KissMeData/035900/price/prices-20230601.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	20230630	160408	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	130800	5900	2	4.72	81747586600	626229	166.43	127400	133600	126700	162300	87500	124900	130540.46	47.37	0	-84527	130766	127832	125066	122132	119366	129300	123600	179	37400	500	94920	100	1	35497492	46431	68.81	14.85	12	1.76	1901.00	8809.00	140600	20230621	-6.97	47900	20220701	173.07	140600	-6.97	20230621	62200	110.29	20230106	140600	-6.97	20230621	47900	173.07	20220701	1.67	Y	035900	500	179 억		16816530	N	N	40048	N	00	N
3	20230630	150410	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	130900	6000	2	4.80	76527195200	586316	155.82	127400	133600	126700	162300	87500	124900	130523.54	47.37	0	-69453	130766	127832	125066	122132	119366	129300	123600	179	37400	500	94920	100	1	35497492	46466	68.86	14.86	12	1.65	1901.00	8809.00	140600	20230621	-6.90	47900	20220701	173.28	140600	-6.90	20230621	62200	110.45	20230106	140600	-6.90	20230621	47900	173.28	20220701	1.67	Y	035900	500	179 억		16816530	N	N	11442	N	00	N
4	20230630	140409	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	130700	5800	2	4.64	66862064800	512460	136.19	127400	133600	126700	162300	87500	124900	130474.38	47.37	0	-57079	130766	127832	125066	122132	119366	129300	123600	179	37400	500	94920	100	1	35497492	46395	68.75	14.84	12	1.44	1901.00	8809.00	140600	20230621	-7.04	47900	20220701	172.86	140600	-7.04	20230621	62200	110.13	20230106	140600	-7.04	20230621	47900	172.86	20220701	1.67	Y	035900	500	179 억		16816530	N	N	11442	N	00	N
5	20230630	130411	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	129800	4900	2	3.92	59513867900	455747	121.12	127400	133600	126700	162300	87500	124900	130587.19	47.37	0	-44694	130766	127832	125066	122132	119366	129300	123600	179	37400	500	94920	100	1	35497492	46076	68.28	14.73	12	1.28	1901.00	8809.00	140600	20230621	-7.68	47900	20220701	170.98	140600	-7.68	20230621	62200	108.68	20230106	140600	-7.68	20230621	47900	170.98	20220701	1.67	Y	035900	500	179 억		16816530	N	N	11442	N	00	N
6	20230630	120407	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	129400	4500	2	3.60	54360720700	416041	110.57	127400	133600	126700	162300	87500	124900	130664.01	47.37	0	-30268	130766	127832	125066	122132	119366	129300	123600	179	37400	500	94920	100	1	35497492	45934	68.07	14.69	12	1.17	1901.00	8809.00	140600	20230621	-7.97	47900	20220701	170.15	140600	-7.97	20230621	62200	108.04	20230106	140600	-7.97	20230621	47900	170.15	20220701	1.67	Y	035900	500	179 억		16816530	N	N	11442	N	00	N
7	20230630	110409	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	130800	5900	2	4.72	47306927600	361835	96.16	127400	133600	126700	162300	87500	124900	130744.14	47.37	0	-18553	130766	127832	125066	122132	119366	129300	123600	179	37400	500	94920	100	1	35497492	46431	68.81	14.85	12	1.02	1901.00	8809.00	140600	20230621	-6.97	47900	20220701	173.07	140600	-6.97	20230621	62200	110.29	20230106	140600	-6.97	20230621	47900	173.07	20220701	1.67	Y	035900	500	179 억		16816530	N	N	11442	N	00	N
8	20230630	100409	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	130700	5800	2	4.64	28557354000	219732	58.40	127400	132200	126700	162300	87500	124900	129967.93	47.37	0	-2312	130766	127832	125066	122132	119366	129300	123600	179	37400	500	94920	100	1	35497492	46395	68.75	14.84	12	0.62	1901.00	8809.00	140600	20230621	-7.04	47900	20220701	172.86	140600	-7.04	20230621	62200	110.13	20230106	140600	-7.04	20230621	47900	172.86	20220701	1.67	Y	035900	500	179 억		16816530	N	N	11442	N	00	N
9	20230630	090410	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	130600	5700	2	4.56	7469020800	57827	15.37	127400	131000	126700	162300	87500	124900	129172.56	47.37	0	152	130766	127832	125066	122132	119366	129300	123600	179	37400	500	94920	100	1	35497492	46360	68.70	14.83	12	0.16	1901.00	8809.00	140600	20230621	-7.11	47900	20220701	172.65	140600	-7.11	20230621	62200	109.97	20230106	140600	-7.11	20230621	47900	172.65	20220701	1.67	Y	035900	500	179 억		16816530	N	N	11442	N	00	N
10	20230629	160409	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	124900	2300	2	1.88	46933261200	373964	90.40	122300	128000	122300	159300	85900	122600	125503.72	47.42	0	64087	127866	125232	123866	121232	119866	124550	120550	179	36700	500	93170	100	1	35497492	44336	65.70	14.18	12	1.05	1901.00	8809.00	140600	20230621	-11.17	47900	20220701	160.75	140600	-11.17	20230621	62200	100.80	20230106	140600	-11.17	20230621	47900	160.75	20220701	1.64	Y	035900	500	179 억		16834275	N	N	11442	N	00	N
11	20230629	150407	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	124500	1900	2	1.55	44422495100	353847	85.53	122300	128000	122300	159300	85900	122600	125542.85	47.42	0	59473	127866	125232	123866	121232	119866	124550	120550	179	36700	500	93170	100	1	35497492	44194	65.49	14.13	12	1.00	1901.00	8809.00	140600	20230621	-11.45	47900	20220701	159.92	140600	-11.45	20230621	62200	100.16	20230106	140600	-11.45	20230621	47900	159.92	20220701	1.64	Y	035900	500	179 억		16834275	N	N	18884	N	00	N
12	20230629	140406	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	124000	1400	2	1.14	40083738700	318941	77.10	122300	128000	122300	159300	85900	122600	125679.12	47.42	0	44299	127866	125232	123866	121232	119866	124550	120550	179	36700	500	93170	100	1	35497492	44017	65.23	14.08	12	0.90	1901.00	8809.00	140600	20230621	-11.81	47900	20220701	158.87	140600	-11.81	20230621	62200	99.36	20230106	140600	-11.81	20230621	47900	158.87	20220701	1.64	Y	035900	500	179 억		16834275	N	N	18884	N	00	N
13	20230629	130407	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	124800	2200	2	1.79	36155764300	287383	69.47	122300	128000	122300	159300	85900	122600	125812.15	47.42	0	41194	127866	125232	123866	121232	119866	124550	120550	179	36700	500	93170	100	1	35497492	44301	65.65	14.17	12	0.81	1901.00	8809.00	140600	20230621	-11.24	47900	20220701	160.54	140600	-11.24	20230621	62200	100.64	20230106	140600	-11.24	20230621	47900	160.54	20220701	1.64	Y	035900	500	179 억		16834275	N	N	18884	N	00	N
14	20230629	120407	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	124800	2200	2	1.79	32344713900	256828	62.08	122300	128000	122300	159300	85900	122600	125941.26	47.42	0	41033	127866	125232	123866	121232	119866	124550	120550	179	36700	500	93170	100	1	35497492	44301	65.65	14.17	12	0.72	1901.00	8809.00	140600	20230621	-11.24	47900	20220701	160.54	140600	-11.24	20230621	62200	100.64	20230106	140600	-11.24	20230621	47900	160.54	20220701	1.64	Y	035900	500	179 억		16834275	N	N	18884	N	00	N
15	20230629	110408	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	125700	3100	2	2.53	27764406600	220280	53.25	122300	128000	122300	159300	85900	122600	126043.90	47.42	0	40113	127866	125232	123866	121232	119866	124550	120550	179	36700	500	93170	100	1	35497492	44620	66.12	14.27	12	0.62	1901.00	8809.00	140600	20230621	-10.60	47900	20220701	162.42	140600	-10.60	20230621	62200	102.09	20230106	140600	-10.60	20230621	47900	162.42	20220701	1.64	Y	035900	500	179 억		16834275	N	N	18884	N	00	N
16	20230629	100408	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	125700	3100	2	2.53	22389062400	177646	42.94	122300	128000	122300	159300	85900	122600	126034.95	47.42	0	35973	127866	125232	123866	121232	119866	124550	120550	179	36700	500	93170	100	1	35497492	44620	66.12	14.27	12	0.50	1901.00	8809.00	140600	20230621	-10.60	47900	20220701	162.42	140600	-10.60	20230621	62200	102.09	20230106	140600	-10.60	20230621	47900	162.42	20220701	1.64	Y	035900	500	179 억		16834275	N	N	18884	N	00	N
17	20230629	090407	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	124400	1800	2	1.47	2804552500	22724	5.49	122300	124500	122300	159300	85900	122600	123423.81	47.42	0	8205	127866	125232	123866	121232	119866	124550	120550	179	36700	500	93170	100	1	35497492	44159	65.44	14.12	12	0.06	1901.00	8809.00	140600	20230621	-11.52	47900	20220701	159.71	140600	-11.52	20230621	62200	100.00	20230106	140600	-11.52	20230621	47900	159.71	20220701	1.64	Y	035900	500	179 억		16834275	N	N	18884	N	00	N
18	20230628	160403	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	122600	-2300	5	-1.84	51073014100	411268	51.79	126300	126500	122500	162300	87500	124900	124187.44	47.41	0	33620	133833	129366	125833	121366	117833	127600	119600	179	37400	500	94920	100	1	35497492	43520	64.49	13.92	12	1.16	1901.00	8809.00	140600	20230621	-12.80	47900	20220701	155.95	140600	-12.80	20230621	62200	97.11	20230106	140600	-12.80	20230621	47900	155.95	20220701	1.65	Y	035900	500	179 억		16830907	N	N	18884	N	00	N
19	20230628	150405	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	123400	-1500	5	-1.20	45098649500	362639	45.67	126300	126500	123000	162300	87500	124900	124362.27	47.41	0	35136	133833	129366	125833	121366	117833	127600	119600	179	37400	500	94920	100	1	35497492	43804	64.91	14.01	12	1.02	1901.00	8809.00	140600	20230621	-12.23	47900	20220701	157.62	140600	-12.23	20230621	62200	98.39	20230106	140600	-12.23	20230621	47900	157.62	20220701	1.65	Y	035900	500	179 억		16830907	N	N	20064	N	00	N
20	20230628	140404	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	124400	-500	5	-0.40	37396335500	300333	37.82	126300	126500	123000	162300	87500	124900	124516.15	47.41	0	26552	133833	129366	125833	121366	117833	127600	119600	179	37400	500	94920	100	1	35497492	44159	65.44	14.12	12	0.85	1901.00	8809.00	140600	20230621	-11.52	47900	20220701	159.71	140600	-11.52	20230621	62200	100.00	20230106	140600	-11.52	20230621	47900	159.71	20220701	1.65	Y	035900	500	179 억		16830907	N	N	20064	N	00	N
21	20230628	130405	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	124100	-800	5	-0.64	31235939100	250837	31.59	126300	126500	123000	162300	87500	124900	124526.73	47.41	0	21422	133833	129366	125833	121366	117833	127600	119600	179	37400	500	94920	100	1	35497492	44052	65.28	14.09	12	0.71	1901.00	8809.00	140600	20230621	-11.74	47900	20220701	159.08	140600	-11.74	20230621	62200	99.52	20230106	140600	-11.74	20230621	47900	159.08	20220701	1.65	Y	035900	500	179 억		16830907	N	N	20064	N	00	N
22	20230628	120336	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	124500	-400	5	-0.32	27063719400	217253	27.36	126300	126500	123000	162300	87500	124900	124572.25	47.41	0	23275	133833	129366	125833	121366	117833	127600	119600	179	37400	500	94920	100	1	35497492	44194	65.49	14.13	12	0.61	1901.00	8809.00	140600	20230621	-11.45	47900	20220701	159.92	140600	-11.45	20230621	62200	100.16	20230106	140600	-11.45	20230621	47900	159.92	20220701	1.65	Y	035900	500	179 억		16830907	N	N	20064	N	00	N
23	20230628	110408	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	124000	-900	5	-0.72	22980269000	184393	23.22	126300	126500	123000	162300	87500	124900	124626.47	47.41	0	19093	133833	129366	125833	121366	117833	127600	119600	179	37400	500	94920	100	1	35497492	44017	65.23	14.08	12	0.52	1901.00	8809.00	140600	20230621	-11.81	47900	20220701	158.87	140600	-11.81	20230621	62200	99.36	20230106	140600	-11.81	20230621	47900	158.87	20220701	1.65	Y	035900	500	179 억		16830907	N	N	20064	N	00	N
24	20230628	100407	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	125100	200	2	0.16	17048649200	136657	17.21	126300	126500	123000	162300	87500	124900	124754.96	47.41	0	10055	133833	129366	125833	121366	117833	127600	119600	179	37400	500	94920	100	1	35497492	44407	65.81	14.20	12	0.38	1901.00	8809.00	140600	20230621	-11.02	47900	20220701	161.17	140600	-11.02	20230621	62200	101.13	20230106	140600	-11.02	20230621	47900	161.17	20220701	1.65	Y	035900	500	179 억		16830907	N	N	20064	N	00	N
25	20230628	090405	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	124400	-500	5	-0.40	2581828300	20528	2.59	126300	126500	124300	162300	87500	124900	125774.12	47.41	0	-696	133833	129366	125833	121366	117833	127600	119600	179	37400	500	94920	100	1	35497492	44159	65.44	14.12	12	0.06	1901.00	8809.00	140600	20230621	-11.52	47900	20220701	159.71	140600	-11.52	20230621	62200	100.00	20230106	140600	-11.52	20230621	47900	159.71	20220701	1.65	Y	035900	500	179 억		16830907	N	N	20064	N	00	N
26	20230627	160406	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	124900	-5100	5	-3.92	98941676900	791772	239.98	129300	130300	122300	169000	91000	130000	124962.33	47.30	0	78271	132866	131432	129966	128532	127066	132150	129250	179	39000	500	98800	100	1	35497492	44336	65.70	14.18	12	2.23	1901.00	8809.00	140600	20230621	-11.17	47900	20220701	160.75	140600	-11.17	20230621	62200	100.80	20230106	140600	-11.17	20230621	47900	160.75	20220701	1.71	Y	035900	500	179 억		16791390	N	N	20015	N	00	N
27	20230627	150409	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	124700	-5300	5	-4.08	94648482300	757337	229.55	129300	130300	122300	169000	91000	130000	124975.33	47.30	0	71898	132866	131432	129966	128532	127066	132150	129250	179	39000	500	98800	100	1	35497492	44265	65.60	14.16	12	2.13	1901.00	8809.00	140600	20230621	-11.31	47900	20220701	160.33	140600	-11.31	20230621	62200	100.48	20230106	140600	-11.31	20230621	47900	160.33	20220701	1.71	Y	035900	500	179 억		16791390	N	N	13337	N	00	N
28	20230627	140411	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	125000	-5000	5	-3.85	80102122000	640647	194.18	129300	130300	122300	169000	91000	130000	125033.10	47.30	0	44398	132866	131432	129966	128532	127066	132150	129250	179	39000	500	98800	100	1	35497492	44372	65.75	14.19	12	1.80	1901.00	8809.00	140600	20230621	-11.10	47900	20220701	160.96	140600	-11.10	20230621	62200	100.96	20230106	140600	-11.10	20230621	47900	160.96	20220701	1.71	Y	035900	500	179 억		16791390	N	N	13337	N	00	N
29	20230627	130411	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	124900	-5100	5	-3.92	70192187400	561768	170.27	129300	130300	122300	169000	91000	130000	124948.64	47.30	0	33561	132866	131432	129966	128532	127066	132150	129250	179	39000	500	98800	100	1	35497492	44336	65.70	14.18	12	1.58	1901.00	8809.00	140600	20230621	-11.17	47900	20220701	160.75	140600	-11.17	20230621	62200	100.80	20230106	140600	-11.17	20230621	47900	160.75	20220701	1.71	Y	035900	500	179 억		16791390	N	N	13337	N	00	N
30	20230627	120413	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	125100	-4900	5	-3.77	62901860800	503336	152.56	129300	130300	122300	169000	91000	130000	124969.84	47.30	0	20241	132866	131432	129966	128532	127066	132150	129250	179	39000	500	98800	100	1	35497492	44407	65.81	14.20	12	1.42	1901.00	8809.00	140600	20230621	-11.02	47900	20220701	161.17	140600	-11.02	20230621	62200	101.13	20230106	140600	-11.02	20230621	47900	161.17	20220701	1.71	Y	035900	500	179 억		16791390	N	N	13337	N	00	N
31	20230627	110412	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	123500	-6500	5	-5.00	53533633800	428110	129.76	129300	130300	122300	169000	91000	130000	125046.35	47.30	0	7113	132866	131432	129966	128532	127066	132150	129250	179	39000	500	98800	100	1	35497492	43839	64.97	14.02	12	1.21	1901.00	8809.00	140600	20230621	-12.16	47900	20220701	157.83	140600	-12.16	20230621	62200	98.55	20230106	140600	-12.16	20230621	47900	157.83	20220701	1.71	Y	035900	500	179 억		16791390	N	N	13337	N	00	N
32	20230627	100403	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	124200	-5800	5	-4.46	29994975200	237552	72.00	129300	130300	123800	169000	91000	130000	126266.86	47.30	0	-454	132866	131432	129966	128532	127066	132150	129250	179	39000	500	98800	100	1	35497492	44088	65.33	14.10	12	0.67	1901.00	8809.00	140600	20230621	-11.66	47900	20220701	159.29	140600	-11.66	20230621	62200	99.68	20230106	140600	-11.66	20230621	47900	159.29	20220701	1.71	Y	035900	500	179 억		16791390	N	N	13337	N	00	N
33	20230627	090406	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	128300	-1700	5	-1.31	2409431700	18654	5.65	129300	130300	128100	169000	91000	130000	129163.99	47.30	0	-3049	132866	131432	129966	128532	127066	132150	129250	179	39000	500	98800	100	1	35497492	45543	67.49	14.56	12	0.05	1901.00	8809.00	140600	20230621	-8.75	47900	20220701	167.85	140600	-8.75	20230621	62200	106.27	20230106	140600	-8.75	20230621	47900	167.85	20220701	1.71	Y	035900	500	179 억		16791390	N	N	13337	N	00	N
34	20230626	160405	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	130000	-1300	5	-0.99	42638267100	328665	72.83	129300	131400	128500	170600	92000	131300	129731.46	47.21	0	32912	136366	133832	131866	129332	127366	132850	128350	179	39300	500	99780	100	1	35497492	46147	68.39	14.76	12	0.93	1901.00	8809.00	140600	20230621	-7.54	47400	20220623	174.26	140600	-7.54	20230621	62200	109.00	20230106	140600	-7.54	20230621	47900	171.40	20220701	1.71	Y	035900	500	179 억		16758176	N	N	13325	N	00	N
35	20230626	150408	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	129800	-1500	5	-1.14	39148240600	301854	66.89	129300	131400	128500	170600	92000	131300	129692.61	47.21	0	28202	136366	133832	131866	129332	127366	132850	128350	179	39300	500	99780	100	1	35497492	46076	68.28	14.73	12	0.85	1901.00	8809.00	140600	20230621	-7.68	47400	20220623	173.84	140600	-7.68	20230621	62200	108.68	20230106	140600	-7.68	20230621	47900	170.98	20220701	1.71	Y	035900	500	179 억		16758176	N	N	40197	N	00	N
36	20230626	140407	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	129400	-1900	5	-1.45	35212672400	271505	60.16	129300	131400	128500	170600	92000	131300	129694.35	47.21	0	14670	136366	133832	131866	129332	127366	132850	128350	179	39300	500	99780	100	1	35497492	45934	68.07	14.69	12	0.76	1901.00	8809.00	140600	20230621	-7.97	47400	20220623	173.00	140600	-7.97	20230621	62200	108.04	20230106	140600	-7.97	20230621	47900	170.15	20220701	1.71	Y	035900	500	179 억		16758176	N	N	40197	N	00	N
37	20230626	130407	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	130700	-600	5	-0.46	30698718800	236683	52.45	129300	131400	128500	170600	92000	131300	129703.91	47.21	0	6238	136366	133832	131866	129332	127366	132850	128350	179	39300	500	99780	100	1	35497492	46395	68.75	14.84	12	0.67	1901.00	8809.00	140600	20230621	-7.04	47400	20220623	175.74	140600	-7.04	20230621	62200	110.13	20230106	140600	-7.04	20230621	47900	172.86	20220701	1.71	Y	035900	500	179 억		16758176	N	N	40197	N	00	N
38	20230626	120404	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	129200	-2100	5	-1.60	25916207100	199906	44.30	129300	131400	128500	170600	92000	131300	129641.93	47.21	0	463	136366	133832	131866	129332	127366	132850	128350	179	39300	500	99780	100	1	35497492	45863	67.96	14.67	12	0.56	1901.00	8809.00	140600	20230621	-8.11	47400	20220623	172.57	140600	-8.11	20230621	62200	107.72	20230106	140600	-8.11	20230621	47900	169.73	20220701	1.71	Y	035900	500	179 억		16758176	N	N	40197	N	00	N
39	20230626	110404	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	129000	-2300	5	-1.75	22186191100	170974	37.89	129300	131400	128500	170600	92000	131300	129763.49	47.21	0	-1449	136366	133832	131866	129332	127366	132850	128350	179	39300	500	99780	100	1	35497492	45792	67.86	14.64	12	0.48	1901.00	8809.00	140600	20230621	-8.25	47400	20220623	172.15	140600	-8.25	20230621	62200	107.40	20230106	140600	-8.25	20230621	47900	169.31	20220701	1.71	Y	035900	500	179 억		16758176	N	N	40197	N	00	N
40	20230626	100404	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	130800	-500	5	-0.38	14297416000	109975	24.37	129300	131400	128700	170600	92000	131300	130006.00	47.21	0	11854	136366	133832	131866	129332	127366	132850	128350	179	39300	500	99780	100	1	35497492	46431	68.81	14.85	12	0.31	1901.00	8809.00	140600	20230621	-6.97	47400	20220623	175.95	140600	-6.97	20230621	62200	110.29	20230106	140600	-6.97	20230621	47900	173.07	20220701	1.71	Y	035900	500	179 억		16758176	N	N	40197	N	00	N
41	20230626	090405	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	129400	-1900	5	-1.45	2829801600	21872	4.85	129300	130900	128700	170600	92000	131300	129379.66	47.21	0	6348	136366	133832	131866	129332	127366	132850	128350	179	39300	500	99780	100	1	35497492	45934	68.07	14.69	12	0.06	1901.00	8809.00	140600	20230621	-7.97	47400	20220623	173.00	140600	-7.97	20230621	62200	108.04	20230106	140600	-7.97	20230621	47900	170.15	20220701	1.71	Y	035900	500	179 억		16758176	N	N	40197	N	00	N
42	20230623	160601	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	131300	-2700	5	-2.01	58377912900	445238	161.73	134300	134400	129900	174200	93800	134000	131116.09	47.19	560	57147	137733	135866	134033	132166	130333	136800	133100	179	40200	500	101840	100	1	35497492	46608	69.07	14.91	12	1.25	1901.00	8809.00	140600	20230621	-6.61	47400	20220623	177.00	140600	-6.61	20230621	62200	111.09	20230106	140600	-6.61	20230621	47400	177.00	20220623	1.75	Y	035900	500	179 억		16751532	N	N	36190	N	00	N
43	20230623	140324	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	130600	-3400	5	-2.54	44693320300	340979	123.86	134300	134400	129900	174200	93800	134000	131073.53	47.19	560	49188	137733	135866	134033	132166	130333	136800	133100	179	40200	500	101840	100	1	35497492	46360	68.70	14.83	12	0.96	1901.00	8809.00	140600	20230621	-7.11	47400	20220623	175.53	140600	-7.11	20230621	62200	109.97	20230106	140600	-7.11	20230621	47400	175.53	20220623	1.75	Y	035900	500	179 억		16751532	N	N	22960	N	00	N
44	20230622	160721	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	134000	-400	5	-0.30	36866075900	274642	64.60	132400	135900	132200	174700	94100	134400	134233.52	47.17	0	25167	143266	138832	136166	131732	129066	137500	130400	179	40300	500	102140	100	1	35497492	47567	70.49	15.21	12	0.77	1901.00	8809.00	140600	20230621	-4.69	47400	20220623	182.70	140600	-4.69	20230621	62200	115.43	20230106	140600	-4.69	20230621	47400	182.70	20220623	1.71	Y	035900	500	179 억		16745522	N	N	22772	N	00	N
45	20230622	150829	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	133800	-600	5	-0.45	35209453900	262268	61.69	132400	135900	132200	174700	94100	134400	134249.90	47.17	0	21702	143266	138832	136166	131732	129066	137500	130400	179	40300	500	102140	100	1	35497492	47496	70.38	15.19	12	0.74	1901.00	8809.00	140600	20230621	-4.84	47400	20220623	182.28	140600	-4.84	20230621	62200	115.11	20230106	140600	-4.84	20230621	47400	182.28	20220623	1.71	Y	035900	500	179 억		16745522	N	N	54930	N	00	N
46	20230622	140511	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	134600	200	2	0.15	30740801800	228910	53.84	132400	135900	132200	174700	94100	134400	134292.08	47.17	0	16265	143266	138832	136166	131732	129066	137500	130400	179	40300	500	102140	100	1	35497492	47780	70.80	15.28	12	0.64	1901.00	8809.00	140600	20230621	-4.27	47400	20220623	183.97	140600	-4.27	20230621	62200	116.40	20230106	140600	-4.27	20230621	47400	183.97	20220623	1.71	Y	035900	500	179 억		16745522	N	N	54930	N	00	N
47	20230622	130842	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	135000	600	2	0.45	27711808100	206440	48.56	132400	135900	132200	174700	94100	134400	134236.61	47.17	0	15391	143266	138832	136166	131732	129066	137500	130400	179	40300	500	102140	100	1	35497492	47922	71.02	15.33	12	0.58	1901.00	8809.00	140600	20230621	-3.98	47400	20220623	184.81	140600	-3.98	20230621	62200	117.04	20230106	140600	-3.98	20230621	47400	184.81	20220623	1.71	Y	035900	500	179 억		16745522	N	N	54930	N	00	N
48	20230622	120837	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	135400	1000	2	0.74	25587361300	190738	44.86	132400	135900	132200	174700	94100	134400	134149.24	47.17	0	14937	143266	138832	136166	131732	129066	137500	130400	179	40300	500	102140	100	1	35497492	48064	71.23	15.37	12	0.54	1901.00	8809.00	140600	20230621	-3.70	47400	20220623	185.65	140600	-3.70	20230621	62200	117.68	20230106	140600	-3.70	20230621	47400	185.65	20220623	1.71	Y	035900	500	179 억		16745522	N	N	54930	N	00	N
49	20230622	110924	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	135300	900	2	0.67	20984014400	156750	36.87	132400	135600	132200	174700	94100	134400	133869.26	47.17	0	14826	143266	138832	136166	131732	129066	137500	130400	179	40300	500	102140	100	1	35497492	48028	71.17	15.36	12	0.44	1901.00	8809.00	140600	20230621	-3.77	47400	20220623	185.44	140600	-3.77	20230621	62200	117.52	20230106	140600	-3.77	20230621	47400	185.44	20220623	1.71	Y	035900	500	179 억		16745522	N	N	54930	N	00	N
50	20230622	101026	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	134200	-200	5	-0.15	15839681900	118572	27.89	132400	135400	132200	174700	94100	134400	133586.93	47.17	0	4334	143266	138832	136166	131732	129066	137500	130400	179	40300	500	102140	100	1	35497492	47638	70.59	15.23	12	0.33	1901.00	8809.00	140600	20230621	-4.55	47400	20220623	183.12	140600	-4.55	20230621	62200	115.76	20230106	140600	-4.55	20230621	47400	183.12	20220623	1.71	Y	035900	500	179 억		16745522	N	N	54930	N	00	N
51	20230622	090413	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	132900	-1500	5	-1.12	2126116700	16027	3.77	132400	133800	132300	174700	94100	134400	132656.69	47.17	0	499	143266	138832	136166	131732	129066	137500	130400	179	40300	500	102140	100	1	35497492	47176	69.91	15.09	12	0.05	1901.00	8809.00	140600	20230621	-5.48	47400	20220623	180.38	140600	-5.48	20230621	62200	113.67	20230106	140600	-5.48	20230621	47400	180.38	20220623	1.71	Y	035900	500	179 억		16745522	N	N	54930	N	00	N
52	20230621	160719	00	60.00	KSQ150	신고가	오락문화	N	N	N	N	60	Y	134400	-4400	5	-3.17	57838094300	423774	114.05	138700	140600	133500	180400	97200	138800	136486.89	47.14	700	8844	141800	140300	137700	136200	133600	141050	136950	179	41600	500	105480	100	1	35497492	47709	70.70	15.26	12	1.19	1901.00	8809.00	140600	20230621	-4.41	47400	20220623	183.54	140600	-4.41	20230621	62200	116.08	20230106	140600	-4.41	20230621	47400	183.54	20220623	1.76	Y	035900	500	179 억		16734972	N	N	54723	N	00	N
53	20230621	150216	00	60.00	KSQ150	신고가	오락문화	N	N	N	N	60	Y	134400	-4400	5	-3.17	51837675000	379028	102.00	138700	140600	133500	180400	97200	138800	136764.76	47.14	700	3795	141800	140300	137700	136200	133600	141050	136950	179	41600	500	105480	100	1	35497492	47709	70.70	15.26	12	1.07	1901.00	8809.00	140600	20230621	-4.41	47400	20220623	183.54	140600	-4.41	20230621	62200	116.08	20230106	140600	-4.41	20230621	47400	183.54	20220623	1.76	Y	035900	500	179 억		16734972	N	N	32674	N	00	N
54	20230621	140318	00	60.00	KSQ150	신고가	오락문화	N	N	N	N	60	Y	135000	-3800	5	-2.74	39416170600	286505	77.10	138700	140600	135000	180400	97200	138800	137575.85	47.14	700	-8345	141800	140300	137700	136200	133600	141050	136950	179	41600	500	105480	100	1	35497492	47922	71.02	15.33	12	0.81	1901.00	8809.00	140600	20230621	-3.98	47400	20220623	184.81	140600	-3.98	20230621	62200	117.04	20230106	140600	-3.98	20230621	47400	184.81	20220623	1.76	Y	035900	500	179 억		16734972	N	N	32674	N	00	N
55	20230621	130846	00	60.00	KSQ150	신고가	오락문화	N	N	N	N	60	Y	136600	-2200	5	-1.59	35130802800	254907	68.60	138700	140600	135000	180400	97200	138800	137818.11	47.14	700	-9371	141800	140300	137700	136200	133600	141050	136950	179	41600	500	105480	100	1	35497492	48490	71.86	15.51	12	0.72	1901.00	8809.00	140600	20230621	-2.84	47400	20220623	188.19	140600	-2.84	20230621	62200	119.61	20230106	140600	-2.84	20230621	47400	188.19	20220623	1.76	Y	035900	500	179 억		16734972	N	N	32674	N	00	N
56	20230621	120223	00	60.00	KSQ150	신고가	오락문화	N	N	N	N	60	Y	136500	-2300	5	-1.66	31775614100	230270	61.97	138700	140600	135000	180400	97200	138800	137992.85	47.14	700	-15377	141800	140300	137700	136200	133600	141050	136950	179	41600	500	105480	100	1	35497492	48454	71.80	15.50	12	0.65	1901.00	8809.00	140600	20230621	-2.92	47400	20220623	187.97	140600	-2.92	20230621	62200	119.45	20230106	140600	-2.92	20230621	47400	187.97	20220623	1.76	Y	035900	500	179 억		16734972	N	N	32674	N	00	N
57	20230621	110749	00	60.00	KSQ150	신고가	오락문화	N	N	N	N	60	Y	136800	-2000	5	-1.44	23836339400	171785	46.23	138700	140600	136600	180400	97200	138800	138756.81	47.14	700	-12816	141800	140300	137700	136200	133600	141050	136950	179	41600	500	105480	100	1	35497492	48561	71.96	15.53	12	0.48	1901.00	8809.00	140600	20230621	-2.70	47400	20220623	188.61	140600	-2.70	20230621	62200	119.94	20230106	140600	-2.70	20230621	47400	188.61	20220623	1.76	Y	035900	500	179 억		16734972	N	N	32674	N	00	N
58	20230621	100751	00	60.00	KSQ150	신고가	오락문화	N	N	N	N	60	Y	138700	-100	5	-0.07	15271080100	109553	29.48	138700	140600	138000	180400	97200	138800	139394.45	47.14	700	-6166	141800	140300	137700	136200	133600	141050	136950	179	41600	500	105480	100	1	35497492	49235	72.96	15.75	12	0.31	1901.00	8809.00	140600	20230621	-1.35	47400	20220623	192.62	140600	-1.35	20230621	62200	122.99	20230106	140600	-1.35	20230621	47400	192.62	20220623	1.76	Y	035900	500	179 억		16734972	N	N	32674	N	00	N
59	20230621	090723	00	60.00	KSQ150	신고가	오락문화	N	N	N	N	60	Y	139800	1000	2	0.72	2317267000	16669	4.49	138700	139800	138000	180400	97200	138800	139016.57	47.14	700	-1089	141800	140300	137700	136200	133600	141050	136950	179	41600	500	105480	100	1	35497492	49625	73.54	15.87	12	0.05	1901.00	8809.00	139800	20230621	0.00	47400	20220623	194.94	139800	0.00	20230621	62200	124.76	20230106	139800	0.00	20230621	47400	194.94	20220623	1.76	Y	035900	500	179 억		16734972	N	N	32674	N	00	N
60	20230620	160505	00	60.00	KSQ150	신고가	오락문화	N	N	N	N	60	Y	138800	2700	2	1.98	50936271700	370660	151.35	135800	139200	135100	176900	95300	136100	137419.15	47.11	7675	17630	138366	137232	135266	134132	132166	136250	133150	179	40800	500	103430	100	1	35497492	49271	73.01	15.76	12	1.04	1901.00	8809.00	139200	20230620	-0.29	47400	20220623	192.83	139200	-0.29	20230620	62200	123.15	20230106	139200	-0.29	20230620	47400	192.83	20220623	1.80	Y	035900	500	179 억		16721301	N	N	32548	N	00	N
61	20230620	150313	00	60.00	KSQ150	신고가	오락문화	N	N	N	N	60	Y	138900	2800	2	2.06	47131063000	343218	140.15	135800	139200	135100	176900	95300	136100	137321.26	47.11	7675	14310	138366	137232	135266	134132	132166	136250	133150	179	40800	500	103430	100	1	35497492	49306	73.07	15.77	12	0.97	1901.00	8809.00	139200	20230620	-0.22	47400	20220623	193.04	139200	-0.22	20230620	62200	123.31	20230106	139200	-0.22	20230620	47400	193.04	20220623	1.80	Y	035900	500	179 억		16721301	N	N	23650	N	00	N
62	20230620	140725	00	60.00	KSQ150	신고가	오락문화	N	N	N	N	60	Y	138100	2000	2	1.47	39846795500	290686	118.70	135800	139200	135100	176900	95300	136100	137078.66	47.11	7675	18925	138366	137232	135266	134132	132166	136250	133150	179	40800	500	103430	100	1	35497492	49022	72.65	15.68	12	0.82	1901.00	8809.00	139200	20230620	-0.79	47400	20220623	191.35	139200	-0.79	20230620	62200	122.03	20230106	139200	-0.79	20230620	47400	191.35	20220623	1.80	Y	035900	500	179 억		16721301	N	N	23650	N	00	N
63	20230620	130932	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	137600	1500	2	1.10	29437608800	215478	87.99	135800	137900	135100	176900	95300	136100	136615.51	47.11	7675	15696	138366	137232	135266	134132	132166	136250	133150	179	40800	500	103430	100	1	35497492	48845	72.38	15.62	12	0.61	1901.00	8809.00	138700	20230614	-0.79	47400	20220623	190.30	138700	-0.79	20230614	62200	121.22	20230106	138700	-0.79	20230614	47400	190.30	20220623	1.80	Y	035900	500	179 억		16721301	N	N	23650	N	00	N
64	20230620	120346	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	137000	900	2	0.66	23488182400	172177	70.31	135800	137500	135100	176900	95300	136100	136418.91	47.11	7675	1167	138366	137232	135266	134132	132166	136250	133150	179	40800	500	103430	100	1	35497492	48632	72.07	15.55	12	0.49	1901.00	8809.00	138700	20230614	-1.23	47400	20220623	189.03	138700	-1.23	20230614	62200	120.26	20230106	138700	-1.23	20230614	47400	189.03	20220623	1.80	Y	035900	500	179 억		16721301	N	N	23650	N	00	N
65	20230620	110428	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	135700	-400	5	-0.29	18261887800	133782	54.63	135800	137500	135600	176900	95300	136100	136504.98	47.11	7675	-8895	138366	137232	135266	134132	132166	136250	133150	179	40800	500	103430	100	1	35497492	48170	71.38	15.40	12	0.38	1901.00	8809.00	138700	20230614	-2.16	47400	20220623	186.29	138700	-2.16	20230614	62200	118.17	20230106	138700	-2.16	20230614	47400	186.29	20220623	1.80	Y	035900	500	179 억		16721301	N	N	23650	N	00	N
66	20230620	100706	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	136200	100	2	0.07	12771068000	93422	38.15	135800	137500	135600	176900	95300	136100	136703.35	47.11	7675	-3000	138366	137232	135266	134132	132166	136250	133150	179	40800	500	103430	100	1	35497492	48348	71.65	15.46	12	0.26	1901.00	8809.00	138700	20230614	-1.80	47400	20220623	187.34	138700	-1.80	20230614	62200	118.97	20230106	138700	-1.80	20230614	47400	187.34	20220623	1.80	Y	035900	500	179 억		16721301	N	N	23650	N	00	N
67	20230620	090855	00	60.00	KSQ150		오락문화	N	N	N	N	60	Y	136800	700	2	0.51	3332933800	24400	9.96	135800	137500	135600	176900	95300	136100	136596.73	47.11	7675	2365	138366	137232	135266	134132	132166	136250	133150	179	40800	500	103430	100	1	35497492	48561	71.96	15.53	12	0.07	1901.00	8809.00	138700	20230614	-1.37	47400	20220623	188.61	138700	-1.37	20230614	62200	119.94	20230106	138700	-1.37	20230614	47400	188.61	20220623	1.80	Y	035900	500	179 억		16721301	N	N	23650	N	00	N
68	20230619	160318	00	60.00	KSQ150		오락문화	N	N	N	N	60	N	136100	100	2	0.07	32976074200	244074	93.35	136200	136400	133300	176800	95200	136000	135104.94	46.98	700	38916	139200	137600	136300	134700	133400	136950	134050	179	40800	500	103360	100	1	35497492	48312	71.59	15.45	12	0.69	1901.00	8809.00	138700	20230614	-1.87	47400	20220623	187.13	138700	-1.87	20230614	62200	118.81	20230106	138700	-1.87	20230614	47400	187.13	20220623	1.83	Y	035900	500	179 억		16674972	N	N	23566	N	00	N
69	20230619	150854	00	60.00	KSQ150		오락문화	N	N	N	N	60	N	135700	-300	5	-0.22	31511492400	233304	89.24	136200	136400	133300	176800	95200	136000	135066.22	46.98	700	37798	139200	137600	136300	134700	133400	136950	134050	179	40800	500	103360	100	1	35497492	48170	71.38	15.40	12	0.66	1901.00	8809.00	138700	20230614	-2.16	47400	20220623	186.29	138700	-2.16	20230614	62200	118.17	20230106	138700	-2.16	20230614	47400	186.29	20220623	1.83	Y	035900	500	179 억		16674972	N	N	27548	N	00	N
70	20230619	140130	00	60.00	KSQ150		오락문화	N	N	N	N	60	N	135300	-700	5	-0.51	26411730300	195735	74.87	136200	136200	133300	176800	95200	136000	134936.15	46.98	700	26267	139200	137600	136300	134700	133400	136950	134050	179	40800	500	103360	100	1	35497492	48028	71.17	15.36	12	0.55	1901.00	8809.00	138700	20230614	-2.45	47400	20220623	185.44	138700	-2.45	20230614	62200	117.52	20230106	138700	-2.45	20230614	47400	185.44	20220623	1.83	Y	035900	500	179 억		16674972	N	N	27548	N	00	N
71	20230619	130957	00	60.00	KSQ150		오락문화	N	N	N	N	60	N	135200	-800	5	-0.59	23950833700	177573	67.92	136200	136200	133300	176800	95200	136000	134878.78	46.98	700	23696	139200	137600	136300	134700	133400	136950	134050	179	40800	500	103360	100	1	35497492	47993	71.12	15.35	12	0.50	1901.00	8809.00	138700	20230614	-2.52	47400	20220623	185.23	138700	-2.52	20230614	62200	117.36	20230106	138700	-2.52	20230614	47400	185.23	20220623	1.83	Y	035900	500	179 억		16674972	N	N	27548	N	00	N
72	20230619	120630	00	60.00	KSQ150		오락문화	N	N	N	N	60	N	135400	-600	5	-0.44	20943868500	155364	59.42	136200	136200	133300	176800	95200	136000	134805.13	46.98	700	15582	139200	137600	136300	134700	133400	136950	134050	179	40800	500	103360	100	1	35497492	48064	71.23	15.37	12	0.44	1901.00	8809.00	138700	20230614	-2.38	47400	20220623	185.65	138700	-2.38	20230614	62200	117.68	20230106	138700	-2.38	20230614	47400	185.65	20220623	1.83	Y	035900	500	179 억		16674972	N	N	27548	N	00	N
73	20230619	110344	00	60.00	KSQ150		오락문화	N	N	N	N	60	N	135000	-1000	5	-0.74	17749063900	131797	50.41	136200	136200	133300	176800	95200	136000	134669.68	46.98	700	10387	139200	137600	136300	134700	133400	136950	134050	179	40800	500	103360	100	1	35497492	47922	71.02	15.33	12	0.37	1901.00	8809.00	138700	20230614	-2.67	47400	20220623	184.81	138700	-2.67	20230614	62200	117.04	20230106	138700	-2.67	20230614	47400	184.81	20220623	1.83	Y	035900	500	179 억		16674972	N	N	27548	N	00	N
74	20230619	100926	00	60.00	KSQ150		오락문화	N	N	N	N	60	N	134600	-1400	5	-1.03	13173804700	97914	37.45	136200	136200	133300	176800	95200	136000	134544.60	46.98	700	3688	139200	137600	136300	134700	133400	136950	134050	179	40800	500	103360	100	1	35497492	47780	70.80	15.28	12	0.28	1901.00	8809.00	138700	20230614	-2.96	47400	20220623	183.97	138700	-2.96	20230614	62200	116.40	20230106	138700	-2.96	20230614	47400	183.97	20220623	1.83	Y	035900	500	179 억		16674972	N	N	27548	N	00	N
75	20230619	090111	00	60.00	KSQ150		오락문화	N	N	N	N	60	N	135100	-900	5	-0.66	661192800	4866	1.86	136200	136200	135100	176800	95200	136000	135880.07	46.98	700	-519	139200	137600	136300	134700	133400	136950	134050	179	40800	500	103360	100	1	35497492	47957	71.07	15.34	12	0.01	1901.00	8809.00	138700	20230614	-2.60	47400	20220623	185.02	138700	-2.60	20230614	62200	117.20	20230106	138700	-2.60	20230614	47400	185.02	20220623	1.83	Y	035900	500	179 억		16674972	N	N	27548	N	00	N
76	20230616	160825	00	60.00	KSQ150		오락문화	N	N	N	N	60	N	136000	-1000	5	-0.73	35383050800	259075	71.06	137400	137900	135000	178100	95900	137000	136576.14	46.91	0	37376	140266	138632	136966	135332	133666	139450	136150	179	41100	500	104120	100	1	35497492	48277	71.54	15.44	12	0.73	1901.00	8809.00	138700	20230614	-1.95	47400	20220623	186.92	138700	-1.95	20230614	62200	118.65	20230106	138700	-1.95	20230614	47400	186.92	20220623	1.82	Y	035900	500	179 억		16651678	N	N	27511	N	00	N
77	20230616	150917	00	60.00	KSQ150		오락문화	N	N	N	N	60	N	136200	-800	5	-0.58	31507237200	230592	63.25	137400	137900	135000	178100	95900	137000	136636.30	46.91	0	32821	140266	138632	136966	135332	133666	139450	136150	179	41100	500	104120	100	1	35497492	48348	71.65	15.46	12	0.65	1901.00	8809.00	138700	20230614	-1.80	47400	20220623	187.34	138700	-1.80	20230614	62200	118.97	20230106	138700	-1.80	20230614	47400	187.34	20220623	1.82	Y	035900	500	179 억		16651678	N	N	48587	N	00	N
78	20230616	140438	00	60.00	KSQ150		오락문화	N	N	N	N	60	N	136000	-1000	5	-0.73	26769904800	195841	53.72	137400	137900	135000	178100	95900	137000	136692.03	46.91	0	25615	140266	138632	136966	135332	133666	139450	136150	179	41100	500	104120	100	1	35497492	48277	71.54	15.44	12	0.55	1901.00	8809.00	138700	20230614	-1.95	47400	20220623	186.92	138700	-1.95	20230614	62200	118.65	20230106	138700	-1.95	20230614	47400	186.92	20220623	1.82	Y	035900	500	179 억		16651678	N	N	48587	N	00	N
79	20230616	130919	00	60.00	KSQ150		오락문화	N	N	N	N	60	N	137300	300	2	0.22	20754307200	151773	41.63	137400	137900	135000	178100	95900	137000	136745.71	46.91	0	16263	140266	138632	136966	135332	133666	139450	136150	179	41100	500	104120	100	1	35497492	48738	72.23	15.59	12	0.43	1901.00	8809.00	138700	20230614	-1.01	47400	20220623	189.66	138700	-1.01	20230614	62200	120.74	20230106	138700	-1.01	20230614	47400	189.66	20220623	1.82	Y	035900	500	179 억		16651678	N	N	48587	N	00	N
80	20230616	121024	00	60.00	KSQ150		오락문화	N	N	N	N	60	N	137200	200	2	0.15	18377777400	134441	36.88	137400	137900	135000	178100	95900	137000	136697.71	46.91	0	10373	140266	138632	136966	135332	133666	139450	136150	179	41100	500	104120	100	1	35497492	48703	72.17	15.57	12	0.38	1901.00	8809.00	138700	20230614	-1.08	47400	20220623	189.45	138700	-1.08	20230614	62200	120.58	20230106	138700	-1.08	20230614	47400	189.45	20220623	1.82	Y	035900	500	179 억		16651678	N	N	48587	N	00	N
81	20230616	110942	00	60.00	KSQ150		오락문화	N	N	N	N	60	N	136800	-200	5	-0.15	15051870800	110236	30.24	137400	137700	135000	178100	95900	137000	136542.24	46.91	0	-1522	140266	138632	136966	135332	133666	139450	136150	179	41100	500	104120	100	1	35497492	48561	71.96	15.53	12	0.31	1901.00	8809.00	138700	20230614	-1.37	47400	20220623	188.61	138700	-1.37	20230614	62200	119.94	20230106	138700	-1.37	20230614	47400	188.61	20220623	1.82	Y	035900	500	179 억		16651678	N	N	48587	N	00	N
82	20230616	100102	00	60.00	KSQ150		오락문화	N	N	N	N	60	N	137100	100	2	0.07	9405572500	69089	18.95	137400	137400	135000	178100	95900	137000	136137.05	46.91	0	-6271	140266	138632	136966	135332	133666	139450	136150	179	41100	500	104120	100	1	35497492	48667	72.12	15.56	12	0.19	1901.00	8809.00	138700	20230614	-1.15	47400	20220623	189.24	138700	-1.15	20230614	62200	120.42	20230106	138700	-1.15	20230614	47400	189.24	20220623	1.82	Y	035900	500	179 억		16651678	N	N	48587	N	00	N
83	20230616	090851	00	60.00	KSQ150		오락문화	N	N	N	N	60	N	135800	-1200	5	-0.88	2910658300	21374	5.86	137400	137400	135100	178100	95900	137000	136177.52	46.91	0	-6610	140266	138632	136966	135332	133666	139450	136150	179	41100	500	104120	100	1	35497492	48206	71.44	15.42	12	0.06	1901.00	8809.00	138700	20230614	-2.09	47400	20220623	186.50	138700	-2.09	20230614	62200	118.33	20230106	138700	-2.09	20230614	47400	186.50	20220623	1.82	Y	035900	500	179 억		16651678	N	N	48587	N	00	N
84	20230615	150827	00	60.00	KSQ150		오락문화	N	N	N	N	60	N	136100	1100	2	0.81	46284185100	338240	55.25	136200	138600	135300	175500	94500	135000	136838.30	46.90	0	23528	141133	138066	135633	132566	130133	139600	134100	179	40500	500	102600	100	1	35497492	48312	71.59	15.45	12	0.95	1901.00	8809.00	138700	20230614	-1.87	47400	20220623	187.13	138700	-1.87	20230614	62200	118.81	20230106	138700	-1.87	20230614	47400	187.13	20220623	1.85	Y	035900	500	179 억		16646572	N	N	63907	N	00	N
85	20230615	140712	00	60.00	KSQ150		오락문화	N	N	N	N	60	N	137200	2200	2	1.63	38924068100	284393	46.45	136200	138600	135300	175500	94500	135000	136867.18	46.90	0	22774	141133	138066	135633	132566	130133	139600	134100	179	40500	500	102600	100	1	35497492	48703	72.17	15.57	12	0.80	1901.00	8809.00	138700	20230614	-1.08	47400	20220623	189.45	138700	-1.08	20230614	62200	120.58	20230106	138700	-1.08	20230614	47400	189.45	20220623	1.85	Y	035900	500	179 억		16646572	N	N	63907	N	00	N
86	20230615	130150	00	60.00	KSQ150		오락문화	N	N	N	N	60	N	137000	2000	2	1.48	33245742100	242952	39.68	136200	138600	135300	175500	94500	135000	136840.78	46.90	0	15620	141133	138066	135633	132566	130133	139600	134100	179	40500	500	102600	100	1	35497492	48632	72.07	15.55	12	0.68	1901.00	8809.00	138700	20230614	-1.23	47400	20220623	189.03	138700	-1.23	20230614	62200	120.26	20230106	138700	-1.23	20230614	47400	189.03	20220623	1.85	Y	035900	500	179 억		16646572	N	N	63907	N	00	N
87	20230615	120521	00	60.00	KSQ150		오락문화	N	N	N	N	60	N	136700	1700	2	1.26	29378747600	214662	35.06	136200	138600	135300	175500	94500	135000	136860.50	46.90	0	10482	141133	138066	135633	132566	130133	139600	134100	179	40500	500	102600	100	1	35497492	48525	71.91	15.52	12	0.60	1901.00	8809.00	138700	20230614	-1.44	47400	20220623	188.40	138700	-1.44	20230614	62200	119.77	20230106	138700	-1.44	20230614	47400	188.40	20220623	1.85	Y	035900	500	179 억		16646572	N	N	63907	N	00	N
88	20230615	110334	00	60.00	KSQ150		오락문화	N	N	N	N	60	N	135600	600	2	0.44	24488225500	178727	29.19	136200	138600	135600	175500	94500	135000	137014.70	46.90	0	8542	141133	138066	135633	132566	130133	139600	134100	179	40500	500	102600	100	1	35497492	48135	71.33	15.39	12	0.50	1901.00	8809.00	138700	20230614	-2.24	47400	20220623	186.08	138700	-2.24	20230614	62200	118.01	20230106	138700	-2.24	20230614	47400	186.08	20220623	1.85	Y	035900	500	179 억		16646572	N	N	63907	N	00	N
89	20230611	184927	00	60.00	KSQ150	신고가	오락문화	N	N	N	N	60	N	131200	2900	2	2.26	81627462800	619138	145.47	128700	134300	127700	166700	89900	128300	131844.50	46.57	94494	33734	130433	129366	127933	126866	125433	129900	127400	179	38400	500	97500	100	1	35497492	46573	69.02	14.89	12	1.74	1901.00	8809.00	134300	20230609	-2.31	47400	20220623	176.79	134300	-2.31	20230609	62200	110.93	20230106	134300	-2.31	20230609	47400	176.79	20220623	1.83	Y	035900	500	179 억		16532723	N	N	42929	N	00	N