KissMeData/035900/price/prices-20241101.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	20241129	160448	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	76400	2600	2	3.52	117770693000	1565627	82.57	73800	77000	72500	95900	51700	73800	75221.54	20.13	0	188222	78733	76266	73733	71266	68733	75000	70000	180	22100	500	53130	100	1	35532492	27147	25.72	6.68	12	4.41	2971.00	11435.00	108400	20231220	-29.52	43100	20240909	77.26	106000	-27.92	20240105	43100	77.26	20240909	108400	-29.52	20231220	43100	77.26	20240909	2.73	N	035900	500	179 억		7152487	N	N	5777	N	00	N
3	20241129	150456	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	75700	1900	2	2.57	105039855200	1398340	73.75	73800	77000	72500	95900	51700	73800	75119.03	20.13	0	165333	78733	76266	73733	71266	68733	75000	70000	180	22100	500	53130	100	1	35532492	26898	25.48	6.62	12	3.94	2971.00	11435.00	108400	20231220	-30.17	43100	20240909	75.64	106000	-28.58	20240105	43100	75.64	20240909	108400	-30.17	20231220	43100	75.64	20240909	2.73	N	035900	500	179 억		7152487	N	N	12585	N	00	N
4	20241129	140454	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	75300	1500	2	2.03	93246902000	1242601	65.54	73800	77000	72500	95900	51700	73800	75043.29	20.13	0	150988	78733	76266	73733	71266	68733	75000	70000	180	22100	500	53130	100	1	35532492	26756	25.35	6.59	12	3.50	2971.00	11435.00	108400	20231220	-30.54	43100	20240909	74.71	106000	-28.96	20240105	43100	74.71	20240909	108400	-30.54	20231220	43100	74.71	20240909	2.73	N	035900	500	179 억		7152487	N	N	12585	N	00	N
5	20241129	130455	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	75300	1500	2	2.03	84878136100	1131065	59.66	73800	77000	72500	95900	51700	73800	75044.41	20.13	0	152404	78733	76266	73733	71266	68733	75000	70000	180	22100	500	53130	100	1	35532492	26756	25.35	6.59	12	3.18	2971.00	11435.00	108400	20231220	-30.54	43100	20240909	74.71	106000	-28.96	20240105	43100	74.71	20240909	108400	-30.54	20231220	43100	74.71	20240909	2.73	N	035900	500	179 억		7152487	N	N	12585	N	00	N
6	20241129	120457	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	75800	2000	2	2.71	75110130500	1001785	52.84	73800	77000	72500	95900	51700	73800	74978.16	20.13	0	155186	78733	76266	73733	71266	68733	75000	70000	180	22100	500	53130	100	1	35532492	26934	25.51	6.63	12	2.82	2971.00	11435.00	108400	20231220	-30.07	43100	20240909	75.87	106000	-28.49	20240105	43100	75.87	20240909	108400	-30.07	20231220	43100	75.87	20240909	2.73	N	035900	500	179 억		7152487	N	N	12585	N	00	N
7	20241129	110456	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	75500	1700	2	2.30	46606549200	627492	33.10	73800	75500	72500	95900	51700	73800	74275.53	20.13	0	92923	78733	76266	73733	71266	68733	75000	70000	180	22100	500	53130	100	1	35532492	26827	25.41	6.60	12	1.77	2971.00	11435.00	108400	20231220	-30.35	43100	20240909	75.17	106000	-28.77	20240105	43100	75.17	20240909	108400	-30.35	20231220	43100	75.17	20240909	2.73	N	035900	500	179 억		7152487	N	N	12585	N	00	N
8	20241129	100455	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	73700	-100	5	-0.14	24536676400	332647	17.54	73800	75200	72500	95900	51700	73800	73761.72	20.13	0	28392	78733	76266	73733	71266	68733	75000	70000	180	22100	500	53130	100	1	35532492	26187	24.81	6.45	12	0.94	2971.00	11435.00	108400	20231220	-32.01	43100	20240909	71.00	106000	-30.47	20240105	43100	71.00	20240909	108400	-32.01	20231220	43100	71.00	20240909	2.73	N	035900	500	179 억		7152487	N	N	12585	N	00	N
9	20241129	090455	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	74000	200	2	0.27	6870933500	92608	4.88	73800	75200	72900	95900	51700	73800	74200.59	20.13	0	1062	78733	76266	73733	71266	68733	75000	70000	180	22100	500	53130	100	1	35532492	26294	24.91	6.47	12	0.26	2971.00	11435.00	108400	20231220	-31.73	43100	20240909	71.69	106000	-30.19	20240105	43100	71.69	20240909	108400	-31.73	20231220	43100	71.69	20240909	2.73	N	035900	500	179 억		7152487	N	N	12585	N	00	N
10	20241128	160450	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	73800	300	2	0.41	139781437500	1886428	133.37	75000	76200	71200	95500	51500	73500	74099.16	19.66	0	200607	75833	74666	72333	71166	68833	75250	71750	180	22000	500	52920	100	1	35532492	26223	24.84	6.45	12	5.31	2971.00	11435.00	108400	20231220	-31.92	43100	20240909	71.23	106000	-30.38	20240105	43100	71.23	20240909	108400	-31.92	20231220	43100	71.23	20240909	2.79	N	035900	500	179 억		6985129	N	N	12585	N	00	N
11	20241128	150458	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	74000	500	2	0.68	132287063300	1784669	126.18	75000	76200	71200	95500	51500	73500	74124.15	19.66	0	205345	75833	74666	72333	71166	68833	75250	71750	180	22000	500	52920	100	1	35532492	26294	24.91	6.47	12	5.02	2971.00	11435.00	108400	20231220	-31.73	43100	20240909	71.69	106000	-30.19	20240105	43100	71.69	20240909	108400	-31.73	20231220	43100	71.69	20240909	2.79	N	035900	500	179 억		6985129	N	N	2319	N	00	N
12	20241128	140459	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	73800	300	2	0.41	122507245700	1652468	116.83	75000	76200	71200	95500	51500	73500	74135.93	19.66	0	190730	75833	74666	72333	71166	68833	75250	71750	180	22000	500	52920	100	1	35532492	26223	24.84	6.45	12	4.65	2971.00	11435.00	108400	20231220	-31.92	43100	20240909	71.23	106000	-30.38	20240105	43100	71.23	20240909	108400	-31.92	20231220	43100	71.23	20240909	2.79	N	035900	500	179 억		6985129	N	N	2319	N	00	N
13	20241128	130456	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	73700	200	2	0.27	113743225100	1533290	108.41	75000	76200	71200	95500	51500	73500	74182.46	19.66	0	179450	75833	74666	72333	71166	68833	75250	71750	180	22000	500	52920	100	1	35532492	26187	24.81	6.45	12	4.32	2971.00	11435.00	108400	20231220	-32.01	43100	20240909	71.00	106000	-30.47	20240105	43100	71.00	20240909	108400	-32.01	20231220	43100	71.00	20240909	2.79	N	035900	500	179 억		6985129	N	N	2319	N	00	N
14	20241128	120500	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	72600	-900	5	-1.22	101975355300	1372864	97.06	75000	76200	71200	95500	51500	73500	74279.29	19.66	0	177764	75833	74666	72333	71166	68833	75250	71750	180	22000	500	52920	100	1	35532492	25797	24.44	6.35	12	3.86	2971.00	11435.00	108400	20231220	-33.03	43100	20240909	68.45	106000	-31.51	20240105	43100	68.45	20240909	108400	-33.03	20231220	43100	68.45	20240909	2.79	N	035900	500	179 억		6985129	N	N	2319	N	00	N
15	20241128	110501	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	73700	200	2	0.27	69575098400	925524	65.44	75000	76200	73500	95500	51500	73500	75173.75	19.66	0	64067	75833	74666	72333	71166	68833	75250	71750	180	22000	500	52920	100	1	35532492	26187	24.81	6.45	12	2.60	2971.00	11435.00	108400	20231220	-32.01	43100	20240909	71.00	106000	-30.47	20240105	43100	71.00	20240909	108400	-32.01	20231220	43100	71.00	20240909	2.79	N	035900	500	179 억		6985129	N	N	2319	N	00	N
16	20241128	100458	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	75700	2200	2	2.99	53814797300	715875	50.61	75000	76200	74100	95500	51500	73500	75173.47	19.66	0	67391	75833	74666	72333	71166	68833	75250	71750	180	22000	500	52920	100	1	35532492	26898	25.48	6.62	12	2.01	2971.00	11435.00	108400	20231220	-30.17	43100	20240909	75.64	106000	-28.58	20240105	43100	75.64	20240909	108400	-30.17	20231220	43100	75.64	20240909	2.79	N	035900	500	179 억		6985129	N	N	2319	N	00	N
17	20241128	090456	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	75700	2200	2	2.99	15464699500	205582	14.53	75000	76200	74300	95500	51500	73500	75224.05	19.66	0	28526	75833	74666	72333	71166	68833	75250	71750	180	22000	500	52920	100	1	35532492	26898	25.48	6.62	12	0.58	2971.00	11435.00	108400	20231220	-30.17	43100	20240909	75.64	106000	-28.58	20240105	43100	75.64	20240909	108400	-30.17	20231220	43100	75.64	20240909	2.79	N	035900	500	179 억		6985129	N	N	2319	N	00	N
18	20241127	160446	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	73500	3700	2	5.30	101169395100	1403963	125.02	70200	73500	70000	90700	48900	69800	72055.59	18.86	0	252636	71800	70800	69000	68000	66200	71300	68500	180	20900	500	50250	100	1	35532492	26116	24.74	6.43	12	3.95	2971.00	11435.00	108400	20231220	-32.20	43100	20240909	70.53	106000	-30.66	20240105	43100	70.53	20240909	108400	-32.20	20231220	43100	70.53	20240909	2.85	N	035900	500	179 억		6700500	N	N	2319	N	00	N
19	20241127	150453	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	72800	3000	2	4.30	90192150400	1253973	111.66	70200	73000	70000	90700	48900	69800	71925.30	18.86	0	206468	71800	70800	69000	68000	66200	71300	68500	180	20900	500	50250	100	1	35532492	25868	24.50	6.37	12	3.53	2971.00	11435.00	108400	20231220	-32.84	43100	20240909	68.91	106000	-31.32	20240105	43100	68.91	20240909	108400	-32.84	20231220	43100	68.91	20240909	2.85	N	035900	500	179 억		6700500	N	N	1416	N	00	N
20	20241127	140453	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	72700	2900	2	4.15	78766279600	1097026	97.69	70200	72900	70000	90700	48900	69800	71800.03	18.86	0	176779	71800	70800	69000	68000	66200	71300	68500	180	20900	500	50250	100	1	35532492	25832	24.47	6.36	12	3.09	2971.00	11435.00	108400	20231220	-32.93	43100	20240909	68.68	106000	-31.42	20240105	43100	68.68	20240909	108400	-32.93	20231220	43100	68.68	20240909	2.85	N	035900	500	179 억		6700500	N	N	1416	N	00	N
21	20241127	130450	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	72300	2500	2	3.58	66508803200	928048	82.64	70200	72500	70000	90700	48900	69800	71665.48	18.86	0	139694	71800	70800	69000	68000	66200	71300	68500	180	20900	500	50250	100	1	35532492	25690	24.34	6.32	12	2.61	2971.00	11435.00	108400	20231220	-33.30	43100	20240909	67.75	106000	-31.79	20240105	43100	67.75	20240909	108400	-33.30	20231220	43100	67.75	20240909	2.85	N	035900	500	179 억		6700500	N	N	1416	N	00	N
22	20241127	120454	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	72000	2200	2	3.15	62133560700	867474	77.25	70200	72500	70000	90700	48900	69800	71626.08	18.86	0	123427	71800	70800	69000	68000	66200	71300	68500	180	20900	500	50250	100	1	35532492	25583	24.23	6.30	12	2.44	2971.00	11435.00	108400	20231220	-33.58	43100	20240909	67.05	106000	-32.08	20240105	43100	67.05	20240909	108400	-33.58	20231220	43100	67.05	20240909	2.85	N	035900	500	179 억		6700500	N	N	1416	N	00	N
23	20241127	110454	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	72200	2400	2	3.44	56086432100	783763	69.79	70200	72500	70000	90700	48900	69800	71560.70	18.86	0	112731	71800	70800	69000	68000	66200	71300	68500	180	20900	500	50250	100	1	35532492	25654	24.30	6.31	12	2.21	2971.00	11435.00	108400	20231220	-33.39	43100	20240909	67.52	106000	-31.89	20240105	43100	67.52	20240909	108400	-33.39	20231220	43100	67.52	20240909	2.85	N	035900	500	179 억		6700500	N	N	1416	N	00	N
24	20241127	100453	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	71700	1900	2	2.72	36753117600	515881	45.94	70200	72400	70000	90700	48900	69800	71243.71	18.86	0	34183	71800	70800	69000	68000	66200	71300	68500	180	20900	500	50250	100	1	35532492	25477	24.13	6.27	12	1.45	2971.00	11435.00	108400	20231220	-33.86	43100	20240909	66.36	106000	-32.36	20240105	43100	66.36	20240909	108400	-33.86	20231220	43100	66.36	20240909	2.85	N	035900	500	179 억		6700500	N	N	1416	N	00	N
25	20241127	090450	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	70800	1000	2	1.43	2881445800	40982	3.65	70200	70900	70000	90700	48900	69800	70311.41	18.86	0	8042	71800	70800	69000	68000	66200	71300	68500	180	20900	500	50250	100	1	35532492	25157	23.83	6.19	12	0.12	2971.00	11435.00	108400	20231220	-34.69	43100	20240909	64.27	106000	-33.21	20240105	43100	64.27	20240909	108400	-34.69	20231220	43100	64.27	20240909	2.85	N	035900	500	179 억		6700500	N	N	1416	N	00	N
26	20241126	160450	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	69800	2300	2	3.41	76523953400	1106195	91.44	67800	70000	67200	87700	47300	67500	69176.64	18.23	0	79030	69900	68700	67800	66600	65700	68250	66150	180	20200	500	48600	100	1	35532492	24802	23.49	6.10	12	3.11	2971.00	11435.00	108400	20231220	-35.61	43100	20240909	61.95	106000	-34.15	20240105	43100	61.95	20240909	108400	-35.61	20231220	43100	61.95	20240909	2.86	N	035900	500	179 억		6478432	N	N	1416	N	00	N
27	20241126	150450	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	69700	2200	2	3.26	65890259200	953957	78.85	67800	69900	67200	87700	47300	67500	69070.56	18.23	0	82225	69900	68700	67800	66600	65700	68250	66150	180	20200	500	48600	100	1	35532492	24766	23.46	6.10	12	2.68	2971.00	11435.00	108400	20231220	-35.70	43100	20240909	61.72	106000	-34.25	20240105	43100	61.72	20240909	108400	-35.70	20231220	43100	61.72	20240909	2.86	N	035900	500	179 억		6478432	N	N	1511	N	00	N
28	20241126	140450	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	69300	1800	2	2.67	59818702900	866615	71.63	67800	69900	67200	87700	47300	67500	69025.79	18.23	0	80990	69900	68700	67800	66600	65700	68250	66150	180	20200	500	48600	100	1	35532492	24624	23.33	6.06	12	2.44	2971.00	11435.00	108400	20231220	-36.07	43100	20240909	60.79	106000	-34.62	20240105	43100	60.79	20240909	108400	-36.07	20231220	43100	60.79	20240909	2.86	N	035900	500	179 억		6478432	N	N	1511	N	00	N
29	20241126	130448	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	69600	2100	2	3.11	53412112900	774308	64.00	67800	69900	67200	87700	47300	67500	68980.55	18.23	0	86381	69900	68700	67800	66600	65700	68250	66150	180	20200	500	48600	100	1	35532492	24731	23.43	6.09	12	2.18	2971.00	11435.00	108400	20231220	-35.79	43100	20240909	61.48	106000	-34.34	20240105	43100	61.48	20240909	108400	-35.79	20231220	43100	61.48	20240909	2.86	N	035900	500	179 억		6478432	N	N	1511	N	00	N
30	20241126	120453	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	68800	1300	2	1.93	47920672200	694800	57.43	67800	69900	67200	87700	47300	67500	68970.57	18.23	0	93525	69900	68700	67800	66600	65700	68250	66150	180	20200	500	48600	100	1	35532492	24446	23.16	6.02	12	1.96	2971.00	11435.00	108400	20231220	-36.53	43100	20240909	59.63	106000	-35.09	20240105	43100	59.63	20240909	108400	-36.53	20231220	43100	59.63	20240909	2.86	N	035900	500	179 억		6478432	N	N	1511	N	00	N
31	20241126	110456	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	69600	2100	2	3.11	37091347700	539031	44.56	67800	69900	67200	87700	47300	67500	68811.29	18.23	0	91792	69900	68700	67800	66600	65700	68250	66150	180	20200	500	48600	100	1	35532492	24731	23.43	6.09	12	1.52	2971.00	11435.00	108400	20231220	-35.79	43100	20240909	61.48	106000	-34.34	20240105	43100	61.48	20240909	108400	-35.79	20231220	43100	61.48	20240909	2.86	N	035900	500	179 억		6478432	N	N	1511	N	00	N
32	20241126	100455	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	68700	1200	2	1.78	19111237900	279587	23.11	67800	68900	67200	87700	47300	67500	68355.41	18.23	0	26917	69900	68700	67800	66600	65700	68250	66150	180	20200	500	48600	100	1	35532492	24411	23.12	6.01	12	0.79	2971.00	11435.00	108400	20231220	-36.62	43100	20240909	59.40	106000	-35.19	20240105	43100	59.40	20240909	108400	-36.62	20231220	43100	59.40	20240909	2.86	N	035900	500	179 억		6478432	N	N	1511	N	00	N
33	20241126	090450	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	68000	500	2	0.74	2061957800	30443	2.52	67800	68100	67300	87700	47300	67500	67732.17	18.23	0	3512	69900	68700	67800	66600	65700	68250	66150	180	20200	500	48600	100	1	35532492	24162	22.89	5.95	12	0.09	2971.00	11435.00	108400	20231220	-37.27	43100	20240909	57.77	106000	-35.85	20240105	43100	57.77	20240909	108400	-37.27	20231220	43100	57.77	20240909	2.86	N	035900	500	179 억		6478432	N	N	1511	N	00	N
34	20241125	160441	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	67500	1400	2	2.12	81531642600	1200156	168.99	67600	69000	66900	85900	46300	66100	67934.91	17.94	0	75535	67833	66966	65733	64866	63633	67400	65300	180	19800	500	47590	100	1	35532492	23984	22.72	5.90	12	3.38	2971.00	11435.00	108400	20231220	-37.73	43100	20240909	56.61	106000	-36.32	20240105	43100	56.61	20240909	108400	-37.73	20231220	43100	56.61	20240909	2.92	N	035900	500	179 억		6374988	N	N	1511	N	00	N
35	20241125	150448	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	67400	1300	2	1.97	78123791400	1149626	161.87	67600	69000	66900	85900	46300	66100	67955.84	17.94	0	69411	67833	66966	65733	64866	63633	67400	65300	180	19800	500	47590	100	1	35532492	23949	22.69	5.89	12	3.24	2971.00	11435.00	108400	20231220	-37.82	43100	20240909	56.38	106000	-36.42	20240105	43100	56.38	20240909	108400	-37.82	20231220	43100	56.38	20240909	2.92	N	035900	500	179 억		6374988	N	N	210	N	00	N
36	20241125	140449	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	67600	1500	2	2.27	70383841400	1034453	145.66	67600	69000	67000	85900	46300	66100	68039.68	17.94	0	73303	67833	66966	65733	64866	63633	67400	65300	180	19800	500	47590	100	1	35532492	24020	22.75	5.91	12	2.91	2971.00	11435.00	108400	20231220	-37.64	43100	20240909	56.84	106000	-36.23	20240105	43100	56.84	20240909	108400	-37.64	20231220	43100	56.84	20240909	2.92	N	035900	500	179 억		6374988	N	N	210	N	00	N
37	20241125	130444	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	67700	1600	2	2.42	65338865300	960170	135.20	67600	69000	67000	85900	46300	66100	68049.28	17.94	0	70666	67833	66966	65733	64866	63633	67400	65300	180	19800	500	47590	100	1	35532492	24055	22.79	5.92	12	2.70	2971.00	11435.00	108400	20231220	-37.55	43100	20240909	57.08	106000	-36.13	20240105	43100	57.08	20240909	108400	-37.55	20231220	43100	57.08	20240909	2.92	N	035900	500	179 억		6374988	N	N	210	N	00	N
38	20241125	120450	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	68300	2200	2	3.33	60027156100	882177	124.21	67600	69000	67000	85900	46300	66100	68044.36	17.94	0	60591	67833	66966	65733	64866	63633	67400	65300	180	19800	500	47590	100	1	35532492	24269	22.99	5.97	12	2.48	2971.00	11435.00	108400	20231220	-36.99	43100	20240909	58.47	106000	-35.57	20240105	43100	58.47	20240909	108400	-36.99	20231220	43100	58.47	20240909	2.92	N	035900	500	179 억		6374988	N	N	210	N	00	N
39	20241125	110447	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	67800	1700	2	2.57	50200184800	737992	103.91	67600	69000	67000	85900	46300	66100	68022.68	17.94	0	45939	67833	66966	65733	64866	63633	67400	65300	180	19800	500	47590	100	1	35532492	24091	22.82	5.93	12	2.08	2971.00	11435.00	108400	20231220	-37.45	43100	20240909	57.31	106000	-36.04	20240105	43100	57.31	20240909	108400	-37.45	20231220	43100	57.31	20240909	2.92	N	035900	500	179 억		6374988	N	N	210	N	00	N
40	20241125	100441	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	67300	1200	2	1.82	41577358000	609943	85.88	67600	69000	67100	85900	46300	66100	68165.99	17.94	0	34709	67833	66966	65733	64866	63633	67400	65300	180	19800	500	47590	100	1	35532492	23913	22.65	5.89	12	1.72	2971.00	11435.00	108400	20231220	-37.92	43100	20240909	56.15	106000	-36.51	20240105	43100	56.15	20240909	108400	-37.92	20231220	43100	56.15	20240909	2.92	N	035900	500	179 억		6374988	N	N	210	N	00	N
41	20241125	090443	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	67500	1400	2	2.12	8377027600	123584	17.40	67600	68300	67200	85900	46300	66100	67784.15	17.94	0	-1859	67833	66966	65733	64866	63633	67400	65300	180	19800	500	47590	100	1	35532492	23984	22.72	5.90	12	0.35	2971.00	11435.00	108400	20231220	-37.73	43100	20240909	56.61	106000	-36.32	20240105	43100	56.61	20240909	108400	-37.73	20231220	43100	56.61	20240909	2.92	N	035900	500	179 억		6374988	N	N	210	N	00	N
42	20241122	160422	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	66100	600	2	0.92	46245864100	703162	63.69	65400	66600	64500	85100	45900	65500	65766.92	17.70	0	7350	69033	67266	65233	63466	61433	68150	64350	180	19600	500	47160	100	1	35532492	23487	22.25	5.78	12	1.98	2971.00	11435.00	108400	20231220	-39.02	43100	20240909	53.36	106000	-37.64	20240105	43100	53.36	20240909	108400	-39.02	20231220	43100	53.36	20240909	2.94	N	035900	500	179 억		6289084	N	N	210	N	00	N
43	20241122	150423	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	65400	-100	5	-0.15	42030473200	639241	57.90	65400	66600	64500	85100	45900	65500	65750.69	17.70	0	9857	69033	67266	65233	63466	61433	68150	64350	180	19600	500	47160	100	1	35532492	23238	22.01	5.72	12	1.80	2971.00	11435.00	108400	20231220	-39.67	43100	20240909	51.74	106000	-38.30	20240105	43100	51.74	20240909	108400	-39.67	20231220	43100	51.74	20240909	2.94	N	035900	500	179 억		6289084	N	N	1152	N	00	N
44	20241122	140427	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	65700	200	2	0.31	36869998500	560467	50.76	65400	66600	64500	85100	45900	65500	65784.55	17.70	0	7435	69033	67266	65233	63466	61433	68150	64350	180	19600	500	47160	100	1	35532492	23345	22.11	5.75	12	1.58	2971.00	11435.00	108400	20231220	-39.39	43100	20240909	52.44	106000	-38.02	20240105	43100	52.44	20240909	108400	-39.39	20231220	43100	52.44	20240909	2.94	N	035900	500	179 억		6289084	N	N	1152	N	00	N
45	20241122	130426	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	66200	700	2	1.07	30384315800	461933	41.84	65400	66600	64500	85100	45900	65500	65776.60	17.70	0	25575	69033	67266	65233	63466	61433	68150	64350	180	19600	500	47160	100	1	35532492	23523	22.28	5.79	12	1.30	2971.00	11435.00	108400	20231220	-38.93	43100	20240909	53.60	106000	-37.55	20240105	43100	53.60	20240909	108400	-38.93	20231220	43100	53.60	20240909	2.94	N	035900	500	179 억		6289084	N	N	1152	N	00	N
46	20241122	120426	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	66200	700	2	1.07	26720265400	406650	36.83	65400	66600	64500	85100	45900	65500	65708.39	17.70	0	28297	69033	67266	65233	63466	61433	68150	64350	180	19600	500	47160	100	1	35532492	23523	22.28	5.79	12	1.14	2971.00	11435.00	108400	20231220	-38.93	43100	20240909	53.60	106000	-37.55	20240105	43100	53.60	20240909	108400	-38.93	20231220	43100	53.60	20240909	2.94	N	035900	500	179 억		6289084	N	N	1152	N	00	N
47	20241122	110424	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	66000	500	2	0.76	19654763200	299951	27.17	65400	66000	64500	85100	45900	65500	65526.60	17.70	0	19265	69033	67266	65233	63466	61433	68150	64350	180	19600	500	47160	100	1	35532492	23451	22.21	5.77	12	0.84	2971.00	11435.00	108400	20231220	-39.11	43100	20240909	53.13	106000	-37.74	20240105	43100	53.13	20240909	108400	-39.11	20231220	43100	53.13	20240909	2.94	N	035900	500	179 억		6289084	N	N	1152	N	00	N
48	20241122	100431	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	66000	500	2	0.76	13149244900	201141	18.22	65400	66000	64500	85100	45900	65500	65373.11	17.70	0	36351	69033	67266	65233	63466	61433	68150	64350	180	19600	500	47160	100	1	35532492	23451	22.21	5.77	12	0.57	2971.00	11435.00	108400	20231220	-39.11	43100	20240909	53.13	106000	-37.74	20240105	43100	53.13	20240909	108400	-39.11	20231220	43100	53.13	20240909	2.94	N	035900	500	179 억		6289084	N	N	1152	N	00	N
49	20241122	090426	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	65300	-200	5	-0.31	1652644200	25278	2.29	65400	65700	64900	85100	45900	65500	65377.55	17.70	0	1285	69033	67266	65233	63466	61433	68150	64350	180	19600	500	47160	100	1	35532492	23203	21.98	5.71	12	0.07	2971.00	11435.00	108400	20231220	-39.76	43100	20240909	51.51	106000	-38.40	20240105	43100	51.51	20240909	108400	-39.76	20231220	43100	51.51	20240909	2.94	N	035900	500	179 억		6289084	N	N	1152	N	00	N
50	20241121	160424	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	65500	700	2	1.08	71161887200	1092885	104.87	64900	67000	63200	84200	45400	64800	65113.04	17.64	0	30251	66666	65732	64566	63632	62466	66200	64100	180	19400	500	46650	100	1	35532492	23274	22.05	5.73	12	3.08	2971.00	11435.00	108400	20231220	-39.58	43100	20240909	51.97	106000	-38.21	20240105	43100	51.97	20240909	108400	-39.58	20231220	43100	51.97	20240909	2.84	N	035900	500	179 억		6266252	N	N	1152	N	00	N
51	20241121	150432	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	64600	-200	5	-0.31	65834874600	1011156	97.03	64900	67000	63200	84200	45400	64800	65108.55	17.64	0	29838	66666	65732	64566	63632	62466	66200	64100	180	19400	500	46650	100	1	35532492	22954	21.74	5.65	12	2.85	2971.00	11435.00	108400	20231220	-40.41	43100	20240909	49.88	106000	-39.06	20240105	43100	49.88	20240909	108400	-40.41	20231220	43100	49.88	20240909	2.84	N	035900	500	179 억		6266252	N	N	787	N	00	N
52	20241121	140432	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	64500	-300	5	-0.46	60473226800	928151	89.07	64900	67000	63200	84200	45400	64800	65154.55	17.64	0	28355	66666	65732	64566	63632	62466	66200	64100	180	19400	500	46650	100	1	35532492	22918	21.71	5.64	12	2.61	2971.00	11435.00	108400	20231220	-40.50	43100	20240909	49.65	106000	-39.15	20240105	43100	49.65	20240909	108400	-40.50	20231220	43100	49.65	20240909	2.84	N	035900	500	179 억		6266252	N	N	787	N	00	N
53	20241121	130428	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	64900	100	2	0.15	56325737100	863990	82.91	64900	67000	63200	84200	45400	64800	65192.62	17.64	0	26209	66666	65732	64566	63632	62466	66200	64100	180	19400	500	46650	100	1	35532492	23061	21.84	5.68	12	2.43	2971.00	11435.00	108400	20231220	-40.13	43100	20240909	50.58	106000	-38.77	20240105	43100	50.58	20240909	108400	-40.13	20231220	43100	50.58	20240909	2.84	N	035900	500	179 억		6266252	N	N	787	N	00	N
54	20241121	120427	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	64400	-400	5	-0.62	51802958500	793714	76.17	64900	67000	63200	84200	45400	64800	65266.58	17.64	0	21386	66666	65732	64566	63632	62466	66200	64100	180	19400	500	46650	100	1	35532492	22883	21.68	5.63	12	2.23	2971.00	11435.00	108400	20231220	-40.59	43100	20240909	49.42	106000	-39.25	20240105	43100	49.42	20240909	108400	-40.59	20231220	43100	49.42	20240909	2.84	N	035900	500	179 억		6266252	N	N	787	N	00	N
55	20241121	110426	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	64400	-400	5	-0.62	48509603000	742383	71.24	64900	67000	63200	84200	45400	64800	65343.16	17.64	0	17016	66666	65732	64566	63632	62466	66200	64100	180	19400	500	46650	100	1	35532492	22883	21.68	5.63	12	2.09	2971.00	11435.00	108400	20231220	-40.59	43100	20240909	49.42	106000	-39.25	20240105	43100	49.42	20240909	108400	-40.59	20231220	43100	49.42	20240909	2.84	N	035900	500	179 억		6266252	N	N	787	N	00	N
56	20241121	100431	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	65700	900	2	1.39	34453378800	524009	50.28	64900	67000	64100	84200	45400	64800	65749.75	17.64	0	8212	66666	65732	64566	63632	62466	66200	64100	180	19400	500	46650	100	1	35532492	23345	22.11	5.75	12	1.47	2971.00	11435.00	108400	20231220	-39.39	43100	20240909	52.44	106000	-38.02	20240105	43100	52.44	20240909	108400	-39.39	20231220	43100	52.44	20240909	2.84	N	035900	500	179 억		6266252	N	N	787	N	00	N
57	20241121	090429	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	64800	0	3	0.00	3175027800	48743	4.68	64900	65800	64600	84200	45400	64800	65138.73	17.64	0	-6784	66666	65732	64566	63632	62466	66200	64100	180	19400	500	46650	100	1	35532492	23025	21.81	5.67	12	0.14	2971.00	11435.00	108400	20231220	-40.22	43100	20240909	50.35	106000	-38.87	20240105	43100	50.35	20240909	108400	-40.22	20231220	43100	50.35	20240909	2.84	N	035900	500	179 억		6266252	N	N	787	N	00	N
58	20241120	160425	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	64800	800	2	1.25	66767685300	1033527	38.28	64400	65500	63400	83200	44800	64000	64601.40	17.54	0	-100465	67266	65632	62866	61232	58466	66450	62050	180	19200	500	46080	100	1	35532492	23025	21.81	5.67	12	2.91	2971.00	11435.00	108400	20231220	-40.22	43100	20240909	50.35	106000	-38.87	20240105	43100	50.35	20240909	108400	-40.22	20231220	43100	50.35	20240909	2.80	N	035900	500	179 억		6232951	N	N	787	N	00	N
59	20241120	150433	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	64600	600	2	0.94	62666517600	970072	35.93	64400	65500	63400	83200	44800	64000	64599.90	17.54	0	-99049	67266	65632	62866	61232	58466	66450	62050	180	19200	500	46080	100	1	35532492	22954	21.74	5.65	12	2.73	2971.00	11435.00	108400	20231220	-40.41	43100	20240909	49.88	106000	-39.06	20240105	43100	49.88	20240909	108400	-40.41	20231220	43100	49.88	20240909	2.80	N	035900	500	179 억		6232951	N	N	1457	N	00	N
60	20241120	140432	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	65000	1000	2	1.56	56614266500	876624	32.47	64400	65500	63400	83200	44800	64000	64582.20	17.54	0	-90736	67266	65632	62866	61232	58466	66450	62050	180	19200	500	46080	100	1	35532492	23096	21.88	5.68	12	2.47	2971.00	11435.00	108400	20231220	-40.04	43100	20240909	50.81	106000	-38.68	20240105	43100	50.81	20240909	108400	-40.04	20231220	43100	50.81	20240909	2.80	N	035900	500	179 억		6232951	N	N	1457	N	00	N
61	20241120	130433	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	65200	1200	2	1.88	50654895500	784925	29.08	64400	65500	63400	83200	44800	64000	64534.74	17.54	0	-83166	67266	65632	62866	61232	58466	66450	62050	180	19200	500	46080	100	1	35532492	23167	21.95	5.70	12	2.21	2971.00	11435.00	108400	20231220	-39.85	43100	20240909	51.28	106000	-38.49	20240105	43100	51.28	20240909	108400	-39.85	20231220	43100	51.28	20240909	2.80	N	035900	500	179 억		6232951	N	N	1457	N	00	N
62	20241120	120433	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	65300	1300	2	2.03	45220066100	701645	25.99	64400	65500	63400	83200	44800	64000	64448.68	17.54	0	-70702	67266	65632	62866	61232	58466	66450	62050	180	19200	500	46080	100	1	35532492	23203	21.98	5.71	12	1.97	2971.00	11435.00	108400	20231220	-39.76	43100	20240909	51.51	106000	-38.40	20240105	43100	51.51	20240909	108400	-39.76	20231220	43100	51.51	20240909	2.80	N	035900	500	179 억		6232951	N	N	1457	N	00	N
63	20241120	110432	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	64400	400	2	0.62	32550551100	506408	18.76	64400	65000	63400	83200	44800	64000	64277.36	17.54	0	-79512	67266	65632	62866	61232	58466	66450	62050	180	19200	500	46080	100	1	35532492	22883	21.68	5.63	12	1.43	2971.00	11435.00	108400	20231220	-40.59	43100	20240909	49.42	106000	-39.25	20240105	43100	49.42	20240909	108400	-40.59	20231220	43100	49.42	20240909	2.80	N	035900	500	179 억		6232951	N	N	1457	N	00	N
64	20241120	100431	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	64500	500	2	0.78	25112397100	390685	14.47	64400	65000	63400	83200	44800	64000	64277.91	17.54	0	-50205	67266	65632	62866	61232	58466	66450	62050	180	19200	500	46080	100	1	35532492	22918	21.71	5.64	12	1.10	2971.00	11435.00	108400	20231220	-40.50	43100	20240909	49.65	106000	-39.15	20240105	43100	49.65	20240909	108400	-40.50	20231220	43100	49.65	20240909	2.80	N	035900	500	179 억		6232951	N	N	1457	N	00	N
65	20241120	090431	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	64600	600	2	0.94	7007792800	109073	4.04	64400	64800	63400	83200	44800	64000	64248.80	17.54	0	-17157	67266	65632	62866	61232	58466	66450	62050	180	19200	500	46080	100	1	35532492	22954	21.74	5.65	12	0.31	2971.00	11435.00	108400	20231220	-40.41	43100	20240909	49.88	106000	-39.06	20240105	43100	49.88	20240909	108400	-40.41	20231220	43100	49.88	20240909	2.80	N	035900	500	179 억		6232951	N	N	1457	N	00	N
66	20241119	160412	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	64000	4600	2	7.74	169417357900	2684210	344.98	60700	64500	60100	77200	41600	59400	63115.74	17.34	0	-32312	61600	60500	59300	58200	57000	59900	57600	180	17800	500	42760	100	1	35532492	22741	21.54	5.60	12	7.55	2971.00	11435.00	108400	20231220	-40.96	43100	20240909	48.49	106000	-39.62	20240105	43100	48.49	20240909	108400	-40.96	20231220	43100	48.49	20240909	2.81	N	035900	500	179 억		6161143	N	N	1457	N	00	N
67	20241119	150416	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	64300	4900	2	8.25	159822818100	2534653	325.76	60700	64300	60100	77200	41600	59400	63055.15	17.34	0	-804	61600	60500	59300	58200	57000	59900	57600	180	17800	500	42760	100	1	35532492	22847	21.64	5.62	12	7.13	2971.00	11435.00	108400	20231220	-40.68	43100	20240909	49.19	106000	-39.34	20240105	43100	49.19	20240909	108400	-40.68	20231220	43100	49.19	20240909	2.81	N	035900	500	179 억		6161143	N	N	997	N	00	N
68	20241119	140414	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	63700	4300	2	7.24	144126547700	2289366	294.23	60700	64300	60100	77200	41600	59400	62954.83	17.34	0	58411	61600	60500	59300	58200	57000	59900	57600	180	17800	500	42760	100	1	35532492	22634	21.44	5.57	12	6.44	2971.00	11435.00	108400	20231220	-41.24	43100	20240909	47.80	106000	-39.91	20240105	43100	47.80	20240909	108400	-41.24	20231220	43100	47.80	20240909	2.81	N	035900	500	179 억		6161143	N	N	997	N	00	N
69	20241119	130416	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	63700	4300	2	7.24	132070865900	2100216	269.92	60700	64300	60100	77200	41600	59400	62884.47	17.34	0	62167	61600	60500	59300	58200	57000	59900	57600	180	17800	500	42760	100	1	35532492	22634	21.44	5.57	12	5.91	2971.00	11435.00	108400	20231220	-41.24	43100	20240909	47.80	106000	-39.91	20240105	43100	47.80	20240909	108400	-41.24	20231220	43100	47.80	20240909	2.81	N	035900	500	179 억		6161143	N	N	997	N	00	N
70	20241119	120413	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	63800	4400	2	7.41	120459746500	1917189	246.40	60700	64300	60100	77200	41600	59400	62831.49	17.34	0	57622	61600	60500	59300	58200	57000	59900	57600	180	17800	500	42760	100	1	35532492	22670	21.47	5.58	12	5.40	2971.00	11435.00	108400	20231220	-41.14	43100	20240909	48.03	106000	-39.81	20240105	43100	48.03	20240909	108400	-41.14	20231220	43100	48.03	20240909	2.81	N	035900	500	179 억		6161143	N	N	997	N	00	N
71	20241119	110417	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	63700	4300	2	7.24	106796548200	1703207	218.90	60700	64300	60100	77200	41600	59400	62703.27	17.34	0	63911	61600	60500	59300	58200	57000	59900	57600	180	17800	500	42760	100	1	35532492	22634	21.44	5.57	12	4.79	2971.00	11435.00	108400	20231220	-41.24	43100	20240909	47.80	106000	-39.91	20240105	43100	47.80	20240909	108400	-41.24	20231220	43100	47.80	20240909	2.81	N	035900	500	179 억		6161143	N	N	997	N	00	N
72	20241119	100427	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	63500	4100	2	6.90	85992173300	1376809	176.95	60700	64100	60100	77200	41600	59400	62457.66	17.34	0	37511	61600	60500	59300	58200	57000	59900	57600	180	17800	500	42760	100	1	35532492	22563	21.37	5.55	12	3.87	2971.00	11435.00	108400	20231220	-41.42	43100	20240909	47.33	106000	-40.09	20240105	43100	47.33	20240909	108400	-41.42	20231220	43100	47.33	20240909	2.81	N	035900	500	179 억		6161143	N	N	997	N	00	N
73	20241119	090425	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	61200	1800	2	3.03	11414580200	186954	24.03	60700	61700	60100	77200	41600	59400	61055.81	17.34	0	-28309	61600	60500	59300	58200	57000	59900	57600	180	17800	500	42760	100	1	35532492	21746	20.60	5.35	12	0.53	2971.00	11435.00	108400	20231220	-43.54	43100	20240909	42.00	106000	-42.26	20240105	43100	42.00	20240909	108400	-43.54	20231220	43100	42.00	20240909	2.81	N	035900	500	179 억		6161143	N	N	997	N	00	N
74	20241118	160413	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	59400	0	3	0.00	45845843400	772940	55.99	59800	60400	58100	77200	41600	59400	59313.35	17.70	0	-147669	61933	60666	58433	57166	54933	61300	57800	180	17800	500	42760	100	1	35532492	21106	19.99	5.19	12	2.18	2971.00	11435.00	108400	20231220	-45.20	43100	20240909	37.82	106000	-43.96	20240105	43100	37.82	20240909	108400	-45.20	20231220	43100	37.82	20240909	2.87	N	035900	500	179 억		6290637	N	N	997	N	00	N
75	20241118	150415	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	59500	100	2	0.17	43309329100	730255	52.90	59800	60400	58100	77200	41600	59400	59306.96	17.70	0	-141629	61933	60666	58433	57166	54933	61300	57800	180	17800	500	42760	100	1	35532492	21142	20.03	5.20	12	2.06	2971.00	11435.00	108400	20231220	-45.11	43100	20240909	38.05	106000	-43.87	20240105	43100	38.05	20240909	108400	-45.11	20231220	43100	38.05	20240909	2.87	N	035900	500	179 억		6290637	N	N	771	N	00	N
76	20241118	140417	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	59000	-400	5	-0.67	39194106200	660751	47.86	59800	60400	58100	77200	41600	59400	59317.35	17.70	0	-142762	61933	60666	58433	57166	54933	61300	57800	180	17800	500	42760	100	1	35532492	20964	19.86	5.16	12	1.86	2971.00	11435.00	108400	20231220	-45.57	43100	20240909	36.89	106000	-44.34	20240105	43100	36.89	20240909	108400	-45.57	20231220	43100	36.89	20240909	2.87	N	035900	500	179 억		6290637	N	N	771	N	00	N
77	20241118	130415	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	59100	-300	5	-0.51	35218054600	593291	42.98	59800	60400	58100	77200	41600	59400	59360.42	17.70	0	-122337	61933	60666	58433	57166	54933	61300	57800	180	17800	500	42760	100	1	35532492	21000	19.89	5.17	12	1.67	2971.00	11435.00	108400	20231220	-45.48	43100	20240909	37.12	106000	-44.25	20240105	43100	37.12	20240909	108400	-45.48	20231220	43100	37.12	20240909	2.87	N	035900	500	179 억		6290637	N	N	771	N	00	N
78	20241118	120417	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	59200	-200	5	-0.34	32078666700	540203	39.13	59800	60400	58100	77200	41600	59400	59382.57	17.70	0	-102693	61933	60666	58433	57166	54933	61300	57800	180	17800	500	42760	100	1	35532492	21035	19.93	5.18	12	1.52	2971.00	11435.00	108400	20231220	-45.39	43100	20240909	37.35	106000	-44.15	20240105	43100	37.35	20240909	108400	-45.39	20231220	43100	37.35	20240909	2.87	N	035900	500	179 억		6290637	N	N	771	N	00	N
79	20241118	110417	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	59600	200	2	0.34	26965689700	454081	32.89	59800	60400	58100	77200	41600	59400	59385.15	17.70	0	-80739	61933	60666	58433	57166	54933	61300	57800	180	17800	500	42760	100	1	35532492	21177	20.06	5.21	12	1.28	2971.00	11435.00	108400	20231220	-45.02	43100	20240909	38.28	106000	-43.77	20240105	43100	38.28	20240909	108400	-45.02	20231220	43100	38.28	20240909	2.87	N	035900	500	179 억		6290637	N	N	771	N	00	N
80	20241118	100414	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	59000	-400	5	-0.67	16515766300	279055	20.21	59800	60400	58100	77200	41600	59400	59183.61	17.70	0	-51157	61933	60666	58433	57166	54933	61300	57800	180	17800	500	42760	100	1	35532492	20964	19.86	5.16	12	0.79	2971.00	11435.00	108400	20231220	-45.57	43100	20240909	36.89	106000	-44.34	20240105	43100	36.89	20240909	108400	-45.57	20231220	43100	36.89	20240909	2.87	N	035900	500	179 억		6290637	N	N	771	N	00	N
81	20241118	090412	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	60200	800	2	1.35	4717907100	78815	5.71	59800	60400	59400	77200	41600	59400	59868.31	17.70	0	-13765	61933	60666	58433	57166	54933	61300	57800	180	17800	500	42760	100	1	35532492	21391	20.26	5.26	12	0.22	2971.00	11435.00	108400	20231220	-44.46	43100	20240909	39.68	106000	-43.21	20240105	43100	39.68	20240909	108400	-44.46	20231220	43100	39.68	20240909	2.87	N	035900	500	179 억		6290637	N	N	771	N	00	N
82	20241115	160424	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	59400	2600	2	4.58	79909356200	1371419	54.77	57400	59700	56200	73800	39800	56800	58267.55	17.15	0	-26700	61266	59032	57666	55432	54066	58350	54750	180	17000	500	40890	100	1	35532492	21106	19.99	5.19	12	3.86	2971.00	11435.00	108400	20231220	-45.20	43100	20240909	37.82	106000	-43.96	20240105	43100	37.82	20240909	108400	-45.20	20231220	43100	37.82	20240909	2.80	N	035900	500	179 억		6095273	N	N	771	N	00	N
83	20241115	150435	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	59400	2600	2	4.58	72798417400	1251942	50.00	57400	59500	56200	73800	39800	56800	58149.71	17.15	0	-23694	61266	59032	57666	55432	54066	58350	54750	180	17000	500	40890	100	1	35532492	21106	19.99	5.19	12	3.52	2971.00	11435.00	108400	20231220	-45.20	43100	20240909	37.82	106000	-43.96	20240105	43100	37.82	20240909	108400	-45.20	20231220	43100	37.82	20240909	2.80	N	035900	500	179 억		6095273	N	N	1632	N	00	N
84	20241115	140431	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	59000	2200	2	3.87	60312473900	1041003	41.58	57400	59400	56200	73800	39800	56800	57938.22	17.15	0	-50741	61266	59032	57666	55432	54066	58350	54750	180	17000	500	40890	100	1	35532492	20964	19.86	5.16	12	2.93	2971.00	11435.00	108400	20231220	-45.57	43100	20240909	36.89	106000	-44.34	20240105	43100	36.89	20240909	108400	-45.57	20231220	43100	36.89	20240909	2.80	N	035900	500	179 억		6095273	N	N	1632	N	00	N
85	20241115	130431	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	57700	900	2	1.58	46517339100	806123	32.20	57400	58800	56200	73800	39800	56800	57706.38	17.15	0	-59819	61266	59032	57666	55432	54066	58350	54750	180	17000	500	40890	100	1	35532492	20502	19.42	5.05	12	2.27	2971.00	11435.00	108400	20231220	-46.77	43100	20240909	33.87	106000	-45.57	20240105	43100	33.87	20240909	108400	-46.77	20231220	43100	33.87	20240909	2.80	N	035900	500	179 억		6095273	N	N	1632	N	00	N
86	20241115	120433	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	57500	700	2	1.23	39449597400	684414	27.33	57400	58800	56200	73800	39800	56800	57641.46	17.15	0	-48655	61266	59032	57666	55432	54066	58350	54750	180	17000	500	40890	100	1	35532492	20431	19.35	5.03	12	1.93	2971.00	11435.00	108400	20231220	-46.96	43100	20240909	33.41	106000	-45.75	20240105	43100	33.41	20240909	108400	-46.96	20231220	43100	33.41	20240909	2.80	N	035900	500	179 억		6095273	N	N	1632	N	00	N
87	20241115	110423	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	57000	200	2	0.35	35796532700	620712	24.79	57400	58800	56200	73800	39800	56800	57671.82	17.15	0	-31581	61266	59032	57666	55432	54066	58350	54750	180	17000	500	40890	100	1	35532492	20254	19.19	4.98	12	1.75	2971.00	11435.00	108400	20231220	-47.42	43100	20240909	32.25	106000	-46.23	20240105	43100	32.25	20240909	108400	-47.42	20231220	43100	32.25	20240909	2.80	N	035900	500	179 억		6095273	N	N	1632	N	00	N
88	20241115	100424	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	56800	0	3	0.00	29641893300	512435	20.47	57400	58800	56500	73800	39800	56800	57847.66	17.15	0	-12029	61266	59032	57666	55432	54066	58350	54750	180	17000	500	40890	100	1	35532492	20182	19.12	4.97	12	1.44	2971.00	11435.00	108400	20231220	-47.60	43100	20240909	31.79	106000	-46.42	20240105	43100	31.79	20240909	108400	-47.60	20231220	43100	31.79	20240909	2.80	N	035900	500	179 억		6095273	N	N	1632	N	00	N
89	20241115	090445	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	58700	1900	2	3.35	8325379100	142822	5.70	57400	58800	57100	73800	39800	56800	58304.81	17.15	0	14838	61266	59032	57666	55432	54066	58350	54750	180	17000	500	40890	100	1	35532492	20858	19.76	5.13	12	0.40	2971.00	11435.00	108400	20231220	-45.85	43100	20240909	36.19	106000	-44.62	20240105	43100	36.19	20240909	108400	-45.85	20231220	43100	36.19	20240909	2.80	N	035900	500	179 억		6095273	N	N	1632	N	00	N
90	20241114	160419	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	57500	3800	2	7.08	138700925600	2395040	376.69	59000	59900	56300	69800	37600	53700	57911.74	16.90	0	105487	56366	55032	53966	52632	51566	55700	53300	180	16100	500	38660	100	1	35532492	20431	19.35	5.03	12	6.74	2971.00	11435.00	108400	20231107	-46.96	43100	20240909	33.41	106000	-45.75	20240105	43100	33.41	20240909	108400	-46.96	20231220	43100	33.41	20240909	2.85	N	035900	500	179 억		6005076	N	N	1887	N	00	N
91	20241114	150422	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	57200	3500	2	6.52	131575203800	2271021	357.18	59000	59900	56300	69800	37600	53700	57936.59	16.90	0	85407	56366	55032	53966	52632	51566	55700	53300	180	16100	500	38660	100	1	35532492	20325	19.25	5.00	12	6.39	2971.00	11435.00	108400	20231107	-47.23	43100	20240909	32.71	106000	-46.04	20240105	43100	32.71	20240909	108400	-47.23	20231220	43100	32.71	20240909	2.85	N	035900	500	179 억		6005076	N	N	1887	N	00	N
92	20241114	140417	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	57300	3600	2	6.70	124562682900	2148967	337.98	59000	59900	56300	69800	37600	53700	57963.99	16.90	0	86289	56366	55032	53966	52632	51566	55700	53300	180	16100	500	38660	100	1	35532492	20360	19.29	5.01	12	6.05	2971.00	11435.00	108400	20231107	-47.14	43100	20240909	32.95	106000	-45.94	20240105	43100	32.95	20240909	108400	-47.14	20231220	43100	32.95	20240909	2.85	N	035900	500	179 억		6005076	N	N	1887	N	00	N
93	20241114	130419	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	57600	3900	2	7.26	116317508300	2005706	315.45	59000	59900	56300	69800	37600	53700	57993.30	16.90	0	83756	56366	55032	53966	52632	51566	55700	53300	180	16100	500	38660	100	1	35532492	20467	19.39	5.04	12	5.64	2971.00	11435.00	108400	20231107	-46.86	43100	20240909	33.64	106000	-45.66	20240105	43100	33.64	20240909	108400	-46.86	20231220	43100	33.64	20240909	2.85	N	035900	500	179 억		6005076	N	N	1887	N	00	N
94	20241114	120418	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	57300	3600	2	6.70	107778384000	1856879	292.04	59000	59900	56300	69800	37600	53700	58042.77	16.90	0	90827	56366	55032	53966	52632	51566	55700	53300	180	16100	500	38660	100	1	35532492	20360	19.29	5.01	12	5.23	2971.00	11435.00	108400	20231107	-47.14	43100	20240909	32.95	106000	-45.94	20240105	43100	32.95	20240909	108400	-47.14	20231220	43100	32.95	20240909	2.85	N	035900	500	179 억		6005076	N	N	1887	N	00	N
95	20241114	110421	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	57300	3600	2	6.70	92340662000	1586470	249.52	59000	59900	56500	69800	37600	53700	58205.12	16.90	0	102932	56366	55032	53966	52632	51566	55700	53300	180	16100	500	38660	100	1	35532492	20360	19.29	5.01	12	4.46	2971.00	11435.00	108400	20231107	-47.14	43100	20240909	32.95	106000	-45.94	20240105	43100	32.95	20240909	108400	-47.14	20231220	43100	32.95	20240909	2.85	N	035900	500	179 억		6005076	N	N	1887	N	00	N
96	20241114	100436	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	58000	4300	2	8.01	15976079200	272028	42.78	59000	59000	58000	69800	37600	53700	58729.58	16.90	0	20228	56366	55032	53966	52632	51566	55700	53300	180	16100	500	38660	100	1	35532492	20609	19.52	5.07	12	0.77	2971.00	11435.00	108400	20231107	-46.49	43100	20240909	34.57	106000	-45.28	20240105	43100	34.57	20240909	108400	-46.49	20231220	43100	34.57	20240909	2.85	N	035900	500	179 억		6005076	N	N	1887	N	00	N
97	20241114	090415	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	53700	0	3	0.00	0	0	0.00	0	0	0	69800	37600	53700	0.00	16.90	0	0	56366	55032	53966	52632	51566	55700	53300	180	16100	500	38660	100	1	35532492	19081	18.07	4.70	12	0.00	2971.00	11435.00	108400	20231107	-50.46	43100	20240909	24.59	106000	-49.34	20240105	43100	24.59	20240909	108400	-50.46	20231220	43100	24.59	20240909	2.85	N	035900	500	179 억		6005076	N	N	1887	N	00	N
98	20241113	160206	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	53700	200	2	0.37	23330518000	429673	99.92	52900	55300	52900	69500	37500	53500	54300.20	17.10	0	-30871	56766	55132	54066	52432	51366	54600	51900	180	16000	500	38520	100	1	35532492	19081	18.07	4.70	12	1.21	2971.00	11435.00	108400	20231107	-50.46	43100	20240909	24.59	106000	-49.34	20240105	43100	24.59	20240909	108400	-50.46	20231220	43100	24.59	20240909	2.82	N	035900	500	179 억		6075076	N	N	1883	N	00	N
99	20241113	150223	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	53700	200	2	0.37	21867331500	402461	93.59	52900	55300	52900	69500	37500	53500	54334.15	17.10	0	-33565	56766	55132	54066	52432	51366	54600	51900	180	16000	500	38520	100	1	35532492	19081	18.07	4.70	12	1.13	2971.00	11435.00	108400	20231107	-50.46	43100	20240909	24.59	106000	-49.34	20240105	43100	24.59	20240909	108400	-50.46	20231220	43100	24.59	20240909	2.82	N	035900	500	179 억		6075076	N	N	2511	N	00	N
100	20241113	140218	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	54100	600	2	1.12	18917934300	347810	80.88	52900	55300	52900	69500	37500	53500	54391.72	17.10	0	-26070	56766	55132	54066	52432	51366	54600	51900	180	16000	500	38520	100	1	35532492	19223	18.21	4.73	12	0.98	2971.00	11435.00	108400	20231107	-50.09	43100	20240909	25.52	106000	-48.96	20240105	43100	25.52	20240909	108400	-50.09	20231220	43100	25.52	20240909	2.82	N	035900	500	179 억		6075076	N	N	2511	N	00	N
101	20241113	130217	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	54100	600	2	1.12	16578757200	304528	70.82	52900	55300	52900	69500	37500	53500	54441.00	17.10	0	-12882	56766	55132	54066	52432	51366	54600	51900	180	16000	500	38520	100	1	35532492	19223	18.21	4.73	12	0.86	2971.00	11435.00	108400	20231107	-50.09	43100	20240909	25.52	106000	-48.96	20240105	43100	25.52	20240909	108400	-50.09	20231220	43100	25.52	20240909	2.82	N	035900	500	179 억		6075076	N	N	2511	N	00	N
102	20241113	120214	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	54400	900	2	1.68	14278035300	261954	60.92	52900	55300	52900	69500	37500	53500	54506.10	17.10	0	-1683	56766	55132	54066	52432	51366	54600	51900	180	16000	500	38520	100	1	35532492	19330	18.31	4.76	12	0.74	2971.00	11435.00	108400	20231107	-49.82	43100	20240909	26.22	106000	-48.68	20240105	43100	26.22	20240909	108400	-49.82	20231220	43100	26.22	20240909	2.82	N	035900	500	179 억		6075076	N	N	2511	N	00	N
103	20241113	110213	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	54200	700	2	1.31	11164761800	204996	47.67	52900	55300	52900	69500	37500	53500	54463.57	17.10	0	8419	56766	55132	54066	52432	51366	54600	51900	180	16000	500	38520	100	1	35532492	19259	18.24	4.74	12	0.58	2971.00	11435.00	108400	20231107	-50.00	43100	20240909	25.75	106000	-48.87	20240105	43100	25.75	20240909	108400	-50.00	20231220	43100	25.75	20240909	2.82	N	035900	500	179 억		6075076	N	N	2511	N	00	N
104	20241113	100214	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	55000	1500	2	2.80	7827611600	143620	33.40	52900	55300	52900	69500	37500	53500	54502.62	17.10	0	23446	56766	55132	54066	52432	51366	54600	51900	180	16000	500	38520	100	1	35532492	19543	18.51	4.81	12	0.40	2971.00	11435.00	108400	20231107	-49.26	43100	20240909	27.61	106000	-48.11	20240105	43100	27.61	20240909	108400	-49.26	20231220	43100	27.61	20240909	2.82	N	035900	500	179 억		6075076	N	N	2511	N	00	N
105	20241113	090209	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	53100	-400	5	-0.75	517368800	9757	2.27	52900	53400	52900	69500	37500	53500	53022.76	17.10	0	-822	56766	55132	54066	52432	51366	54600	51900	180	16000	500	38520	100	1	35532492	18868	17.87	4.64	12	0.03	2971.00	11435.00	108400	20231107	-51.01	43100	20240909	23.20	106000	-49.91	20240105	43100	23.20	20240909	108400	-51.01	20231220	43100	23.20	20240909	2.82	N	035900	500	179 억		6075076	N	N	2511	N	00	N
106	20241112	160407	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	53500	-1200	5	-2.19	22836809300	421307	82.72	54300	55700	53000	71100	38300	54700	54206.58	17.00	0	41156	57233	55966	54833	53566	52433	56600	54200	180	16400	500	39380	100	1	35532492	19010	18.01	4.68	12	1.19	2971.00	11435.00	109200	20231103	-51.01	43100	20240909	24.13	106000	-49.53	20240105	43100	24.13	20240909	108400	-50.65	20231220	43100	24.13	20240909	2.87	N	035900	500	179 억		6039323	N	N	2511	N	00	N
107	20241112	150410	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	53600	-1100	5	-2.01	21111829000	388990	76.37	54300	55700	53100	71100	38300	54700	54273.44	17.00	0	28677	57233	55966	54833	53566	52433	56600	54200	180	16400	500	39380	100	1	35532492	19045	18.04	4.69	12	1.09	2971.00	11435.00	109200	20231103	-50.92	43100	20240909	24.36	106000	-49.43	20240105	43100	24.36	20240909	108400	-50.55	20231220	43100	24.36	20240909	2.87	N	035900	500	179 억		6039323	N	N	1061	N	00	N
108	20241112	140416	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	53900	-800	5	-1.46	18042859500	331900	65.17	54300	55700	53100	71100	38300	54700	54362.33	17.00	0	15859	57233	55966	54833	53566	52433	56600	54200	180	16400	500	39380	100	1	35532492	19152	18.14	4.71	12	0.93	2971.00	11435.00	109200	20231103	-50.64	43100	20240909	25.06	106000	-49.15	20240105	43100	25.06	20240909	108400	-50.28	20231220	43100	25.06	20240909	2.87	N	035900	500	179 억		6039323	N	N	1061	N	00	N
109	20241112	130411	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	54800	100	2	0.18	15558905000	286158	56.18	54300	55700	53100	71100	38300	54700	54371.72	17.00	0	18136	57233	55966	54833	53566	52433	56600	54200	180	16400	500	39380	100	1	35532492	19472	18.44	4.79	12	0.81	2971.00	11435.00	109200	20231103	-49.82	43100	20240909	27.15	106000	-48.30	20240105	43100	27.15	20240909	108400	-49.45	20231220	43100	27.15	20240909	2.87	N	035900	500	179 억		6039323	N	N	1061	N	00	N
110	20241112	120411	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	55300	600	2	1.10	14029731400	258307	50.72	54300	55700	53100	71100	38300	54700	54314.16	17.00	0	21918	57233	55966	54833	53566	52433	56600	54200	180	16400	500	39380	100	1	35532492	19649	18.61	4.84	12	0.73	2971.00	11435.00	109200	20231103	-49.36	43100	20240909	28.31	106000	-47.83	20240105	43100	28.31	20240909	108400	-48.99	20231220	43100	28.31	20240909	2.87	N	035900	500	179 억		6039323	N	N	1061	N	00	N
111	20241112	110410	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	54800	100	2	0.18	9459105200	175466	34.45	54300	55100	53100	71100	38300	54700	53908.44	17.00	0	6782	57233	55966	54833	53566	52433	56600	54200	180	16400	500	39380	100	1	35532492	19472	18.44	4.79	12	0.49	2971.00	11435.00	109200	20231103	-49.82	43100	20240909	27.15	106000	-48.30	20240105	43100	27.15	20240909	108400	-49.45	20231220	43100	27.15	20240909	2.87	N	035900	500	179 억		6039323	N	N	1061	N	00	N
112	20241112	100409	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	53400	-1300	5	-2.38	6372191300	118306	23.23	54300	55100	53100	71100	38300	54700	53861.88	17.00	0	6086	57233	55966	54833	53566	52433	56600	54200	180	16400	500	39380	100	1	35532492	18974	17.97	4.67	12	0.33	2971.00	11435.00	109200	20231103	-51.10	43100	20240909	23.90	106000	-49.62	20240105	43100	23.90	20240909	108400	-50.74	20231220	43100	23.90	20240909	2.87	N	035900	500	179 억		6039323	N	N	1061	N	00	N
113	20241112	090409	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	54800	100	2	0.18	723813200	13215	2.59	54300	55100	54300	71100	38300	54700	54772.14	17.00	0	-305	57233	55966	54833	53566	52433	56600	54200	180	16400	500	39380	100	1	35532492	19472	18.44	4.79	12	0.04	2971.00	11435.00	109200	20231103	-49.82	43100	20240909	27.15	106000	-48.30	20240105	43100	27.15	20240909	108400	-49.45	20231220	43100	27.15	20240909	2.87	N	035900	500	179 억		6039323	N	N	1061	N	00	N
114	20241111	160406	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	54700	-200	5	-0.36	27810524400	507260	106.59	54200	56100	53700	71300	38500	54900	54825.02	17.13	0	-49112	56833	55866	54933	53966	53033	56350	54450	180	16400	500	39520	100	1	35532492	19436	18.41	4.78	12	1.43	2971.00	11435.00	110000	20231102	-50.27	43100	20240909	26.91	106000	-48.40	20240105	43100	26.91	20240909	108400	-49.54	20231220	43100	26.91	20240909	2.83	N	035900	500	179 억		6087607	N	N	1061	N	00	N
115	20241111	150419	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	54700	-200	5	-0.36	26616473300	485384	101.99	54200	56100	53700	71300	38500	54900	54835.89	17.13	0	-41919	56833	55866	54933	53966	53033	56350	54450	180	16400	500	39520	100	1	35532492	19436	18.41	4.78	12	1.37	2971.00	11435.00	110000	20231102	-50.27	43100	20240909	26.91	106000	-48.40	20240105	43100	26.91	20240909	108400	-49.54	20231220	43100	26.91	20240909	2.83	N	035900	500	179 억		6087607	N	N	194	N	00	N
116	20241111	140410	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	54200	-700	5	-1.28	24196348100	440948	92.66	54200	56100	53700	71300	38500	54900	54873.46	17.13	0	-31085	56833	55866	54933	53966	53033	56350	54450	180	16400	500	39520	100	1	35532492	19259	18.24	4.74	12	1.24	2971.00	11435.00	110000	20231102	-50.73	43100	20240909	25.75	106000	-48.87	20240105	43100	25.75	20240909	108400	-50.00	20231220	43100	25.75	20240909	2.83	N	035900	500	179 억		6087607	N	N	194	N	00	N
117	20241111	130409	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	53900	-1000	5	-1.82	21480169700	390847	82.13	54200	56100	53700	71300	38500	54900	54958.03	17.13	0	-20390	56833	55866	54933	53966	53033	56350	54450	180	16400	500	39520	100	1	35532492	19152	18.14	4.71	12	1.10	2971.00	11435.00	110000	20231102	-51.00	43100	20240909	25.06	106000	-49.15	20240105	43100	25.06	20240909	108400	-50.28	20231220	43100	25.06	20240909	2.83	N	035900	500	179 억		6087607	N	N	194	N	00	N
118	20241111	120408	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	53900	-1000	5	-1.82	19731739800	358413	75.31	54200	56100	53700	71300	38500	54900	55053.15	17.13	0	-18775	56833	55866	54933	53966	53033	56350	54450	180	16400	500	39520	100	1	35532492	19152	18.14	4.71	12	1.01	2971.00	11435.00	110000	20231102	-51.00	43100	20240909	25.06	106000	-49.15	20240105	43100	25.06	20240909	108400	-50.28	20231220	43100	25.06	20240909	2.83	N	035900	500	179 억		6087607	N	N	194	N	00	N
119	20241111	110408	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	54300	-600	5	-1.09	17434130300	315903	66.38	54200	56100	54200	71300	38500	54900	55188.40	17.13	0	-15782	56833	55866	54933	53966	53033	56350	54450	180	16400	500	39520	100	1	35532492	19294	18.28	4.75	12	0.89	2971.00	11435.00	110000	20231102	-50.64	43100	20240909	25.99	106000	-48.77	20240105	43100	25.99	20240909	108400	-49.91	20231220	43100	25.99	20240909	2.83	N	035900	500	179 억		6087607	N	N	194	N	00	N
120	20241111	100406	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	55000	100	2	0.18	13241809100	239153	50.25	54200	56100	54200	71300	38500	54900	55369.95	17.13	0	6723	56833	55866	54933	53966	53033	56350	54450	180	16400	500	39520	100	1	35532492	19543	18.51	4.81	12	0.67	2971.00	11435.00	110000	20231102	-50.00	43100	20240909	27.61	106000	-48.11	20240105	43100	27.61	20240909	108400	-49.26	20231220	43100	27.61	20240909	2.83	N	035900	500	179 억		6087607	N	N	194	N	00	N
121	20241111	090406	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	55300	400	2	0.73	784192300	14332	3.01	54200	55300	54200	71300	38500	54900	54713.96	17.13	0	-614	56833	55866	54933	53966	53033	56350	54450	180	16400	500	39520	100	1	35532492	19649	18.61	4.84	12	0.04	2971.00	11435.00	110000	20231102	-49.73	43100	20240909	28.31	106000	-47.83	20240105	43100	28.31	20240909	108400	-48.99	20231220	43100	28.31	20240909	2.83	N	035900	500	179 억		6087607	N	N	194	N	00	N
122	20241108	160404	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	54900	900	2	1.67	26010160300	471890	78.40	54100	55900	54000	70200	37800	54000	55119.85	17.36	0	-122414	56466	55232	53866	52632	51266	54550	51950	180	16200	500	38880	100	1	35532492	19507	18.48	4.80	12	1.33	2971.00	11435.00	110000	20231102	-50.09	43100	20240909	27.38	106000	-48.21	20240105	43100	27.38	20240909	108400	-49.35	20231220	43100	27.38	20240909	2.90	N	035900	500	179 억		6170045	N	N	193	N	00	N
123	20241108	150410	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	54900	900	2	1.67	23935286200	434034	72.11	54100	55900	54000	70200	37800	54000	55146.11	17.36	0	-115182	56466	55232	53866	52632	51266	54550	51950	180	16200	500	38880	100	1	35532492	19507	18.48	4.80	12	1.22	2971.00	11435.00	110000	20231102	-50.09	43100	20240909	27.38	106000	-48.21	20240105	43100	27.38	20240909	108400	-49.35	20231220	43100	27.38	20240909	2.90	N	035900	500	179 억		6170045	N	N	625	N	00	N
124	20241108	140407	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	54800	800	2	1.48	21183054700	383870	63.78	54100	55900	54000	70200	37800	54000	55182.89	17.36	0	-98912	56466	55232	53866	52632	51266	54550	51950	180	16200	500	38880	100	1	35532492	19472	18.44	4.79	12	1.08	2971.00	11435.00	110000	20231102	-50.18	43100	20240909	27.15	106000	-48.30	20240105	43100	27.15	20240909	108400	-49.45	20231220	43100	27.15	20240909	2.90	N	035900	500	179 억		6170045	N	N	625	N	00	N
125	20241108	130407	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	55200	1200	2	2.22	17839399600	323157	53.69	54100	55900	54000	70200	37800	54000	55203.51	17.36	0	-69630	56466	55232	53866	52632	51266	54550	51950	180	16200	500	38880	100	1	35532492	19614	18.58	4.83	12	0.91	2971.00	11435.00	110000	20231102	-49.82	43100	20240909	28.07	106000	-47.92	20240105	43100	28.07	20240909	108400	-49.08	20231220	43100	28.07	20240909	2.90	N	035900	500	179 억		6170045	N	N	625	N	00	N
126	20241108	120408	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	55200	1200	2	2.22	16412284700	297343	49.40	54100	55900	54000	70200	37800	54000	55196.47	17.36	0	-60109	56466	55232	53866	52632	51266	54550	51950	180	16200	500	38880	100	1	35532492	19614	18.58	4.83	12	0.84	2971.00	11435.00	110000	20231102	-49.82	43100	20240909	28.07	106000	-47.92	20240105	43100	28.07	20240909	108400	-49.08	20231220	43100	28.07	20240909	2.90	N	035900	500	179 억		6170045	N	N	625	N	00	N
127	20241108	110409	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	55000	1000	2	1.85	14598612100	264521	43.95	54100	55900	54000	70200	37800	54000	55188.86	17.36	0	-47598	56466	55232	53866	52632	51266	54550	51950	180	16200	500	38880	100	1	35532492	19543	18.51	4.81	12	0.74	2971.00	11435.00	110000	20231102	-50.00	43100	20240909	27.61	106000	-48.11	20240105	43100	27.61	20240909	108400	-49.26	20231220	43100	27.61	20240909	2.90	N	035900	500	179 억		6170045	N	N	625	N	00	N
128	20241108	100410	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	55200	1200	2	2.22	12001919500	217523	36.14	54100	55900	54000	70200	37800	54000	55175.40	17.36	0	-29640	56466	55232	53866	52632	51266	54550	51950	180	16200	500	38880	100	1	35532492	19614	18.58	4.83	12	0.61	2971.00	11435.00	110000	20231102	-49.82	43100	20240909	28.07	106000	-47.92	20240105	43100	28.07	20240909	108400	-49.08	20231220	43100	28.07	20240909	2.90	N	035900	500	179 억		6170045	N	N	625	N	00	N
129	20241108	090404	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	54800	800	2	1.48	2451680200	44883	7.46	54100	55100	54000	70200	37800	54000	54623.80	17.36	0	-16123	56466	55232	53866	52632	51266	54550	51950	180	16200	500	38880	100	1	35532492	19472	18.44	4.79	12	0.13	2971.00	11435.00	110000	20231102	-50.18	43100	20240909	27.15	106000	-48.30	20240105	43100	27.15	20240909	108400	-49.45	20231220	43100	27.15	20240909	2.90	N	035900	500	179 억		6170045	N	N	625	N	00	N
130	20241107	160403	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	54000	-1500	5	-2.70	32014740600	596099	86.33	55000	55100	52500	72100	38900	55500	53706.73	17.31	0	-31416	58966	57232	55666	53932	52366	56450	53150	180	16600	500	39960	100	1	35532492	19188	18.18	4.72	12	1.68	2971.00	11435.00	110000	20231102	-50.91	43100	20240909	25.29	106000	-49.06	20240105	43100	25.29	20240909	108400	-50.18	20231107	43100	25.29	20240909	2.86	N	035900	500	179 억		6149266	N	N	625	N	00	N
131	20241107	150405	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	53900	-1600	5	-2.88	29789806600	554882	80.36	55000	55100	52500	72100	38900	55500	53686.60	17.31	0	-29930	58966	57232	55666	53932	52366	56450	53150	180	16600	500	39960	100	1	35532492	19152	18.14	4.71	12	1.56	2971.00	11435.00	110000	20231102	-51.00	43100	20240909	25.06	106000	-49.15	20240105	43100	25.06	20240909	108400	-50.28	20231107	43100	25.06	20240909	2.86	N	035900	500	179 억		6149266	N	N	1538	N	00	N
132	20241107	140407	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	53600	-1900	5	-3.42	26949063100	501967	72.69	55000	55100	52500	72100	38900	55500	53686.77	17.31	0	-24380	58966	57232	55666	53932	52366	56450	53150	180	16600	500	39960	100	1	35532492	19045	18.04	4.69	12	1.41	2971.00	11435.00	110000	20231102	-51.27	43100	20240909	24.36	106000	-49.43	20240105	43100	24.36	20240909	108400	-50.55	20231107	43100	24.36	20240909	2.86	N	035900	500	179 억		6149266	N	N	1538	N	00	N
133	20241107	130409	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	53900	-1600	5	-2.88	23998521800	447260	64.77	55000	55100	52500	72100	38900	55500	53656.59	17.31	0	-22452	58966	57232	55666	53932	52366	56450	53150	180	16600	500	39960	100	1	35532492	19152	18.14	4.71	12	1.26	2971.00	11435.00	110000	20231102	-51.00	43100	20240909	25.06	106000	-49.15	20240105	43100	25.06	20240909	108400	-50.28	20231107	43100	25.06	20240909	2.86	N	035900	500	179 억		6149266	N	N	1538	N	00	N
134	20241107	120406	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	53800	-1700	5	-3.06	22244985200	414679	60.05	55000	55100	52500	72100	38900	55500	53643.68	17.31	0	-13672	58966	57232	55666	53932	52366	56450	53150	180	16600	500	39960	100	1	35532492	19116	18.11	4.70	12	1.17	2971.00	11435.00	110000	20231102	-51.09	43100	20240909	24.83	106000	-49.25	20240105	43100	24.83	20240909	108400	-50.37	20231107	43100	24.83	20240909	2.86	N	035900	500	179 억		6149266	N	N	1538	N	00	N
135	20241107	110405	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	54000	-1500	5	-2.70	19946656800	371999	53.87	55000	55100	52500	72100	38900	55500	53619.98	17.31	0	1491	58966	57232	55666	53932	52366	56450	53150	180	16600	500	39960	100	1	35532492	19188	18.18	4.72	12	1.05	2971.00	11435.00	110000	20231102	-50.91	43100	20240909	25.29	106000	-49.06	20240105	43100	25.29	20240909	108400	-50.18	20231107	43100	25.29	20240909	2.86	N	035900	500	179 억		6149266	N	N	1538	N	00	N
136	20241107	100406	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	52900	-2600	5	-4.68	15893763300	296176	42.89	55000	55100	52500	72100	38900	55500	53662.98	17.31	0	9531	58966	57232	55666	53932	52366	56450	53150	180	16600	500	39960	100	1	35532492	18797	17.81	4.63	12	0.83	2971.00	11435.00	110000	20231102	-51.91	43100	20240909	22.74	106000	-50.09	20240105	43100	22.74	20240909	108400	-51.20	20231107	43100	22.74	20240909	2.86	N	035900	500	179 억		6149266	N	N	1538	N	00	N
137	20241107	090405	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	54100	-1400	5	-2.52	1230950000	22551	3.27	55000	55100	54000	72100	38900	55500	54583.46	17.31	0	-4652	58966	57232	55666	53932	52366	56450	53150	180	16600	500	39960	100	1	35532492	19223	18.21	4.73	12	0.06	2971.00	11435.00	110000	20231102	-50.82	43100	20240909	25.52	106000	-48.96	20240105	43100	25.52	20240909	108400	-50.09	20231107	43100	25.52	20240909	2.86	N	035900	500	179 억		6149266	N	N	1538	N	00	N
138	20241106	160408	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	55500	-1200	5	-2.12	38199914300	685903	53.45	57300	57400	54100	73700	39700	56700	55693.16	17.60	0	-45620	59633	58166	55733	54266	51833	58900	55000	180	17000	500	40820	100	1	35532492	19721	18.68	4.85	12	1.93	2971.00	11435.00	110000	20231102	-49.55	43100	20240909	28.77	106000	-47.64	20240105	43100	28.77	20240909	108400	-48.80	20231107	43100	28.77	20240909	2.84	N	035900	500	179 억		6253606	N	N	1538	N	00	N
139	20241106	150417	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	55300	-1400	5	-2.47	35778359600	642132	50.04	57300	57400	54100	73700	39700	56700	55718.08	17.60	0	-44990	59633	58166	55733	54266	51833	58900	55000	180	17000	500	40820	100	1	35532492	19649	18.61	4.84	12	1.81	2971.00	11435.00	110000	20231102	-49.73	43100	20240909	28.31	106000	-47.83	20240105	43100	28.31	20240909	108400	-48.99	20231107	43100	28.31	20240909	2.84	N	035900	500	179 억		6253606	N	N	18776	N	00	N
140	20241106	140415	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	55000	-1700	5	-3.00	31495794600	564569	44.00	57300	57400	54100	73700	39700	56700	55787.33	17.60	0	-42978	59633	58166	55733	54266	51833	58900	55000	180	17000	500	40820	100	1	35532492	19543	18.51	4.81	12	1.59	2971.00	11435.00	110000	20231102	-50.00	43100	20240909	27.61	106000	-48.11	20240105	43100	27.61	20240909	108400	-49.26	20231107	43100	27.61	20240909	2.84	N	035900	500	179 억		6253606	N	N	18776	N	00	N
141	20241106	130417	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	54600	-2100	5	-3.70	27777742600	496746	38.71	57300	57400	54100	73700	39700	56700	55919.41	17.60	0	-33792	59633	58166	55733	54266	51833	58900	55000	180	17000	500	40820	100	1	35532492	19401	18.38	4.77	12	1.40	2971.00	11435.00	110000	20231102	-50.36	43100	20240909	26.68	106000	-48.49	20240105	43100	26.68	20240909	108400	-49.63	20231107	43100	26.68	20240909	2.84	N	035900	500	179 억		6253606	N	N	18776	N	00	N
142	20241106	120405	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	55300	-1400	5	-2.47	21489102800	381786	29.75	57300	57400	55100	73700	39700	56700	56285.73	17.60	0	-36985	59633	58166	55733	54266	51833	58900	55000	180	17000	500	40820	100	1	35532492	19649	18.61	4.84	12	1.07	2971.00	11435.00	110000	20231102	-49.73	43100	20240909	28.31	106000	-47.83	20240105	43100	28.31	20240909	108400	-48.99	20231107	43100	28.31	20240909	2.84	N	035900	500	179 억		6253606	N	N	18776	N	00	N
143	20241106	110410	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	55700	-1000	5	-1.76	18429766600	326660	25.46	57300	57400	55100	73700	39700	56700	56418.80	17.60	0	-31327	59633	58166	55733	54266	51833	58900	55000	180	17000	500	40820	100	1	35532492	19792	18.75	4.87	12	0.92	2971.00	11435.00	110000	20231102	-49.36	43100	20240909	29.23	106000	-47.45	20240105	43100	29.23	20240909	108400	-48.62	20231107	43100	29.23	20240909	2.84	N	035900	500	179 억		6253606	N	N	18776	N	00	N
144	20241106	100409	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	56300	-400	5	-0.71	12365300800	217647	16.96	57300	57400	56100	73700	39700	56700	56813.56	17.60	0	-31786	59633	58166	55733	54266	51833	58900	55000	180	17000	500	40820	100	1	35532492	20005	18.95	4.92	12	0.61	2971.00	11435.00	110000	20231102	-48.82	43100	20240909	30.63	106000	-46.89	20240105	43100	30.63	20240909	108400	-48.06	20231107	43100	30.63	20240909	2.84	N	035900	500	179 억		6253606	N	N	18776	N	00	N
145	20241106	090408	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	57000	300	2	0.53	2520112400	44242	3.45	57300	57400	56400	73700	39700	56700	56961.99	17.60	0	-6208	59633	58166	55733	54266	51833	58900	55000	180	17000	500	40820	100	1	35532492	20254	19.19	4.98	12	0.12	2971.00	11435.00	110000	20231102	-48.18	43100	20240909	32.25	106000	-46.23	20240105	43100	32.25	20240909	108400	-47.42	20231107	43100	32.25	20240909	2.84	N	035900	500	179 억		6253606	N	N	18776	N	00	N
146	20241105	160358	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	56700	2800	2	5.19	70967293200	1276902	100.31	53400	57200	53300	70000	37800	53900	55577.35	17.61	0	44224	58133	56016	52383	50266	46633	57075	51325	180	16100	500	38800	100	1	35532492	20147	19.08	4.96	12	3.59	2971.00	11435.00	110000	20231102	-48.45	43100	20240909	31.55	106000	-46.51	20240105	43100	31.55	20240909	108400	-47.69	20231107	43100	31.55	20240909	2.86	N	035900	500	179 억		6255963	N	N	18776	N	00	N
147	20241105	150406	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	57000	3100	2	5.75	66362348400	1195938	93.95	53400	57100	53300	70000	37800	53900	55490.40	17.61	0	53276	58133	56016	52383	50266	46633	57075	51325	180	16100	500	38800	100	1	35532492	20254	19.19	4.98	12	3.37	2971.00	11435.00	110000	20231102	-48.18	43100	20240909	32.25	106000	-46.23	20240105	43100	32.25	20240909	108400	-47.42	20231107	43100	32.25	20240909	2.86	N	035900	500	179 억		6255963	N	N	4502	N	00	N
148	20241105	140402	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	55900	2000	2	3.71	48820061500	885729	69.58	53400	56000	53300	70000	37800	53900	55119.14	17.61	0	13916	58133	56016	52383	50266	46633	57075	51325	180	16100	500	38800	100	1	35532492	19863	18.82	4.89	12	2.49	2971.00	11435.00	110000	20231102	-49.18	43100	20240909	29.70	106000	-47.26	20240105	43100	29.70	20240909	108400	-48.43	20231107	43100	29.70	20240909	2.86	N	035900	500	179 억		6255963	N	N	4502	N	00	N
149	20241105	130405	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	55500	1600	2	2.97	39410206900	716543	56.29	53400	55800	53300	70000	37800	53900	55001.18	17.61	0	-21080	58133	56016	52383	50266	46633	57075	51325	180	16100	500	38800	100	1	35532492	19721	18.68	4.85	12	2.02	2971.00	11435.00	110000	20231102	-49.55	43100	20240909	28.77	106000	-47.64	20240105	43100	28.77	20240909	108400	-48.80	20231107	43100	28.77	20240909	2.86	N	035900	500	179 억		6255963	N	N	4502	N	00	N
150	20241105	120403	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	55500	1600	2	2.97	35193406500	640619	50.32	53400	55800	53300	70000	37800	53900	54937.31	17.61	0	-27122	58133	56016	52383	50266	46633	57075	51325	180	16100	500	38800	100	1	35532492	19721	18.68	4.85	12	1.80	2971.00	11435.00	110000	20231102	-49.55	43100	20240909	28.77	106000	-47.64	20240105	43100	28.77	20240909	108400	-48.80	20231107	43100	28.77	20240909	2.86	N	035900	500	179 억		6255963	N	N	4502	N	00	N
151	20241105	110355	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	55600	1700	2	3.15	29991880600	546709	42.95	53400	55800	53300	70000	37800	53900	54859.75	17.61	0	-36610	58133	56016	52383	50266	46633	57075	51325	180	16100	500	38800	100	1	35532492	19756	18.71	4.86	12	1.54	2971.00	11435.00	110000	20231102	-49.45	43100	20240909	29.00	106000	-47.55	20240105	43100	29.00	20240909	108400	-48.71	20231107	43100	29.00	20240909	2.86	N	035900	500	179 억		6255963	N	N	4502	N	00	N
152	20241105	100402	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	54800	900	2	1.67	13108841800	242103	19.02	53400	55000	53300	70000	37800	53900	54146.19	17.61	0	-43857	58133	56016	52383	50266	46633	57075	51325	180	16100	500	38800	100	1	35532492	19472	18.44	4.79	12	0.68	2971.00	11435.00	110000	20231102	-50.18	43100	20240909	27.15	106000	-48.30	20240105	43100	27.15	20240909	108400	-49.45	20231107	43100	27.15	20240909	2.86	N	035900	500	179 억		6255963	N	N	4502	N	00	N
153	20241105	090359	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	53800	-100	5	-0.19	1610844800	29960	2.35	53400	54300	53300	70000	37800	53900	53764.44	17.61	0	-6487	58133	56016	52383	50266	46633	57075	51325	180	16100	500	38800	100	1	35532492	19116	18.11	4.70	12	0.08	2971.00	11435.00	110000	20231102	-51.09	43100	20240909	24.83	106000	-49.25	20240105	43100	24.83	20240909	108400	-50.37	20231107	43100	24.83	20240909	2.86	N	035900	500	179 억		6255963	N	N	4502	N	00	N
154	20241104	160357	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	53900	5150	2	10.56	67113368800	1267730	899.48	48750	54500	48750	63300	34150	48750	52937.32	16.63	0	412925	50116	49432	48616	47932	47116	49775	48275	180	14550	500	35100	100	1	35532492	19152	18.14	4.71	12	3.57	2971.00	11435.00	110000	20231102	-51.00	43100	20240909	25.06	106000	-49.15	20240105	43100	25.06	20240909	108400	-50.28	20231107	43100	25.06	20240909	2.88	N	035900	500	179 억		5908724	N	N	4502	N	00	N
155	20241104	150405	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	53500	4750	2	9.74	64445714900	1218079	864.25	48750	54500	48750	63300	34150	48750	52907.66	16.63	0	407260	50116	49432	48616	47932	47116	49775	48275	180	14550	500	35100	100	1	35532492	19010	18.01	4.68	12	3.43	2971.00	11435.00	110000	20231102	-51.36	43100	20240909	24.13	106000	-49.53	20240105	43100	24.13	20240909	108400	-50.65	20231107	43100	24.13	20240909	2.88	N	035900	500	179 억		5908724	N	N	728	N	00	N
156	20241104	140358	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	53600	4850	2	9.95	59497791800	1125345	798.45	48750	54500	48750	63300	34150	48750	52870.71	16.63	0	366021	50116	49432	48616	47932	47116	49775	48275	180	14550	500	35100	100	1	35532492	19045	18.04	4.69	12	3.17	2971.00	11435.00	110000	20231102	-51.27	43100	20240909	24.36	106000	-49.43	20240105	43100	24.36	20240909	108400	-50.55	20231107	43100	24.36	20240909	2.88	N	035900	500	179 억		5908724	N	N	728	N	00	N
157	20241104	130329	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	53600	4850	2	9.95	54809778800	1037740	736.29	48750	54500	48750	63300	34150	48750	52816.48	16.63	0	352445	50116	49432	48616	47932	47116	49775	48275	180	14550	500	35100	100	1	35532492	19045	18.04	4.69	12	2.92	2971.00	11435.00	110000	20231102	-51.27	43100	20240909	24.36	106000	-49.43	20240105	43100	24.36	20240909	108400	-50.55	20231107	43100	24.36	20240909	2.88	N	035900	500	179 억		5908724	N	N	728	N	00	N
158	20241104	120353	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	54000	5250	2	10.77	50963747000	966141	685.49	48750	54500	48750	63300	34150	48750	52749.80	16.63	0	329779	50116	49432	48616	47932	47116	49775	48275	180	14550	500	35100	100	1	35532492	19188	18.18	4.72	12	2.72	2971.00	11435.00	110000	20231102	-50.91	43100	20240909	25.29	106000	-49.06	20240105	43100	25.29	20240909	108400	-50.18	20231107	43100	25.29	20240909	2.88	N	035900	500	179 억		5908724	N	N	728	N	00	N
159	20241104	110352	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	53700	4950	2	10.15	44031605900	837983	594.56	48750	54400	48750	63300	34150	48750	52544.75	16.63	0	293770	50116	49432	48616	47932	47116	49775	48275	180	14550	500	35100	100	1	35532492	19081	18.07	4.70	12	2.36	2971.00	11435.00	110000	20231102	-51.18	43100	20240909	24.59	106000	-49.34	20240105	43100	24.59	20240909	108400	-50.46	20231107	43100	24.59	20240909	2.88	N	035900	500	179 억		5908724	N	N	728	N	00	N
160	20241104	100349	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	52600	3850	2	7.90	23022015200	445883	316.36	48750	52700	48750	63300	34150	48750	51632.41	16.63	0	187501	50116	49432	48616	47932	47116	49775	48275	180	14550	500	35100	100	1	35532492	18690	17.70	4.60	12	1.25	2971.00	11435.00	110000	20231102	-52.18	43100	20240909	22.04	106000	-50.38	20240105	43100	22.04	20240909	108400	-51.48	20231107	43100	22.04	20240909	2.88	N	035900	500	179 억		5908724	N	N	728	N	00	N
161	20241104	090351	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	50400	1650	2	3.38	2145022200	42792	30.36	48750	50800	48750	63300	34150	48750	50126.71	16.63	0	12849	50116	49432	48616	47932	47116	49775	48275	180	14550	500	35100	100	1	35532492	17908	16.96	4.41	12	0.12	2971.00	11435.00	110000	20231102	-54.18	43100	20240909	16.94	106000	-52.45	20240105	43100	16.94	20240909	108400	-53.51	20231107	43100	16.94	20240909	2.88	N	035900	500	179 억		5908724	N	N	728	N	00	N
162	20241101	160341	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	48750	-100	5	-0.20	6801575050	139999	81.44	48350	49300	47800	63500	34200	48850	48582.89	16.37	0	11807	49783	49316	48833	48366	47883	49075	48125	180	14650	500	35170	50	1	35532492	17322	16.41	4.26	12	0.39	2971.00	11435.00	110000	20231102	-55.68	43100	20240909	13.11	106000	-54.01	20240105	43100	13.11	20240909	110000	-55.68	20231102	43100	13.11	20240909	2.87	N	035900	500	179 억		5816755	N	N	728	N	00	N
163	20241101	150350	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	48800	-50	5	-0.10	6182897150	127317	74.06	48350	49300	47800	63500	34200	48850	48563.01	16.37	0	9824	49783	49316	48833	48366	47883	49075	48125	180	14650	500	35170	50	1	35532492	17340	16.43	4.27	12	0.36	2971.00	11435.00	110000	20231102	-55.64	43100	20240909	13.23	106000	-53.96	20240105	43100	13.23	20240909	110000	-55.64	20231102	43100	13.23	20240909	2.87	N	035900	500	179 억		5816755	N	N	300	N	00	N
164	20241101	140344	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	48950	100	2	0.20	5137227200	106000	61.66	48350	49150	47800	63500	34200	48850	48464.41	16.37	0	5611	49783	49316	48833	48366	47883	49075	48125	180	14650	500	35170	50	1	35532492	17393	16.48	4.28	12	0.30	2971.00	11435.00	110000	20231102	-55.50	43100	20240909	13.57	106000	-53.82	20240105	43100	13.57	20240909	110000	-55.50	20231102	43100	13.57	20240909	2.87	N	035900	500	179 억		5816755	N	N	300	N	00	N
165	20241101	130417	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	48500	-350	5	-0.72	4248162050	87757	51.05	48350	49050	47800	63500	34200	48850	48408.24	16.37	0	3216	49783	49316	48833	48366	47883	49075	48125	180	14650	500	35170	50	1	35532492	17233	16.32	4.24	12	0.25	2971.00	11435.00	110000	20231102	-55.91	43100	20240909	12.53	106000	-54.25	20240105	43100	12.53	20240909	110000	-55.91	20231102	43100	12.53	20240909	2.87	N	035900	500	179 억		5816755	N	N	300	N	00	N
166	20241101	120418	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	48750	-100	5	-0.20	3666974400	75786	44.09	48350	49050	47800	63500	34200	48850	48385.91	16.37	0	4290	49783	49316	48833	48366	47883	49075	48125	180	14650	500	35170	50	1	35532492	17322	16.41	4.26	12	0.21	2971.00	11435.00	110000	20231102	-55.68	43100	20240909	13.11	106000	-54.01	20240105	43100	13.11	20240909	110000	-55.68	20231102	43100	13.11	20240909	2.87	N	035900	500	179 억		5816755	N	N	300	N	00	N
167	20241101	110416	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	48650	-200	5	-0.41	3002659950	62172	36.17	48350	48900	47800	63500	34200	48850	48296.02	16.37	0	1250	49783	49316	48833	48366	47883	49075	48125	180	14650	500	35170	50	1	35532492	17287	16.37	4.25	12	0.17	2971.00	11435.00	110000	20231102	-55.77	43100	20240909	12.88	106000	-54.10	20240105	43100	12.88	20240909	110000	-55.77	20231102	43100	12.88	20240909	2.87	N	035900	500	179 억		5816755	N	N	300	N	00	N
168	20241101	100417	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	48400	-450	5	-0.92	2223052950	46127	26.83	48350	48700	47800	63500	34200	48850	48194.18	16.37	0	-386	49783	49316	48833	48366	47883	49075	48125	180	14650	500	35170	50	1	35532492	17198	16.29	4.23	12	0.13	2971.00	11435.00	110000	20231102	-56.00	43100	20240909	12.30	106000	-54.34	20240105	43100	12.30	20240909	110000	-56.00	20231102	43100	12.30	20240909	2.87	N	035900	500	179 억		5816755	N	N	300	N	00	N
169	20241101	090415	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	48000	-850	5	-1.74	766699350	15952	9.28	48350	48500	47800	63500	34200	48850	48062.90	16.37	0	-3634	49783	49316	48833	48366	47883	49075	48125	180	14650	500	35170	50	1	35532492	17056	16.16	4.20	12	0.04	2971.00	11435.00	110000	20231102	-56.36	43100	20240909	11.37	106000	-54.72	20240105	43100	11.37	20240909	110000	-56.36	20231102	43100	11.37	20240909	2.87	N	035900	500	179 억		5816755	N	N	300	N	00	N