77500	78700	76400	101200	54600	77900	77417.85	18.02	-2762	79833	78866	78033	77066	76233	78450	76650	93	23300	500	59200	100	1	18677299	14494	42.80	3.49	12	0.66	1813.00	22249.00	97000	20230531	-20.00	39450	20221122	96.70	97000	-20.00	20230531	45950	68.88	20230102	97000	-20.00	20230531	39450	96.70	20221122	3.85	Y	122870	500	93 억	3365931	N	N	13835	N	N
125	20230906	130627	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	76700	-1200	5	-1.54	7587232500	98016	66.01	77500	78700	76400	101200	54600	77900	77407.88	18.02	-1651	79833	78866	78033	77066	76233	78450	76650	93	23300	500	59200	100	1	18677299	14325	42.31	3.45	12	0.52	1813.00	22249.00	97000	20230531	-20.93	39450	20221122	94.42	97000	-20.93	20230531	45950	66.92	20230102	97000	-20.93	20230531	39450	94.42	20221122	3.85	Y	122870	500	93 억	3365931	N	N	13835	N	N
126	20230906	120639	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77100	-800	5	-1.03	5506702400	70911	47.75	77500	78700	76800	101200	54600	77900	77656.38	18.02	-3235	79833	78866	78033	77066	76233	78450	76650	93	23300	500	59200	100	1	18677299	14400	42.53	3.47	12	0.38	1813.00	22249.00	97000	20230531	-20.52	39450	20221122	95.44	97000	-20.52	20230531	45950	67.79	20230102	97000	-20.52	20230531	39450	95.44	20221122	3.85	Y	122870	500	93 억	3365931	N	N	13835	N	N
127	20230906	110641	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77500	-400	5	-0.51	4611462600	59346	39.97	77500	78700	76800	101200	54600	77900	77704.54	18.02	-3573	79833	78866	78033	77066	76233	78450	76650	93	23300	500	59200	100	1	18677299	14475	42.75	3.48	12	0.32	1813.00	22249.00	97000	20230531	-20.10	39450	20221122	96.45	97000	-20.10	20230531	45950	68.66	20230102	97000	-20.10	20230531	39450	96.45	20221122	3.85	Y	122870	500	93 억	3365931	N	N	13835	N	N
128	20230906	100620	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77600	-300	5	-0.39	2789828600	35813	24.12	77500	78700	77300	101200	54600	77900	77899.89	18.02	-3027	79833	78866	78033	77066	76233	78450	76650	93	23300	500	59200	100	1	18677299	14494	42.80	3.49	12	0.19	1813.00	22249.00	97000	20230531	-20.00	39450	20221122	96.70	97000	-20.00	20230531	45950	68.88	20230102	97000	-20.00	20230531	39450	96.70	20221122	3.85	Y	122870	500	93 억	3365931	N	N	13835	N	N
129	20230906	090626	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78300	400	2	0.51	436073600	5591	3.77	77500	78300	77300	101200	54600	77900	77996.41	18.02	711	79833	78866	78033	77066	76233	78450	76650	93	23300	500	59200	100	1	18677299	14624	43.19	3.52	12	0.03	1813.00	22249.00	97000	20230531	-19.28	39450	20221122	98.48	97000	-19.28	20230531	45950	70.40	20230102	97000	-19.28	20230531	39450	98.48	20221122	3.85	Y	122870	500	93 억	3365931	N	N	13835	N	N
130	20230905	160626	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77900	0	3	0.00	11477638300	147030	83.87	78000	79000	77200	101200	54600	77900	78063.34	18.04	-4189	80233	79066	78033	76866	75833	79650	77450	93	23300	500	59200	100	1	18677299	14550	42.97	3.50	12	0.79	1813.00	22249.00	97000	20230531	-19.69	39450	20221122	97.47	97000	-19.69	20230531	45950	69.53	20230102	97000	-19.69	20230531	39450	97.47	20221122	3.83	Y	122870	500	93 억	3368920	N	N	13828	N	N
131	20230905	150637	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77900	0	3	0.00	10678922300	136776	78.02	78000	79000	77200	101200	54600	77900	78076.01	18.04	-3489	80233	79066	78033	76866	75833	79650	77450	93	23300	500	59200	100	1	18677299	14550	42.97	3.50	12	0.73	1813.00	22249.00	97000	20230531	-19.69	39450	20221122	97.47	97000	-19.69	20230531	45950	69.53	20230102	97000	-19.69	20230531	39450	97.47	20221122	3.83	Y	122870	500	93 억	3368920	N	N	25045	N	N
132	20230905	140636	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78100	200	2	0.26	9131764000	116935	66.70	78000	79000	77200	101200	54600	77900	78092.67	18.04	-3875	80233	79066	78033	76866	75833	79650	77450	93	23300	500	59200	100	1	18677299	14587	43.08	3.51	12	0.63	1813.00	22249.00	97000	20230531	-19.48	39450	20221122	97.97	97000	-19.48	20230531	45950	69.97	20230102	97000	-19.48	20230531	39450	97.97	20221122	3.83	Y	122870	500	93 억	3368920	N	N	25045	N	N
133	20230905	130616	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77800	-100	5	-0.13	7960421500	101897	58.12	78000	79000	77200	101200	54600	77900	78122.26	18.04	-1623	80233	79066	78033	76866	75833	79650	77450	93	23300	500	59200	100	1	18677299	14531	42.91	3.50	12	0.55	1813.00	22249.00	97000	20230531	-19.79	39450	20221122	97.21	97000	-19.79	20230531	45950	69.31	20230102	97000	-19.79	20230531	39450	97.21	20221122	3.83	Y	122870	500	93 억	3368920	N	N	25045	N	N
134	20230905	120623	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78000	100	2	0.13	6989358700	89430	51.01	78000	79000	77200	101200	54600	77900	78154.55	18.04	-3644	80233	79066	78033	76866	75833	79650	77450	93	23300	500	59200	100	1	18677299	14568	43.02	3.51	12	0.48	1813.00	22249.00	97000	20230531	-19.59	39450	20221122	97.72	97000	-19.59	20230531	45950	69.75	20230102	97000	-19.59	20230531	39450	97.72	20221122	3.83	Y	122870	500	93 억	3368920	N	N	25045	N	N
135	20230905	110628	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78300	400	2	0.51	5932594900	75872	43.28	78000	79000	77200	101200	54600	77900	78192.19	18.04	-7170	80233	79066	78033	76866	75833	79650	77450	93	23300	500	59200	100	1	18677299	14624	43.19	3.52	12	0.41	1813.00	22249.00	97000	20230531	-19.28	39450	20221122	98.48	97000	-19.28	20230531	45950	70.40	20230102	97000	-19.28	20230531	39450	98.48	20221122	3.83	Y	122870	500	93 억	3368920	N	N	25045	N	N
136	20230905	100619	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78800	900	2	1.16	4677009600	59834	34.13	78000	79000	77200	101200	54600	77900	78166.46	18.04	-9537	80233	79066	78033	76866	75833	79650	77450	93	23300	500	59200	100	1	18677299	14718	43.46	3.54	12	0.32	1813.00	22249.00	97000	20230531	-18.76	39450	20221122	99.75	97000	-18.76	20230531	45950	71.49	20230102	97000	-18.76	20230531	39450	99.75	20221122	3.83	Y	122870	500	93 억	3368920	N	N	25045	N	N
137	20230905	090619	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77400	-500	5	-0.64	511398000	6597	3.76	78000	78000	77200	101200	54600	77900	77519.20	18.04	-2789	80233	79066	78033	76866	75833	79650	77450	93	23300	500	59200	100	1	18677299	14456	42.69	3.48	12	0.04	1813.00	22249.00	97000	20230531	-20.21	39450	20221122	96.20	97000	-20.21	20230531	45950	68.44	20230102	97000	-20.21	20230531	39450	96.20	20221122	3.83	Y	122870	500	93 억	3368920	N	N	25045	N	N
138	20230904	160618	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77900	-800	5	-1.02	13614912300	174620	58.14	77700	79200	77000	102300	55100	78700	77968.35	18.12	-18044	83566	81132	79766	77332	75966	80450	76650	93	23600	500	59810	100	1	18677299	14550	42.97	3.50	12	0.93	1813.00	22249.00	97000	20230531	-19.69	39450	20221122	97.47	97000	-19.69	20230531	45950	69.53	20230102	97000	-19.69	20230531	39450	97.47	20221122	3.78	Y	122870	500	93 억	3384612	N	N	25045	N	N
139	20230904	150610	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77600	-1100	5	-1.40	12997550400	166686	55.50	77700	79200	77000	102300	55100	78700	77975.72	18.12	-16826	83566	81132	79766	77332	75966	80450	76650	93	23600	500	59810	100	1	18677299	14494	42.80	3.49	12	0.89	1813.00	22249.00	97000	20230531	-20.00	39450	20221122	96.70	97000	-20.00	20230531	45950	68.88	20230102	97000	-20.00	20230531	39450	96.70	20221122	3.78	Y	122870	500	93 억	3384612	N	N	26651	N	N
140	20230904	140604	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77800	-900	5	-1.14	10805808700	138482	46.11	77700	79200	77000	102300	55100	78700	78029.83	18.12	-19709	83566	81132	79766	77332	75966	80450	76650	93	23600	500	59810	100	1	18677299	14531	42.91	3.50	12	0.74	1813.00	22249.00	97000	20230531	-19.79	39450	20221122	97.21	97000	-19.79	20230531	45950	69.31	20230102	97000	-19.79	20230531	39450	97.21	20221122	3.78	Y	122870	500	93 억	3384612	N	N	26651	N	N
141	20230904	130615	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77500	-1200	5	-1.52	9386722300	120229	40.03	77700	79200	77000	102300	55100	78700	78073.05	18.12	-19523	83566	81132	79766	77332	75966	80450	76650	93	23600	500	59810	100	1	18677299	14475	42.75	3.48	12	0.64	1813.00	22249.00	97000	20230531	-20.10	39450	20221122	96.45	97000	-20.10	20230531	45950	68.66	20230102	97000	-20.10	20230531	39450	96.45	20221122	3.78	Y	122870	500	93 억	3384612	N	N	26651	N	N
142	20230904	120600	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	77900	-800	5	-1.02	8211273700	105087	34.99	77700	79200	77000	102300	55100	78700	78137.21	18.12	-15663	83566	81132	79766	77332	75966	80450	76650	93	23600	500	59810	100	1	18677299	14550	42.97	3.50	12	0.56	1813.00	22249.00	97000	20230531	-19.69	39450	20221122	97.47	97000	-19.69	20230531	45950	69.53	20230102	97000	-19.69	20230531	39450	97.47	20221122	3.78	Y	122870	500	93 억	3384612	N	N	26651	N	N
143	20230904	110554	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78100	-600	5	-0.76	7188455700	91977	30.63	77700	79200	77000	102300	55100	78700	78154.20	18.12	-12985	83566	81132	79766	77332	75966	80450	76650	93	23600	500	59810	100	1	18677299	14587	43.08	3.51	12	0.49	1813.00	22249.00	97000	20230531	-19.48	39450	20221122	97.97	97000	-19.48	20230531	45950	69.97	20230102	97000	-19.48	20230531	39450	97.97	20221122	3.78	Y	122870	500	93 억	3384612	N	N	26651	N	N
144	20230904	100559	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78700	0	3	0.00	5532137500	70855	23.59	77700	79200	77000	102300	55100	78700	78075.80	18.12	-8436	83566	81132	79766	77332	75966	80450	76650	93	23600	500	59810	100	1	18677299	14699	43.41	3.54	12	0.38	1813.00	22249.00	97000	20230531	-18.87	39450	20221122	99.49	97000	-18.87	20230531	45950	71.27	20230102	97000	-18.87	20230531	39450	99.49	20221122	3.78	Y	122870	500	93 억	3384612	N	N	26651	N	N
145	20230904	090608	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78400	-300	5	-0.38	1563485200	20169	6.72	77700	78500	77000	102300	55100	78700	77511.98	18.12	2672	83566	81132	79766	77332	75966	80450	76650	93	23600	500	59810	100	1	18677299	14643	43.24	3.52	12	0.11	1813.00	22249.00	97000	20230531	-19.18	39450	20221122	98.73	97000	-19.18	20230531	45950	70.62	20230102	97000	-19.18	20230531	39450	98.73	20221122	3.78	Y	122870	500	93 억	3384612	N	N	26651	N	N
146	20230901	160559	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78700	-2800	5	-3.44	23890252200	298764	73.72	81600	82200	78400	105900	57100	81500	79966.27	18.14	-2118	84166	82832	81666	80332	79166	82250	79750	93	24400	500	61940	100	1	18677299	14699	43.41	3.54	12	1.60	1813.00	22249.00	97000	20230531	-18.87	39450	20221122	99.49	97000	-18.87	20230531	45950	71.27	20230102	97000	-18.87	20230531	39450	99.49	20221122	3.72	Y	122870	500	93 억	3387375	N	N	26651	N	N
147	20230901	150606	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	78700	-2800	5	-3.44	21719129100	271166	66.91	81600	82200	78500	105900	57100	81500	80095.00	18.14	650	84166	82832	81666	80332	79166	82250	79750	93	24400	500	61940	100	1	18677299	14699	43.41	3.54	12	1.45	1813.00	22249.00	97000	20230531	-18.87	39450	20221122	99.49	97000	-18.87	20230531	45950	71.27	20230102	97000	-18.87	20230531	39450	99.49	20221122	3.72	Y	122870	500	93 억	3387375	N	N	61189	N	N
148	20230901	140609	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	79600	-1900	5	-2.33	16956638600	210911	52.04	81600	82200	79300	105900	57100	81500	80396.80	18.14	-569	84166	82832	81666	80332	79166	82250	79750	93	24400	500	61940	100	1	18677299	14867	43.91	3.58	12	1.13	1813.00	22249.00	97000	20230531	-17.94	39450	20221122	101.77	97000	-17.94	20230531	45950	73.23	20230102	97000	-17.94	20230531	39450	101.77	20221122	3.72	Y	122870	500	93 억	3387375	N	N	61189	N	N
149	20230901	130554	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80200	-1300	5	-1.60	13440887700	166888	41.18	81600	82200	79900	105900	57100	81500	80538.01	18.14	5812	84166	82832	81666	80332	79166	82250	79750	93	24400	500	61940	100	1	18677299	14979	44.24	3.60	12	0.89	1813.00	22249.00	97000	20230531	-17.32	39450	20221122	103.30	97000	-17.32	20230531	45950	74.54	20230102	97000	-17.32	20230531	39450	103.30	20221122	3.72	Y	122870	500	93 억	3387375	N	N	61189	N	N
150	20230901	120558	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80300	-1200	5	-1.47	11319571500	140466	34.66	81600	82200	79900	105900	57100	81500	80585.44	18.14	3453	84166	82832	81666	80332	79166	82250	79750	93	24400	500	61940	100	1	18677299	14998	44.29	3.61	12	0.75	1813.00	22249.00	97000	20230531	-17.22	39450	20221122	103.55	97000	-17.22	20230531	45950	74.76	20230102	97000	-17.22	20230531	39450	103.55	20221122	3.72	Y	122870	500	93 억	3387375	N	N	61189	N	N
151	20230901	110600	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80500	-1000	5	-1.23	9735902500	120793	29.80	81600	82200	79900	105900	57100	81500	80599.42	18.14	8135	84166	82832	81666	80332	79166	82250	79750	93	24400	500	61940	100	1	18677299	15035	44.40	3.62	12	0.65	1813.00	22249.00	97000	20230531	-17.01	39450	20221122	104.06	97000	-17.01	20230531	45950	75.19	20230102	97000	-17.01	20230531	39450	104.06	20221122	3.72	Y	122870	500	93 억	3387375	N	N	61189	N	N
152	20230901	100556	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	80200	-1300	5	-1.60	6518423900	80677	19.91	81600	82200	80100	105900	57100	81500	80796.01	18.14	1169	84166	82832	81666	80332	79166	82250	79750	93	24400	500	61940	100	1	18677299	14979	44.24	3.60	12	0.43	1813.00	22249.00	97000	20230531	-17.32	39450	20221122	103.30	97000	-17.32	20230531	45950	74.54	20230102	97000	-17.32	20230531	39450	103.30	20221122	3.72	Y	122870	500	93 억	3387375	N	N	61189	N	N
153	20230901	090547	55	30.00	KSQ150	오락문화	N	N	N	Y	40	N	81300	-200	5	-0.25	821209900	10072	2.49	81600	82200	80600	105900	57100	81500	81534.16	18.14	-757	84166	82832	81666	80332	79166	82250	79750	93	24400	500	61940	100	1	18677299	15185	44.84	3.65	12	0.05	1813.00	22249.00	97000	20230531	-16.19	39450	20221122	106.08	97000	-16.19	20230531	45950	76.93	20230102	97000	-16.19	20230531	39450	106.08	20221122	3.72	Y	122870	500	93 억	3387375	N	N	61189	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History