KissMeData/122870/price/prices-20240301.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	20240329	160812	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	47100	1100	2	2.39	16869968200	362524	182.50	46100	47200	45700	59800	32200	46000	46531.73	10.18	0	-11285	47366	46682	46116	45432	44866	46400	45150	93	13800	500	33120	50	1	18690719	8803	14.34	1.86	12	1.94	3285.00	25262.00	97000	20230531	-51.44	39200	20240307	20.15	48800	-3.48	20240102	39200	20.15	20240307	97000	-51.44	20230531	39200	20.15	20240307	5.22	N	122870	500	93 억		1902103	N	N	110	N	00	N
3	20240329	150814	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	47150	1150	2	2.50	14802931750	318662	160.42	46100	47200	45700	59800	32200	46000	46453.40	10.18	0	-3966	47366	46682	46116	45432	44866	46400	45150	93	13800	500	33120	50	1	18690719	8813	14.35	1.87	12	1.70	3285.00	25262.00	97000	20230531	-51.39	39200	20240307	20.28	48800	-3.38	20240102	39200	20.28	20240307	97000	-51.39	20230531	39200	20.28	20240307	5.22	N	122870	500	93 억		1902103	N	N	98	N	00	N
4	20240329	140809	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	46550	550	2	1.20	10563204300	228138	114.85	46100	47000	45700	59800	32200	46000	46301.83	10.18	0	-17701	47366	46682	46116	45432	44866	46400	45150	93	13800	500	33120	50	1	18690719	8701	14.17	1.84	12	1.22	3285.00	25262.00	97000	20230531	-52.01	39200	20240307	18.75	48800	-4.61	20240102	39200	18.75	20240307	97000	-52.01	20230531	39200	18.75	20240307	5.22	N	122870	500	93 억		1902103	N	N	98	N	00	N
5	20240329	130757	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	46300	300	2	0.65	7790799250	168647	84.90	46100	47000	45700	59800	32200	46000	46195.90	10.18	0	-32938	47366	46682	46116	45432	44866	46400	45150	93	13800	500	33120	50	1	18690719	8654	14.09	1.83	12	0.90	3285.00	25262.00	97000	20230531	-52.27	39200	20240307	18.11	48800	-5.12	20240102	39200	18.11	20240307	97000	-52.27	20230531	39200	18.11	20240307	5.22	N	122870	500	93 억		1902103	N	N	98	N	00	N
6	20240329	120806	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	46150	150	2	0.33	6866298950	148639	74.83	46100	47000	45700	59800	32200	46000	46194.47	10.18	0	-38083	47366	46682	46116	45432	44866	46400	45150	93	13800	500	33120	50	1	18690719	8626	14.05	1.83	12	0.80	3285.00	25262.00	97000	20230531	-52.42	39200	20240307	17.73	48800	-5.43	20240102	39200	17.73	20240307	97000	-52.42	20230531	39200	17.73	20240307	5.22	N	122870	500	93 억		1902103	N	N	98	N	00	N
7	20240329	110756	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	45950	-50	5	-0.11	5493253400	118887	59.85	46100	47000	45700	59800	32200	46000	46205.68	10.18	0	-34033	47366	46682	46116	45432	44866	46400	45150	93	13800	500	33120	50	1	18690719	8588	13.99	1.82	12	0.64	3285.00	25262.00	97000	20230531	-52.63	39200	20240307	17.22	48800	-5.84	20240102	39200	17.22	20240307	97000	-52.63	20230531	39200	17.22	20240307	5.22	N	122870	500	93 억		1902103	N	N	98	N	00	N
8	20240329	100757	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	46100	100	2	0.22	3888721750	83922	42.25	46100	47000	45950	59800	32200	46000	46337.36	10.18	0	-24868	47366	46682	46116	45432	44866	46400	45150	93	13800	500	33120	50	1	18690719	8616	14.03	1.82	12	0.45	3285.00	25262.00	97000	20230531	-52.47	39200	20240307	17.60	48800	-5.53	20240102	39200	17.60	20240307	97000	-52.47	20230531	39200	17.60	20240307	5.22	N	122870	500	93 억		1902103	N	N	98	N	00	N
9	20240329	090756	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	46500	500	2	1.09	1379342850	29583	14.89	46100	47000	46100	59800	32200	46000	46626.35	10.18	0	2453	47366	46682	46116	45432	44866	46400	45150	93	13800	500	33120	50	1	18690719	8691	14.16	1.84	12	0.16	3285.00	25262.00	97000	20230531	-52.06	39200	20240307	18.62	48800	-4.71	20240102	39200	18.62	20240307	97000	-52.06	20230531	39200	18.62	20240307	5.22	N	122870	500	93 억		1902103	N	N	98	N	00	N
10	20240328	160803	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	46000	-250	5	-0.54	9127993350	197788	44.23	46350	46800	45550	60100	32400	46250	46150.72	10.33	0	-24691	47850	47050	46550	45750	45250	46800	45500	93	13850	500	33300	50	1	18690719	8598	25.37	2.07	12	1.06	1813.00	22249.00	97000	20230531	-52.58	39200	20240307	17.35	48800	-5.74	20240102	39200	17.35	20240307	97000	-52.58	20230531	39200	17.35	20240307	5.22	N	122870	500	93 억		1930265	N	N	98	N	00	N
11	20240328	150802	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	45900	-350	5	-0.76	8793466700	190513	42.61	46350	46800	45550	60100	32400	46250	46156.78	10.33	0	-23971	47850	47050	46550	45750	45250	46800	45500	93	13850	500	33300	50	1	18690719	8579	25.32	2.06	12	1.02	1813.00	22249.00	97000	20230531	-52.68	39200	20240307	17.09	48800	-5.94	20240102	39200	17.09	20240307	97000	-52.68	20230531	39200	17.09	20240307	5.22	N	122870	500	93 억		1930265	N	N	475	N	00	N
12	20240328	140753	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	45850	-400	5	-0.86	7866190150	170320	38.09	46350	46800	45550	60100	32400	46250	46184.77	10.33	0	-20454	47850	47050	46550	45750	45250	46800	45500	93	13850	500	33300	50	1	18690719	8570	25.29	2.06	12	0.91	1813.00	22249.00	97000	20230531	-52.73	39200	20240307	16.96	48800	-6.05	20240102	39200	16.96	20240307	97000	-52.73	20230531	39200	16.96	20240307	5.22	N	122870	500	93 억		1930265	N	N	475	N	00	N
13	20240328	130753	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	46000	-250	5	-0.54	6995197400	151376	33.85	46350	46800	45550	60100	32400	46250	46210.74	10.33	0	-19327	47850	47050	46550	45750	45250	46800	45500	93	13850	500	33300	50	1	18690719	8598	25.37	2.07	12	0.81	1813.00	22249.00	97000	20230531	-52.58	39200	20240307	17.35	48800	-5.74	20240102	39200	17.35	20240307	97000	-52.58	20230531	39200	17.35	20240307	5.22	N	122870	500	93 억		1930265	N	N	475	N	00	N
14	20240328	120756	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	46200	-50	5	-0.11	5575580800	120591	26.97	46350	46800	45550	60100	32400	46250	46235.46	10.33	0	-9578	47850	47050	46550	45750	45250	46800	45500	93	13850	500	33300	50	1	18690719	8635	25.48	2.08	12	0.65	1813.00	22249.00	97000	20230531	-52.37	39200	20240307	17.86	48800	-5.33	20240102	39200	17.86	20240307	97000	-52.37	20230531	39200	17.86	20240307	5.22	N	122870	500	93 억		1930265	N	N	475	N	00	N
15	20240328	110756	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	46100	-150	5	-0.32	5207132050	112619	25.19	46350	46800	45550	60100	32400	46250	46236.71	10.33	0	-8748	47850	47050	46550	45750	45250	46800	45500	93	13850	500	33300	50	1	18690719	8616	25.43	2.07	12	0.60	1813.00	22249.00	97000	20230531	-52.47	39200	20240307	17.60	48800	-5.53	20240102	39200	17.60	20240307	97000	-52.47	20230531	39200	17.60	20240307	5.22	N	122870	500	93 억		1930265	N	N	475	N	00	N
16	20240328	100748	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	46600	350	2	0.76	4509453600	97552	21.82	46350	46800	45550	60100	32400	46250	46226.15	10.33	0	-3153	47850	47050	46550	45750	45250	46800	45500	93	13850	500	33300	50	1	18690719	8710	25.70	2.09	12	0.52	1813.00	22249.00	97000	20230531	-51.96	39200	20240307	18.88	48800	-4.51	20240102	39200	18.88	20240307	97000	-51.96	20230531	39200	18.88	20240307	5.22	N	122870	500	93 억		1930265	N	N	475	N	00	N
17	20240328	090810	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	46050	-200	5	-0.43	790392200	17160	3.84	46350	46350	45850	60100	32400	46250	46060.04	10.33	0	-1315	47850	47050	46550	45750	45250	46800	45500	93	13850	500	33300	50	1	18690719	8607	25.40	2.07	12	0.09	1813.00	22249.00	97000	20230531	-52.53	39200	20240307	17.47	48800	-5.64	20240102	39200	17.47	20240307	97000	-52.53	20230531	39200	17.47	20240307	5.22	N	122870	500	93 억		1930265	N	N	475	N	00	N
18	20240327	160806	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	46250	50	2	0.11	20763547550	444726	147.65	46400	47350	46050	60000	32350	46200	46689.16	10.63	0	-53021	47566	46882	46016	45332	44466	47225	45675	93	13800	500	33260	50	1	18690719	8644	25.51	2.08	12	2.38	1813.00	22249.00	97000	20230531	-52.32	39200	20240307	17.98	48800	-5.23	20240102	39200	17.98	20240307	97000	-52.32	20230531	39200	17.98	20240307	5.33	N	122870	500	93 억		1986855	N	N	475	N	00	N
19	20240327	150808	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	46150	-50	5	-0.11	19791470150	423699	140.67	46400	47350	46100	60000	32350	46200	46711.53	10.63	0	-54969	47566	46882	46016	45332	44466	47225	45675	93	13800	500	33260	50	1	18690719	8626	25.46	2.07	12	2.27	1813.00	22249.00	97000	20230531	-52.42	39200	20240307	17.73	48800	-5.43	20240102	39200	17.73	20240307	97000	-52.42	20230531	39200	17.73	20240307	5.33	N	122870	500	93 억		1986855	N	N	4706	N	00	N
20	20240327	140807	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	46450	250	2	0.54	17721379950	378983	125.82	46400	47350	46200	60000	32350	46200	46760.82	10.63	0	-41314	47566	46882	46016	45332	44466	47225	45675	93	13800	500	33260	50	1	18690719	8682	25.62	2.09	12	2.03	1813.00	22249.00	97000	20230531	-52.11	39200	20240307	18.49	48800	-4.82	20240102	39200	18.49	20240307	97000	-52.11	20230531	39200	18.49	20240307	5.33	N	122870	500	93 억		1986855	N	N	4706	N	00	N
21	20240327	130806	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	46550	350	2	0.76	16648392550	355912	118.16	46400	47350	46200	60000	32350	46200	46777.21	10.63	0	-32122	47566	46882	46016	45332	44466	47225	45675	93	13800	500	33260	50	1	18690719	8701	25.68	2.09	12	1.90	1813.00	22249.00	97000	20230531	-52.01	39200	20240307	18.75	48800	-4.61	20240102	39200	18.75	20240307	97000	-52.01	20230531	39200	18.75	20240307	5.33	N	122870	500	93 억		1986855	N	N	4706	N	00	N
22	20240327	120806	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	46450	250	2	0.54	15462040000	330338	109.67	46400	47350	46200	60000	32350	46200	46807.30	10.63	0	-22774	47566	46882	46016	45332	44466	47225	45675	93	13800	500	33260	50	1	18690719	8682	25.62	2.09	12	1.77	1813.00	22249.00	97000	20230531	-52.11	39200	20240307	18.49	48800	-4.82	20240102	39200	18.49	20240307	97000	-52.11	20230531	39200	18.49	20240307	5.33	N	122870	500	93 억		1986855	N	N	4706	N	00	N
23	20240327	110804	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	46700	500	2	1.08	13756945400	293668	97.50	46400	47350	46200	60000	32350	46200	46845.92	10.63	0	-11555	47566	46882	46016	45332	44466	47225	45675	93	13800	500	33260	50	1	18690719	8729	25.76	2.10	12	1.57	1813.00	22249.00	97000	20230531	-51.86	39200	20240307	19.13	48800	-4.30	20240102	39200	19.13	20240307	97000	-51.86	20230531	39200	19.13	20240307	5.33	N	122870	500	93 억		1986855	N	N	4706	N	00	N
24	20240327	100800	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	46900	700	2	1.52	10272587700	219132	72.75	46400	47350	46200	60000	32350	46200	46879.50	10.63	0	903	47566	46882	46016	45332	44466	47225	45675	93	13800	500	33260	50	1	18690719	8766	25.87	2.11	12	1.17	1813.00	22249.00	97000	20230531	-51.65	39200	20240307	19.64	48800	-3.89	20240102	39200	19.64	20240307	97000	-51.65	20230531	39200	19.64	20240307	5.33	N	122870	500	93 억		1986855	N	N	4706	N	00	N
25	20240327	090806	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	47100	900	2	1.95	2570960350	54826	18.20	46400	47200	46200	60000	32350	46200	46897.04	10.63	0	1438	47566	46882	46016	45332	44466	47225	45675	93	13800	500	33260	50	1	18690719	8803	25.98	2.12	12	0.29	1813.00	22249.00	97000	20230531	-51.44	39200	20240307	20.15	48800	-3.48	20240102	39200	20.15	20240307	97000	-51.44	20230531	39200	20.15	20240307	5.33	N	122870	500	93 억		1986855	N	N	4706	N	00	N
26	20240326	160700	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	46200	600	2	1.32	13749733400	298421	131.74	45600	46700	45150	59200	31950	45600	46074.71	10.63	0	1045	47100	46350	45400	44650	43700	46725	45025	93	13600	500	32830	50	1	18690719	8635	25.48	2.08	12	1.60	1813.00	22249.00	97000	20230531	-52.37	39200	20240307	17.86	48800	-5.33	20240102	39200	17.86	20240307	97000	-52.37	20230531	39200	17.86	20240307	5.26	N	122870	500	93 억		1987749	N	N	4705	N	00	N
27	20240326	150756	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	46200	600	2	1.32	12849404600	278917	123.13	45600	46700	45150	59200	31950	45600	46068.95	10.63	0	2246	47100	46350	45400	44650	43700	46725	45025	93	13600	500	32830	50	1	18690719	8635	25.48	2.08	12	1.49	1813.00	22249.00	97000	20230531	-52.37	39200	20240307	17.86	48800	-5.33	20240102	39200	17.86	20240307	97000	-52.37	20230531	39200	17.86	20240307	5.26	N	122870	500	93 억		1987749	N	N	1648	N	00	N
28	20240326	140752	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	46350	750	2	1.64	9705973250	211269	93.27	45600	46500	45150	59200	31950	45600	45941.34	10.63	0	1148	47100	46350	45400	44650	43700	46725	45025	93	13600	500	32830	50	1	18690719	8663	25.57	2.08	12	1.13	1813.00	22249.00	97000	20230531	-52.22	39200	20240307	18.24	48800	-5.02	20240102	39200	18.24	20240307	97000	-52.22	20230531	39200	18.24	20240307	5.26	N	122870	500	93 억		1987749	N	N	1648	N	00	N
29	20240326	130750	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	45850	250	2	0.55	7307302000	159378	70.36	45600	46350	45150	59200	31950	45600	45848.91	10.63	0	-4419	47100	46350	45400	44650	43700	46725	45025	93	13600	500	32830	50	1	18690719	8570	25.29	2.06	12	0.85	1813.00	22249.00	97000	20230531	-52.73	39200	20240307	16.96	48800	-6.05	20240102	39200	16.96	20240307	97000	-52.73	20230531	39200	16.96	20240307	5.26	N	122870	500	93 억		1987749	N	N	1648	N	00	N
30	20240326	120752	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	46000	400	2	0.88	4832577350	105737	46.68	45600	46050	45150	59200	31950	45600	45703.77	10.63	0	-2326	47100	46350	45400	44650	43700	46725	45025	93	13600	500	32830	50	1	18690719	8598	25.37	2.07	12	0.57	1813.00	22249.00	97000	20230531	-52.58	39200	20240307	17.35	48800	-5.74	20240102	39200	17.35	20240307	97000	-52.58	20230531	39200	17.35	20240307	5.26	N	122870	500	93 억		1987749	N	N	1648	N	00	N
31	20240326	110746	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	45800	200	2	0.44	3454104700	75701	33.42	45600	45900	45150	59200	31950	45600	45628.27	10.63	0	-9053	47100	46350	45400	44650	43700	46725	45025	93	13600	500	32830	50	1	18690719	8560	25.26	2.06	12	0.41	1813.00	22249.00	97000	20230531	-52.78	39200	20240307	16.84	48800	-6.15	20240102	39200	16.84	20240307	97000	-52.78	20230531	39200	16.84	20240307	5.26	N	122870	500	93 억		1987749	N	N	1648	N	00	N
32	20240326	100755	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	45750	150	2	0.33	2308558450	50648	22.36	45600	45900	45150	59200	31950	45600	45580.44	10.63	0	-6892	47100	46350	45400	44650	43700	46725	45025	93	13600	500	32830	50	1	18690719	8551	25.23	2.06	12	0.27	1813.00	22249.00	97000	20230531	-52.84	39200	20240307	16.71	48800	-6.25	20240102	39200	16.71	20240307	97000	-52.84	20230531	39200	16.71	20240307	5.26	N	122870	500	93 억		1987749	N	N	1648	N	00	N
33	20240326	090755	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	45250	-350	5	-0.77	460043950	10128	4.47	45600	45700	45150	59200	31950	45600	45422.61	10.63	0	-5919	47100	46350	45400	44650	43700	46725	45025	93	13600	500	32830	50	1	18690719	8458	24.96	2.03	12	0.05	1813.00	22249.00	97000	20230531	-53.35	39200	20240307	15.43	48800	-7.27	20240102	39200	15.43	20240307	97000	-53.35	20230531	39200	15.43	20240307	5.26	N	122870	500	93 억		1987749	N	N	1648	N	00	N
34	20240325	160820	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	45600	650	2	1.45	10118262900	223995	105.30	45000	46150	44450	58400	31500	44950	45171.19	10.60	0	5071	46383	45666	45033	44316	43683	45350	44000	93	13450	500	32360	50	1	18690719	8523	25.15	2.05	12	1.20	1813.00	22249.00	97000	20230531	-52.99	39200	20240307	16.33	48800	-6.56	20240102	39200	16.33	20240307	97000	-52.99	20230531	39200	16.33	20240307	5.28	N	122870	500	93 억		1981981	N	N	1648	N	00	N
35	20240325	150823	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	45500	550	2	1.22	9330786900	206706	97.17	45000	46150	44450	58400	31500	44950	45140.38	10.60	0	10969	46383	45666	45033	44316	43683	45350	44000	93	13450	500	32360	50	1	18690719	8504	25.10	2.05	12	1.11	1813.00	22249.00	97000	20230531	-53.09	39200	20240307	16.07	48800	-6.76	20240102	39200	16.07	20240307	97000	-53.09	20230531	39200	16.07	20240307	5.28	N	122870	500	93 억		1981981	N	N	298	N	00	N
36	20240325	140820	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44850	-100	5	-0.22	5079849650	113374	53.30	45000	45150	44450	58400	31500	44950	44806.12	10.60	0	14714	46383	45666	45033	44316	43683	45350	44000	93	13450	500	32360	50	1	18690719	8383	24.74	2.02	12	0.61	1813.00	22249.00	97000	20230531	-53.76	39200	20240307	14.41	48800	-8.09	20240102	39200	14.41	20240307	97000	-53.76	20230531	39200	14.41	20240307	5.28	N	122870	500	93 억		1981981	N	N	298	N	00	N
37	20240325	130821	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44850	-100	5	-0.22	4654028900	103875	48.83	45000	45150	44450	58400	31500	44950	44804.13	10.60	0	15771	46383	45666	45033	44316	43683	45350	44000	93	13450	500	32360	50	1	18690719	8383	24.74	2.02	12	0.56	1813.00	22249.00	97000	20230531	-53.76	39200	20240307	14.41	48800	-8.09	20240102	39200	14.41	20240307	97000	-53.76	20230531	39200	14.41	20240307	5.28	N	122870	500	93 억		1981981	N	N	298	N	00	N
38	20240325	120825	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44800	-150	5	-0.33	4308423900	96167	45.21	45000	45150	44450	58400	31500	44950	44801.48	10.60	0	17668	46383	45666	45033	44316	43683	45350	44000	93	13450	500	32360	50	1	18690719	8373	24.71	2.01	12	0.51	1813.00	22249.00	97000	20230531	-53.81	39200	20240307	14.29	48800	-8.20	20240102	39200	14.29	20240307	97000	-53.81	20230531	39200	14.29	20240307	5.28	N	122870	500	93 억		1981981	N	N	298	N	00	N
39	20240325	110822	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44900	-50	5	-0.11	3935142800	87830	41.29	45000	45150	44450	58400	31500	44950	44804.08	10.60	0	18513	46383	45666	45033	44316	43683	45350	44000	93	13450	500	32360	50	1	18690719	8392	24.77	2.02	12	0.47	1813.00	22249.00	97000	20230531	-53.71	39200	20240307	14.54	48800	-7.99	20240102	39200	14.54	20240307	97000	-53.71	20230531	39200	14.54	20240307	5.28	N	122870	500	93 억		1981981	N	N	298	N	00	N
40	20240325	100823	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44600	-350	5	-0.78	2141395600	47817	22.48	45000	45050	44450	58400	31500	44950	44783.14	10.60	0	9871	46383	45666	45033	44316	43683	45350	44000	93	13450	500	32360	50	1	18690719	8336	24.60	2.00	12	0.26	1813.00	22249.00	97000	20230531	-54.02	39200	20240307	13.78	48800	-8.61	20240102	39200	13.78	20240307	97000	-54.02	20230531	39200	13.78	20240307	5.28	N	122870	500	93 억		1981981	N	N	298	N	00	N
41	20240325	090825	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44850	-100	5	-0.22	405336450	9072	4.26	45000	45000	44450	58400	31500	44950	44679.88	10.60	0	-1710	46383	45666	45033	44316	43683	45350	44000	93	13450	500	32360	50	1	18690719	8383	24.74	2.02	12	0.05	1813.00	22249.00	97000	20230531	-53.76	39200	20240307	14.41	48800	-8.09	20240102	39200	14.41	20240307	97000	-53.76	20230531	39200	14.41	20240307	5.28	N	122870	500	93 억		1981981	N	N	298	N	00	N
42	20240322	160823	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44950	-600	5	-1.32	9507497850	212197	68.69	45750	45750	44400	59200	31900	45550	44804.08	10.85	0	-49542	47050	46300	45250	44500	43450	46675	44875	93	13650	500	32790	50	1	18690719	8401	24.79	2.02	12	1.14	1813.00	22249.00	97000	20230531	-53.66	39200	20240307	14.67	48800	-7.89	20240102	39200	14.67	20240307	97000	-53.66	20230531	39200	14.67	20240307	5.21	N	122870	500	93 억		2028512	N	N	298	N	00	N
43	20240322	150825	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44700	-850	5	-1.87	8953553400	199851	64.69	45750	45750	44400	59200	31900	45550	44800.41	10.85	0	-43508	47050	46300	45250	44500	43450	46675	44875	93	13650	500	32790	50	1	18690719	8355	24.66	2.01	12	1.07	1813.00	22249.00	97000	20230531	-53.92	39200	20240307	14.03	48800	-8.40	20240102	39200	14.03	20240307	97000	-53.92	20230531	39200	14.03	20240307	5.21	N	122870	500	93 억		2028512	N	N	1543	N	00	N
44	20240322	140815	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44750	-800	5	-1.76	8051013400	179674	58.16	45750	45750	44400	59200	31900	45550	44808.20	10.85	0	-37430	47050	46300	45250	44500	43450	46675	44875	93	13650	500	32790	50	1	18690719	8364	24.68	2.01	12	0.96	1813.00	22249.00	97000	20230531	-53.87	39200	20240307	14.16	48800	-8.30	20240102	39200	14.16	20240307	97000	-53.87	20230531	39200	14.16	20240307	5.21	N	122870	500	93 억		2028512	N	N	1543	N	00	N
45	20240322	130820	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44850	-700	5	-1.54	7217655400	161094	52.15	45750	45750	44400	59200	31900	45550	44803.09	10.85	0	-33095	47050	46300	45250	44500	43450	46675	44875	93	13650	500	32790	50	1	18690719	8383	24.74	2.02	12	0.86	1813.00	22249.00	97000	20230531	-53.76	39200	20240307	14.41	48800	-8.09	20240102	39200	14.41	20240307	97000	-53.76	20230531	39200	14.41	20240307	5.21	N	122870	500	93 억		2028512	N	N	1543	N	00	N
46	20240322	120815	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	45050	-500	5	-1.10	6511002150	145376	47.06	45750	45750	44400	59200	31900	45550	44786.30	10.85	0	-33512	47050	46300	45250	44500	43450	46675	44875	93	13650	500	32790	50	1	18690719	8420	24.85	2.02	12	0.78	1813.00	22249.00	97000	20230531	-53.56	39200	20240307	14.92	48800	-7.68	20240102	39200	14.92	20240307	97000	-53.56	20230531	39200	14.92	20240307	5.21	N	122870	500	93 억		2028512	N	N	1543	N	00	N
47	20240322	110823	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44450	-1100	5	-2.41	5764418000	128715	41.67	45750	45750	44400	59200	31900	45550	44783.19	10.85	0	-35724	47050	46300	45250	44500	43450	46675	44875	93	13650	500	32790	50	1	18690719	8308	24.52	2.00	12	0.69	1813.00	22249.00	97000	20230531	-54.18	39200	20240307	13.39	48800	-8.91	20240102	39200	13.39	20240307	97000	-54.18	20230531	39200	13.39	20240307	5.21	N	122870	500	93 억		2028512	N	N	1543	N	00	N
48	20240322	100816	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44700	-850	5	-1.87	3376052800	75212	24.35	45750	45750	44600	59200	31900	45550	44885.42	10.85	0	-20586	47050	46300	45250	44500	43450	46675	44875	93	13650	500	32790	50	1	18690719	8355	24.66	2.01	12	0.40	1813.00	22249.00	97000	20230531	-53.92	39200	20240307	14.03	48800	-8.40	20240102	39200	14.03	20240307	97000	-53.92	20230531	39200	14.03	20240307	5.21	N	122870	500	93 억		2028512	N	N	1543	N	00	N
49	20240322	090814	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44900	-650	5	-1.43	1112286300	24661	7.98	45750	45750	44600	59200	31900	45550	45099.47	10.85	0	-7007	47050	46300	45250	44500	43450	46675	44875	93	13650	500	32790	50	1	18690719	8392	24.77	2.02	12	0.13	1813.00	22249.00	97000	20230531	-53.71	39200	20240307	14.54	48800	-7.99	20240102	39200	14.54	20240307	97000	-53.71	20230531	39200	14.54	20240307	5.21	N	122870	500	93 억		2028512	N	N	1543	N	00	N
50	20240321	160821	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	45550	1300	2	2.94	13838754200	304299	208.68	44200	46000	44200	57500	31000	44250	45478.99	10.67	0	41433	45583	44916	44533	43866	43483	44725	43675	93	13250	500	31860	50	1	18690719	8514	25.12	2.05	12	1.63	1813.00	22249.00	97000	20230531	-53.04	39200	20240307	16.20	48800	-6.66	20240102	39200	16.20	20240307	97000	-53.04	20230531	39200	16.20	20240307	5.24	N	122870	500	93 억		1995174	N	N	1543	N	00	N
51	20240321	150817	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	45650	1400	2	3.16	13381764850	294268	201.80	44200	46000	44200	57500	31000	44250	45476.34	10.67	0	44184	45583	44916	44533	43866	43483	44725	43675	93	13250	500	31860	50	1	18690719	8532	25.18	2.05	12	1.57	1813.00	22249.00	97000	20230531	-52.94	39200	20240307	16.45	48800	-6.45	20240102	39200	16.45	20240307	97000	-52.94	20230531	39200	16.45	20240307	5.24	N	122870	500	93 억		1995174	N	N	171	N	00	N
52	20240321	140816	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	45700	1450	2	3.28	11942624450	262828	180.24	44200	46000	44200	57500	31000	44250	45440.66	10.67	0	46438	45583	44916	44533	43866	43483	44725	43675	93	13250	500	31860	50	1	18690719	8542	25.21	2.05	12	1.41	1813.00	22249.00	97000	20230531	-52.89	39200	20240307	16.58	48800	-6.35	20240102	39200	16.58	20240307	97000	-52.89	20230531	39200	16.58	20240307	5.24	N	122870	500	93 억		1995174	N	N	171	N	00	N
53	20240321	130804	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	45600	1350	2	3.05	9325735300	205699	141.06	44200	45850	44200	57500	31000	44250	45338.82	10.67	0	30695	45583	44916	44533	43866	43483	44725	43675	93	13250	500	31860	50	1	18690719	8523	25.15	2.05	12	1.10	1813.00	22249.00	97000	20230531	-52.99	39200	20240307	16.33	48800	-6.56	20240102	39200	16.33	20240307	97000	-52.99	20230531	39200	16.33	20240307	5.24	N	122870	500	93 억		1995174	N	N	171	N	00	N
54	20240321	120818	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	45550	1300	2	2.94	8365455400	184673	126.64	44200	45850	44200	57500	31000	44250	45300.91	10.67	0	31801	45583	44916	44533	43866	43483	44725	43675	93	13250	500	31860	50	1	18690719	8514	25.12	2.05	12	0.99	1813.00	22249.00	97000	20230531	-53.04	39200	20240307	16.20	48800	-6.66	20240102	39200	16.20	20240307	97000	-53.04	20230531	39200	16.20	20240307	5.24	N	122870	500	93 억		1995174	N	N	171	N	00	N
55	20240321	110814	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	45400	1150	2	2.60	7465573100	164894	113.08	44200	45850	44200	57500	31000	44250	45277.35	10.67	0	29693	45583	44916	44533	43866	43483	44725	43675	93	13250	500	31860	50	1	18690719	8486	25.04	2.04	12	0.88	1813.00	22249.00	97000	20230531	-53.20	39200	20240307	15.82	48800	-6.97	20240102	39200	15.82	20240307	97000	-53.20	20230531	39200	15.82	20240307	5.24	N	122870	500	93 억		1995174	N	N	171	N	00	N
56	20240321	100819	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	45200	950	2	2.15	4447939150	98646	67.65	44200	45600	44200	57500	31000	44250	45093.16	10.67	0	19365	45583	44916	44533	43866	43483	44725	43675	93	13250	500	31860	50	1	18690719	8448	24.93	2.03	12	0.53	1813.00	22249.00	97000	20230531	-53.40	39200	20240307	15.31	48800	-7.38	20240102	39200	15.31	20240307	97000	-53.40	20230531	39200	15.31	20240307	5.24	N	122870	500	93 억		1995174	N	N	171	N	00	N
57	20240321	090822	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44800	550	2	1.24	692735250	15534	10.65	44200	44900	44200	57500	31000	44250	44603.42	10.67	0	-1141	45583	44916	44533	43866	43483	44725	43675	93	13250	500	31860	50	1	18690719	8373	24.71	2.01	12	0.08	1813.00	22249.00	97000	20230531	-53.81	39200	20240307	14.29	48800	-8.20	20240102	39200	14.29	20240307	97000	-53.81	20230531	39200	14.29	20240307	5.24	N	122870	500	93 억		1995174	N	N	171	N	00	N
58	20240320	160810	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44250	-350	5	-0.78	6409366000	143669	72.98	44900	45200	44150	57900	31250	44600	44612.50	10.90	0	-42196	46266	45432	44866	44032	43466	45150	43750	93	13300	500	32110	50	1	18690719	8271	24.41	1.99	12	0.77	1813.00	22249.00	97000	20230531	-54.38	39200	20240307	12.88	48800	-9.32	20240102	39200	12.88	20240307	97000	-54.38	20230531	39200	12.88	20240307	5.29	N	122870	500	93 억		2037498	N	N	171	N	00	N
59	20240320	150811	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44250	-350	5	-0.78	6031749200	135133	68.65	44900	45200	44150	57900	31250	44600	44635.65	10.90	0	-40993	46266	45432	44866	44032	43466	45150	43750	93	13300	500	32110	50	1	18690719	8271	24.41	1.99	12	0.72	1813.00	22249.00	97000	20230531	-54.38	39200	20240307	12.88	48800	-9.32	20240102	39200	12.88	20240307	97000	-54.38	20230531	39200	12.88	20240307	5.29	N	122870	500	93 억		2037498	N	N	2326	N	00	N
60	20240320	140816	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44350	-250	5	-0.56	5197916600	116286	59.07	44900	45200	44200	57900	31250	44600	44699.42	10.90	0	-34481	46266	45432	44866	44032	43466	45150	43750	93	13300	500	32110	50	1	18690719	8289	24.46	1.99	12	0.62	1813.00	22249.00	97000	20230531	-54.28	39200	20240307	13.14	48800	-9.12	20240102	39200	13.14	20240307	97000	-54.28	20230531	39200	13.14	20240307	5.29	N	122870	500	93 억		2037498	N	N	2326	N	00	N
61	20240320	130815	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44450	-150	5	-0.34	4636150150	103612	52.63	44900	45200	44200	57900	31250	44600	44745.30	10.90	0	-28113	46266	45432	44866	44032	43466	45150	43750	93	13300	500	32110	50	1	18690719	8308	24.52	2.00	12	0.55	1813.00	22249.00	97000	20230531	-54.18	39200	20240307	13.39	48800	-8.91	20240102	39200	13.39	20240307	97000	-54.18	20230531	39200	13.39	20240307	5.29	N	122870	500	93 억		2037498	N	N	2326	N	00	N
62	20240320	120810	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44450	-150	5	-0.34	4390111950	98070	49.82	44900	45200	44200	57900	31250	44600	44765.09	10.90	0	-26896	46266	45432	44866	44032	43466	45150	43750	93	13300	500	32110	50	1	18690719	8308	24.52	2.00	12	0.52	1813.00	22249.00	97000	20230531	-54.18	39200	20240307	13.39	48800	-8.91	20240102	39200	13.39	20240307	97000	-54.18	20230531	39200	13.39	20240307	5.29	N	122870	500	93 억		2037498	N	N	2326	N	00	N
63	20240320	110811	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44550	-50	5	-0.11	3604406100	80375	40.83	44900	45200	44500	57900	31250	44600	44844.87	10.90	0	-22599	46266	45432	44866	44032	43466	45150	43750	93	13300	500	32110	50	1	18690719	8327	24.57	2.00	12	0.43	1813.00	22249.00	97000	20230531	-54.07	39200	20240307	13.65	48800	-8.71	20240102	39200	13.65	20240307	97000	-54.07	20230531	39200	13.65	20240307	5.29	N	122870	500	93 억		2037498	N	N	2326	N	00	N
64	20240320	100806	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	45150	550	2	1.23	2178299250	48546	24.66	44900	45200	44500	57900	31250	44600	44870.83	10.90	0	-7292	46266	45432	44866	44032	43466	45150	43750	93	13300	500	32110	50	1	18690719	8439	24.90	2.03	12	0.26	1813.00	22249.00	97000	20230531	-53.45	39200	20240307	15.18	48800	-7.48	20240102	39200	15.18	20240307	97000	-53.45	20230531	39200	15.18	20240307	5.29	N	122870	500	93 억		2037498	N	N	2326	N	00	N
65	20240320	090809	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44650	50	2	0.11	461383700	10339	5.25	44900	44900	44500	57900	31250	44600	44625.56	10.90	0	-6160	46266	45432	44866	44032	43466	45150	43750	93	13300	500	32110	50	1	18690719	8345	24.63	2.01	12	0.06	1813.00	22249.00	97000	20230531	-53.97	39200	20240307	13.90	48800	-8.50	20240102	39200	13.90	20240307	97000	-53.97	20230531	39200	13.90	20240307	5.29	N	122870	500	93 억		2037498	N	N	2326	N	00	N
66	20240319	160801	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44600	-600	5	-1.33	8775736350	195680	53.30	44800	45700	44300	58700	31650	45200	44848.09	11.21	0	-62549	47033	46116	44683	43766	42333	46575	44225	93	13500	500	32540	50	1	18690719	8336	24.60	2.00	12	1.05	1813.00	22249.00	97000	20230531	-54.02	39200	20240307	13.78	48800	-8.61	20240102	39200	13.78	20240307	97000	-54.02	20230531	39200	13.78	20240307	5.16	N	122870	500	93 억		2095052	N	N	2326	N	00	N
67	20240319	150811	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44600	-600	5	-1.33	8325944550	185589	50.55	44800	45700	44300	58700	31650	45200	44862.27	11.21	0	-56049	47033	46116	44683	43766	42333	46575	44225	93	13500	500	32540	50	1	18690719	8336	24.60	2.00	12	0.99	1813.00	22249.00	97000	20230531	-54.02	39200	20240307	13.78	48800	-8.61	20240102	39200	13.78	20240307	97000	-54.02	20230531	39200	13.78	20240307	5.16	N	122870	500	93 억		2095052	N	N	897	N	00	N
68	20240319	140810	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44650	-550	5	-1.22	7389729800	164587	44.83	44800	45700	44300	58700	31650	45200	44898.62	11.21	0	-42900	47033	46116	44683	43766	42333	46575	44225	93	13500	500	32540	50	1	18690719	8345	24.63	2.01	12	0.88	1813.00	22249.00	97000	20230531	-53.97	39200	20240307	13.90	48800	-8.50	20240102	39200	13.90	20240307	97000	-53.97	20230531	39200	13.90	20240307	5.16	N	122870	500	93 억		2095052	N	N	897	N	00	N
69	20240319	130740	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44650	-550	5	-1.22	6768287650	150669	41.04	44800	45700	44300	58700	31650	45200	44921.57	11.21	0	-34406	47033	46116	44683	43766	42333	46575	44225	93	13500	500	32540	50	1	18690719	8345	24.63	2.01	12	0.81	1813.00	22249.00	97000	20230531	-53.97	39200	20240307	13.90	48800	-8.50	20240102	39200	13.90	20240307	97000	-53.97	20230531	39200	13.90	20240307	5.16	N	122870	500	93 억		2095052	N	N	897	N	00	N
70	20240319	120804	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44850	-350	5	-0.77	6254368750	139166	37.91	44800	45700	44300	58700	31650	45200	44941.79	11.21	0	-29722	47033	46116	44683	43766	42333	46575	44225	93	13500	500	32540	50	1	18690719	8383	24.74	2.02	12	0.74	1813.00	22249.00	97000	20230531	-53.76	39200	20240307	14.41	48800	-8.09	20240102	39200	14.41	20240307	97000	-53.76	20230531	39200	14.41	20240307	5.16	N	122870	500	93 억		2095052	N	N	897	N	00	N
71	20240319	110806	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44950	-250	5	-0.55	5660927750	125951	34.31	44800	45700	44300	58700	31650	45200	44945.48	11.21	0	-24079	47033	46116	44683	43766	42333	46575	44225	93	13500	500	32540	50	1	18690719	8401	24.79	2.02	12	0.67	1813.00	22249.00	97000	20230531	-53.66	39200	20240307	14.67	48800	-7.89	20240102	39200	14.67	20240307	97000	-53.66	20230531	39200	14.67	20240307	5.16	N	122870	500	93 억		2095052	N	N	897	N	00	N
72	20240319	100808	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44800	-400	5	-0.88	4910420800	109201	29.74	44800	45700	44300	58700	31650	45200	44966.81	11.21	0	-19962	47033	46116	44683	43766	42333	46575	44225	93	13500	500	32540	50	1	18690719	8373	24.71	2.01	12	0.58	1813.00	22249.00	97000	20230531	-53.81	39200	20240307	14.29	48800	-8.20	20240102	39200	14.29	20240307	97000	-53.81	20230531	39200	14.29	20240307	5.16	N	122870	500	93 억		2095052	N	N	897	N	00	N
73	20240319	090809	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44850	-350	5	-0.77	921409850	20633	5.62	44800	44900	44300	58700	31650	45200	44657.10	11.21	0	-9082	47033	46116	44683	43766	42333	46575	44225	93	13500	500	32540	50	1	18690719	8383	24.74	2.02	12	0.11	1813.00	22249.00	97000	20230531	-53.76	39200	20240307	14.41	48800	-8.09	20240102	39200	14.41	20240307	97000	-53.76	20230531	39200	14.41	20240307	5.16	N	122870	500	93 억		2095052	N	N	897	N	00	N
74	20240318	160804	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	45200	2150	2	4.99	16183064250	361478	199.93	43500	45600	43250	55900	30150	43050	44767.73	11.16	0	14071	44816	43932	43266	42382	41716	43600	42050	93	12850	500	30990	50	1	18690719	8448	24.93	2.03	12	1.93	1813.00	22249.00	97000	20230531	-53.40	39200	20240307	15.31	48800	-7.38	20240102	39200	15.31	20240307	97000	-53.40	20230531	39200	15.31	20240307	5.18	N	122870	500	93 억		2086510	N	N	897	N	00	N
75	20240318	150804	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44950	1900	2	4.41	14130463000	315998	174.77	43500	45600	43250	55900	30150	43050	44717.05	11.16	0	9813	44816	43932	43266	42382	41716	43600	42050	93	12850	500	30990	50	1	18690719	8401	24.79	2.02	12	1.69	1813.00	22249.00	97000	20230531	-53.66	39200	20240307	14.67	48800	-7.89	20240102	39200	14.67	20240307	97000	-53.66	20230531	39200	14.67	20240307	5.18	N	122870	500	93 억		2086510	N	N	488	N	00	N
76	20240318	140804	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44750	1700	2	3.95	12591156400	281652	155.78	43500	45600	43250	55900	30150	43050	44704.78	11.16	0	12348	44816	43932	43266	42382	41716	43600	42050	93	12850	500	30990	50	1	18690719	8364	24.68	2.01	12	1.51	1813.00	22249.00	97000	20230531	-53.87	39200	20240307	14.16	48800	-8.30	20240102	39200	14.16	20240307	97000	-53.87	20230531	39200	14.16	20240307	5.18	N	122870	500	93 억		2086510	N	N	488	N	00	N
77	20240318	130803	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44700	1650	2	3.83	11524451000	257783	142.58	43500	45600	43250	55900	30150	43050	44706.15	11.16	0	16054	44816	43932	43266	42382	41716	43600	42050	93	12850	500	30990	50	1	18690719	8355	24.66	2.01	12	1.38	1813.00	22249.00	97000	20230531	-53.92	39200	20240307	14.03	48800	-8.40	20240102	39200	14.03	20240307	97000	-53.92	20230531	39200	14.03	20240307	5.18	N	122870	500	93 억		2086510	N	N	488	N	00	N
78	20240318	120757	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44500	1450	2	3.37	10707615700	239471	132.45	43500	45600	43250	55900	30150	43050	44713.77	11.16	0	19833	44816	43932	43266	42382	41716	43600	42050	93	12850	500	30990	50	1	18690719	8317	24.54	2.00	12	1.28	1813.00	22249.00	97000	20230531	-54.12	39200	20240307	13.52	48800	-8.81	20240102	39200	13.52	20240307	97000	-54.12	20230531	39200	13.52	20240307	5.18	N	122870	500	93 억		2086510	N	N	488	N	00	N
79	20240318	110805	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44500	1450	2	3.37	9962615000	222696	123.17	43500	45600	43250	55900	30150	43050	44736.55	11.16	0	21398	44816	43932	43266	42382	41716	43600	42050	93	12850	500	30990	50	1	18690719	8317	24.54	2.00	12	1.19	1813.00	22249.00	97000	20230531	-54.12	39200	20240307	13.52	48800	-8.81	20240102	39200	13.52	20240307	97000	-54.12	20230531	39200	13.52	20240307	5.18	N	122870	500	93 억		2086510	N	N	488	N	00	N
80	20240318	100803	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44500	1450	2	3.37	8288051350	185160	102.41	43500	45600	43250	55900	30150	43050	44761.76	11.16	0	22510	44816	43932	43266	42382	41716	43600	42050	93	12850	500	30990	50	1	18690719	8317	24.54	2.00	12	0.99	1813.00	22249.00	97000	20230531	-54.12	39200	20240307	13.52	48800	-8.81	20240102	39200	13.52	20240307	97000	-54.12	20230531	39200	13.52	20240307	5.18	N	122870	500	93 억		2086510	N	N	488	N	00	N
81	20240318	090803	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44250	1200	2	2.79	1251026700	28399	15.71	43500	44450	43250	55900	30150	43050	44052.53	11.16	0	9825	44816	43932	43266	42382	41716	43600	42050	93	12850	500	30990	50	1	18690719	8271	24.41	1.99	12	0.15	1813.00	22249.00	97000	20230531	-54.38	39200	20240307	12.88	48800	-9.32	20240102	39200	12.88	20240307	97000	-54.38	20230531	39200	12.88	20240307	5.18	N	122870	500	93 억		2086510	N	N	488	N	00	N
82	20240315	160755	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	43050	-800	5	-1.82	7782365450	180087	89.49	44150	44150	42600	57000	30700	43850	43214.53	11.29	0	-44649	44783	44316	43833	43366	42883	44550	43600	93	13150	500	31570	50	1	18690719	8046	23.75	1.93	12	0.96	1813.00	22249.00	97000	20230531	-55.62	39200	20240307	9.82	48800	-11.78	20240102	39200	9.82	20240307	97000	-55.62	20230531	39200	9.82	20240307	5.25	N	122870	500	93 억		2111054	N	N	488	N	00	N
83	20240315	150728	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	42700	-1150	5	-2.62	7239634600	167433	83.20	44150	44150	42600	57000	30700	43850	43238.99	11.29	0	-45728	44783	44316	43833	43366	42883	44550	43600	93	13150	500	31570	50	1	18690719	7981	23.55	1.92	12	0.90	1813.00	22249.00	97000	20230531	-55.98	39200	20240307	8.93	48800	-12.50	20240102	39200	8.93	20240307	97000	-55.98	20230531	39200	8.93	20240307	5.25	N	122870	500	93 억		2111054	N	N	469	N	00	N
84	20240315	140714	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	42800	-1050	5	-2.39	5883484800	135754	67.46	44150	44150	42750	57000	30700	43850	43339.31	11.29	0	-48633	44783	44316	43833	43366	42883	44550	43600	93	13150	500	31570	50	1	18690719	8000	23.61	1.92	12	0.73	1813.00	22249.00	97000	20230531	-55.88	39200	20240307	9.18	48800	-12.30	20240102	39200	9.18	20240307	97000	-55.88	20230531	39200	9.18	20240307	5.25	N	122870	500	93 억		2111054	N	N	469	N	00	N
85	20240315	130756	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	43150	-700	5	-1.60	4435049050	102075	50.72	44150	44150	43150	57000	30700	43850	43448.93	11.29	0	-39276	44783	44316	43833	43366	42883	44550	43600	93	13150	500	31570	50	1	18690719	8065	23.80	1.94	12	0.55	1813.00	22249.00	97000	20230531	-55.52	39200	20240307	10.08	48800	-11.58	20240102	39200	10.08	20240307	97000	-55.52	20230531	39200	10.08	20240307	5.25	N	122870	500	93 억		2111054	N	N	469	N	00	N
86	20240315	120755	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	43250	-600	5	-1.37	3841334900	88341	43.90	44150	44150	43150	57000	30700	43850	43483.04	11.29	0	-35658	44783	44316	43833	43366	42883	44550	43600	93	13150	500	31570	50	1	18690719	8084	23.86	1.94	12	0.47	1813.00	22249.00	97000	20230531	-55.41	39200	20240307	10.33	48800	-11.37	20240102	39200	10.33	20240307	97000	-55.41	20230531	39200	10.33	20240307	5.25	N	122870	500	93 억		2111054	N	N	469	N	00	N
87	20240315	110753	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	43650	-200	5	-0.46	3039755750	69846	34.71	44150	44150	43150	57000	30700	43850	43520.83	11.29	0	-28904	44783	44316	43833	43366	42883	44550	43600	93	13150	500	31570	50	1	18690719	8158	24.08	1.96	12	0.37	1813.00	22249.00	97000	20230531	-55.00	39200	20240307	11.35	48800	-10.55	20240102	39200	11.35	20240307	97000	-55.00	20230531	39200	11.35	20240307	5.25	N	122870	500	93 억		2111054	N	N	469	N	00	N
88	20240315	100754	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	43500	-350	5	-0.80	2383169100	54760	27.21	44150	44150	43150	57000	30700	43850	43520.25	11.29	0	-28037	44783	44316	43833	43366	42883	44550	43600	93	13150	500	31570	50	1	18690719	8130	23.99	1.96	12	0.29	1813.00	22249.00	97000	20230531	-55.15	39200	20240307	10.97	48800	-10.86	20240102	39200	10.97	20240307	97000	-55.15	20230531	39200	10.97	20240307	5.25	N	122870	500	93 억		2111054	N	N	469	N	00	N
89	20240315	090759	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	43700	-150	5	-0.34	620440450	14178	7.05	44150	44150	43400	57000	30700	43850	43760.79	11.29	0	-10660	44783	44316	43833	43366	42883	44550	43600	93	13150	500	31570	50	1	18690719	8168	24.10	1.96	12	0.08	1813.00	22249.00	97000	20230531	-54.95	39200	20240307	11.48	48800	-10.45	20240102	39200	11.48	20240307	97000	-54.95	20230531	39200	11.48	20240307	5.25	N	122870	500	93 억		2111054	N	N	469	N	00	N
90	20240314	160747	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	43850	400	2	0.92	8786007150	200069	117.36	43550	44300	43350	56400	30450	43450	43915.14	11.35	0	-31363	44716	44082	43716	43082	42716	43900	42900	93	12950	500	31280	50	1	18690719	8196	24.19	1.97	12	1.07	1813.00	22249.00	97000	20230531	-54.79	39200	20240307	11.86	48800	-10.14	20240102	39200	11.86	20240307	97000	-54.79	20230531	39200	11.86	20240307	5.28	N	122870	500	93 억		2120773	N	N	469	N	00	N
91	20240314	150751	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	43800	350	2	0.81	7206978500	164048	96.23	43550	44300	43350	56400	30450	43450	43932.31	11.35	0	-26140	44716	44082	43716	43082	42716	43900	42900	93	12950	500	31280	50	1	18690719	8187	24.16	1.97	12	0.88	1813.00	22249.00	97000	20230531	-54.85	39200	20240307	11.73	48800	-10.25	20240102	39200	11.73	20240307	97000	-54.85	20230531	39200	11.73	20240307	5.28	N	122870	500	93 억		2120773	N	N	2	N	00	N
92	20240314	140750	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44000	550	2	1.27	5935544450	135153	79.28	43550	44300	43350	56400	30450	43450	43917.43	11.35	0	-12932	44716	44082	43716	43082	42716	43900	42900	93	12950	500	31280	50	1	18690719	8224	24.27	1.98	12	0.72	1813.00	22249.00	97000	20230531	-54.64	39200	20240307	12.24	48800	-9.84	20240102	39200	12.24	20240307	97000	-54.64	20230531	39200	12.24	20240307	5.28	N	122870	500	93 억		2120773	N	N	2	N	00	N
93	20240314	130747	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	43950	500	2	1.15	5160821550	117565	68.96	43550	44300	43350	56400	30450	43450	43897.83	11.35	0	-6633	44716	44082	43716	43082	42716	43900	42900	93	12950	500	31280	50	1	18690719	8215	24.24	1.98	12	0.63	1813.00	22249.00	97000	20230531	-54.69	39200	20240307	12.12	48800	-9.94	20240102	39200	12.12	20240307	97000	-54.69	20230531	39200	12.12	20240307	5.28	N	122870	500	93 억		2120773	N	N	2	N	00	N
94	20240314	120747	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	43950	500	2	1.15	4347820100	99097	58.13	43550	44300	43350	56400	30450	43450	43874.64	11.35	0	-5178	44716	44082	43716	43082	42716	43900	42900	93	12950	500	31280	50	1	18690719	8215	24.24	1.98	12	0.53	1813.00	22249.00	97000	20230531	-54.69	39200	20240307	12.12	48800	-9.94	20240102	39200	12.12	20240307	97000	-54.69	20230531	39200	12.12	20240307	5.28	N	122870	500	93 억		2120773	N	N	2	N	00	N
95	20240314	110749	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	43900	450	2	1.04	3649322400	83204	48.81	43550	44300	43350	56400	30450	43450	43860.24	11.35	0	-1781	44716	44082	43716	43082	42716	43900	42900	93	12950	500	31280	50	1	18690719	8205	24.21	1.97	12	0.45	1813.00	22249.00	97000	20230531	-54.74	39200	20240307	11.99	48800	-10.04	20240102	39200	11.99	20240307	97000	-54.74	20230531	39200	11.99	20240307	5.28	N	122870	500	93 억		2120773	N	N	2	N	00	N
96	20240314	100754	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	43850	400	2	0.92	1854236400	42347	24.84	43550	44100	43350	56400	30450	43450	43787.20	11.35	0	-3926	44716	44082	43716	43082	42716	43900	42900	93	12950	500	31280	50	1	18690719	8196	24.19	1.97	12	0.23	1813.00	22249.00	97000	20230531	-54.79	39200	20240307	11.86	48800	-10.14	20240102	39200	11.86	20240307	97000	-54.79	20230531	39200	11.86	20240307	5.28	N	122870	500	93 억		2120773	N	N	2	N	00	N
97	20240314	090750	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	43400	-50	5	-0.12	359076000	8223	4.82	43550	44000	43400	56400	30450	43450	43668.87	11.35	0	-863	44716	44082	43716	43082	42716	43900	42900	93	12950	500	31280	50	1	18690719	8112	23.94	1.95	12	0.04	1813.00	22249.00	97000	20230531	-55.26	39200	20240307	10.71	48800	-11.07	20240102	39200	10.71	20240307	97000	-55.26	20230531	39200	10.71	20240307	5.28	N	122870	500	93 억		2120773	N	N	2	N	00	N
98	20240313	160740	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	43450	-400	5	-0.91	7427981600	169771	85.53	43850	44350	43350	57000	30700	43850	43753.13	11.42	0	-12808	44516	44182	43616	43282	42716	44350	43450	93	13150	500	31570	50	1	18690719	8121	23.97	1.95	12	0.91	1813.00	22249.00	97000	20230531	-55.21	39200	20240307	10.84	48800	-10.96	20240102	39200	10.84	20240307	97000	-55.21	20230531	39200	10.84	20240307	5.21	N	122870	500	93 억		2133547	N	N	2	N	00	N
99	20240313	150741	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	43400	-450	5	-1.03	6948809800	158736	79.97	43850	44350	43400	57000	30700	43850	43775.89	11.42	0	-11339	44516	44182	43616	43282	42716	44350	43450	93	13150	500	31570	50	1	18690719	8112	23.94	1.95	12	0.85	1813.00	22249.00	97000	20230531	-55.26	39200	20240307	10.71	48800	-11.07	20240102	39200	10.71	20240307	97000	-55.26	20230531	39200	10.71	20240307	5.21	N	122870	500	93 억		2133547	N	N	1487	N	00	N
100	20240313	140746	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	43550	-300	5	-0.68	6194333550	141398	71.23	43850	44350	43400	57000	30700	43850	43807.79	11.42	0	-7436	44516	44182	43616	43282	42716	44350	43450	93	13150	500	31570	50	1	18690719	8140	24.02	1.96	12	0.76	1813.00	22249.00	97000	20230531	-55.10	39200	20240307	11.10	48800	-10.76	20240102	39200	11.10	20240307	97000	-55.10	20230531	39200	11.10	20240307	5.21	N	122870	500	93 억		2133547	N	N	1487	N	00	N
101	20240313	130748	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	43550	-300	5	-0.68	4994492650	113874	57.37	43850	44350	43400	57000	30700	43850	43859.82	11.42	0	-9561	44516	44182	43616	43282	42716	44350	43450	93	13150	500	31570	50	1	18690719	8140	24.02	1.96	12	0.61	1813.00	22249.00	97000	20230531	-55.10	39200	20240307	11.10	48800	-10.76	20240102	39200	11.10	20240307	97000	-55.10	20230531	39200	11.10	20240307	5.21	N	122870	500	93 억		2133547	N	N	1487	N	00	N
102	20240313	120744	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	43850	0	3	0.00	4405438050	100401	50.58	43850	44350	43400	57000	30700	43850	43878.43	11.42	0	-5769	44516	44182	43616	43282	42716	44350	43450	93	13150	500	31570	50	1	18690719	8196	24.19	1.97	12	0.54	1813.00	22249.00	97000	20230531	-54.79	39200	20240307	11.86	48800	-10.14	20240102	39200	11.86	20240307	97000	-54.79	20230531	39200	11.86	20240307	5.21	N	122870	500	93 억		2133547	N	N	1487	N	00	N
103	20240313	110741	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44050	200	2	0.46	3689483950	84104	42.37	43850	44350	43400	57000	30700	43850	43868.12	11.42	0	10	44516	44182	43616	43282	42716	44350	43450	93	13150	500	31570	50	1	18690719	8233	24.30	1.98	12	0.45	1813.00	22249.00	97000	20230531	-54.59	39200	20240307	12.37	48800	-9.73	20240102	39200	12.37	20240307	97000	-54.59	20230531	39200	12.37	20240307	5.21	N	122870	500	93 억		2133547	N	N	1487	N	00	N
104	20240313	100739	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44000	150	2	0.34	1927503700	44149	22.24	43850	44000	43400	57000	30700	43850	43659.05	11.42	0	2748	44516	44182	43616	43282	42716	44350	43450	93	13150	500	31570	50	1	18690719	8224	24.27	1.98	12	0.24	1813.00	22249.00	97000	20230531	-54.64	39200	20240307	12.24	48800	-9.84	20240102	39200	12.24	20240307	97000	-54.64	20230531	39200	12.24	20240307	5.21	N	122870	500	93 억		2133547	N	N	1487	N	00	N
105	20240313	090744	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	43550	-300	5	-0.68	623672950	14306	7.21	43850	43900	43400	57000	30700	43850	43595.18	11.42	0	-3550	44516	44182	43616	43282	42716	44350	43450	93	13150	500	31570	50	1	18690719	8140	24.02	1.96	12	0.08	1813.00	22249.00	97000	20230531	-55.10	39200	20240307	11.10	48800	-10.76	20240102	39200	11.10	20240307	97000	-55.10	20230531	39200	11.10	20240307	5.21	N	122870	500	93 억		2133547	N	N	1487	N	00	N
106	20240312	160732	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	43850	50	2	0.11	8602821250	197234	23.06	43750	43950	43050	56900	30700	43800	43616.67	11.55	0	-25350	47233	45516	43083	41366	38933	46375	42225	93	13100	500	31530	50	1	18690719	8196	24.19	1.97	12	1.06	1813.00	22249.00	97000	20230531	-54.79	39200	20240307	11.86	48800	-10.14	20240102	39200	11.86	20240307	97000	-54.79	20230531	39200	11.86	20240307	5.27	N	122870	500	93 억		2158394	N	N	1487	N	00	N
107	20240312	150732	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	43850	50	2	0.11	8143126500	186745	21.83	43750	43950	43050	56900	30700	43800	43605.56	11.55	0	-21352	47233	45516	43083	41366	38933	46375	42225	93	13100	500	31530	50	1	18690719	8196	24.19	1.97	12	1.00	1813.00	22249.00	97000	20230531	-54.79	39200	20240307	11.86	48800	-10.14	20240102	39200	11.86	20240307	97000	-54.79	20230531	39200	11.86	20240307	5.27	N	122870	500	93 억		2158394	N	N	321	N	00	N
108	20240312	140725	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	43850	50	2	0.11	7037774150	161518	18.88	43750	43950	43050	56900	30700	43800	43572.65	11.55	0	-12910	47233	45516	43083	41366	38933	46375	42225	93	13100	500	31530	50	1	18690719	8196	24.19	1.97	12	0.86	1813.00	22249.00	97000	20230531	-54.79	39200	20240307	11.86	48800	-10.14	20240102	39200	11.86	20240307	97000	-54.79	20230531	39200	11.86	20240307	5.27	N	122870	500	93 억		2158394	N	N	321	N	00	N
109	20240312	130657	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	43750	-50	5	-0.11	6159339750	141477	16.54	43750	43950	43050	56900	30700	43800	43535.92	11.55	0	-9311	47233	45516	43083	41366	38933	46375	42225	93	13100	500	31530	50	1	18690719	8177	24.13	1.97	12	0.76	1813.00	22249.00	97000	20230531	-54.90	39200	20240307	11.61	48800	-10.35	20240102	39200	11.61	20240307	97000	-54.90	20230531	39200	11.61	20240307	5.27	N	122870	500	93 억		2158394	N	N	321	N	00	N
110	20240312	120735	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	43750	-50	5	-0.11	5567848750	127933	14.96	43750	43950	43050	56900	30700	43800	43521.53	11.55	0	-6893	47233	45516	43083	41366	38933	46375	42225	93	13100	500	31530	50	1	18690719	8177	24.13	1.97	12	0.68	1813.00	22249.00	97000	20230531	-54.90	39200	20240307	11.61	48800	-10.35	20240102	39200	11.61	20240307	97000	-54.90	20230531	39200	11.61	20240307	5.27	N	122870	500	93 억		2158394	N	N	321	N	00	N
111	20240312	110733	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	43700	-100	5	-0.23	4832176750	111117	12.99	43750	43950	43050	56900	30700	43800	43487.20	11.55	0	-3718	47233	45516	43083	41366	38933	46375	42225	93	13100	500	31530	50	1	18690719	8168	24.10	1.96	12	0.59	1813.00	22249.00	97000	20230531	-54.95	39200	20240307	11.48	48800	-10.45	20240102	39200	11.48	20240307	97000	-54.95	20230531	39200	11.48	20240307	5.27	N	122870	500	93 억		2158394	N	N	321	N	00	N
112	20240312	100733	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	43450	-350	5	-0.80	3732436550	85956	10.05	43750	43850	43050	56900	30700	43800	43422.51	11.55	0	-1580	47233	45516	43083	41366	38933	46375	42225	93	13100	500	31530	50	1	18690719	8121	23.97	1.95	12	0.46	1813.00	22249.00	97000	20230531	-55.21	39200	20240307	10.84	48800	-10.96	20240102	39200	10.84	20240307	97000	-55.21	20230531	39200	10.84	20240307	5.27	N	122870	500	93 억		2158394	N	N	321	N	00	N
113	20240312	090732	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	43400	-400	5	-0.91	1297762100	29857	3.49	43750	43750	43100	56900	30700	43800	43465.58	11.55	0	-3892	47233	45516	43083	41366	38933	46375	42225	93	13100	500	31530	50	1	18690719	8112	23.94	1.95	12	0.16	1813.00	22249.00	97000	20230531	-55.26	39200	20240307	10.71	48800	-11.07	20240102	39200	10.71	20240307	97000	-55.26	20230531	39200	10.71	20240307	5.27	N	122870	500	93 억		2158394	N	N	321	N	00	N
114	20240311	160730	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	43800	3300	2	8.15	36945007200	848152	601.88	40900	44800	40650	52600	28350	40500	43558.87	11.32	0	50544	41633	41066	40283	39716	38933	41350	40000	93	12100	500	29160	50	1	18690719	8187	24.16	1.97	12	4.54	1813.00	22249.00	97000	20230531	-54.85	39200	20240307	11.73	48800	-10.25	20240102	39200	11.73	20240307	97000	-54.85	20230531	39200	11.73	20240307	5.22	N	122870	500	93 억		2114972	N	N	321	N	00	N
115	20240311	150729	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	43500	3000	2	7.41	35662673950	818785	581.04	40900	44800	40650	52600	28350	40500	43555.91	11.32	0	55866	41633	41066	40283	39716	38933	41350	40000	93	12100	500	29160	50	1	18690719	8130	23.99	1.96	12	4.38	1813.00	22249.00	97000	20230531	-55.15	39200	20240307	10.97	48800	-10.86	20240102	39200	10.97	20240307	97000	-55.15	20230531	39200	10.97	20240307	5.22	N	122870	500	93 억		2114972	N	N	373	N	00	N
116	20240311	140727	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	43700	3200	2	7.90	33745945550	774795	549.82	40900	44800	40650	52600	28350	40500	43555.00	11.32	0	72829	41633	41066	40283	39716	38933	41350	40000	93	12100	500	29160	50	1	18690719	8168	24.10	1.96	12	4.15	1813.00	22249.00	97000	20230531	-54.95	39200	20240307	11.48	48800	-10.45	20240102	39200	11.48	20240307	97000	-54.95	20230531	39200	11.48	20240307	5.22	N	122870	500	93 억		2114972	N	N	373	N	00	N
117	20240311	130729	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	43600	3100	2	7.65	32630428500	749270	531.71	40900	44800	40650	52600	28350	40500	43549.96	11.32	0	81894	41633	41066	40283	39716	38933	41350	40000	93	12100	500	29160	50	1	18690719	8149	24.05	1.96	12	4.01	1813.00	22249.00	97000	20230531	-55.05	39200	20240307	11.22	48800	-10.66	20240102	39200	11.22	20240307	97000	-55.05	20230531	39200	11.22	20240307	5.22	N	122870	500	93 억		2114972	N	N	373	N	00	N
118	20240311	120730	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	43750	3250	2	8.02	30935565400	710412	504.14	40900	44800	40650	52600	28350	40500	43546.31	11.32	0	88872	41633	41066	40283	39716	38933	41350	40000	93	12100	500	29160	50	1	18690719	8177	24.13	1.97	12	3.80	1813.00	22249.00	97000	20230531	-54.90	39200	20240307	11.61	48800	-10.35	20240102	39200	11.61	20240307	97000	-54.90	20230531	39200	11.61	20240307	5.22	N	122870	500	93 억		2114972	N	N	373	N	00	N
119	20240311	110726	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	43850	3350	2	8.27	28083366850	645260	457.90	40900	44800	40650	52600	28350	40500	43522.95	11.32	0	95082	41633	41066	40283	39716	38933	41350	40000	93	12100	500	29160	50	1	18690719	8196	24.19	1.97	12	3.45	1813.00	22249.00	97000	20230531	-54.79	39200	20240307	11.86	48800	-10.14	20240102	39200	11.86	20240307	97000	-54.79	20230531	39200	11.86	20240307	5.22	N	122870	500	93 억		2114972	N	N	373	N	00	N
120	20240311	100718	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	44000	3500	2	8.64	17445434100	405454	287.73	40900	44350	40650	52600	28350	40500	43027.43	11.32	0	51036	41633	41066	40283	39716	38933	41350	40000	93	12100	500	29160	50	1	18690719	8224	24.27	1.98	12	2.17	1813.00	22249.00	97000	20230531	-54.64	39200	20240307	12.24	48800	-9.84	20240102	39200	12.24	20240307	97000	-54.64	20230531	39200	12.24	20240307	5.22	N	122870	500	93 억		2114972	N	N	373	N	00	N
121	20240311	090721	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	41450	950	2	2.35	887974550	21593	15.32	40900	41500	40650	52600	28350	40500	41125.66	11.32	0	5555	41633	41066	40283	39716	38933	41350	40000	93	12100	500	29160	50	1	18690719	7747	22.86	1.86	12	0.12	1813.00	22249.00	97000	20230531	-57.27	39200	20240307	5.74	48800	-15.06	20240102	39200	5.74	20240307	97000	-57.27	20230531	39200	5.74	20240307	5.22	N	122870	500	93 억		2114972	N	N	373	N	00	N
122	20240308	160726	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	40500	1000	2	2.53	5653199350	140010	84.18	39500	40850	39500	51300	27650	39500	40376.42	11.16	0	26968	40433	39966	39583	39116	38733	39775	38925	93	11800	500	28440	50	1	18690719	7570	22.34	1.82	12	0.75	1813.00	22249.00	97000	20230531	-58.25	39200	20240307	3.32	48800	-17.01	20240102	39200	3.32	20240307	97000	-58.25	20230531	39200	3.32	20240307	5.25	N	122870	500	93 억		2086202	N	N	373	N	00	N
123	20240308	150724	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	40450	950	2	2.41	5335748550	132163	79.46	39500	40850	39500	51300	27650	39500	40372.48	11.16	0	27149	40433	39966	39583	39116	38733	39775	38925	93	11800	500	28440	50	1	18690719	7560	22.31	1.82	12	0.71	1813.00	22249.00	97000	20230531	-58.30	39200	20240307	3.19	48800	-17.11	20240102	39200	3.19	20240307	97000	-58.30	20230531	39200	3.19	20240307	5.25	N	122870	500	93 억		2086202	N	N	762	N	00	N
124	20240308	140722	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	40400	900	2	2.28	5029282700	124584	74.90	39500	40850	39500	51300	27650	39500	40368.61	11.16	0	27152	40433	39966	39583	39116	38733	39775	38925	93	11800	500	28440	50	1	18690719	7551	22.28	1.82	12	0.67	1813.00	22249.00	97000	20230531	-58.35	39200	20240307	3.06	48800	-17.21	20240102	39200	3.06	20240307	97000	-58.35	20230531	39200	3.06	20240307	5.25	N	122870	500	93 억		2086202	N	N	762	N	00	N
125	20240308	130718	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	40650	1150	2	2.91	4633233600	114823	69.03	39500	40850	39500	51300	27650	39500	40351.09	11.16	0	26158	40433	39966	39583	39116	38733	39775	38925	93	11800	500	28440	50	1	18690719	7598	22.42	1.83	12	0.61	1813.00	22249.00	97000	20230531	-58.09	39200	20240307	3.70	48800	-16.70	20240102	39200	3.70	20240307	97000	-58.09	20230531	39200	3.70	20240307	5.25	N	122870	500	93 억		2086202	N	N	762	N	00	N
126	20240308	120720	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	40350	850	2	2.15	3626913600	90043	54.14	39500	40600	39500	51300	27650	39500	40279.80	11.16	0	16130	40433	39966	39583	39116	38733	39775	38925	93	11800	500	28440	50	1	18690719	7542	22.26	1.81	12	0.48	1813.00	22249.00	97000	20230531	-58.40	39200	20240307	2.93	48800	-17.32	20240102	39200	2.93	20240307	97000	-58.40	20230531	39200	2.93	20240307	5.25	N	122870	500	93 억		2086202	N	N	762	N	00	N
127	20240308	110721	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	40250	750	2	1.90	3056172650	75924	45.65	39500	40600	39500	51300	27650	39500	40253.05	11.16	0	17339	40433	39966	39583	39116	38733	39775	38925	93	11800	500	28440	50	1	18690719	7523	22.20	1.81	12	0.41	1813.00	22249.00	97000	20230531	-58.51	39200	20240307	2.68	48800	-17.52	20240102	39200	2.68	20240307	97000	-58.51	20230531	39200	2.68	20240307	5.25	N	122870	500	93 억		2086202	N	N	762	N	00	N
128	20240308	100715	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	40350	850	2	2.15	2664745300	66209	39.81	39500	40600	39500	51300	27650	39500	40247.48	11.16	0	18421	40433	39966	39583	39116	38733	39775	38925	93	11800	500	28440	50	1	18690719	7542	22.26	1.81	12	0.35	1813.00	22249.00	97000	20230531	-58.40	39200	20240307	2.93	48800	-17.32	20240102	39200	2.93	20240307	97000	-58.40	20230531	39200	2.93	20240307	5.25	N	122870	500	93 억		2086202	N	N	762	N	00	N
129	20240308	090716	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	40000	500	2	1.27	477215300	11958	7.19	39500	40100	39500	51300	27650	39500	39907.62	11.16	0	7392	40433	39966	39583	39116	38733	39775	38925	93	11800	500	28440	50	1	18690719	7476	22.06	1.80	12	0.06	1813.00	22249.00	97000	20230531	-58.76	39200	20240307	2.04	48800	-18.03	20240102	39200	2.04	20240307	97000	-58.76	20230531	39200	2.04	20240307	5.25	N	122870	500	93 억		2086202	N	N	762	N	00	N
130	20240307	160717	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	39500	-500	5	-1.25	6527938800	165354	173.81	39850	40050	39200	52000	28000	40000	39478.55	11.40	0	-52329	40433	40216	40033	39816	39633	40325	39925	93	12000	500	28800	50	1	18690719	7383	21.79	1.78	12	0.88	1813.00	22249.00	97000	20230531	-59.28	39200	20240307	0.77	48800	-19.06	20240102	39200	0.77	20240307	97000	-59.28	20230531	39200	0.77	20240307	5.23	N	122870	500	93 억		2130866	N	N	762	N	00	N
131	20240307	150659	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	39400	-600	5	-1.50	6173448900	156350	164.34	39850	40050	39200	52000	28000	40000	39484.80	11.40	0	-53123	40433	40216	40033	39816	39633	40325	39925	93	12000	500	28800	50	1	18690719	7364	21.73	1.77	12	0.84	1813.00	22249.00	97000	20230531	-59.38	39200	20240307	0.51	48800	-19.26	20240102	39200	0.51	20240307	97000	-59.38	20230531	39200	0.51	20240307	5.23	N	122870	500	93 억		2130866	N	N	759	N	00	N
132	20240307	140707	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	39350	-650	5	-1.62	5308974550	134338	141.21	39850	40050	39200	52000	28000	40000	39519.53	11.40	0	-51382	40433	40216	40033	39816	39633	40325	39925	93	12000	500	28800	50	1	18690719	7355	21.70	1.77	12	0.72	1813.00	22249.00	97000	20230531	-59.43	39200	20240307	0.38	48800	-19.36	20240102	39200	0.38	20240307	97000	-59.43	20230531	39200	0.38	20240307	5.23	N	122870	500	93 억		2130866	N	N	759	N	00	N
133	20240307	130709	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	39350	-650	5	-1.62	4914804900	124324	130.68	39850	40050	39200	52000	28000	40000	39532.23	11.40	0	-51520	40433	40216	40033	39816	39633	40325	39925	93	12000	500	28800	50	1	18690719	7355	21.70	1.77	12	0.67	1813.00	22249.00	97000	20230531	-59.43	39200	20240307	0.38	48800	-19.36	20240102	39200	0.38	20240307	97000	-59.43	20230531	39200	0.38	20240307	5.23	N	122870	500	93 억		2130866	N	N	759	N	00	N
134	20240307	120712	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	39450	-550	5	-1.38	3920586400	99042	104.11	39850	40050	39400	52000	28000	40000	39585.09	11.40	0	-42844	40433	40216	40033	39816	39633	40325	39925	93	12000	500	28800	50	1	18690719	7373	21.76	1.77	12	0.53	1813.00	22249.00	97000	20230531	-59.33	39400	20240307	0.13	48800	-19.16	20240102	39400	0.13	20240307	97000	-59.33	20230531	39400	0.13	20240307	5.23	N	122870	500	93 억		2130866	N	N	759	N	00	N
135	20240307	110718	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	39600	-400	5	-1.00	2875541350	72568	76.28	39850	40050	39400	52000	28000	40000	39625.47	11.40	0	-28861	40433	40216	40033	39816	39633	40325	39925	93	12000	500	28800	50	1	18690719	7402	21.84	1.78	12	0.39	1813.00	22249.00	97000	20230531	-59.18	39400	20240307	0.51	48800	-18.85	20240102	39400	0.51	20240307	97000	-59.18	20230531	39400	0.51	20240307	5.23	N	122870	500	93 억		2130866	N	N	759	N	00	N
136	20240307	100712	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	39650	-350	5	-0.88	2479590350	62569	65.77	39850	40050	39400	52000	28000	40000	39629.69	11.40	0	-26145	40433	40216	40033	39816	39633	40325	39925	93	12000	500	28800	50	1	18690719	7411	21.87	1.78	12	0.33	1813.00	22249.00	97000	20230531	-59.12	39400	20240307	0.63	48800	-18.75	20240102	39400	0.63	20240307	97000	-59.12	20230531	39400	0.63	20240307	5.23	N	122870	500	93 억		2130866	N	N	759	N	00	N
137	20240307	090714	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	39800	-200	5	-0.50	369566100	9282	9.76	39850	40050	39650	52000	28000	40000	39815.35	11.40	0	-3805	40433	40216	40033	39816	39633	40325	39925	93	12000	500	28800	50	1	18690719	7439	21.95	1.79	12	0.05	1813.00	22249.00	97000	20230531	-58.97	39650	20240307	0.38	48800	-18.44	20240102	39650	0.38	20240307	97000	-58.97	20230531	39650	0.38	20240307	5.23	N	122870	500	93 억		2130866	N	N	759	N	00	N
138	20240306	160709	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	40000	-100	5	-0.25	3777796500	94499	65.80	39950	40250	39850	52100	28100	40100	39976.80	11.54	0	-31112	40633	40366	40133	39866	39633	40250	39750	93	12000	500	28870	50	1	18690719	7476	22.06	1.80	12	0.51	1813.00	22249.00	97000	20230531	-58.76	39850	20240306	0.38	48800	-18.03	20240102	39850	0.38	20240306	97000	-58.76	20230531	39850	0.38	20240306	5.22	N	122870	500	93 억		2156131	N	N	759	N	00	N
139	20240306	150709	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	39950	-150	5	-0.37	3431380000	85831	59.76	39950	40250	39850	52100	28100	40100	39978.13	11.54	0	-30610	40633	40366	40133	39866	39633	40250	39750	93	12000	500	28870	50	1	18690719	7467	22.04	1.80	12	0.46	1813.00	22249.00	97000	20230531	-58.81	39850	20240306	0.25	48800	-18.14	20240102	39850	0.25	20240306	97000	-58.81	20230531	39850	0.25	20240306	5.22	N	122870	500	93 억		2156131	N	N	67	N	00	N
140	20240306	140713	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	39950	-150	5	-0.37	2752692150	68834	47.93	39950	40250	39850	52100	28100	40100	39990.08	11.54	0	-26342	40633	40366	40133	39866	39633	40250	39750	93	12000	500	28870	50	1	18690719	7467	22.04	1.80	12	0.37	1813.00	22249.00	97000	20230531	-58.81	39850	20240306	0.25	48800	-18.14	20240102	39850	0.25	20240306	97000	-58.81	20230531	39850	0.25	20240306	5.22	N	122870	500	93 억		2156131	N	N	67	N	00	N
141	20240306	130714	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	40000	-100	5	-0.25	2018594500	50447	35.13	39950	40250	39850	52100	28100	40100	40013.93	11.54	0	-12971	40633	40366	40133	39866	39633	40250	39750	93	12000	500	28870	50	1	18690719	7476	22.06	1.80	12	0.27	1813.00	22249.00	97000	20230531	-58.76	39850	20240306	0.38	48800	-18.03	20240102	39850	0.38	20240306	97000	-58.76	20230531	39850	0.38	20240306	5.22	N	122870	500	93 억		2156131	N	N	67	N	00	N
142	20240306	120712	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	40000	-100	5	-0.25	1545104450	38600	26.88	39950	40250	39850	52100	28100	40100	40028.36	11.54	0	-7087	40633	40366	40133	39866	39633	40250	39750	93	12000	500	28870	50	1	18690719	7476	22.06	1.80	12	0.21	1813.00	22249.00	97000	20230531	-58.76	39850	20240306	0.38	48800	-18.03	20240102	39850	0.38	20240306	97000	-58.76	20230531	39850	0.38	20240306	5.22	N	122870	500	93 억		2156131	N	N	67	N	00	N
143	20240306	110709	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	40150	50	2	0.12	1156267600	28885	20.11	39950	40250	39850	52100	28100	40100	40029.70	11.54	0	-3241	40633	40366	40133	39866	39633	40250	39750	93	12000	500	28870	50	1	18690719	7504	22.15	1.80	12	0.15	1813.00	22249.00	97000	20230531	-58.61	39850	20240306	0.75	48800	-17.73	20240102	39850	0.75	20240306	97000	-58.61	20230531	39850	0.75	20240306	5.22	N	122870	500	93 억		2156131	N	N	67	N	00	N
144	20240306	100656	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	40100	0	3	0.00	900711550	22514	15.68	39950	40250	39850	52100	28100	40100	40006.16	11.54	0	-1571	40633	40366	40133	39866	39633	40250	39750	93	12000	500	28870	50	1	18690719	7495	22.12	1.80	12	0.12	1813.00	22249.00	97000	20230531	-58.66	39850	20240306	0.63	48800	-17.83	20240102	39850	0.63	20240306	97000	-58.66	20230531	39850	0.63	20240306	5.22	N	122870	500	93 억		2156131	N	N	67	N	00	N
145	20240306	090709	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	40100	0	3	0.00	272846300	6830	4.76	39950	40250	39850	52100	28100	40100	39945.08	11.54	0	898	40633	40366	40133	39866	39633	40250	39750	93	12000	500	28870	50	1	18690719	7495	22.12	1.80	12	0.04	1813.00	22249.00	97000	20230531	-58.66	39850	20240306	0.63	48800	-17.83	20240102	39850	0.63	20240306	97000	-58.66	20230531	39850	0.63	20240306	5.22	N	122870	500	93 억		2156131	N	N	67	N	00	N
146	20240305	160705	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	40100	-300	5	-0.74	5712384600	142604	79.52	40300	40400	39900	52500	28300	40400	40057.50	11.59	0	-19821	42066	41232	40766	39932	39466	41000	39700	93	12100	500	29080	50	1	18690719	7495	22.12	1.80	12	0.76	1813.00	22249.00	97000	20230531	-58.66	39900	20240305	0.50	48800	-17.83	20240102	39900	0.50	20240305	97000	-58.66	20230531	39900	0.50	20240305	5.15	N	122870	500	93 억		2165702	N	N	67	N	00	N
147	20240305	150704	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	40150	-250	5	-0.62	5137157550	128238	71.51	40300	40400	39900	52500	28300	40400	40059.46	11.59	0	-20976	42066	41232	40766	39932	39466	41000	39700	93	12100	500	29080	50	1	18690719	7504	22.15	1.80	12	0.69	1813.00	22249.00	97000	20230531	-58.61	39900	20240305	0.63	48800	-17.73	20240102	39900	0.63	20240305	97000	-58.61	20230531	39900	0.63	20240305	5.15	N	122870	500	93 억		2165702	N	N	179	N	00	N
148	20240305	140658	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	40100	-300	5	-0.74	4612930000	115168	64.22	40300	40400	39900	52500	28300	40400	40053.82	11.59	0	-19548	42066	41232	40766	39932	39466	41000	39700	93	12100	500	29080	50	1	18690719	7495	22.12	1.80	12	0.62	1813.00	22249.00	97000	20230531	-58.66	39900	20240305	0.50	48800	-17.83	20240102	39900	0.50	20240305	97000	-58.66	20230531	39900	0.50	20240305	5.15	N	122870	500	93 억		2165702	N	N	179	N	00	N
149	20240305	130657	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	40100	-300	5	-0.74	4064277250	101475	56.59	40300	40400	39900	52500	28300	40400	40051.89	11.59	0	-20336	42066	41232	40766	39932	39466	41000	39700	93	12100	500	29080	50	1	18690719	7495	22.12	1.80	12	0.54	1813.00	22249.00	97000	20230531	-58.66	39900	20240305	0.50	48800	-17.83	20240102	39900	0.50	20240305	97000	-58.66	20230531	39900	0.50	20240305	5.15	N	122870	500	93 억		2165702	N	N	179	N	00	N
150	20240305	120659	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	40000	-400	5	-0.99	3625859650	90546	50.49	40300	40400	39900	52500	28300	40400	40044.26	11.59	0	-21853	42066	41232	40766	39932	39466	41000	39700	93	12100	500	29080	50	1	18690719	7476	22.06	1.80	12	0.48	1813.00	22249.00	97000	20230531	-58.76	39900	20240305	0.25	48800	-18.03	20240102	39900	0.25	20240305	97000	-58.76	20230531	39900	0.25	20240305	5.15	N	122870	500	93 억		2165702	N	N	179	N	00	N
151	20240305	110700	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	40050	-350	5	-0.87	3171231500	79179	44.15	40300	40400	39900	52500	28300	40400	40051.27	11.59	0	-21675	42066	41232	40766	39932	39466	41000	39700	93	12100	500	29080	50	1	18690719	7486	22.09	1.80	12	0.42	1813.00	22249.00	97000	20230531	-58.71	39900	20240305	0.38	48800	-17.93	20240102	39900	0.38	20240305	97000	-58.71	20230531	39900	0.38	20240305	5.15	N	122870	500	93 억		2165702	N	N	179	N	00	N
152	20240305	100656	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	40050	-350	5	-0.87	2112515700	52713	29.40	40300	40400	39900	52500	28300	40400	40075.59	11.59	0	-21140	42066	41232	40766	39932	39466	41000	39700	93	12100	500	29080	50	1	18690719	7486	22.09	1.80	12	0.28	1813.00	22249.00	97000	20230531	-58.71	39900	20240305	0.38	48800	-17.93	20240102	39900	0.38	20240305	97000	-58.71	20230531	39900	0.38	20240305	5.15	N	122870	500	93 억		2165702	N	N	179	N	00	N
153	20240305	090658	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	40200	-200	5	-0.50	306858600	7626	4.25	40300	40400	40150	52500	28300	40400	40237.73	11.59	0	-2156	42066	41232	40766	39932	39466	41000	39700	93	12100	500	29080	50	1	18690719	7514	22.17	1.81	12	0.04	1813.00	22249.00	97000	20230531	-58.56	40100	20240118	0.25	48800	-17.62	20240102	40100	0.25	20240118	97000	-58.56	20230531	40100	0.25	20240118	5.15	N	122870	500	93 억		2165702	N	N	179	N	00	N
154	20240304	160700	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	40400	-500	5	-1.22	7257892900	178093	107.60	40950	41600	40300	53100	28650	40900	40754.35	11.89	0	-45714	42133	41516	41183	40566	40233	41350	40400	93	12200	500	29440	50	1	18690719	7551	22.28	1.82	12	0.95	1813.00	22249.00	97000	20230531	-58.35	40100	20240118	0.75	48800	-17.21	20240102	40100	0.75	20240118	97000	-58.35	20230531	40100	0.75	20240118	5.19	N	122870	500	93 억		2221393	N	N	179	N	00	N
155	20240304	150655	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	40400	-500	5	-1.22	6857552000	168181	101.62	40950	41600	40300	53100	28650	40900	40774.79	11.89	0	-44641	42133	41516	41183	40566	40233	41350	40400	93	12200	500	29440	50	1	18690719	7551	22.28	1.82	12	0.90	1813.00	22249.00	97000	20230531	-58.35	40100	20240118	0.75	48800	-17.21	20240102	40100	0.75	20240118	97000	-58.35	20230531	40100	0.75	20240118	5.19	N	122870	500	93 억		2221393	N	N	2269	N	00	N
156	20240304	140623	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	40400	-500	5	-1.22	5923549950	145052	87.64	40950	41600	40350	53100	28650	40900	40837.40	11.89	0	-41553	42133	41516	41183	40566	40233	41350	40400	93	12200	500	29440	50	1	18690719	7551	22.28	1.82	12	0.78	1813.00	22249.00	97000	20230531	-58.35	40100	20240118	0.75	48800	-17.21	20240102	40100	0.75	20240118	97000	-58.35	20230531	40100	0.75	20240118	5.19	N	122870	500	93 억		2221393	N	N	2269	N	00	N
157	20240304	130651	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	40600	-300	5	-0.73	4331565850	105739	63.89	40950	41600	40600	53100	28650	40900	40964.73	11.89	0	-25515	42133	41516	41183	40566	40233	41350	40400	93	12200	500	29440	50	1	18690719	7588	22.39	1.82	12	0.57	1813.00	22249.00	97000	20230531	-58.14	40100	20240118	1.25	48800	-16.80	20240102	40100	1.25	20240118	97000	-58.14	20230531	40100	1.25	20240118	5.19	N	122870	500	93 억		2221393	N	N	2269	N	00	N
158	20240304	120626	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	40750	-150	5	-0.37	3467516300	84489	51.05	40950	41600	40700	53100	28650	40900	41041.12	11.89	0	-14784	42133	41516	41183	40566	40233	41350	40400	93	12200	500	29440	50	1	18690719	7616	22.48	1.83	12	0.45	1813.00	22249.00	97000	20230531	-57.99	40100	20240118	1.62	48800	-16.50	20240102	40100	1.62	20240118	97000	-57.99	20230531	40100	1.62	20240118	5.19	N	122870	500	93 억		2221393	N	N	2269	N	00	N
159	20240304	110646	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	40850	-50	5	-0.12	2476919900	60233	36.39	40950	41600	40800	53100	28650	40900	41122.49	11.89	0	-11870	42133	41516	41183	40566	40233	41350	40400	93	12200	500	29440	50	1	18690719	7635	22.53	1.84	12	0.32	1813.00	22249.00	97000	20230531	-57.89	40100	20240118	1.87	48800	-16.29	20240102	40100	1.87	20240118	97000	-57.89	20230531	40100	1.87	20240118	5.19	N	122870	500	93 억		2221393	N	N	2269	N	00	N
160	20240304	100646	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	41150	250	2	0.61	1465872950	35566	21.49	40950	41600	40900	53100	28650	40900	41216.01	11.89	0	-1070	42133	41516	41183	40566	40233	41350	40400	93	12200	500	29440	50	1	18690719	7691	22.70	1.85	12	0.19	1813.00	22249.00	97000	20230531	-57.58	40100	20240118	2.62	48800	-15.68	20240102	40100	2.62	20240118	97000	-57.58	20230531	40100	2.62	20240118	5.19	N	122870	500	93 억		2221393	N	N	2269	N	00	N
161	20240304	090648	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	41500	600	2	1.47	415413900	10076	6.09	40950	41600	40900	53100	28650	40900	41229.69	11.89	0	2952	42133	41516	41183	40566	40233	41350	40400	93	12200	500	29440	50	1	18690719	7757	22.89	1.87	12	0.05	1813.00	22249.00	97000	20230531	-57.22	40100	20240118	3.49	48800	-14.96	20240102	40100	3.49	20240118	97000	-57.22	20230531	40100	3.49	20240118	5.19	N	122870	500	93 억		2221393	N	N	2269	N	00	N