KissMeData/299900/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	161101	57	100.00	KSQ150	신저가	오락문화	N	N	N	N		N	2585	-10	5	-0.39	915663115	356081	67.11	2535	2610	2535	3370	1820	2595	2571.45	3.50	0	-4234	2691	2642	2601	2552	2511	2622	2532	855	775	500	1860	5	1	171048884	4422	-35.90	2.45	12	0.21	-72.00	1057.00	5700	20230502	-54.65	2535	20230927	1.97	5700	-54.65	20230502	2535	1.97	20230927	22600	-88.56	20221128	2535	1.97	20230927	1.85	Y	299900	500	855 억		5989856	N	N	49049	N	00	N
3	20230927	151112	57	100.00	KSQ150	신저가	오락문화	N	N	N	N		N	2590	-5	5	-0.19	831436475	323458	60.96	2535	2610	2535	3370	1820	2595	2570.46	3.50	0	-638	2691	2642	2601	2552	2511	2622	2532	855	775	500	1860	5	1	171048884	4430	-35.97	2.45	12	0.19	-72.00	1057.00	5700	20230502	-54.56	2535	20230927	2.17	5700	-54.56	20230502	2535	2.17	20230927	22600	-88.54	20221128	2535	2.17	20230927	1.85	Y	299900	500	855 억		5989856	N	N	61102	N	00	N
4	20230927	141113	57	100.00	KSQ150	신저가	오락문화	N	N	N	N		N	2570	-25	5	-0.96	663536720	258653	48.75	2535	2600	2535	3370	1820	2595	2565.34	3.50	0	-12339	2691	2642	2601	2552	2511	2622	2532	855	775	500	1860	5	1	171048884	4396	-35.69	2.43	12	0.15	-72.00	1057.00	5700	20230502	-54.91	2535	20230927	1.38	5700	-54.91	20230502	2535	1.38	20230927	22600	-88.63	20221128	2535	1.38	20230927	1.85	Y	299900	500	855 억		5989856	N	N	61102	N	00	N
5	20230927	131057	57	100.00	KSQ150	신저가	오락문화	N	N	N	N		N	2570	-25	5	-0.96	498521335	194357	36.63	2535	2600	2535	3370	1820	2595	2564.96	3.50	0	-37430	2691	2642	2601	2552	2511	2622	2532	855	775	500	1860	5	1	171048884	4396	-35.69	2.43	12	0.11	-72.00	1057.00	5700	20230502	-54.91	2535	20230927	1.38	5700	-54.91	20230502	2535	1.38	20230927	22600	-88.63	20221128	2535	1.38	20230927	1.85	Y	299900	500	855 억		5989856	N	N	61102	N	00	N
6	20230927	121056	57	100.00	KSQ150	신저가	오락문화	N	N	N	N		N	2555	-40	5	-1.54	389396445	151661	28.58	2535	2600	2535	3370	1820	2595	2567.53	3.50	0	-37988	2691	2642	2601	2552	2511	2622	2532	855	775	500	1860	5	1	171048884	4370	-35.49	2.42	12	0.09	-72.00	1057.00	5700	20230502	-55.18	2535	20230927	0.79	5700	-55.18	20230502	2535	0.79	20230927	22600	-88.69	20221128	2535	0.79	20230927	1.85	Y	299900	500	855 억		5989856	N	N	61102	N	00	N
7	20230927	111107	57	100.00	KSQ150	신저가	오락문화	N	N	N	N		N	2580	-15	5	-0.58	292378880	113799	21.45	2535	2600	2535	3370	1820	2595	2569.24	3.50	0	-20577	2691	2642	2601	2552	2511	2622	2532	855	775	500	1860	5	1	171048884	4413	-35.83	2.44	12	0.07	-72.00	1057.00	5700	20230502	-54.74	2535	20230927	1.78	5700	-54.74	20230502	2535	1.78	20230927	22600	-88.58	20221128	2535	1.78	20230927	1.85	Y	299900	500	855 억		5989856	N	N	61102	N	00	N
8	20230927	101059	57	100.00	KSQ150	신저가	오락문화	N	N	N	N		N	2585	-10	5	-0.39	241676810	94157	17.75	2535	2600	2535	3370	1820	2595	2566.72	3.50	0	-20747	2691	2642	2601	2552	2511	2622	2532	855	775	500	1860	5	1	171048884	4422	-35.90	2.45	12	0.06	-72.00	1057.00	5700	20230502	-54.65	2535	20230927	1.97	5700	-54.65	20230502	2535	1.97	20230927	22600	-88.56	20221128	2535	1.97	20230927	1.85	Y	299900	500	855 억		5989856	N	N	61102	N	00	N
9	20230927	091119	57	100.00	KSQ150	신저가	오락문화	N	N	N	N		N	2585	-10	5	-0.39	76859780	30178	5.69	2535	2595	2535	3370	1820	2595	2546.74	3.50	0	-2381	2691	2642	2601	2552	2511	2622	2532	855	775	500	1860	5	1	171048884	4422	-35.90	2.45	12	0.02	-72.00	1057.00	5700	20230502	-54.65	2535	20230927	1.97	5700	-54.65	20230502	2535	1.97	20230927	22600	-88.56	20221128	2535	1.97	20230927	1.85	Y	299900	500	855 억		5989856	N	N	61102	N	00	N
10	20230926	161057	57	100.00	KSQ150	신저가	오락문화	N	N	N	N		N	2595	-25	5	-0.95	1361495645	525731	121.27	2630	2650	2560	3405	1835	2620	2589.69	3.47	0	68363	2696	2657	2616	2577	2536	2677	2597	855	785	500	1880	5	1	171048884	4439	-36.04	2.46	12	0.31	-72.00	1057.00	5700	20230502	-54.47	2560	20230926	1.37	5700	-54.47	20230502	2560	1.37	20230926	22600	-88.52	20221128	2560	1.37	20230926	1.83	Y	299900	500	855 억		5927876	N	N	61102	N	00	N
11	20230926	151056	57	100.00	KSQ150	신저가	오락문화	N	N	N	N		N	2580	-40	5	-1.53	1282755465	495357	114.26	2630	2650	2560	3405	1835	2620	2589.53	3.47	0	73660	2696	2657	2616	2577	2536	2677	2597	855	785	500	1880	5	1	171048884	4413	-35.83	2.44	12	0.29	-72.00	1057.00	5700	20230502	-54.74	2560	20230926	0.78	5700	-54.74	20230502	2560	0.78	20230926	22600	-88.58	20221128	2560	0.78	20230926	1.83	Y	299900	500	855 억		5927876	N	N	75106	N	00	N
12	20230926	141048	57	100.00	KSQ150	신저가	오락문화	N	N	N	N		N	2575	-45	5	-1.72	1110250340	428329	98.80	2630	2650	2560	3405	1835	2620	2592.02	3.47	0	67341	2696	2657	2616	2577	2536	2677	2597	855	785	500	1880	5	1	171048884	4405	-35.76	2.44	12	0.25	-72.00	1057.00	5700	20230502	-54.82	2560	20230926	0.59	5700	-54.82	20230502	2560	0.59	20230926	22600	-88.61	20221128	2560	0.59	20230926	1.83	Y	299900	500	855 억		5927876	N	N	75106	N	00	N
13	20230926	131054	57	100.00	KSQ150	신저가	오락문화	N	N	N	N		N	2600	-20	5	-0.76	974021060	375410	86.60	2630	2650	2560	3405	1835	2620	2594.52	3.47	0	56669	2696	2657	2616	2577	2536	2677	2597	855	785	500	1880	5	1	171048884	4447	-36.11	2.46	12	0.22	-72.00	1057.00	5700	20230502	-54.39	2560	20230926	1.56	5700	-54.39	20230502	2560	1.56	20230926	22600	-88.50	20221128	2560	1.56	20230926	1.83	Y	299900	500	855 억		5927876	N	N	75106	N	00	N
14	20230926	121100	57	100.00	KSQ150	신저가	오락문화	N	N	N	N		N	2600	-20	5	-0.76	840384700	324000	74.74	2630	2650	2560	3405	1835	2620	2593.74	3.47	0	37740	2696	2657	2616	2577	2536	2677	2597	855	785	500	1880	5	1	171048884	4447	-36.11	2.46	12	0.19	-72.00	1057.00	5700	20230502	-54.39	2560	20230926	1.56	5700	-54.39	20230502	2560	1.56	20230926	22600	-88.50	20221128	2560	1.56	20230926	1.83	Y	299900	500	855 억		5927876	N	N	75106	N	00	N
15	20230926	111053	57	100.00	KSQ150	신저가	오락문화	N	N	N	N		N	2595	-25	5	-0.95	749963975	289157	66.70	2630	2650	2560	3405	1835	2620	2593.58	3.47	0	29937	2696	2657	2616	2577	2536	2677	2597	855	785	500	1880	5	1	171048884	4439	-36.04	2.46	12	0.17	-72.00	1057.00	5700	20230502	-54.47	2560	20230926	1.37	5700	-54.47	20230502	2560	1.37	20230926	22600	-88.52	20221128	2560	1.37	20230926	1.83	Y	299900	500	855 억		5927876	N	N	75106	N	00	N
16	20230926	101054	57	100.00	KSQ150	신저가	오락문화	N	N	N	N		N	2605	-15	5	-0.57	436190605	168091	38.77	2630	2650	2560	3405	1835	2620	2594.89	3.47	0	-17583	2696	2657	2616	2577	2536	2677	2597	855	785	500	1880	5	1	171048884	4456	-36.18	2.46	12	0.10	-72.00	1057.00	5700	20230502	-54.30	2560	20230926	1.76	5700	-54.30	20230502	2560	1.76	20230926	22600	-88.47	20221128	2560	1.76	20230926	1.83	Y	299900	500	855 억		5927876	N	N	75106	N	00	N
17	20230926	091056	57	100.00	KSQ150		오락문화	N	N	N	N		N	2635	15	2	0.57	68712030	26056	6.01	2630	2650	2630	3405	1835	2620	2637.43	3.47	0	-6189	2696	2657	2616	2577	2536	2677	2597	855	785	500	1880	5	1	171048884	4507	-36.60	2.49	12	0.02	-72.00	1057.00	5700	20230502	-53.77	2570	20230922	2.53	5700	-53.77	20230502	2570	2.53	20230922	22600	-88.34	20221128	2570	2.53	20230922	1.83	Y	299900	500	855 억		5927876	N	N	75106	N	00	N
18	20230925	161058	57	100.00	KSQ150		오락문화	N	N	N	N		N	2620	-10	5	-0.38	1117978400	427523	55.93	2575	2655	2575	3415	1845	2630	2614.98	3.45	0	32151	2790	2710	2640	2560	2490	2675	2525	855	785	500	1890	5	1	171048884	4481	-36.39	2.48	12	0.25	-72.00	1057.00	5700	20230502	-54.04	2570	20230922	1.95	5700	-54.04	20230502	2570	1.95	20230922	22600	-88.41	20221128	2570	1.95	20230922	1.77	Y	299900	500	855 억		5909500	N	N	75106	N	00	N
19	20230925	151100	57	100.00	KSQ150		오락문화	N	N	N	N		N	2610	-20	5	-0.76	1044461190	399436	52.25	2575	2655	2575	3415	1845	2630	2614.81	3.45	0	37530	2790	2710	2640	2560	2490	2675	2525	855	785	500	1890	5	1	171048884	4464	-36.25	2.47	12	0.23	-72.00	1057.00	5700	20230502	-54.21	2570	20230922	1.56	5700	-54.21	20230502	2570	1.56	20230922	22600	-88.45	20221128	2570	1.56	20230922	1.77	Y	299900	500	855 억		5909500	N	N	239525	N	00	N
20	20230925	141041	57	100.00	KSQ150		오락문화	N	N	N	N		N	2610	-20	5	-0.76	903943975	345449	45.19	2575	2655	2575	3415	1845	2630	2616.69	3.45	0	26698	2790	2710	2640	2560	2490	2675	2525	855	785	500	1890	5	1	171048884	4464	-36.25	2.47	12	0.20	-72.00	1057.00	5700	20230502	-54.21	2570	20230922	1.56	5700	-54.21	20230502	2570	1.56	20230922	22600	-88.45	20221128	2570	1.56	20230922	1.77	Y	299900	500	855 억		5909500	N	N	239525	N	00	N
21	20230925	131048	57	100.00	KSQ150		오락문화	N	N	N	N		N	2625	-5	5	-0.19	819597945	313213	40.97	2575	2655	2575	3415	1845	2630	2616.71	3.45	0	38059	2790	2710	2640	2560	2490	2675	2525	855	785	500	1890	5	1	171048884	4490	-36.46	2.48	12	0.18	-72.00	1057.00	5700	20230502	-53.95	2570	20230922	2.14	5700	-53.95	20230502	2570	2.14	20230922	22600	-88.38	20221128	2570	2.14	20230922	1.77	Y	299900	500	855 억		5909500	N	N	239525	N	00	N
22	20230925	121053	57	100.00	KSQ150		오락문화	N	N	N	N		N	2630	0	3	0.00	744883270	284768	37.25	2575	2655	2575	3415	1845	2630	2615.71	3.45	0	40445	2790	2710	2640	2560	2490	2675	2525	855	785	500	1890	5	1	171048884	4499	-36.53	2.49	12	0.17	-72.00	1057.00	5700	20230502	-53.86	2570	20230922	2.33	5700	-53.86	20230502	2570	2.33	20230922	22600	-88.36	20221128	2570	2.33	20230922	1.77	Y	299900	500	855 억		5909500	N	N	239525	N	00	N
23	20230925	111048	57	100.00	KSQ150		오락문화	N	N	N	N		N	2605	-25	5	-0.95	550689555	210422	27.53	2575	2655	2575	3415	1845	2630	2617.02	3.45	0	37360	2790	2710	2640	2560	2490	2675	2525	855	785	500	1890	5	1	171048884	4456	-36.18	2.46	12	0.12	-72.00	1057.00	5700	20230502	-54.30	2570	20230922	1.36	5700	-54.30	20230502	2570	1.36	20230922	22600	-88.47	20221128	2570	1.36	20230922	1.77	Y	299900	500	855 억		5909500	N	N	239525	N	00	N
24	20230925	101051	57	100.00	KSQ150		오락문화	N	N	N	N		N	2630	0	3	0.00	406989825	155512	20.34	2575	2655	2575	3415	1845	2630	2617.03	3.45	0	41216	2790	2710	2640	2560	2490	2675	2525	855	785	500	1890	5	1	171048884	4499	-36.53	2.49	12	0.09	-72.00	1057.00	5700	20230502	-53.86	2570	20230922	2.33	5700	-53.86	20230502	2570	2.33	20230922	22600	-88.36	20221128	2570	2.33	20230922	1.77	Y	299900	500	855 억		5909500	N	N	239525	N	00	N
25	20230925	091047	57	100.00	KSQ150		오락문화	N	N	N	N		N	2640	10	2	0.38	146543405	56409	7.38	2575	2655	2575	3415	1845	2630	2597.41	3.45	0	14685	2790	2710	2640	2560	2490	2675	2525	855	785	500	1890	5	1	171048884	4516	-36.67	2.50	12	0.03	-72.00	1057.00	5700	20230502	-53.68	2570	20230922	2.72	5700	-53.68	20230502	2570	2.72	20230922	22600	-88.32	20221128	2570	2.72	20230922	1.77	Y	299900	500	855 억		5909500	N	N	239525	N	00	N
26	20230922	161128	57	100.00	KSQ150	신저가	오락문화	N	N	N	N		N	2630	-55	5	-2.05	1964591130	751430	108.93	2650	2720	2570	3490	1880	2685	2614.40	3.56	0	-178622	2855	2770	2720	2635	2585	2745	2610	855	805	500	1930	5	1	171048884	4499	-36.53	2.49	12	0.44	-72.00	1057.00	5700	20230502	-53.86	2570	20230922	2.33	5700	-53.86	20230502	2570	2.33	20230922	22600	-88.36	20221128	2570	2.33	20230922	1.81	Y	299900	500	855 억		6097131	N	N	239525	N	00	N
27	20230922	151121	57	100.00	KSQ150	신저가	오락문화	N	N	N	N		N	2645	-40	5	-1.49	1851223540	708440	102.69	2650	2720	2570	3490	1880	2685	2613.10	3.56	0	-175783	2855	2770	2720	2635	2585	2745	2610	855	805	500	1930	5	1	171048884	4524	-36.74	2.50	12	0.41	-72.00	1057.00	5700	20230502	-53.60	2570	20230922	2.92	5700	-53.60	20230502	2570	2.92	20230922	22600	-88.30	20221128	2570	2.92	20230922	1.81	Y	299900	500	855 억		6097131	N	N	184819	N	00	N
28	20230922	141119	57	100.00	KSQ150	신저가	오락문화	N	N	N	N		N	2620	-65	5	-2.42	1639230715	627448	90.95	2650	2720	2570	3490	1880	2685	2612.54	3.56	0	-178713	2855	2770	2720	2635	2585	2745	2610	855	805	500	1930	5	1	171048884	4481	-36.39	2.48	12	0.37	-72.00	1057.00	5700	20230502	-54.04	2570	20230922	1.95	5700	-54.04	20230502	2570	1.95	20230922	22600	-88.41	20221128	2570	1.95	20230922	1.81	Y	299900	500	855 억		6097131	N	N	184819	N	00	N
29	20230922	131011	57	100.00	KSQ150	신저가	오락문화	N	N	N	N		N	2615	-70	5	-2.61	1461130970	559293	81.07	2650	2720	2570	3490	1880	2685	2612.46	3.56	0	-145114	2855	2770	2720	2635	2585	2745	2610	855	805	500	1930	5	1	171048884	4473	-36.32	2.47	12	0.33	-72.00	1057.00	5700	20230502	-54.12	2570	20230922	1.75	5700	-54.12	20230502	2570	1.75	20230922	22600	-88.43	20221128	2570	1.75	20230922	1.81	Y	299900	500	855 억		6097131	N	N	184819	N	00	N
30	20230922	121008	57	100.00	KSQ150	신저가	오락문화	N	N	N	N		N	2615	-70	5	-2.61	1323354525	506636	73.44	2650	2720	2570	3490	1880	2685	2612.04	3.56	0	-120801	2855	2770	2720	2635	2585	2745	2610	855	805	500	1930	5	1	171048884	4473	-36.32	2.47	12	0.30	-72.00	1057.00	5700	20230502	-54.12	2570	20230922	1.75	5700	-54.12	20230502	2570	1.75	20230922	22600	-88.43	20221128	2570	1.75	20230922	1.81	Y	299900	500	855 억		6097131	N	N	184819	N	00	N
31	20230922	111004	57	100.00	KSQ150	신저가	오락문화	N	N	N	N		N	2640	-45	5	-1.68	1189754025	455808	66.07	2650	2720	2570	3490	1880	2685	2610.21	3.56	0	-105329	2855	2770	2720	2635	2585	2745	2610	855	805	500	1930	5	1	171048884	4516	-36.67	2.50	12	0.27	-72.00	1057.00	5700	20230502	-53.68	2570	20230922	2.72	5700	-53.68	20230502	2570	2.72	20230922	22600	-88.32	20221128	2570	2.72	20230922	1.81	Y	299900	500	855 억		6097131	N	N	184819	N	00	N
32	20230922	101003	57	100.00	KSQ150	신저가	오락문화	N	N	N	N		N	2570	-115	5	-4.28	881043050	337373	48.91	2650	2720	2570	3490	1880	2685	2611.48	3.56	0	-106852	2855	2770	2720	2635	2585	2745	2610	855	805	500	1930	5	1	171048884	4396	-35.69	2.43	12	0.20	-72.00	1057.00	5700	20230502	-54.91	2570	20230922	0.00	5700	-54.91	20230502	2570	0.00	20230922	22600	-88.63	20221128	2570	0.00	20230922	1.81	Y	299900	500	855 억		6097131	N	N	184819	N	00	N
33	20230922	091001	57	100.00	KSQ150	신저가	오락문화	N	N	N	N		N	2645	-40	5	-1.49	193303340	73142	10.60	2650	2720	2625	3490	1880	2685	2642.85	3.56	0	-9511	2855	2770	2720	2635	2585	2745	2610	855	805	500	1930	5	1	171048884	4524	-36.74	2.50	12	0.04	-72.00	1057.00	5700	20230502	-53.60	2625	20230922	0.76	5700	-53.60	20230502	2625	0.76	20230922	22600	-88.30	20221128	2625	0.76	20230922	1.81	Y	299900	500	855 억		6097131	N	N	184819	N	00	N
34	20230921	161003	57	100.00	KSQ150	신저가	오락문화	N	N	N	N		N	2685	-120	5	-4.28	1863621770	686025	65.42	2805	2805	2670	3645	1965	2805	2716.70	3.70	0	-236149	2921	2862	2781	2722	2641	2892	2752	855	840	500	2010	5	1	171048884	4593	-37.29	2.54	12	0.40	-72.00	1057.00	5700	20230502	-52.89	2670	20230921	0.56	5700	-52.89	20230502	2670	0.56	20230921	22750	-88.20	20220921	2670	0.56	20230921	1.79	Y	299900	500	855 억		6322235	N	N	184819	N	00	N
35	20230921	150951	57	100.00	KSQ150	신저가	오락문화	N	N	N	N		N	2680	-125	5	-4.46	1766941035	649997	61.98	2805	2805	2670	3645	1965	2805	2718.36	3.70	0	-232561	2921	2862	2781	2722	2641	2892	2752	855	840	500	2010	5	1	171048884	4584	-37.22	2.54	12	0.38	-72.00	1057.00	5700	20230502	-52.98	2670	20230921	0.37	5700	-52.98	20230502	2670	0.37	20230921	22750	-88.22	20220921	2670	0.37	20230921	1.79	Y	299900	500	855 억		6322235	N	N	120659	N	00	N
36	20230921	140957	57	100.00	KSQ150	신저가	오락문화	N	N	N	N		N	2700	-105	5	-3.74	1344419870	492765	46.99	2805	2805	2695	3645	1965	2805	2728.29	3.70	0	-196394	2921	2862	2781	2722	2641	2892	2752	855	840	500	2010	5	1	171048884	4618	-37.50	2.55	12	0.29	-72.00	1057.00	5700	20230502	-52.63	2695	20230921	0.19	5700	-52.63	20230502	2695	0.19	20230921	22750	-88.13	20220921	2695	0.19	20230921	1.79	Y	299900	500	855 억		6322235	N	N	120659	N	00	N
37	20230921	130955	57	100.00	KSQ150		오락문화	N	N	N	N		N	2715	-90	5	-3.21	883439705	322476	30.75	2805	2805	2715	3645	1965	2805	2739.51	3.70	0	-128583	2921	2862	2781	2722	2641	2892	2752	855	840	500	2010	5	1	171048884	4644	-37.71	2.57	12	0.19	-72.00	1057.00	5700	20230502	-52.37	2700	20230920	0.56	5700	-52.37	20230502	2700	0.56	20230920	22750	-88.07	20220921	2700	0.56	20230920	1.79	Y	299900	500	855 억		6322235	N	N	120659	N	00	N
38	20230921	120948	57	100.00	KSQ150		오락문화	N	N	N	N		N	2740	-65	5	-2.32	719989840	262495	25.03	2805	2805	2715	3645	1965	2805	2742.82	3.70	0	-101339	2921	2862	2781	2722	2641	2892	2752	855	840	500	2010	5	1	171048884	4687	-38.06	2.59	12	0.15	-72.00	1057.00	5700	20230502	-51.93	2700	20230920	1.48	5700	-51.93	20230502	2700	1.48	20230920	22750	-87.96	20220921	2700	1.48	20230920	1.79	Y	299900	500	855 억		6322235	N	N	120659	N	00	N
39	20230921	111009	57	100.00	KSQ150		오락문화	N	N	N	N		N	2730	-75	5	-2.67	566487800	206331	19.67	2805	2805	2715	3645	1965	2805	2745.47	3.70	0	-70405	2921	2862	2781	2722	2641	2892	2752	855	840	500	2010	5	1	171048884	4670	-37.92	2.58	12	0.12	-72.00	1057.00	5700	20230502	-52.11	2700	20230920	1.11	5700	-52.11	20230502	2700	1.11	20230920	22750	-88.00	20220921	2700	1.11	20230920	1.79	Y	299900	500	855 억		6322235	N	N	120659	N	00	N
40	20230921	100946	57	100.00	KSQ150		오락문화	N	N	N	N		N	2735	-70	5	-2.50	376274020	136556	13.02	2805	2805	2730	3645	1965	2805	2755.38	3.70	0	-43223	2921	2862	2781	2722	2641	2892	2752	855	840	500	2010	5	1	171048884	4678	-37.99	2.59	12	0.08	-72.00	1057.00	5700	20230502	-52.02	2700	20230920	1.30	5700	-52.02	20230502	2700	1.30	20230920	22750	-87.98	20220921	2700	1.30	20230920	1.79	Y	299900	500	855 억		6322235	N	N	120659	N	00	N
41	20230921	090952	57	100.00	KSQ150		오락문화	N	N	N	N		N	2775	-30	5	-1.07	68909055	24755	2.36	2805	2805	2760	3645	1965	2805	2783.47	3.70	0	-8117	2921	2862	2781	2722	2641	2892	2752	855	840	500	2010	5	1	171048884	4747	-38.54	2.63	12	0.01	-72.00	1057.00	5700	20230502	-51.32	2700	20230920	2.78	5700	-51.32	20230502	2700	2.78	20230920	22750	-87.80	20220921	2700	2.78	20230920	1.79	Y	299900	500	855 억		6322235	N	N	120659	N	00	N
42	20230920	161000	57	100.00	KSQ150	신저가	오락문화	N	N	N	N		N	2805	95	2	3.51	2917117985	1045406	76.09	2720	2840	2700	3520	1900	2710	2790.47	3.62	0	165253	2920	2815	2760	2655	2600	2787	2627	855	810	500	1950	5	1	171048884	4798	-38.96	2.65	12	0.61	-72.00	1057.00	5700	20230502	-50.79	2700	20230920	3.89	5700	-50.79	20230502	2700	3.89	20230920	22750	-87.67	20220921	2700	3.89	20230920	1.75	Y	299900	500	855 억		6185645	N	N	120659	N	00	N
43	20230920	150933	57	100.00	KSQ150	신저가	오락문화	N	N	N	N		N	2825	115	2	4.24	2796632275	1002562	72.97	2720	2840	2700	3520	1900	2710	2789.56	3.62	0	159446	2920	2815	2760	2655	2600	2787	2627	855	810	500	1950	5	1	171048884	4832	-39.24	2.67	12	0.59	-72.00	1057.00	5700	20230502	-50.44	2700	20230920	4.63	5700	-50.44	20230502	2700	4.63	20230920	22750	-87.58	20220921	2700	4.63	20230920	1.75	Y	299900	500	855 억		6185645	N	N	276474	N	00	N
44	20230920	140949	57	100.00	KSQ150	신저가	오락문화	N	N	N	N		N	2830	120	2	4.43	2599142595	932740	67.89	2720	2840	2700	3520	1900	2710	2786.64	3.62	0	149160	2920	2815	2760	2655	2600	2787	2627	855	810	500	1950	5	1	171048884	4841	-39.31	2.68	12	0.55	-72.00	1057.00	5700	20230502	-50.35	2700	20230920	4.81	5700	-50.35	20230502	2700	4.81	20230920	22750	-87.56	20220921	2700	4.81	20230920	1.75	Y	299900	500	855 억		6185645	N	N	276474	N	00	N
45	20230920	130944	57	100.00	KSQ150	신저가	오락문화	N	N	N	N		N	2825	115	2	4.24	2420602375	869509	63.29	2720	2840	2700	3520	1900	2710	2783.95	3.62	0	153601	2920	2815	2760	2655	2600	2787	2627	855	810	500	1950	5	1	171048884	4832	-39.24	2.67	12	0.51	-72.00	1057.00	5700	20230502	-50.44	2700	20230920	4.63	5700	-50.44	20230502	2700	4.63	20230920	22750	-87.58	20220921	2700	4.63	20230920	1.75	Y	299900	500	855 억		6185645	N	N	276474	N	00	N
46	20230920	120943	57	100.00	KSQ150	신저가	오락문화	N	N	N	N		N	2825	115	2	4.24	2107980310	758978	55.24	2720	2840	2700	3520	1900	2710	2777.47	3.62	0	114455	2920	2815	2760	2655	2600	2787	2627	855	810	500	1950	5	1	171048884	4832	-39.24	2.67	12	0.44	-72.00	1057.00	5700	20230502	-50.44	2700	20230920	4.63	5700	-50.44	20230502	2700	4.63	20230920	22750	-87.58	20220921	2700	4.63	20230920	1.75	Y	299900	500	855 억		6185645	N	N	276474	N	00	N
47	20230920	110947	57	100.00	KSQ150	신저가	오락문화	N	N	N	N		N	2800	90	2	3.32	1615077090	584126	42.52	2720	2835	2700	3520	1900	2710	2765.03	3.62	0	70192	2920	2815	2760	2655	2600	2787	2627	855	810	500	1950	5	1	171048884	4789	-38.89	2.65	12	0.34	-72.00	1057.00	5700	20230502	-50.88	2700	20230920	3.70	5700	-50.88	20230502	2700	3.70	20230920	22750	-87.69	20220921	2700	3.70	20230920	1.75	Y	299900	500	855 억		6185645	N	N	276474	N	00	N
48	20230920	100928	57	100.00	KSQ150	신저가	오락문화	N	N	N	N		N	2815	105	2	3.87	1045214755	380300	27.68	2720	2835	2700	3520	1900	2710	2748.48	3.62	0	-3526	2920	2815	2760	2655	2600	2787	2627	855	810	500	1950	5	1	171048884	4815	-39.10	2.66	12	0.22	-72.00	1057.00	5700	20230502	-50.61	2700	20230920	4.26	5700	-50.61	20230502	2700	4.26	20230920	22750	-87.63	20220921	2700	4.26	20230920	1.75	Y	299900	500	855 억		6185645	N	N	276474	N	00	N
49	20230920	090941	57	100.00	KSQ150		오락문화	N	N	N	N		N	2730	20	2	0.74	99075455	36261	2.64	2720	2745	2720	3520	1900	2710	2732.84	3.62	0	-8867	2920	2815	2760	2655	2600	2787	2627	855	810	500	1950	5	1	171048884	4670	-37.92	2.58	12	0.02	-72.00	1057.00	5700	20230502	-52.11	2705	20230919	0.92	5700	-52.11	20230502	2705	0.92	20230919	22750	-88.00	20220921	2705	0.92	20230919	1.75	Y	299900	500	855 억		6185645	N	N	276474	N	00	N
50	20230919	160937	57	100.00	KSQ150	신저가	오락문화	N	N	N	N		N	2710	-150	5	-5.24	3784565450	1371181	173.96	2860	2865	2705	3715	2005	2860	2760.19	3.96	0	-590335	3120	2990	2920	2790	2720	2955	2755	855	855	500	2050	5	1	171048884	4635	-37.64	2.56	12	0.80	-72.00	1057.00	5700	20230502	-52.46	2705	20230919	0.18	5700	-52.46	20230502	2705	0.18	20230919	23200	-88.32	20220919	2705	0.18	20230919	1.71	Y	299900	500	855 억		6772391	N	N	276474	N	00	N
51	20230919	150940	57	100.00	KSQ150	신저가	오락문화	N	N	N	N		N	2710	-150	5	-5.24	3522772460	1274624	161.71	2860	2865	2705	3715	2005	2860	2763.77	3.96	0	-571510	3120	2990	2920	2790	2720	2955	2755	855	855	500	2050	5	1	171048884	4635	-37.64	2.56	12	0.75	-72.00	1057.00	5700	20230502	-52.46	2705	20230919	0.18	5700	-52.46	20230502	2705	0.18	20230919	23200	-88.32	20220919	2705	0.18	20230919	1.71	Y	299900	500	855 억		6772391	N	N	166805	N	00	N
52	20230919	140940	57	100.00	KSQ150		오락문화	N	N	N	N		N	2730	-130	5	-4.55	2714606315	977257	123.98	2860	2865	2725	3715	2005	2860	2777.78	3.96	0	-477995	3120	2990	2920	2790	2720	2955	2755	855	855	500	2050	5	1	171048884	4670	-37.92	2.58	12	0.57	-72.00	1057.00	5700	20230502	-52.11	2710	20230726	0.74	5700	-52.11	20230502	2710	0.74	20230726	23200	-88.23	20220919	2710	0.74	20230726	1.71	Y	299900	500	855 억		6772391	N	N	166805	N	00	N
53	20230919	130923	57	100.00	KSQ150		오락문화	N	N	N	N		N	2740	-120	5	-4.20	2372749460	852335	108.14	2860	2865	2735	3715	2005	2860	2783.82	3.96	0	-434454	3120	2990	2920	2790	2720	2955	2755	855	855	500	2050	5	1	171048884	4687	-38.06	2.59	12	0.50	-72.00	1057.00	5700	20230502	-51.93	2710	20230726	1.11	5700	-51.93	20230502	2710	1.11	20230726	23200	-88.19	20220919	2710	1.11	20230726	1.71	Y	299900	500	855 억		6772391	N	N	166805	N	00	N
54	20230919	120939	57	100.00	KSQ150		오락문화	N	N	N	N		N	2755	-105	5	-3.67	2003271265	717985	91.09	2860	2865	2750	3715	2005	2860	2790.13	3.96	0	-400187	3120	2990	2920	2790	2720	2955	2755	855	855	500	2050	5	1	171048884	4712	-38.26	2.61	12	0.42	-72.00	1057.00	5700	20230502	-51.67	2710	20230726	1.66	5700	-51.67	20230502	2710	1.66	20230726	23200	-88.12	20220919	2710	1.66	20230726	1.71	Y	299900	500	855 억		6772391	N	N	166805	N	00	N
55	20230919	110944	57	100.00	KSQ150		오락문화	N	N	N	N		N	2785	-75	5	-2.62	1658374380	593213	75.26	2860	2865	2760	3715	2005	2860	2795.58	3.96	0	-368067	3120	2990	2920	2790	2720	2955	2755	855	855	500	2050	5	1	171048884	4764	-38.68	2.63	12	0.35	-72.00	1057.00	5700	20230502	-51.14	2710	20230726	2.77	5700	-51.14	20230502	2710	2.77	20230726	23200	-88.00	20220919	2710	2.77	20230726	1.71	Y	299900	500	855 억		6772391	N	N	166805	N	00	N
56	20230919	100937	57	100.00	KSQ150		오락문화	N	N	N	N		N	2780	-80	5	-2.80	1296712245	462654	58.70	2860	2865	2775	3715	2005	2860	2802.77	3.96	0	-300759	3120	2990	2920	2790	2720	2955	2755	855	855	500	2050	5	1	171048884	4755	-38.61	2.63	12	0.27	-72.00	1057.00	5700	20230502	-51.23	2710	20230726	2.58	5700	-51.23	20230502	2710	2.58	20230726	23200	-88.02	20220919	2710	2.58	20230726	1.71	Y	299900	500	855 억		6772391	N	N	166805	N	00	N
57	20230919	090935	57	100.00	KSQ150		오락문화	N	N	N	N		N	2820	-40	5	-1.40	137485685	48453	6.15	2860	2865	2815	3715	2005	2860	2837.50	3.96	0	-31987	3120	2990	2920	2790	2720	2955	2755	855	855	500	2050	5	1	171048884	4824	-39.17	2.67	12	0.03	-72.00	1057.00	5700	20230502	-50.53	2710	20230726	4.06	5700	-50.53	20230502	2710	4.06	20230726	23200	-87.84	20220919	2710	4.06	20230726	1.71	Y	299900	500	855 억		6772391	N	N	166805	N	00	N
58	20230918	160938	57	100.00	KSQ150		오락문화	N	N	N	N		N	2860	-120	5	-4.03	2275779855	782934	28.17	2950	3050	2850	3870	2090	2980	2906.79	4.17	0	-329570	3253	3116	3008	2871	2763	3185	2940	855	890	500	2140	5	1	171048884	4892	-39.72	2.71	12	0.46	-72.00	1057.00	5800	20220919	-50.69	2710	20230726	5.54	5700	-49.82	20230502	2710	5.54	20230726	23200	-87.67	20220919	2710	5.54	20230726	1.73	Y	299900	500	855 억		7131349	N	N	166805	N	00	N
59	20230918	150936	57	100.00	KSQ150		오락문화	N	N	N	N		N	2860	-120	5	-4.03	2086438050	716673	25.79	2950	3050	2855	3870	2090	2980	2911.28	4.17	0	-291855	3253	3116	3008	2871	2763	3185	2940	855	890	500	2140	5	1	171048884	4892	-39.72	2.71	12	0.42	-72.00	1057.00	5800	20220919	-50.69	2710	20230726	5.54	5700	-49.82	20230502	2710	5.54	20230726	23200	-87.67	20220919	2710	5.54	20230726	1.73	Y	299900	500	855 억		7131349	N	N	166169	N	00	N
60	20230918	140958	57	100.00	KSQ150		오락문화	N	N	N	N		N	2880	-100	5	-3.36	1633985465	558686	20.10	2950	3050	2870	3870	2090	2980	2924.69	4.17	0	-188531	3253	3116	3008	2871	2763	3185	2940	855	890	500	2140	5	1	171048884	4926	-40.00	2.72	12	0.33	-72.00	1057.00	5800	20220919	-50.34	2710	20230726	6.27	5700	-49.47	20230502	2710	6.27	20230726	23200	-87.59	20220919	2710	6.27	20230726	1.73	Y	299900	500	855 억		7131349	N	N	166169	N	00	N
61	20230918	130934	57	100.00	KSQ150		오락문화	N	N	N	N		N	2915	-65	5	-2.18	1167907975	397373	14.30	2950	3050	2910	3870	2090	2980	2939.07	4.17	0	-115830	3253	3116	3008	2871	2763	3185	2940	855	890	500	2140	5	1	171048884	4986	-40.49	2.76	12	0.23	-72.00	1057.00	5800	20220919	-49.74	2710	20230726	7.56	5700	-48.86	20230502	2710	7.56	20230726	23200	-87.44	20220919	2710	7.56	20230726	1.73	Y	299900	500	855 억		7131349	N	N	166169	N	00	N
62	20230918	120941	57	100.00	KSQ150		오락문화	N	N	N	N		N	2915	-65	5	-2.18	1038593350	353033	12.70	2950	3050	2910	3870	2090	2980	2941.91	4.17	0	-93010	3253	3116	3008	2871	2763	3185	2940	855	890	500	2140	5	1	171048884	4986	-40.49	2.76	12	0.21	-72.00	1057.00	5800	20220919	-49.74	2710	20230726	7.56	5700	-48.86	20230502	2710	7.56	20230726	23200	-87.44	20220919	2710	7.56	20230726	1.73	Y	299900	500	855 억		7131349	N	N	166169	N	00	N
63	20230918	110925	57	100.00	KSQ150		오락문화	N	N	N	N		N	2930	-50	5	-1.68	923451955	313644	11.29	2950	3050	2910	3870	2090	2980	2944.26	4.17	0	-75102	3253	3116	3008	2871	2763	3185	2940	855	890	500	2140	5	1	171048884	5012	-40.69	2.77	12	0.18	-72.00	1057.00	5800	20220919	-49.48	2710	20230726	8.12	5700	-48.60	20230502	2710	8.12	20230726	23200	-87.37	20220919	2710	8.12	20230726	1.73	Y	299900	500	855 억		7131349	N	N	166169	N	00	N
64	20230918	100917	57	100.00	KSQ150		오락문화	N	N	N	N		N	2935	-45	5	-1.51	602467580	203936	7.34	2950	3050	2930	3870	2090	2980	2954.19	4.17	0	-20884	3253	3116	3008	2871	2763	3185	2940	855	890	500	2140	5	1	171048884	5020	-40.76	2.78	12	0.12	-72.00	1057.00	5800	20220919	-49.40	2710	20230726	8.30	5700	-48.51	20230502	2710	8.30	20230726	23200	-87.35	20220919	2710	8.30	20230726	1.73	Y	299900	500	855 억		7131349	N	N	166169	N	00	N
65	20230918	090921	57	100.00	KSQ150		오락문화	N	N	N	N		N	2980	0	3	0.00	248135390	83647	3.01	2950	3050	2940	3870	2090	2980	2966.45	4.17	0	21047	3253	3116	3008	2871	2763	3185	2940	855	890	500	2140	5	1	171048884	5097	-41.39	2.82	12	0.05	-72.00	1057.00	5800	20220919	-48.62	2710	20230726	9.96	5700	-47.72	20230502	2710	9.96	20230726	23200	-87.16	20220919	2710	9.96	20230726	1.73	Y	299900	500	855 억		7131349	N	N	166169	N	00	N
66	20230915	160933	57	100.00	KSQ150		오락문화	N	N	N	N		N	2980	75	2	2.58	8411954870	2760957	365.45	2905	3145	2900	3775	2035	2905	3046.78	4.28	0	-186020	3025	2965	2910	2850	2795	2995	2880	855	870	500	2090	5	1	171048884	5097	-41.39	2.82	12	1.61	-72.00	1057.00	5862	20220916	-49.16	2710	20230726	9.96	5700	-47.72	20230502	2710	9.96	20230726	23500	-87.32	20220915	2710	9.96	20230726	1.74	Y	299900	500	855 억		7315681	N	N	166169	N	00	N
67	20230915	150928	57	100.00	KSQ150		오락문화	N	N	N	N		N	2980	75	2	2.58	8077416500	2648784	350.60	2905	3145	2900	3775	2035	2905	3049.48	4.28	0	-155674	3025	2965	2910	2850	2795	2995	2880	855	870	500	2090	5	1	171048884	5097	-41.39	2.82	12	1.55	-72.00	1057.00	5862	20220916	-49.16	2710	20230726	9.96	5700	-47.72	20230502	2710	9.96	20230726	23500	-87.32	20220915	2710	9.96	20230726	1.74	Y	299900	500	855 억		7315681	N	N	31969	N	00	N
68	20230915	140934	57	100.00	KSQ150		오락문화	N	N	N	N		N	3030	125	2	4.30	7257257880	2375087	314.38	2905	3145	2900	3775	2035	2905	3055.58	4.28	0	-173007	3025	2965	2910	2850	2795	2995	2880	855	870	500	2090	5	1	171048884	5183	-42.08	2.87	12	1.39	-72.00	1057.00	5862	20220916	-48.31	2710	20230726	11.81	5700	-46.84	20230502	2710	11.81	20230726	23500	-87.11	20220915	2710	11.81	20230726	1.74	Y	299900	500	855 억		7315681	N	N	31969	N	00	N
69	20230915	130923	57	100.00	KSQ150		오락문화	N	N	N	N		N	3045	140	2	4.82	6786126565	2219584	293.79	2905	3145	2900	3775	2035	2905	3057.39	4.28	0	-223961	3025	2965	2910	2850	2795	2995	2880	855	870	500	2090	5	1	171048884	5208	-42.29	2.88	12	1.30	-72.00	1057.00	5862	20220916	-48.06	2710	20230726	12.36	5700	-46.58	20230502	2710	12.36	20230726	23500	-87.04	20220915	2710	12.36	20230726	1.74	Y	299900	500	855 억		7315681	N	N	31969	N	00	N
70	20230915	120930	57	100.00	KSQ150		오락문화	N	N	N	N		N	3010	105	2	3.61	1422844070	478324	63.31	2905	3015	2900	3775	2035	2905	2974.64	4.28	0	73398	3025	2965	2910	2850	2795	2995	2880	855	870	500	2090	5	1	171048884	5149	-41.81	2.85	12	0.28	-72.00	1057.00	5862	20220916	-48.65	2710	20230726	11.07	5700	-47.19	20230502	2710	11.07	20230726	23500	-87.19	20220915	2710	11.07	20230726	1.74	Y	299900	500	855 억		7315681	N	N	31969	N	00	N
71	20230915	110937	57	100.00	KSQ150		오락문화	N	N	N	N		N	2965	60	2	2.07	937311935	315950	41.82	2905	2995	2900	3775	2035	2905	2966.65	4.28	0	-9910	3025	2965	2910	2850	2795	2995	2880	855	870	500	2090	5	1	171048884	5072	-41.18	2.81	12	0.18	-72.00	1057.00	5862	20220916	-49.42	2710	20230726	9.41	5700	-47.98	20230502	2710	9.41	20230726	23500	-87.38	20220915	2710	9.41	20230726	1.74	Y	299900	500	855 억		7315681	N	N	31969	N	00	N
72	20230915	100935	57	100.00	KSQ150		오락문화	N	N	N	N		N	2960	55	2	1.89	725512465	244475	32.36	2905	2995	2900	3775	2035	2905	2967.63	4.28	0	-4568	3025	2965	2910	2850	2795	2995	2880	855	870	500	2090	5	1	171048884	5063	-41.11	2.80	12	0.14	-72.00	1057.00	5862	20220916	-49.51	2710	20230726	9.23	5700	-48.07	20230502	2710	9.23	20230726	23500	-87.40	20220915	2710	9.23	20230726	1.74	Y	299900	500	855 억		7315681	N	N	31969	N	00	N
73	20230915	090923	57	100.00	KSQ150		오락문화	N	N	N	N		N	2950	45	2	1.55	88027525	30028	3.97	2905	2960	2900	3775	2035	2905	2931.51	4.28	0	3247	3025	2965	2910	2850	2795	2995	2880	855	870	500	2090	5	1	171048884	5046	-40.97	2.79	12	0.02	-72.00	1057.00	5862	20220916	-49.68	2710	20230726	8.86	5700	-48.25	20230502	2710	8.86	20230726	23500	-87.45	20220915	2710	8.86	20230726	1.74	Y	299900	500	855 억		7315681	N	N	31969	N	00	N
74	20230914	160936	57	100.00	KSQ150		오락문화	N	N	N	N		N	2905	45	2	1.57	2183174320	750826	112.93	2860	2970	2855	3715	2005	2860	2907.73	4.24	0	-38951	2976	2917	2866	2807	2756	2892	2782	855	855	500	2050	5	1	171048884	4969	-40.35	2.75	12	0.44	-72.00	1057.00	5875	20220915	-50.55	2710	20230726	7.20	5700	-49.04	20230502	2710	7.20	20230726	23500	-87.64	20220915	2710	7.20	20230726	1.76	Y	299900	500	855 억		7258439	N	N	31969	N	00	N
75	20230914	150904	57	100.00	KSQ150		오락문화	N	N	N	N		N	2910	50	2	1.75	1760832270	605511	91.07	2860	2970	2855	3715	2005	2860	2908.04	4.24	0	9399	2976	2917	2866	2807	2756	2892	2782	855	855	500	2050	5	1	171048884	4978	-40.42	2.75	12	0.35	-72.00	1057.00	5875	20220915	-50.47	2710	20230726	7.38	5700	-48.95	20230502	2710	7.38	20230726	23500	-87.62	20220915	2710	7.38	20230726	1.76	Y	299900	500	855 억		7258439	N	N	47234	N	00	N
76	20230914	140926	57	100.00	KSQ150		오락문화	N	N	N	N		N	2920	60	2	2.10	1632009890	561267	84.42	2860	2970	2855	3715	2005	2860	2907.76	4.24	0	5576	2976	2917	2866	2807	2756	2892	2782	855	855	500	2050	5	1	171048884	4995	-40.56	2.76	12	0.33	-72.00	1057.00	5875	20220915	-50.30	2710	20230726	7.75	5700	-48.77	20230502	2710	7.75	20230726	23500	-87.57	20220915	2710	7.75	20230726	1.76	Y	299900	500	855 억		7258439	N	N	47234	N	00	N
77	20230914	130907	57	100.00	KSQ150		오락문화	N	N	N	N		N	2925	65	2	2.27	1328608875	457295	68.78	2860	2970	2855	3715	2005	2860	2905.41	4.24	0	-23669	2976	2917	2866	2807	2756	2892	2782	855	855	500	2050	5	1	171048884	5003	-40.62	2.77	12	0.27	-72.00	1057.00	5875	20220915	-50.21	2710	20230726	7.93	5700	-48.68	20230502	2710	7.93	20230726	23500	-87.55	20220915	2710	7.93	20230726	1.76	Y	299900	500	855 억		7258439	N	N	47234	N	00	N
78	20230914	120917	57	100.00	KSQ150		오락문화	N	N	N	N		N	2875	15	2	0.52	805752080	278704	41.92	2860	2925	2855	3715	2005	2860	2891.12	4.24	0	-40083	2976	2917	2866	2807	2756	2892	2782	855	855	500	2050	5	1	171048884	4918	-39.93	2.72	12	0.16	-72.00	1057.00	5875	20220915	-51.06	2710	20230726	6.09	5700	-49.56	20230502	2710	6.09	20230726	23500	-87.77	20220915	2710	6.09	20230726	1.76	Y	299900	500	855 억		7258439	N	N	47234	N	00	N
79	20230914	110910	57	100.00	KSQ150		오락문화	N	N	N	N		N	2870	10	2	0.35	731545870	252868	38.03	2860	2925	2855	3715	2005	2860	2893.05	4.24	0	-33719	2976	2917	2866	2807	2756	2892	2782	855	855	500	2050	5	1	171048884	4909	-39.86	2.72	12	0.15	-72.00	1057.00	5875	20220915	-51.15	2710	20230726	5.90	5700	-49.65	20230502	2710	5.90	20230726	23500	-87.79	20220915	2710	5.90	20230726	1.76	Y	299900	500	855 억		7258439	N	N	47234	N	00	N
80	20230914	100903	57	100.00	KSQ150		오락문화	N	N	N	N		N	2885	25	2	0.87	537140255	185201	27.86	2860	2925	2855	3715	2005	2860	2900.40	4.24	0	-8968	2976	2917	2866	2807	2756	2892	2782	855	855	500	2050	5	1	171048884	4935	-40.07	2.73	12	0.11	-72.00	1057.00	5875	20220915	-50.89	2710	20230726	6.46	5700	-49.39	20230502	2710	6.46	20230726	23500	-87.72	20220915	2710	6.46	20230726	1.76	Y	299900	500	855 억		7258439	N	N	47234	N	00	N
81	20230914	090920	57	100.00	KSQ150		오락문화	N	N	N	N		N	2905	45	2	1.57	134112025	46633	7.01	2860	2905	2855	3715	2005	2860	2876.05	4.24	0	-2928	2976	2917	2866	2807	2756	2892	2782	855	855	500	2050	5	1	171048884	4969	-40.35	2.75	12	0.03	-72.00	1057.00	5875	20220915	-50.55	2710	20230726	7.20	5700	-49.04	20230502	2710	7.20	20230726	23500	-87.64	20220915	2710	7.20	20230726	1.76	Y	299900	500	855 억		7258439	N	N	47234	N	00	N
82	20230913	160923	57	100.00	KSQ150		오락문화	N	N	N	N		N	2860	-65	5	-2.22	1884815285	660842	86.07	2910	2925	2815	3800	2050	2925	2852.10	4.26	0	-17298	3075	3000	2915	2840	2755	3037	2877	855	875	500	2100	5	1	171048884	4892	-39.72	2.71	12	0.39	-72.00	1057.00	5875	20220915	-51.32	2710	20230726	5.54	5700	-49.82	20230502	2710	5.54	20230726	24250	-88.21	20220913	2710	5.54	20230726	1.75	Y	299900	500	855 억		7285554	N	N	47234	N	00	N
83	20230913	150915	57	100.00	KSQ150		오락문화	N	N	N	N		N	2835	-90	5	-3.08	1749454170	613341	79.88	2910	2925	2815	3800	2050	2925	2852.34	4.26	0	-31837	3075	3000	2915	2840	2755	3037	2877	855	875	500	2100	5	1	171048884	4849	-39.38	2.68	12	0.36	-72.00	1057.00	5875	20220915	-51.74	2710	20230726	4.61	5700	-50.26	20230502	2710	4.61	20230726	24250	-88.31	20220913	2710	4.61	20230726	1.75	Y	299900	500	855 억		7285554	N	N	56097	N	00	N
84	20230913	140923	57	100.00	KSQ150		오락문화	N	N	N	N		N	2855	-70	5	-2.39	1537946710	538948	70.19	2910	2925	2815	3800	2050	2925	2853.61	4.26	0	-40459	3075	3000	2915	2840	2755	3037	2877	855	875	500	2100	5	1	171048884	4883	-39.65	2.70	12	0.32	-72.00	1057.00	5875	20220915	-51.40	2710	20230726	5.35	5700	-49.91	20230502	2710	5.35	20230726	24250	-88.23	20220913	2710	5.35	20230726	1.75	Y	299900	500	855 억		7285554	N	N	56097	N	00	N
85	20230913	130857	57	100.00	KSQ150		오락문화	N	N	N	N		N	2835	-90	5	-3.08	1404465960	492122	64.10	2910	2925	2815	3800	2050	2925	2853.90	4.26	0	-40809	3075	3000	2915	2840	2755	3037	2877	855	875	500	2100	5	1	171048884	4849	-39.38	2.68	12	0.29	-72.00	1057.00	5875	20220915	-51.74	2710	20230726	4.61	5700	-50.26	20230502	2710	4.61	20230726	24250	-88.31	20220913	2710	4.61	20230726	1.75	Y	299900	500	855 억		7285554	N	N	56097	N	00	N
86	20230913	120923	57	100.00	KSQ150		오락문화	N	N	N	N		N	2855	-70	5	-2.39	1261884495	441890	57.55	2910	2925	2815	3800	2050	2925	2855.65	4.26	0	-43250	3075	3000	2915	2840	2755	3037	2877	855	875	500	2100	5	1	171048884	4883	-39.65	2.70	12	0.26	-72.00	1057.00	5875	20220915	-51.40	2710	20230726	5.35	5700	-49.91	20230502	2710	5.35	20230726	24250	-88.23	20220913	2710	5.35	20230726	1.75	Y	299900	500	855 억		7285554	N	N	56097	N	00	N
87	20230913	110919	57	100.00	KSQ150		오락문화	N	N	N	N		N	2835	-90	5	-3.08	1169852410	409516	53.34	2910	2925	2815	3800	2050	2925	2856.67	4.26	0	-39677	3075	3000	2915	2840	2755	3037	2877	855	875	500	2100	5	1	171048884	4849	-39.38	2.68	12	0.24	-72.00	1057.00	5875	20220915	-51.74	2710	20230726	4.61	5700	-50.26	20230502	2710	4.61	20230726	24250	-88.31	20220913	2710	4.61	20230726	1.75	Y	299900	500	855 억		7285554	N	N	56097	N	00	N
88	20230913	100906	57	100.00	KSQ150		오락문화	N	N	N	N		N	2870	-55	5	-1.88	830165345	290004	37.77	2910	2925	2815	3800	2050	2925	2862.60	4.26	0	-25839	3075	3000	2915	2840	2755	3037	2877	855	875	500	2100	5	1	171048884	4909	-39.86	2.72	12	0.17	-72.00	1057.00	5875	20220915	-51.15	2710	20230726	5.90	5700	-49.65	20230502	2710	5.90	20230726	24250	-88.16	20220913	2710	5.90	20230726	1.75	Y	299900	500	855 억		7285554	N	N	56097	N	00	N
89	20230913	090900	57	100.00	KSQ150		오락문화	N	N	N	N		N	2885	-40	5	-1.37	139518100	48198	6.28	2910	2925	2885	3800	2050	2925	2894.69	4.26	0	-25390	3075	3000	2915	2840	2755	3037	2877	855	875	500	2100	5	1	171048884	4935	-40.07	2.73	12	0.03	-72.00	1057.00	5875	20220915	-50.89	2710	20230726	6.46	5700	-49.39	20230502	2710	6.46	20230726	24250	-88.10	20220913	2710	6.46	20230726	1.75	Y	299900	500	855 억		7285554	N	N	56097	N	00	N
90	20230912	160857	57	100.00	KSQ150		오락문화	N	N	N	N		N	2925	40	2	1.39	2254261360	765707	124.22	2905	2990	2830	3750	2020	2885	2944.05	4.18	0	130622	3021	2952	2916	2847	2811	2935	2830	855	865	500	2070	5	1	171048884	5003	-40.62	2.77	12	0.45	-72.00	1057.00	6062	20220913	-51.75	2710	20230726	7.93	5700	-48.68	20230502	2710	7.93	20230726	24250	-87.94	20220913	2710	7.93	20230726	1.76	Y	299900	500	855 억		7154953	N	N	56097	N	00	N
91	20230912	150907	57	100.00	KSQ150		오락문화	N	N	N	N		N	2925	40	2	1.39	2082492670	706972	114.69	2905	2990	2830	3750	2020	2885	2945.65	4.18	0	136508	3021	2952	2916	2847	2811	2935	2830	855	865	500	2070	5	1	171048884	5003	-40.62	2.77	12	0.41	-72.00	1057.00	6062	20220913	-51.75	2710	20230726	7.93	5700	-48.68	20230502	2710	7.93	20230726	24250	-87.94	20220913	2710	7.93	20230726	1.76	Y	299900	500	855 억		7154953	N	N	49966	N	00	N
92	20230912	140906	57	100.00	KSQ150		오락문화	N	N	N	N		N	2925	40	2	1.39	1899400300	644328	104.53	2905	2990	2830	3750	2020	2885	2947.88	4.18	0	151912	3021	2952	2916	2847	2811	2935	2830	855	865	500	2070	5	1	171048884	5003	-40.62	2.77	12	0.38	-72.00	1057.00	6062	20220913	-51.75	2710	20230726	7.93	5700	-48.68	20230502	2710	7.93	20230726	24250	-87.94	20220913	2710	7.93	20230726	1.76	Y	299900	500	855 억		7154953	N	N	49966	N	00	N
93	20230912	130855	57	100.00	KSQ150		오락문화	N	N	N	N		N	2950	65	2	2.25	1742997230	591010	95.88	2905	2990	2830	3750	2020	2885	2949.18	4.18	0	144136	3021	2952	2916	2847	2811	2935	2830	855	865	500	2070	5	1	171048884	5046	-40.97	2.79	12	0.35	-72.00	1057.00	6062	20220913	-51.34	2710	20230726	8.86	5700	-48.25	20230502	2710	8.86	20230726	24250	-87.84	20220913	2710	8.86	20230726	1.76	Y	299900	500	855 억		7154953	N	N	49966	N	00	N
94	20230912	120853	57	100.00	KSQ150		오락문화	N	N	N	N		N	2940	55	2	1.91	1530239960	518913	84.18	2905	2990	2830	3750	2020	2885	2948.93	4.18	0	162857	3021	2952	2916	2847	2811	2935	2830	855	865	500	2070	5	1	171048884	5029	-40.83	2.78	12	0.30	-72.00	1057.00	6062	20220913	-51.50	2710	20230726	8.49	5700	-48.42	20230502	2710	8.49	20230726	24250	-87.88	20220913	2710	8.49	20230726	1.76	Y	299900	500	855 억		7154953	N	N	49966	N	00	N
95	20230912	110858	57	100.00	KSQ150		오락문화	N	N	N	N		N	2970	85	2	2.95	1352517300	458693	74.41	2905	2990	2830	3750	2020	2885	2948.63	4.18	0	151525	3021	2952	2916	2847	2811	2935	2830	855	865	500	2070	5	1	171048884	5080	-41.25	2.81	12	0.27	-72.00	1057.00	6062	20220913	-51.01	2710	20230726	9.59	5700	-47.89	20230502	2710	9.59	20230726	24250	-87.75	20220913	2710	9.59	20230726	1.76	Y	299900	500	855 억		7154953	N	N	49966	N	00	N
96	20230912	100849	57	100.00	KSQ150		오락문화	N	N	N	N		N	2965	80	2	2.77	1107079120	376103	61.01	2905	2990	2830	3750	2020	2885	2943.55	4.18	0	155864	3021	2952	2916	2847	2811	2935	2830	855	865	500	2070	5	1	171048884	5072	-41.18	2.81	12	0.22	-72.00	1057.00	6062	20220913	-51.09	2710	20230726	9.41	5700	-47.98	20230502	2710	9.41	20230726	24250	-87.77	20220913	2710	9.41	20230726	1.76	Y	299900	500	855 억		7154953	N	N	49966	N	00	N
97	20230912	090910	57	100.00	KSQ150		오락문화	N	N	N	N		N	2900	15	2	0.52	197461550	68443	11.10	2905	2930	2830	3750	2020	2885	2885.05	4.18	0	14208	3021	2952	2916	2847	2811	2935	2830	855	865	500	2070	5	1	171048884	4960	-40.28	2.74	12	0.04	-72.00	1057.00	6062	20220913	-52.16	2710	20230726	7.01	5700	-49.12	20230502	2710	7.01	20230726	24250	-88.04	20220913	2710	7.01	20230726	1.76	Y	299900	500	855 억		7154953	N	N	49966	N	00	N
98	20230911	160851	57	100.00	KSQ150		오락문화	N	N	N	N		N	2885	-75	5	-2.53	1775538770	610078	151.93	2960	2985	2880	3845	2075	2960	2910.53	4.23	0	-89234	3030	2995	2955	2920	2880	3012	2937	855	885	500	2130	5	1	171048884	4935	-40.07	2.73	12	0.36	-72.00	1057.00	6062	20220913	-52.41	2710	20230726	6.46	5700	-49.39	20230502	2710	6.46	20230726	24250	-88.10	20220913	2710	6.46	20230726	1.76	Y	299900	500	855 억		7240537	N	N	48852	N	00	N
99	20230911	150856	57	100.00	KSQ150		오락문화	N	N	N	N		N	2885	-75	5	-2.53	1653468025	567798	141.40	2960	2985	2880	3845	2075	2960	2912.07	4.23	0	-88060	3030	2995	2955	2920	2880	3012	2937	855	885	500	2130	5	1	171048884	4935	-40.07	2.73	12	0.33	-72.00	1057.00	6062	20220913	-52.41	2710	20230726	6.46	5700	-49.39	20230502	2710	6.46	20230726	24250	-88.10	20220913	2710	6.46	20230726	1.76	Y	299900	500	855 억		7240537	N	N	48911	N	00	N
100	20230911	140904	57	100.00	KSQ150		오락문화	N	N	N	N		N	2905	-55	5	-1.86	1350051310	462763	115.24	2960	2985	2890	3845	2075	2960	2917.37	4.23	0	-72535	3030	2995	2955	2920	2880	3012	2937	855	885	500	2130	5	1	171048884	4969	-40.35	2.75	12	0.27	-72.00	1057.00	6062	20220913	-52.08	2710	20230726	7.20	5700	-49.04	20230502	2710	7.20	20230726	24250	-88.02	20220913	2710	7.20	20230726	1.76	Y	299900	500	855 억		7240537	N	N	48911	N	00	N
101	20230911	130838	57	100.00	KSQ150		오락문화	N	N	N	N		N	2895	-65	5	-2.20	1093537790	374211	93.19	2960	2985	2890	3845	2075	2960	2922.25	4.23	0	-85638	3030	2995	2955	2920	2880	3012	2937	855	885	500	2130	5	1	171048884	4952	-40.21	2.74	12	0.22	-72.00	1057.00	6062	20220913	-52.24	2710	20230726	6.83	5700	-49.21	20230502	2710	6.83	20230726	24250	-88.06	20220913	2710	6.83	20230726	1.76	Y	299900	500	855 억		7240537	N	N	48911	N	00	N
102	20230911	120853	57	100.00	KSQ150		오락문화	N	N	N	N		N	2900	-60	5	-2.03	869704105	297060	73.98	2960	2985	2895	3845	2075	2960	2927.71	4.23	0	-49232	3030	2995	2955	2920	2880	3012	2937	855	885	500	2130	5	1	171048884	4960	-40.28	2.74	12	0.17	-72.00	1057.00	6062	20220913	-52.16	2710	20230726	7.01	5700	-49.12	20230502	2710	7.01	20230726	24250	-88.04	20220913	2710	7.01	20230726	1.76	Y	299900	500	855 억		7240537	N	N	48911	N	00	N
103	20230911	110837	57	100.00	KSQ150		오락문화	N	N	N	N		N	2910	-50	5	-1.69	542809490	184511	45.95	2960	2985	2910	3845	2075	2960	2941.88	4.23	0	4495	3030	2995	2955	2920	2880	3012	2937	855	885	500	2130	5	1	171048884	4978	-40.42	2.75	12	0.11	-72.00	1057.00	6062	20220913	-52.00	2710	20230726	7.38	5700	-48.95	20230502	2710	7.38	20230726	24250	-88.00	20220913	2710	7.38	20230726	1.76	Y	299900	500	855 억		7240537	N	N	48911	N	00	N
104	20230911	100837	57	100.00	KSQ150		오락문화	N	N	N	N		N	2935	-25	5	-0.84	315161650	106629	26.55	2960	2985	2935	3845	2075	2960	2955.68	4.23	0	31530	3030	2995	2955	2920	2880	3012	2937	855	885	500	2130	5	1	171048884	5020	-40.76	2.78	12	0.06	-72.00	1057.00	6062	20220913	-51.58	2710	20230726	8.30	5700	-48.51	20230502	2710	8.30	20230726	24250	-87.90	20220913	2710	8.30	20230726	1.76	Y	299900	500	855 억		7240537	N	N	48911	N	00	N
105	20230911	090836	57	100.00	KSQ150		오락문화	N	N	N	N		N	2970	10	2	0.34	75270925	25336	6.31	2960	2985	2960	3845	2075	2960	2970.91	4.23	0	12384	3030	2995	2955	2920	2880	3012	2937	855	885	500	2130	5	1	171048884	5080	-41.25	2.81	12	0.01	-72.00	1057.00	6062	20220913	-51.01	2710	20230726	9.59	5700	-47.89	20230502	2710	9.59	20230726	24250	-87.75	20220913	2710	9.59	20230726	1.76	Y	299900	500	855 억		7240537	N	N	48911	N	00	N
106	20230908	160858	57	100.00	KSQ150		오락문화	N	N	N	N		N	2960	15	2	0.51	1173205765	398589	75.46	2945	2990	2915	3825	2065	2945	2943.36	4.21	0	-20229	3028	2986	2953	2911	2878	2970	2895	855	880	500	2120	5	1	171048884	5063	-41.11	2.80	12	0.23	-72.00	1057.00	6062	20220913	-51.17	2710	20230726	9.23	5700	-48.07	20230502	2710	9.23	20230726	24250	-87.79	20220913	2710	9.23	20230726	1.79	Y	299900	500	855 억		7202579	N	N	48911	N	00	N
107	20230908	150858	57	100.00	KSQ150		오락문화	N	N	N	N		N	2945	0	3	0.00	1063373535	361308	68.40	2945	2990	2915	3825	2065	2945	2943.12	4.21	0	-21610	3028	2986	2953	2911	2878	2970	2895	855	880	500	2120	5	1	171048884	5037	-40.90	2.79	12	0.21	-72.00	1057.00	6062	20220913	-51.42	2710	20230726	8.67	5700	-48.33	20230502	2710	8.67	20230726	24250	-87.86	20220913	2710	8.67	20230726	1.79	Y	299900	500	855 억		7202579	N	N	53135	N	00	N
108	20230908	140848	57	100.00	KSQ150		오락문화	N	N	N	N		N	2925	-20	5	-0.68	879683440	298680	56.55	2945	2990	2915	3825	2065	2945	2945.24	4.21	0	-25167	3028	2986	2953	2911	2878	2970	2895	855	880	500	2120	5	1	171048884	5003	-40.62	2.77	12	0.17	-72.00	1057.00	6062	20220913	-51.75	2710	20230726	7.93	5700	-48.68	20230502	2710	7.93	20230726	24250	-87.94	20220913	2710	7.93	20230726	1.79	Y	299900	500	855 억		7202579	N	N	53135	N	00	N
109	20230908	130857	57	100.00	KSQ150		오락문화	N	N	N	N		N	2935	-10	5	-0.34	752249460	255143	48.30	2945	2990	2920	3825	2065	2945	2948.34	4.21	0	-21110	3028	2986	2953	2911	2878	2970	2895	855	880	500	2120	5	1	171048884	5020	-40.76	2.78	12	0.15	-72.00	1057.00	6062	20220913	-51.58	2710	20230726	8.30	5700	-48.51	20230502	2710	8.30	20230726	24250	-87.90	20220913	2710	8.30	20230726	1.79	Y	299900	500	855 억		7202579	N	N	53135	N	00	N
110	20230908	120909	57	100.00	KSQ150		오락문화	N	N	N	N		N	2940	-5	5	-0.17	564016950	190917	36.14	2945	2990	2930	3825	2065	2945	2954.25	4.21	0	-14588	3028	2986	2953	2911	2878	2970	2895	855	880	500	2120	5	1	171048884	5029	-40.83	2.78	12	0.11	-72.00	1057.00	6062	20220913	-51.50	2710	20230726	8.49	5700	-48.42	20230502	2710	8.49	20230726	24250	-87.88	20220913	2710	8.49	20230726	1.79	Y	299900	500	855 억		7202579	N	N	53135	N	00	N
111	20230908	110904	57	100.00	KSQ150		오락문화	N	N	N	N		N	2935	-10	5	-0.34	449151830	151840	28.75	2945	2990	2930	3825	2065	2945	2958.06	4.21	0	-9102	3028	2986	2953	2911	2878	2970	2895	855	880	500	2120	5	1	171048884	5020	-40.76	2.78	12	0.09	-72.00	1057.00	6062	20220913	-51.58	2710	20230726	8.30	5700	-48.51	20230502	2710	8.30	20230726	24250	-87.90	20220913	2710	8.30	20230726	1.79	Y	299900	500	855 억		7202579	N	N	53135	N	00	N
112	20230908	100854	57	100.00	KSQ150		오락문화	N	N	N	N		N	2940	-5	5	-0.17	305984475	103184	19.53	2945	2990	2940	3825	2065	2945	2965.43	4.21	0	-6166	3028	2986	2953	2911	2878	2970	2895	855	880	500	2120	5	1	171048884	5029	-40.83	2.78	12	0.06	-72.00	1057.00	6062	20220913	-51.50	2710	20230726	8.49	5700	-48.42	20230502	2710	8.49	20230726	24250	-87.88	20220913	2710	8.49	20230726	1.79	Y	299900	500	855 억		7202579	N	N	53135	N	00	N
113	20230908	090902	57	100.00	KSQ150		오락문화	N	N	N	N		N	2970	25	2	0.85	84717305	28559	5.41	2945	2990	2940	3825	2065	2945	2966.40	4.21	0	3470	3028	2986	2953	2911	2878	2970	2895	855	880	500	2120	5	1	171048884	5080	-41.25	2.81	12	0.02	-72.00	1057.00	6062	20220913	-51.01	2710	20230726	9.59	5700	-47.89	20230502	2710	9.59	20230726	24250	-87.75	20220913	2710	9.59	20230726	1.79	Y	299900	500	855 억		7202579	N	N	53135	N	00	N
114	20230907	160845	57	100.00	KSQ150		오락문화	N	N	N	N		N	2945	-25	5	-0.84	1546691785	522849	99.01	2970	2995	2920	3860	2080	2970	2958.25	4.21	0	26180	3063	3016	2988	2941	2913	3002	2927	855	890	500	2130	5	1	171048884	5037	-40.90	2.79	12	0.31	-72.00	1057.00	6062	20220913	-51.42	2710	20230726	8.67	5700	-48.33	20230502	2710	8.67	20230726	24250	-87.86	20220913	2710	8.67	20230726	1.75	Y	299900	500	855 억		7202819	N	N	53135	N	00	N
115	20230907	150852	57	100.00	KSQ150		오락문화	N	N	N	N		N	2960	-10	5	-0.34	1460184165	493551	93.46	2970	2995	2920	3860	2080	2970	2958.53	4.21	0	29291	3063	3016	2988	2941	2913	3002	2927	855	890	500	2130	5	1	171048884	5063	-41.11	2.80	12	0.29	-72.00	1057.00	6062	20220913	-51.17	2710	20230726	9.23	5700	-48.07	20230502	2710	9.23	20230726	24250	-87.79	20220913	2710	9.23	20230726	1.75	Y	299900	500	855 억		7202819	N	N	43202	N	00	N
116	20230907	140849	57	100.00	KSQ150		오락문화	N	N	N	N		N	2955	-15	5	-0.51	1176776085	397395	75.25	2970	2995	2920	3860	2080	2970	2961.23	4.21	0	33356	3063	3016	2988	2941	2913	3002	2927	855	890	500	2130	5	1	171048884	5054	-41.04	2.80	12	0.23	-72.00	1057.00	6062	20220913	-51.25	2710	20230726	9.04	5700	-48.16	20230502	2710	9.04	20230726	24250	-87.81	20220913	2710	9.04	20230726	1.75	Y	299900	500	855 억		7202819	N	N	43202	N	00	N
117	20230907	130844	57	100.00	KSQ150		오락문화	N	N	N	N		N	2975	5	2	0.17	1021310405	344924	65.32	2970	2995	2920	3860	2080	2970	2960.97	4.21	0	16952	3063	3016	2988	2941	2913	3002	2927	855	890	500	2130	5	1	171048884	5089	-41.32	2.81	12	0.20	-72.00	1057.00	6062	20220913	-50.92	2710	20230726	9.78	5700	-47.81	20230502	2710	9.78	20230726	24250	-87.73	20220913	2710	9.78	20230726	1.75	Y	299900	500	855 억		7202819	N	N	43202	N	00	N
118	20230907	120858	57	100.00	KSQ150		오락문화	N	N	N	N		N	2965	-5	5	-0.17	895565820	302657	57.31	2970	2995	2920	3860	2080	2970	2959.01	4.21	0	21703	3063	3016	2988	2941	2913	3002	2927	855	890	500	2130	5	1	171048884	5072	-41.18	2.81	12	0.18	-72.00	1057.00	6062	20220913	-51.09	2710	20230726	9.41	5700	-47.98	20230502	2710	9.41	20230726	24250	-87.77	20220913	2710	9.41	20230726	1.75	Y	299900	500	855 억		7202819	N	N	43202	N	00	N
119	20230907	110848	57	100.00	KSQ150		오락문화	N	N	N	N		N	2960	-10	5	-0.34	747944380	252930	47.90	2970	2985	2920	3860	2080	2970	2957.12	4.21	0	25537	3063	3016	2988	2941	2913	3002	2927	855	890	500	2130	5	1	171048884	5063	-41.11	2.80	12	0.15	-72.00	1057.00	6062	20220913	-51.17	2710	20230726	9.23	5700	-48.07	20230502	2710	9.23	20230726	24250	-87.79	20220913	2710	9.23	20230726	1.75	Y	299900	500	855 억		7202819	N	N	43202	N	00	N
120	20230907	100849	57	100.00	KSQ150		오락문화	N	N	N	N		N	2985	15	2	0.51	569403375	192806	36.51	2970	2985	2920	3860	2080	2970	2953.25	4.21	0	15643	3063	3016	2988	2941	2913	3002	2927	855	890	500	2130	5	1	171048884	5106	-41.46	2.82	12	0.11	-72.00	1057.00	6062	20220913	-50.76	2710	20230726	10.15	5700	-47.63	20230502	2710	10.15	20230726	24250	-87.69	20220913	2710	10.15	20230726	1.75	Y	299900	500	855 억		7202819	N	N	43202	N	00	N
121	20230907	090903	57	100.00	KSQ150		오락문화	N	N	N	N		N	2950	-20	5	-0.67	91194300	30943	5.86	2970	2985	2920	3860	2080	2970	2947.17	4.21	0	1916	3063	3016	2988	2941	2913	3002	2927	855	890	500	2130	5	1	171048884	5046	-40.97	2.79	12	0.02	-72.00	1057.00	6062	20220913	-51.34	2710	20230726	8.86	5700	-48.25	20230502	2710	8.86	20230726	24250	-87.84	20220913	2710	8.86	20230726	1.75	Y	299900	500	855 억		7202819	N	N	43202	N	00	N
122	20230906	160850	57	100.00	KSQ150		오락문화	N	N	N	N		N	2970	-20	5	-0.67	1578734010	526714	96.21	3005	3035	2960	3885	2095	2990	2997.35	4.18	0	115965	3103	3046	3018	2961	2933	3032	2947	855	895	500	2150	5	1	171048884	5080	-41.25	2.81	12	0.31	-72.00	1057.00	6062	20220913	-51.01	2710	20230726	9.59	5700	-47.89	20230502	2710	9.59	20230726	24250	-87.75	20220913	2710	9.59	20230726	1.77	Y	299900	500	855 억		7157521	N	N	43202	N	00	N
123	20230906	150851	57	100.00	KSQ150		오락문화	N	N	N	N		N	2965	-25	5	-0.84	1477138640	492489	89.95	3005	3035	2965	3885	2095	2990	2999.34	4.18	0	116695	3103	3046	3018	2961	2933	3032	2947	855	895	500	2150	5	1	171048884	5072	-41.18	2.81	12	0.29	-72.00	1057.00	6062	20220913	-51.09	2710	20230726	9.41	5700	-47.98	20230502	2710	9.41	20230726	24250	-87.77	20220913	2710	9.41	20230726	1.77	Y	299900	500	855 억		7157521	N	N	62301	N	00	N
124	20230906	140851	57	100.00	KSQ150		오락문화	N	N	N	N		N	2985	-5	5	-0.17	1252042765	416801	76.13	3005	3035	2970	3885	2095	2990	3003.94	4.18	0	117419	3103	3046	3018	2961	2933	3032	2947	855	895	500	2150	5	1	171048884	5106	-41.46	2.82	12	0.24	-72.00	1057.00	6062	20220913	-50.76	2710	20230726	10.15	5700	-47.63	20230502	2710	10.15	20230726	24250	-87.69	20220913	2710	10.15	20230726	1.77	Y	299900	500	855 억		7157521	N	N	62301	N	00	N
125	20230906	130840	57	100.00	KSQ150		오락문화	N	N	N	N		N	2980	-10	5	-0.33	1143224170	380342	69.47	3005	3035	2970	3885	2095	2990	3005.78	4.18	0	118657	3103	3046	3018	2961	2933	3032	2947	855	895	500	2150	5	1	171048884	5097	-41.39	2.82	12	0.22	-72.00	1057.00	6062	20220913	-50.84	2710	20230726	9.96	5700	-47.72	20230502	2710	9.96	20230726	24250	-87.71	20220913	2710	9.96	20230726	1.77	Y	299900	500	855 억		7157521	N	N	62301	N	00	N
126	20230906	120853	57	100.00	KSQ150		오락문화	N	N	N	N		N	2985	-5	5	-0.17	951169245	315857	57.69	3005	3035	2980	3885	2095	2990	3011.40	4.18	0	115543	3103	3046	3018	2961	2933	3032	2947	855	895	500	2150	5	1	171048884	5106	-41.46	2.82	12	0.18	-72.00	1057.00	6062	20220913	-50.76	2710	20230726	10.15	5700	-47.63	20230502	2710	10.15	20230726	24250	-87.69	20220913	2710	10.15	20230726	1.77	Y	299900	500	855 억		7157521	N	N	62301	N	00	N
127	20230906	110901	57	100.00	KSQ150		오락문화	N	N	N	N		N	3005	15	2	0.50	794802525	263657	48.16	3005	3035	2980	3885	2095	2990	3014.54	4.18	0	140460	3103	3046	3018	2961	2933	3032	2947	855	895	500	2150	5	1	171048884	5140	-41.74	2.84	12	0.15	-72.00	1057.00	6062	20220913	-50.43	2710	20230726	10.89	5700	-47.28	20230502	2710	10.89	20230726	24250	-87.61	20220913	2710	10.89	20230726	1.77	Y	299900	500	855 억		7157521	N	N	62301	N	00	N
128	20230906	100836	57	100.00	KSQ150		오락문화	N	N	N	N		N	3025	35	2	1.17	559290155	185496	33.88	3005	3035	2980	3885	2095	2990	3015.12	4.18	0	98950	3103	3046	3018	2961	2933	3032	2947	855	895	500	2150	5	1	171048884	5174	-42.01	2.86	12	0.11	-72.00	1057.00	6062	20220913	-50.10	2710	20230726	11.62	5700	-46.93	20230502	2710	11.62	20230726	24250	-87.53	20220913	2710	11.62	20230726	1.77	Y	299900	500	855 억		7157521	N	N	62301	N	00	N
129	20230906	090839	57	100.00	KSQ150		오락문화	N	N	N	N		N	3005	15	2	0.50	70041920	23411	4.28	3005	3010	2980	3885	2095	2990	2991.85	4.18	0	2574	3103	3046	3018	2961	2933	3032	2947	855	895	500	2150	5	1	171048884	5140	-41.74	2.84	12	0.01	-72.00	1057.00	6062	20220913	-50.43	2710	20230726	10.89	5700	-47.28	20230502	2710	10.89	20230726	24250	-87.61	20220913	2710	10.89	20230726	1.77	Y	299900	500	855 억		7157521	N	N	62301	N	00	N
130	20230905	160840	57	100.00	KSQ150		오락문화	N	N	N	N		N	2990	-65	5	-2.13	1633716610	541475	80.46	3065	3075	2990	3970	2140	3055	3017.20	4.21	0	-27130	3151	3102	3026	2977	2901	3127	3002	855	915	500	2190	5	1	171048884	5114	-41.53	2.83	12	0.32	-72.00	1057.00	6062	20220913	-50.68	2710	20230726	10.33	5700	-47.54	20230502	2710	10.33	20230726	24250	-87.67	20220913	2710	10.33	20230726	1.74	Y	299900	500	855 억		7192664	N	N	62301	N	00	N
131	20230905	150852	57	100.00	KSQ150		오락문화	N	N	N	N		N	3005	-50	5	-1.64	1495600460	495339	73.61	3065	3075	2990	3970	2140	3055	3019.32	4.21	0	-37486	3151	3102	3026	2977	2901	3127	3002	855	915	500	2190	5	1	171048884	5140	-41.74	2.84	12	0.29	-72.00	1057.00	6062	20220913	-50.43	2710	20230726	10.89	5700	-47.28	20230502	2710	10.89	20230726	24250	-87.61	20220913	2710	10.89	20230726	1.74	Y	299900	500	855 억		7192664	N	N	44496	N	00	N
132	20230905	140850	57	100.00	KSQ150		오락문화	N	N	N	N		N	3020	-35	5	-1.15	1270900625	420532	62.49	3065	3075	2995	3970	2140	3055	3022.10	4.21	0	-42895	3151	3102	3026	2977	2901	3127	3002	855	915	500	2190	5	1	171048884	5166	-41.94	2.86	12	0.25	-72.00	1057.00	6062	20220913	-50.18	2710	20230726	11.44	5700	-47.02	20230502	2710	11.44	20230726	24250	-87.55	20220913	2710	11.44	20230726	1.74	Y	299900	500	855 억		7192664	N	N	44496	N	00	N
133	20230905	130832	57	100.00	KSQ150		오락문화	N	N	N	N		N	3005	-50	5	-1.64	1127914225	373064	55.44	3065	3075	2995	3970	2140	3055	3023.35	4.21	0	-43210	3151	3102	3026	2977	2901	3127	3002	855	915	500	2190	5	1	171048884	5140	-41.74	2.84	12	0.22	-72.00	1057.00	6062	20220913	-50.43	2710	20230726	10.89	5700	-47.28	20230502	2710	10.89	20230726	24250	-87.61	20220913	2710	10.89	20230726	1.74	Y	299900	500	855 억		7192664	N	N	44496	N	00	N
134	20230905	120834	57	100.00	KSQ150		오락문화	N	N	N	N		N	3010	-45	5	-1.47	964208075	318616	47.35	3065	3075	3000	3970	2140	3055	3026.21	4.21	0	-14086	3151	3102	3026	2977	2901	3127	3002	855	915	500	2190	5	1	171048884	5149	-41.81	2.85	12	0.19	-72.00	1057.00	6062	20220913	-50.35	2710	20230726	11.07	5700	-47.19	20230502	2710	11.07	20230726	24250	-87.59	20220913	2710	11.07	20230726	1.74	Y	299900	500	855 억		7192664	N	N	44496	N	00	N
135	20230905	110841	57	100.00	KSQ150		오락문화	N	N	N	N		N	3015	-40	5	-1.31	851094215	281139	41.78	3065	3075	3000	3970	2140	3055	3027.27	4.21	0	1332	3151	3102	3026	2977	2901	3127	3002	855	915	500	2190	5	1	171048884	5157	-41.88	2.85	12	0.16	-72.00	1057.00	6062	20220913	-50.26	2710	20230726	11.25	5700	-47.11	20230502	2710	11.25	20230726	24250	-87.57	20220913	2710	11.25	20230726	1.74	Y	299900	500	855 억		7192664	N	N	44496	N	00	N
136	20230905	100830	57	100.00	KSQ150		오락문화	N	N	N	N		N	3005	-50	5	-1.64	682718440	225083	33.45	3065	3075	3000	3970	2140	3055	3033.15	4.21	0	3147	3151	3102	3026	2977	2901	3127	3002	855	915	500	2190	5	1	171048884	5140	-41.74	2.84	12	0.13	-72.00	1057.00	6062	20220913	-50.43	2710	20230726	10.89	5700	-47.28	20230502	2710	10.89	20230726	24250	-87.61	20220913	2710	10.89	20230726	1.74	Y	299900	500	855 억		7192664	N	N	44496	N	00	N
137	20230905	090829	57	100.00	KSQ150		오락문화	N	N	N	N		N	3045	-10	5	-0.33	116861250	38365	5.70	3065	3065	3030	3970	2140	3055	3045.95	4.21	0	3378	3151	3102	3026	2977	2901	3127	3002	855	915	500	2190	5	1	171048884	5208	-42.29	2.88	12	0.02	-72.00	1057.00	6062	20220913	-49.77	2710	20230726	12.36	5700	-46.58	20230502	2710	12.36	20230726	24250	-87.44	20220913	2710	12.36	20230726	1.74	Y	299900	500	855 억		7192664	N	N	44496	N	00	N
138	20230904	160826	57	100.00	KSQ150		오락문화	N	N	N	N		N	3055	55	2	1.83	2011401855	665300	73.74	3000	3075	2950	3900	2100	3000	3023.18	4.19	0	90923	3140	3070	3025	2955	2910	3047	2932	855	900	500	2160	5	1	171048884	5226	-42.43	2.89	12	0.39	-72.00	1057.00	6062	20220913	-49.60	2710	20230726	12.73	5700	-46.40	20230502	2710	12.73	20230726	24250	-87.40	20220913	2710	12.73	20230726	1.75	Y	299900	500	855 억		7165787	N	N	44496	N	00	N
139	20230904	150813	57	100.00	KSQ150		오락문화	N	N	N	N		N	3040	40	2	1.33	1857541810	614822	68.14	3000	3075	2950	3900	2100	3000	3021.27	4.19	0	95541	3140	3070	3025	2955	2910	3047	2932	855	900	500	2160	5	1	171048884	5200	-42.22	2.88	12	0.36	-72.00	1057.00	6062	20220913	-49.85	2710	20230726	12.18	5700	-46.67	20230502	2710	12.18	20230726	24250	-87.46	20220913	2710	12.18	20230726	1.75	Y	299900	500	855 억		7165787	N	N	184011	N	00	N
140	20230904	140812	57	100.00	KSQ150		오락문화	N	N	N	N		N	3015	15	2	0.50	1605416620	531628	58.92	3000	3075	2950	3900	2100	3000	3019.81	4.19	0	92714	3140	3070	3025	2955	2910	3047	2932	855	900	500	2160	5	1	171048884	5157	-41.88	2.85	12	0.31	-72.00	1057.00	6062	20220913	-50.26	2710	20230726	11.25	5700	-47.11	20230502	2710	11.25	20230726	24250	-87.57	20220913	2710	11.25	20230726	1.75	Y	299900	500	855 억		7165787	N	N	184011	N	00	N
141	20230904	130823	57	100.00	KSQ150		오락문화	N	N	N	N		N	3010	10	2	0.33	1432001580	474156	52.55	3000	3075	2950	3900	2100	3000	3020.11	4.19	0	83888	3140	3070	3025	2955	2910	3047	2932	855	900	500	2160	5	1	171048884	5149	-41.81	2.85	12	0.28	-72.00	1057.00	6062	20220913	-50.35	2710	20230726	11.07	5700	-47.19	20230502	2710	11.07	20230726	24250	-87.59	20220913	2710	11.07	20230726	1.75	Y	299900	500	855 억		7165787	N	N	184011	N	00	N
142	20230904	120809	57	100.00	KSQ150		오락문화	N	N	N	N		N	3015	15	2	0.50	1283077470	424633	47.06	3000	3075	2950	3900	2100	3000	3021.62	4.19	0	77592	3140	3070	3025	2955	2910	3047	2932	855	900	500	2160	5	1	171048884	5157	-41.88	2.85	12	0.25	-72.00	1057.00	6062	20220913	-50.26	2710	20230726	11.25	5700	-47.11	20230502	2710	11.25	20230726	24250	-87.57	20220913	2710	11.25	20230726	1.75	Y	299900	500	855 억		7165787	N	N	184011	N	00	N
143	20230904	110753	57	100.00	KSQ150		오락문화	N	N	N	N		N	3010	10	2	0.33	1186651635	392702	43.52	3000	3075	2950	3900	2100	3000	3021.76	4.19	0	71411	3140	3070	3025	2955	2910	3047	2932	855	900	500	2160	5	1	171048884	5149	-41.81	2.85	12	0.23	-72.00	1057.00	6062	20220913	-50.35	2710	20230726	11.07	5700	-47.19	20230502	2710	11.07	20230726	24250	-87.59	20220913	2710	11.07	20230726	1.75	Y	299900	500	855 억		7165787	N	N	184011	N	00	N
144	20230904	100759	57	100.00	KSQ150		오락문화	N	N	N	N		N	3035	35	2	1.17	908168015	300311	33.28	3000	3075	2950	3900	2100	3000	3024.09	4.19	0	41132	3140	3070	3025	2955	2910	3047	2932	855	900	500	2160	5	1	171048884	5191	-42.15	2.87	12	0.18	-72.00	1057.00	6062	20220913	-49.93	2710	20230726	11.99	5700	-46.75	20230502	2710	11.99	20230726	24250	-87.48	20220913	2710	11.99	20230726	1.75	Y	299900	500	855 억		7165787	N	N	184011	N	00	N
145	20230904	090812	57	100.00	KSQ150		오락문화	N	N	N	N		N	2980	-20	5	-0.67	132049595	44443	4.93	3000	3000	2950	3900	2100	3000	2971.21	4.19	0	-23426	3140	3070	3025	2955	2910	3047	2932	855	900	500	2160	5	1	171048884	5097	-41.39	2.82	12	0.03	-72.00	1057.00	6062	20220913	-50.84	2710	20230726	9.96	5700	-47.72	20230502	2710	9.96	20230726	24250	-87.71	20220913	2710	9.96	20230726	1.75	Y	299900	500	855 억		7165787	N	N	184011	N	00	N
146	20230901	160803	57	100.00	KSQ150		오락문화	N	N	N	N		N	3000	-20	5	-0.66	2724530135	897876	113.99	3005	3095	2980	3925	2115	3020	3034.46	4.13	0	101034	3100	3060	3025	2985	2950	3080	3005	855	905	500	2170	5	1	171048884	5131	-41.67	2.84	12	0.52	-72.00	1057.00	6062	20220913	-50.51	2710	20230726	10.70	5700	-47.37	20230502	2710	10.70	20230726	24250	-87.63	20220913	2710	10.70	20230726	1.73	Y	299900	500	855 억		7056526	N	N	184011	N	00	N
147	20230901	150815	57	100.00	KSQ150		오락문화	N	N	N	N		N	2995	-25	5	-0.83	2587262225	852133	108.18	3005	3095	2980	3925	2115	3020	3036.23	4.13	0	103648	3100	3060	3025	2985	2950	3080	3005	855	905	500	2170	5	1	171048884	5123	-41.60	2.83	12	0.50	-72.00	1057.00	6062	20220913	-50.59	2710	20230726	10.52	5700	-47.46	20230502	2710	10.52	20230726	24250	-87.65	20220913	2710	10.52	20230726	1.73	Y	299900	500	855 억		7056526	N	N	92957	N	00	N
148	20230901	140814	57	100.00	KSQ150		오락문화	N	N	N	N		N	3010	-10	5	-0.33	2375632355	781519	99.21	3005	3095	2980	3925	2115	3020	3039.78	4.13	0	99313	3100	3060	3025	2985	2950	3080	3005	855	905	500	2170	5	1	171048884	5149	-41.81	2.85	12	0.46	-72.00	1057.00	6062	20220913	-50.35	2710	20230726	11.07	5700	-47.19	20230502	2710	11.07	20230726	24250	-87.59	20220913	2710	11.07	20230726	1.73	Y	299900	500	855 억		7056526	N	N	92957	N	00	N
149	20230901	130750	57	100.00	KSQ150		오락문화	N	N	N	N		N	3010	-10	5	-0.33	2146716555	705309	89.54	3005	3095	2980	3925	2115	3020	3043.67	4.13	0	88088	3100	3060	3025	2985	2950	3080	3005	855	905	500	2170	5	1	171048884	5149	-41.81	2.85	12	0.41	-72.00	1057.00	6062	20220913	-50.35	2710	20230726	11.07	5700	-47.19	20230502	2710	11.07	20230726	24250	-87.59	20220913	2710	11.07	20230726	1.73	Y	299900	500	855 억		7056526	N	N	92957	N	00	N
150	20230901	120802	57	100.00	KSQ150		오락문화	N	N	N	N		N	3005	-15	5	-0.50	1817128595	595288	75.57	3005	3095	2990	3925	2115	3020	3052.55	4.13	0	87778	3100	3060	3025	2985	2950	3080	3005	855	905	500	2170	5	1	171048884	5140	-41.74	2.84	12	0.35	-72.00	1057.00	6062	20220913	-50.43	2710	20230726	10.89	5700	-47.28	20230502	2710	10.89	20230726	24250	-87.61	20220913	2710	10.89	20230726	1.73	Y	299900	500	855 억		7056526	N	N	92957	N	00	N
151	20230901	110800	57	100.00	KSQ150		오락문화	N	N	N	N		N	3055	35	2	1.16	1463554820	478178	60.71	3005	3095	2990	3925	2115	3020	3060.74	4.13	0	70795	3100	3060	3025	2985	2950	3080	3005	855	905	500	2170	5	1	171048884	5226	-42.43	2.89	12	0.28	-72.00	1057.00	6062	20220913	-49.60	2710	20230726	12.73	5700	-46.40	20230502	2710	12.73	20230726	24250	-87.40	20220913	2710	12.73	20230726	1.73	Y	299900	500	855 억		7056526	N	N	92957	N	00	N
152	20230901	100755	57	100.00	KSQ150		오락문화	N	N	N	N		N	3070	50	2	1.66	1175045610	383762	48.72	3005	3095	2990	3925	2115	3020	3061.97	4.13	0	90117	3100	3060	3025	2985	2950	3080	3005	855	905	500	2170	5	1	171048884	5251	-42.64	2.90	12	0.22	-72.00	1057.00	6062	20220913	-49.36	2710	20230726	13.28	5700	-46.14	20230502	2710	13.28	20230726	24250	-87.34	20220913	2710	13.28	20230726	1.73	Y	299900	500	855 억		7056526	N	N	92957	N	00	N
153	20230901	090744	57	100.00	KSQ150		오락문화	N	N	N	N		N	3000	-20	5	-0.66	68841440	22949	2.91	3005	3015	2990	3925	2115	3020	2999.26	4.13	0	4333	3100	3060	3025	2985	2950	3080	3005	855	905	500	2170	5	1	171048884	5131	-41.67	2.84	12	0.01	-72.00	1057.00	6062	20220913	-50.51	2710	20230726	10.70	5700	-47.37	20230502	2710	10.70	20230726	24250	-87.63	20220913	2710	10.70	20230726	1.73	Y	299900	500	855 억		7056526	N	N	92957	N	00	N