KissMeData/122870/price/prices-20240601.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	20240628	160839	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40300	950	2	2.41	4288097200	106406	168.78	39350	40850	39350	51100	27550	39350	40299.39	8.65	0	-623	40350	39850	39500	39000	38650	40100	39250	93	11750	500	28330	50	1	18691049	7532	12.27	1.60	12	0.57	3285.00	25262.00	83800	20230808	-51.91	38250	20240625	5.36	48800	-17.42	20240102	38250	5.36	20240625	83800	-51.91	20230808	38250	5.36	20240625	4.42	N	122870	500	93 억		1616368	N	N	339	N	00	N
3	20240628	150852	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40250	900	2	2.29	3902620300	96838	153.61	39350	40850	39350	51100	27550	39350	40300.50	8.65	0	864	40350	39850	39500	39000	38650	40100	39250	93	11750	500	28330	50	1	18691049	7523	12.25	1.59	12	0.52	3285.00	25262.00	83800	20230808	-51.97	38250	20240625	5.23	48800	-17.52	20240102	38250	5.23	20240625	83800	-51.97	20230808	38250	5.23	20240625	4.42	N	122870	500	93 억		1616368	N	N	270	N	00	N
4	20240628	140851	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40100	750	2	1.91	3447529400	85518	135.65	39350	40850	39350	51100	27550	39350	40313.49	8.65	0	4952	40350	39850	39500	39000	38650	40100	39250	93	11750	500	28330	50	1	18691049	7495	12.21	1.59	12	0.46	3285.00	25262.00	83800	20230808	-52.15	38250	20240625	4.84	48800	-17.83	20240102	38250	4.84	20240625	83800	-52.15	20230808	38250	4.84	20240625	4.42	N	122870	500	93 억		1616368	N	N	270	N	00	N
5	20240628	130850	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40250	900	2	2.29	3077485450	76314	121.05	39350	40850	39350	51100	27550	39350	40326.62	8.65	0	7759	40350	39850	39500	39000	38650	40100	39250	93	11750	500	28330	50	1	18691049	7523	12.25	1.59	12	0.41	3285.00	25262.00	83800	20230808	-51.97	38250	20240625	5.23	48800	-17.52	20240102	38250	5.23	20240625	83800	-51.97	20230808	38250	5.23	20240625	4.42	N	122870	500	93 억		1616368	N	N	270	N	00	N
6	20240628	120849	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40300	950	2	2.41	2804439550	69549	110.32	39350	40850	39350	51100	27550	39350	40323.22	8.65	0	9338	40350	39850	39500	39000	38650	40100	39250	93	11750	500	28330	50	1	18691049	7532	12.27	1.60	12	0.37	3285.00	25262.00	83800	20230808	-51.91	38250	20240625	5.36	48800	-17.42	20240102	38250	5.36	20240625	83800	-51.91	20230808	38250	5.36	20240625	4.42	N	122870	500	93 억		1616368	N	N	270	N	00	N
7	20240628	110835	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40250	900	2	2.29	2546110000	63140	100.15	39350	40850	39350	51100	27550	39350	40324.83	8.65	0	10684	40350	39850	39500	39000	38650	40100	39250	93	11750	500	28330	50	1	18691049	7523	12.25	1.59	12	0.34	3285.00	25262.00	83800	20230808	-51.97	38250	20240625	5.23	48800	-17.52	20240102	38250	5.23	20240625	83800	-51.97	20230808	38250	5.23	20240625	4.42	N	122870	500	93 억		1616368	N	N	270	N	00	N
8	20240628	100832	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40400	1050	2	2.67	2156488500	53468	84.81	39350	40850	39350	51100	27550	39350	40332.32	8.65	0	13647	40350	39850	39500	39000	38650	40100	39250	93	11750	500	28330	50	1	18691049	7551	12.30	1.60	12	0.29	3285.00	25262.00	83800	20230808	-51.79	38250	20240625	5.62	48800	-17.21	20240102	38250	5.62	20240625	83800	-51.79	20230808	38250	5.62	20240625	4.42	N	122870	500	93 억		1616368	N	N	270	N	00	N
9	20240628	090833	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	39750	400	2	1.02	247761600	6254	9.92	39350	39750	39350	51100	27550	39350	39616.50	8.65	0	4647	40350	39850	39500	39000	38650	40100	39250	93	11750	500	28330	50	1	18691049	7430	12.10	1.57	12	0.03	3285.00	25262.00	83800	20230808	-52.57	38250	20240625	3.92	48800	-18.55	20240102	38250	3.92	20240625	83800	-52.57	20230808	38250	3.92	20240625	4.42	N	122870	500	93 억		1616368	N	N	270	N	00	N
10	20240627	160827	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	39350	-100	5	-0.25	2431592600	61445	67.71	39150	40000	39150	51200	27650	39450	39573.55	8.62	0	-907	40516	39982	39516	38982	38516	40250	39250	93	11750	500	28400	50	1	18691049	7355	11.98	1.56	12	0.33	3285.00	25262.00	84400	20230621	-53.38	38250	20240625	2.88	48800	-19.36	20240102	38250	2.88	20240625	83800	-53.04	20230808	38250	2.88	20240625	4.46	N	122870	500	93 억		1612086	N	N	270	N	00	N
11	20240627	150834	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	39350	-100	5	-0.25	2230103900	56326	62.07	39150	40000	39150	51200	27650	39450	39592.80	8.62	0	336	40516	39982	39516	38982	38516	40250	39250	93	11750	500	28400	50	1	18691049	7355	11.98	1.56	12	0.30	3285.00	25262.00	84400	20230621	-53.38	38250	20240625	2.88	48800	-19.36	20240102	38250	2.88	20240625	83800	-53.04	20230808	38250	2.88	20240625	4.46	N	122870	500	93 억		1612086	N	N	487	N	00	N
12	20240627	140830	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	39550	100	2	0.25	1857950000	46889	51.67	39150	40000	39150	51200	27650	39450	39624.43	8.62	0	1426	40516	39982	39516	38982	38516	40250	39250	93	11750	500	28400	50	1	18691049	7392	12.04	1.57	12	0.25	3285.00	25262.00	84400	20230621	-53.14	38250	20240625	3.40	48800	-18.95	20240102	38250	3.40	20240625	83800	-52.80	20230808	38250	3.40	20240625	4.46	N	122870	500	93 억		1612086	N	N	487	N	00	N
13	20240627	130830	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	39700	250	2	0.63	1646983950	41559	45.80	39150	40000	39150	51200	27650	39450	39630.02	8.62	0	2847	40516	39982	39516	38982	38516	40250	39250	93	11750	500	28400	50	1	18691049	7420	12.09	1.57	12	0.22	3285.00	25262.00	84400	20230621	-52.96	38250	20240625	3.79	48800	-18.65	20240102	38250	3.79	20240625	83800	-52.63	20230808	38250	3.79	20240625	4.46	N	122870	500	93 억		1612086	N	N	487	N	00	N
14	20240627	120833	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	39500	50	2	0.13	1099187850	27784	30.62	39150	39750	39150	51200	27650	39450	39561.90	8.62	0	-683	40516	39982	39516	38982	38516	40250	39250	93	11750	500	28400	50	1	18691049	7383	12.02	1.56	12	0.15	3285.00	25262.00	84400	20230621	-53.20	38250	20240625	3.27	48800	-19.06	20240102	38250	3.27	20240625	83800	-52.86	20230808	38250	3.27	20240625	4.46	N	122870	500	93 억		1612086	N	N	487	N	00	N
15	20240627	110832	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	39550	100	2	0.25	924396400	23363	25.74	39150	39750	39150	51200	27650	39450	39566.68	8.62	0	-679	40516	39982	39516	38982	38516	40250	39250	93	11750	500	28400	50	1	18691049	7392	12.04	1.57	12	0.12	3285.00	25262.00	84400	20230621	-53.14	38250	20240625	3.40	48800	-18.95	20240102	38250	3.40	20240625	83800	-52.80	20230808	38250	3.40	20240625	4.46	N	122870	500	93 억		1612086	N	N	487	N	00	N
16	20240627	100832	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	39550	100	2	0.25	719770000	18194	20.05	39150	39750	39150	51200	27650	39450	39560.84	8.62	0	1110	40516	39982	39516	38982	38516	40250	39250	93	11750	500	28400	50	1	18691049	7392	12.04	1.57	12	0.10	3285.00	25262.00	84400	20230621	-53.14	38250	20240625	3.40	48800	-18.95	20240102	38250	3.40	20240625	83800	-52.80	20230808	38250	3.40	20240625	4.46	N	122870	500	93 억		1612086	N	N	487	N	00	N
17	20240627	090831	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	39450	0	3	0.00	69326450	1765	1.94	39150	39500	39150	51200	27650	39450	39278.44	8.62	0	-319	40516	39982	39516	38982	38516	40250	39250	93	11750	500	28400	50	1	18691049	7374	12.01	1.56	12	0.01	3285.00	25262.00	84400	20230621	-53.26	38250	20240625	3.14	48800	-19.16	20240102	38250	3.14	20240625	83800	-52.92	20230808	38250	3.14	20240625	4.46	N	122870	500	93 억		1612086	N	N	487	N	00	N
18	20240626	160828	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	39450	450	2	1.15	3556864300	90213	131.68	39250	40050	39050	50700	27300	39000	39427.36	8.60	0	4929	39766	39382	38816	38432	37866	39575	38625	93	11700	500	28080	50	1	18691049	7374	12.01	1.56	12	0.48	3285.00	25262.00	84400	20230620	-53.26	38250	20240625	3.14	48800	-19.16	20240102	38250	3.14	20240625	83800	-52.92	20230808	38250	3.14	20240625	4.49	N	122870	500	93 억		1607295	N	N	487	N	00	N
19	20240626	150831	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	39500	500	2	1.28	3235248550	82069	119.79	39250	40050	39050	50700	27300	39000	39421.08	8.60	0	5098	39766	39382	38816	38432	37866	39575	38625	93	11700	500	28080	50	1	18691049	7383	12.02	1.56	12	0.44	3285.00	25262.00	84400	20230620	-53.20	38250	20240625	3.27	48800	-19.06	20240102	38250	3.27	20240625	83800	-52.86	20230808	38250	3.27	20240625	4.49	N	122870	500	93 억		1607295	N	N	94	N	00	N
20	20240626	140829	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	39650	650	2	1.67	3012356400	76425	111.56	39250	40050	39050	50700	27300	39000	39415.85	8.60	0	5556	39766	39382	38816	38432	37866	39575	38625	93	11700	500	28080	50	1	18691049	7411	12.07	1.57	12	0.41	3285.00	25262.00	84400	20230620	-53.02	38250	20240625	3.66	48800	-18.75	20240102	38250	3.66	20240625	83800	-52.68	20230808	38250	3.66	20240625	4.49	N	122870	500	93 억		1607295	N	N	94	N	00	N
21	20240626	130831	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	39300	300	2	0.77	1643737750	41885	61.14	39250	39450	39050	50700	27300	39000	39244.07	8.60	0	9448	39766	39382	38816	38432	37866	39575	38625	93	11700	500	28080	50	1	18691049	7346	11.96	1.56	12	0.22	3285.00	25262.00	84400	20230620	-53.44	38250	20240625	2.75	48800	-19.47	20240102	38250	2.75	20240625	83800	-53.10	20230808	38250	2.75	20240625	4.49	N	122870	500	93 억		1607295	N	N	94	N	00	N
22	20240626	120829	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	39250	250	2	0.64	1346255200	34304	50.07	39250	39450	39050	50700	27300	39000	39244.85	8.60	0	7055	39766	39382	38816	38432	37866	39575	38625	93	11700	500	28080	50	1	18691049	7336	11.95	1.55	12	0.18	3285.00	25262.00	84400	20230620	-53.50	38250	20240625	2.61	48800	-19.57	20240102	38250	2.61	20240625	83800	-53.16	20230808	38250	2.61	20240625	4.49	N	122870	500	93 억		1607295	N	N	94	N	00	N
23	20240626	110830	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	39200	200	2	0.51	1123956850	28647	41.82	39250	39450	39050	50700	27300	39000	39234.71	8.60	0	5707	39766	39382	38816	38432	37866	39575	38625	93	11700	500	28080	50	1	18691049	7327	11.93	1.55	12	0.15	3285.00	25262.00	84400	20230620	-53.55	38250	20240625	2.48	48800	-19.67	20240102	38250	2.48	20240625	83800	-53.22	20230808	38250	2.48	20240625	4.49	N	122870	500	93 억		1607295	N	N	94	N	00	N
24	20240626	100829	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	39250	250	2	0.64	837203600	21340	31.15	39250	39450	39050	50700	27300	39000	39231.66	8.60	0	5910	39766	39382	38816	38432	37866	39575	38625	93	11700	500	28080	50	1	18691049	7336	11.95	1.55	12	0.11	3285.00	25262.00	84400	20230620	-53.50	38250	20240625	2.61	48800	-19.57	20240102	38250	2.61	20240625	83800	-53.16	20230808	38250	2.61	20240625	4.49	N	122870	500	93 억		1607295	N	N	94	N	00	N
25	20240626	090830	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	39400	400	2	1.03	324081800	8247	12.04	39250	39450	39050	50700	27300	39000	39296.93	8.60	0	1843	39766	39382	38816	38432	37866	39575	38625	93	11700	500	28080	50	1	18691049	7364	11.99	1.56	12	0.04	3285.00	25262.00	84400	20230620	-53.32	38250	20240625	3.01	48800	-19.26	20240102	38250	3.01	20240625	83800	-52.98	20230808	38250	3.01	20240625	4.49	N	122870	500	93 억		1607295	N	N	94	N	00	N
26	20240625	160828	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	39000	150	2	0.39	2637383050	67929	39.96	38300	39200	38250	50500	27200	38850	38825.33	8.53	3324	3592	40450	39650	39250	38450	38050	39450	38250	93	11650	500	27970	50	1	18691049	7290	11.87	1.54	12	0.36	3285.00	25262.00	84400	20230620	-53.79	38250	20240625	1.96	48800	-20.08	20240102	38250	1.96	20240625	83800	-53.46	20230808	38250	1.96	20240625	4.47	N	122870	500	93 억		1593636	N	N	94	N	00	N
27	20240625	150826	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	39150	300	2	0.77	2478913850	63871	37.57	38300	39200	38250	50500	27200	38850	38811.26	8.53	3324	4162	40450	39650	39250	38450	38050	39450	38250	93	11650	500	27970	50	1	18691049	7318	11.92	1.55	12	0.34	3285.00	25262.00	84400	20230620	-53.61	38250	20240625	2.35	48800	-19.77	20240102	38250	2.35	20240625	83800	-53.28	20230808	38250	2.35	20240625	4.47	N	122870	500	93 억		1593636	N	N	3655	N	00	N
28	20240625	140828	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	38850	0	3	0.00	2051759350	52886	31.11	38300	39200	38250	50500	27200	38850	38795.89	8.53	3324	1560	40450	39650	39250	38450	38050	39450	38250	93	11650	500	27970	50	1	18691049	7261	11.83	1.54	12	0.28	3285.00	25262.00	84400	20230620	-53.97	38250	20240625	1.57	48800	-20.39	20240102	38250	1.57	20240625	83800	-53.64	20230808	38250	1.57	20240625	4.47	N	122870	500	93 억		1593636	N	N	3655	N	00	N
29	20240625	130829	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	38900	50	2	0.13	1835906900	47339	27.85	38300	39200	38250	50500	27200	38850	38782.12	8.53	3324	2080	40450	39650	39250	38450	38050	39450	38250	93	11650	500	27970	50	1	18691049	7271	11.84	1.54	12	0.25	3285.00	25262.00	84400	20230620	-53.91	38250	20240625	1.70	48800	-20.29	20240102	38250	1.70	20240625	83800	-53.58	20230808	38250	1.70	20240625	4.47	N	122870	500	93 억		1593636	N	N	3655	N	00	N
30	20240625	120832	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	38650	-200	5	-0.51	1659350450	42793	25.17	38300	39200	38250	50500	27200	38850	38776.21	8.53	3324	3334	40450	39650	39250	38450	38050	39450	38250	93	11650	500	27970	50	1	18691049	7224	11.77	1.53	12	0.23	3285.00	25262.00	84400	20230620	-54.21	38250	20240625	1.05	48800	-20.80	20240102	38250	1.05	20240625	83800	-53.88	20230808	38250	1.05	20240625	4.47	N	122870	500	93 억		1593636	N	N	3655	N	00	N
31	20240625	110831	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	38800	-50	5	-0.13	1256028400	32363	19.04	38300	39200	38250	50500	27200	38850	38810.63	8.53	3324	4060	40450	39650	39250	38450	38050	39450	38250	93	11650	500	27970	50	1	18691049	7252	11.81	1.54	12	0.17	3285.00	25262.00	84400	20230620	-54.03	38250	20240625	1.44	48800	-20.49	20240102	38250	1.44	20240625	83800	-53.70	20230808	38250	1.44	20240625	4.47	N	122870	500	93 억		1593636	N	N	3655	N	00	N
32	20240625	100828	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	38850	0	3	0.00	892703250	23003	13.53	38300	39200	38250	50500	27200	38850	38808.12	8.53	3324	3536	40450	39650	39250	38450	38050	39450	38250	93	11650	500	27970	50	1	18691049	7261	11.83	1.54	12	0.12	3285.00	25262.00	84400	20230620	-53.97	38250	20240625	1.57	48800	-20.39	20240102	38250	1.57	20240625	83800	-53.64	20230808	38250	1.57	20240625	4.47	N	122870	500	93 억		1593636	N	N	3655	N	00	N
33	20240625	090829	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	39100	250	2	0.64	287034800	7453	4.38	38300	39100	38250	50500	27200	38850	38512.52	8.53	3324	2116	40450	39650	39250	38450	38050	39450	38250	93	11650	500	27970	50	1	18691049	7308	11.90	1.55	12	0.04	3285.00	25262.00	84400	20230620	-53.67	38250	20240625	2.22	48800	-19.88	20240102	38250	2.22	20240625	83800	-53.34	20230808	38250	2.22	20240625	4.47	N	122870	500	93 억		1593636	N	N	3655	N	00	N
34	20240624	160825	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	38850	-1050	5	-2.63	6491918000	165910	168.24	40000	40050	38850	51800	27950	39900	39131.00	8.72	0	-42275	40266	40082	39866	39682	39466	39975	39575	93	11900	500	28720	50	1	18691049	7261	11.83	1.54	12	0.89	3285.00	25262.00	84400	20230620	-53.97	38850	20240624	0.00	48800	-20.39	20240102	38850	0.00	20240624	83800	-53.64	20230808	38850	0.00	20240624	4.52	N	122870	500	93 억		1628927	N	N	3655	N	00	N
35	20240624	150826	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	38850	-1050	5	-2.63	6067785750	154998	157.18	40000	40050	38850	51800	27950	39900	39147.51	8.72	0	-41886	40266	40082	39866	39682	39466	39975	39575	93	11900	500	28720	50	1	18691049	7261	11.83	1.54	12	0.83	3285.00	25262.00	84400	20230620	-53.97	38850	20240624	0.00	48800	-20.39	20240102	38850	0.00	20240624	83800	-53.64	20230808	38850	0.00	20240624	4.52	N	122870	500	93 억		1628927	N	N	362	N	00	N
36	20240624	140827	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	38900	-1000	5	-2.51	5507399850	140586	142.56	40000	40050	38850	51800	27950	39900	39174.60	8.72	0	-40051	40266	40082	39866	39682	39466	39975	39575	93	11900	500	28720	50	1	18691049	7271	11.84	1.54	12	0.75	3285.00	25262.00	84400	20230620	-53.91	38850	20240624	0.13	48800	-20.29	20240102	38850	0.13	20240624	83800	-53.58	20230808	38850	0.13	20240624	4.52	N	122870	500	93 억		1628927	N	N	362	N	00	N
37	20240624	130824	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	38900	-1000	5	-2.51	5094993750	129982	131.81	40000	40050	38850	51800	27950	39900	39197.69	8.72	0	-37517	40266	40082	39866	39682	39466	39975	39575	93	11900	500	28720	50	1	18691049	7271	11.84	1.54	12	0.70	3285.00	25262.00	84400	20230620	-53.91	38850	20240624	0.13	48800	-20.29	20240102	38850	0.13	20240624	83800	-53.58	20230808	38850	0.13	20240624	4.52	N	122870	500	93 억		1628927	N	N	362	N	00	N
38	20240624	120826	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	39000	-900	5	-2.26	4159752150	105950	107.44	40000	40050	38950	51800	27950	39900	39261.46	8.72	0	-32446	40266	40082	39866	39682	39466	39975	39575	93	11900	500	28720	50	1	18691049	7290	11.87	1.54	12	0.57	3285.00	25262.00	84400	20230620	-53.79	38950	20240624	0.13	48800	-20.08	20240102	38950	0.13	20240624	83800	-53.46	20230808	38950	0.13	20240624	4.52	N	122870	500	93 억		1628927	N	N	362	N	00	N
39	20240624	110828	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	39000	-900	5	-2.26	3756725650	95613	96.96	40000	40050	38950	51800	27950	39900	39290.95	8.72	0	-31935	40266	40082	39866	39682	39466	39975	39575	93	11900	500	28720	50	1	18691049	7290	11.87	1.54	12	0.51	3285.00	25262.00	84400	20230620	-53.79	38950	20240624	0.13	48800	-20.08	20240102	38950	0.13	20240624	83800	-53.46	20230808	38950	0.13	20240624	4.52	N	122870	500	93 억		1628927	N	N	362	N	00	N
40	20240624	100825	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	39250	-650	5	-1.63	2236270050	56693	57.49	40000	40050	39050	51800	27950	39900	39445.26	8.72	0	-21274	40266	40082	39866	39682	39466	39975	39575	93	11900	500	28720	50	1	18691049	7336	11.95	1.55	12	0.30	3285.00	25262.00	84400	20230620	-53.50	39050	20240624	0.51	48800	-19.57	20240102	39050	0.51	20240624	83800	-53.16	20230808	39050	0.51	20240624	4.52	N	122870	500	93 억		1628927	N	N	362	N	00	N
41	20240624	090826	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	39900	0	3	0.00	104444450	2613	2.65	40000	40050	39900	51800	27950	39900	39971.09	8.72	0	-359	40266	40082	39866	39682	39466	39975	39575	93	11900	500	28720	50	1	18691049	7458	12.15	1.58	12	0.01	3285.00	25262.00	84400	20230620	-52.73	39200	20240307	1.79	48800	-18.24	20240102	39200	1.79	20240307	83800	-52.39	20230808	39200	1.79	20240307	4.52	N	122870	500	93 억		1628927	N	N	362	N	00	N
42	20240621	160759	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	39900	-300	5	-0.75	3871140000	97234	138.43	39950	40050	39650	52200	28150	40200	39812.53	8.81	0	-12753	40800	40500	40250	39950	39700	40650	40100	93	12000	500	28940	50	1	18691049	7458	12.15	1.58	12	0.52	3285.00	25262.00	84800	20230615	-52.95	39200	20240307	1.79	48800	-18.24	20240102	39200	1.79	20240307	84400	-52.73	20230621	39200	1.79	20240307	4.48	N	122870	500	93 억		1647448	N	N	362	N	00	N
43	20240621	150758	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	39800	-400	5	-1.00	3450588900	86689	123.42	39950	40050	39650	52200	28150	40200	39804.23	8.81	0	-12424	40800	40500	40250	39950	39700	40650	40100	93	12000	500	28940	50	1	18691049	7439	12.12	1.58	12	0.46	3285.00	25262.00	84800	20230615	-53.07	39200	20240307	1.53	48800	-18.44	20240102	39200	1.53	20240307	84400	-52.84	20230621	39200	1.53	20240307	4.48	N	122870	500	93 억		1647448	N	N	397	N	00	N
44	20240621	140757	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	39800	-400	5	-1.00	2621692150	65832	93.72	39950	40050	39650	52200	28150	40200	39823.98	8.81	0	-11801	40800	40500	40250	39950	39700	40650	40100	93	12000	500	28940	50	1	18691049	7439	12.12	1.58	12	0.35	3285.00	25262.00	84800	20230615	-53.07	39200	20240307	1.53	48800	-18.44	20240102	39200	1.53	20240307	84400	-52.84	20230621	39200	1.53	20240307	4.48	N	122870	500	93 억		1647448	N	N	397	N	00	N
45	20240621	130759	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	39850	-350	5	-0.87	2397157700	60196	85.70	39950	40050	39650	52200	28150	40200	39822.54	8.81	0	-10542	40800	40500	40250	39950	39700	40650	40100	93	12000	500	28940	50	1	18691049	7448	12.13	1.58	12	0.32	3285.00	25262.00	84800	20230615	-53.01	39200	20240307	1.66	48800	-18.34	20240102	39200	1.66	20240307	84400	-52.78	20230621	39200	1.66	20240307	4.48	N	122870	500	93 억		1647448	N	N	397	N	00	N
46	20240621	120802	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	39900	-300	5	-0.75	2050963600	51515	73.34	39950	40050	39650	52200	28150	40200	39812.94	8.81	0	-10795	40800	40500	40250	39950	39700	40650	40100	93	12000	500	28940	50	1	18691049	7458	12.15	1.58	12	0.28	3285.00	25262.00	84800	20230615	-52.95	39200	20240307	1.79	48800	-18.24	20240102	39200	1.79	20240307	84400	-52.73	20230621	39200	1.79	20240307	4.48	N	122870	500	93 억		1647448	N	N	397	N	00	N
47	20240621	110759	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	39900	-300	5	-0.75	1759071600	44200	62.93	39950	40050	39650	52200	28150	40200	39798.00	8.81	0	-10623	40800	40500	40250	39950	39700	40650	40100	93	12000	500	28940	50	1	18691049	7458	12.15	1.58	12	0.24	3285.00	25262.00	84800	20230615	-52.95	39200	20240307	1.79	48800	-18.24	20240102	39200	1.79	20240307	84400	-52.73	20230621	39200	1.79	20240307	4.48	N	122870	500	93 억		1647448	N	N	397	N	00	N
48	20240621	100756	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	39850	-350	5	-0.87	1414091550	35545	50.60	39950	40050	39650	52200	28150	40200	39783.14	8.81	0	-9938	40800	40500	40250	39950	39700	40650	40100	93	12000	500	28940	50	1	18691049	7448	12.13	1.58	12	0.19	3285.00	25262.00	84800	20230615	-53.01	39200	20240307	1.66	48800	-18.34	20240102	39200	1.66	20240307	84400	-52.78	20230621	39200	1.66	20240307	4.48	N	122870	500	93 억		1647448	N	N	397	N	00	N
49	20240621	090802	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40000	-200	5	-0.50	111218800	2782	3.96	39950	40050	39950	52200	28150	40200	39978.00	8.81	0	-198	40800	40500	40250	39950	39700	40650	40100	93	12000	500	28940	50	1	18691049	7476	12.18	1.58	12	0.01	3285.00	25262.00	84800	20230615	-52.83	39200	20240307	2.04	48800	-18.03	20240102	39200	2.04	20240307	84400	-52.61	20230621	39200	2.04	20240307	4.48	N	122870	500	93 억		1647448	N	N	397	N	00	N
50	20240620	160755	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40200	200	2	0.50	2795726000	69440	53.55	40000	40550	40000	52000	28000	40000	40261.39	8.77	0	7565	40866	40432	40116	39682	39366	40275	39525	93	12000	500	28800	50	1	18691049	7514	12.24	1.59	12	0.37	3285.00	25262.00	85400	20230614	-52.93	39200	20240307	2.55	48800	-17.62	20240102	39200	2.55	20240307	84400	-52.37	20230620	39200	2.55	20240307	4.47	N	122870	500	93 억		1639305	N	N	397	N	00	N
51	20240620	150756	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40100	100	2	0.25	2611561350	64855	50.01	40000	40550	40000	52000	28000	40000	40267.69	8.77	0	8144	40866	40432	40116	39682	39366	40275	39525	93	12000	500	28800	50	1	18691049	7495	12.21	1.59	12	0.35	3285.00	25262.00	85400	20230614	-53.04	39200	20240307	2.30	48800	-17.83	20240102	39200	2.30	20240307	84400	-52.49	20230620	39200	2.30	20240307	4.47	N	122870	500	93 억		1639305	N	N	430	N	00	N
52	20240620	140757	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40250	250	2	0.62	2168104950	53797	41.48	40000	40550	40000	52000	28000	40000	40301.60	8.77	0	8256	40866	40432	40116	39682	39366	40275	39525	93	12000	500	28800	50	1	18691049	7523	12.25	1.59	12	0.29	3285.00	25262.00	85400	20230614	-52.87	39200	20240307	2.68	48800	-17.52	20240102	39200	2.68	20240307	84400	-52.31	20230620	39200	2.68	20240307	4.47	N	122870	500	93 억		1639305	N	N	430	N	00	N
53	20240620	130756	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40350	350	2	0.88	1796615100	44571	34.37	40000	40550	40000	52000	28000	40000	40309.06	8.77	0	10344	40866	40432	40116	39682	39366	40275	39525	93	12000	500	28800	50	1	18691049	7542	12.28	1.60	12	0.24	3285.00	25262.00	85400	20230614	-52.75	39200	20240307	2.93	48800	-17.32	20240102	39200	2.93	20240307	84400	-52.19	20230620	39200	2.93	20240307	4.47	N	122870	500	93 억		1639305	N	N	430	N	00	N
54	20240620	120756	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40450	450	2	1.12	1611777700	39997	30.84	40000	40550	40000	52000	28000	40000	40297.46	8.77	0	11240	40866	40432	40116	39682	39366	40275	39525	93	12000	500	28800	50	1	18691049	7561	12.31	1.60	12	0.21	3285.00	25262.00	85400	20230614	-52.63	39200	20240307	3.19	48800	-17.11	20240102	39200	3.19	20240307	84400	-52.07	20230620	39200	3.19	20240307	4.47	N	122870	500	93 억		1639305	N	N	430	N	00	N
55	20240620	110758	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40350	350	2	0.88	1296203750	32193	24.83	40000	40550	40000	52000	28000	40000	40263.53	8.77	0	9711	40866	40432	40116	39682	39366	40275	39525	93	12000	500	28800	50	1	18691049	7542	12.28	1.60	12	0.17	3285.00	25262.00	85400	20230614	-52.75	39200	20240307	2.93	48800	-17.32	20240102	39200	2.93	20240307	84400	-52.19	20230620	39200	2.93	20240307	4.47	N	122870	500	93 억		1639305	N	N	430	N	00	N
56	20240620	100756	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40300	300	2	0.75	1009490850	25074	19.34	40000	40550	40000	52000	28000	40000	40260.46	8.77	0	9281	40866	40432	40116	39682	39366	40275	39525	93	12000	500	28800	50	1	18691049	7532	12.27	1.60	12	0.13	3285.00	25262.00	85400	20230614	-52.81	39200	20240307	2.81	48800	-17.42	20240102	39200	2.81	20240307	84400	-52.25	20230620	39200	2.81	20240307	4.47	N	122870	500	93 억		1639305	N	N	430	N	00	N
57	20240620	090802	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40050	50	2	0.12	61494050	1536	1.18	40000	40100	40000	52000	28000	40000	40035.19	8.77	0	-83	40866	40432	40116	39682	39366	40275	39525	93	12000	500	28800	50	1	18691049	7486	12.19	1.59	12	0.01	3285.00	25262.00	85400	20230614	-53.10	39200	20240307	2.17	48800	-17.93	20240102	39200	2.17	20240307	84400	-52.55	20230620	39200	2.17	20240307	4.47	N	122870	500	93 억		1639305	N	N	430	N	00	N
58	20240619	160753	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40000	-400	5	-0.99	5149531600	128427	136.86	40400	40550	39800	52500	28300	40400	40097.12	8.93	0	-30692	41166	40782	40466	40082	39766	40625	39925	93	12100	500	29080	50	1	18691049	7476	12.18	1.58	12	0.69	3285.00	25262.00	86000	20230613	-53.49	39200	20240307	2.04	48800	-18.03	20240102	39200	2.04	20240307	84400	-52.61	20230620	39200	2.04	20240307	4.48	N	122870	500	93 억		1668581	N	N	422	N	00	N
59	20240619	150752	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	39950	-450	5	-1.11	4664102700	116282	123.92	40400	40550	39800	52500	28300	40400	40110.27	8.93	0	-32375	41166	40782	40466	40082	39766	40625	39925	93	12100	500	29080	50	1	18691049	7467	12.16	1.58	12	0.62	3285.00	25262.00	86000	20230613	-53.55	39200	20240307	1.91	48800	-18.14	20240102	39200	1.91	20240307	84400	-52.67	20230620	39200	1.91	20240307	4.48	N	122870	500	93 억		1668581	N	N	1247	N	00	N
60	20240619	140759	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40050	-350	5	-0.87	3240004150	80648	85.95	40400	40550	39800	52500	28300	40400	40174.64	8.93	0	-29788	41166	40782	40466	40082	39766	40625	39925	93	12100	500	29080	50	1	18691049	7486	12.19	1.59	12	0.43	3285.00	25262.00	86000	20230613	-53.43	39200	20240307	2.17	48800	-17.93	20240102	39200	2.17	20240307	84400	-52.55	20230620	39200	2.17	20240307	4.48	N	122870	500	93 억		1668581	N	N	1247	N	00	N
61	20240619	130749	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	39900	-500	5	-1.24	2750562050	68404	72.90	40400	40550	39800	52500	28300	40400	40210.54	8.93	0	-25214	41166	40782	40466	40082	39766	40625	39925	93	12100	500	29080	50	1	18691049	7458	12.15	1.58	12	0.37	3285.00	25262.00	86000	20230613	-53.60	39200	20240307	1.79	48800	-18.24	20240102	39200	1.79	20240307	84400	-52.73	20230620	39200	1.79	20240307	4.48	N	122870	500	93 억		1668581	N	N	1247	N	00	N
62	20240619	120752	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40200	-200	5	-0.50	1371796000	33975	36.21	40400	40550	40150	52500	28300	40400	40376.63	8.93	0	-2431	41166	40782	40466	40082	39766	40625	39925	93	12100	500	29080	50	1	18691049	7514	12.24	1.59	12	0.18	3285.00	25262.00	86000	20230613	-53.26	39200	20240307	2.55	48800	-17.62	20240102	39200	2.55	20240307	84400	-52.37	20230620	39200	2.55	20240307	4.48	N	122870	500	93 억		1668581	N	N	1247	N	00	N
63	20240619	110753	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40350	-50	5	-0.12	968984100	23974	25.55	40400	40550	40300	52500	28300	40400	40418.12	8.93	0	230	41166	40782	40466	40082	39766	40625	39925	93	12100	500	29080	50	1	18691049	7542	12.28	1.60	12	0.13	3285.00	25262.00	86000	20230613	-53.08	39200	20240307	2.93	48800	-17.32	20240102	39200	2.93	20240307	84400	-52.19	20230620	39200	2.93	20240307	4.48	N	122870	500	93 억		1668581	N	N	1247	N	00	N
64	20240619	100754	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40450	50	2	0.12	658311550	16284	17.35	40400	40550	40300	52500	28300	40400	40426.89	8.93	0	807	41166	40782	40466	40082	39766	40625	39925	93	12100	500	29080	50	1	18691049	7561	12.31	1.60	12	0.09	3285.00	25262.00	86000	20230613	-52.97	39200	20240307	3.19	48800	-17.11	20240102	39200	3.19	20240307	84400	-52.07	20230620	39200	3.19	20240307	4.48	N	122870	500	93 억		1668581	N	N	1247	N	00	N
65	20240619	090801	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40300	-100	5	-0.25	134487650	3331	3.55	40400	40550	40300	52500	28300	40400	40374.56	8.93	0	-277	41166	40782	40466	40082	39766	40625	39925	93	12100	500	29080	50	1	18691049	7532	12.27	1.60	12	0.02	3285.00	25262.00	86000	20230613	-53.14	39200	20240307	2.81	48800	-17.42	20240102	39200	2.81	20240307	84400	-52.25	20230620	39200	2.81	20240307	4.48	N	122870	500	93 억		1668581	N	N	1247	N	00	N
66	20240618	160748	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40400	-400	5	-0.98	3771941650	93362	129.53	40800	40850	40150	53000	28600	40800	40401.12	9.07	0	-8850	41266	41032	40766	40532	40266	41050	40550	93	12200	500	29370	50	1	18691049	7551	12.30	1.60	12	0.50	3285.00	25262.00	86000	20230613	-53.02	39200	20240307	3.06	48800	-17.21	20240102	39200	3.06	20240307	84400	-52.13	20230620	39200	3.06	20240307	4.50	N	122870	500	93 억		1695188	N	N	1247	N	00	N
67	20240618	150747	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40300	-500	5	-1.23	3558067650	88069	122.19	40800	40850	40150	53000	28600	40800	40400.77	9.07	0	-10918	41266	41032	40766	40532	40266	41050	40550	93	12200	500	29370	50	1	18691049	7532	12.27	1.60	12	0.47	3285.00	25262.00	86000	20230613	-53.14	39200	20240307	2.81	48800	-17.42	20240102	39200	2.81	20240307	84400	-52.25	20230620	39200	2.81	20240307	4.50	N	122870	500	93 억		1695188	N	N	138	N	00	N
68	20240618	140749	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40200	-600	5	-1.47	3013263650	74562	103.45	40800	40850	40150	53000	28600	40800	40412.70	9.07	0	-13971	41266	41032	40766	40532	40266	41050	40550	93	12200	500	29370	50	1	18691049	7514	12.24	1.59	12	0.40	3285.00	25262.00	86000	20230613	-53.26	39200	20240307	2.55	48800	-17.62	20240102	39200	2.55	20240307	84400	-52.37	20230620	39200	2.55	20240307	4.50	N	122870	500	93 억		1695188	N	N	138	N	00	N
69	20240618	130753	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40300	-500	5	-1.23	2354145750	58176	80.72	40800	40850	40250	53000	28600	40800	40465.75	9.07	0	-10219	41266	41032	40766	40532	40266	41050	40550	93	12200	500	29370	50	1	18691049	7532	12.27	1.60	12	0.31	3285.00	25262.00	86000	20230613	-53.14	39200	20240307	2.81	48800	-17.42	20240102	39200	2.81	20240307	84400	-52.25	20230620	39200	2.81	20240307	4.50	N	122870	500	93 억		1695188	N	N	138	N	00	N
70	20240618	120752	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40350	-450	5	-1.10	2022710300	49964	69.32	40800	40850	40250	53000	28600	40800	40483.16	9.07	0	-9759	41266	41032	40766	40532	40266	41050	40550	93	12200	500	29370	50	1	18691049	7542	12.28	1.60	12	0.27	3285.00	25262.00	86000	20230613	-53.08	39200	20240307	2.93	48800	-17.32	20240102	39200	2.93	20240307	84400	-52.19	20230620	39200	2.93	20240307	4.50	N	122870	500	93 억		1695188	N	N	138	N	00	N
71	20240618	110749	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40450	-350	5	-0.86	1459481650	36004	49.95	40800	40850	40300	53000	28600	40800	40536.43	9.07	0	-9308	41266	41032	40766	40532	40266	41050	40550	93	12200	500	29370	50	1	18691049	7561	12.31	1.60	12	0.19	3285.00	25262.00	86000	20230613	-52.97	39200	20240307	3.19	48800	-17.11	20240102	39200	3.19	20240307	84400	-52.07	20230620	39200	3.19	20240307	4.50	N	122870	500	93 억		1695188	N	N	138	N	00	N
72	20240618	100749	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40800	0	3	0.00	1099107800	27113	37.62	40800	40850	40300	53000	28600	40800	40537.75	9.07	0	-6672	41266	41032	40766	40532	40266	41050	40550	93	12200	500	29370	50	1	18691049	7626	12.42	1.62	12	0.15	3285.00	25262.00	86000	20230613	-52.56	39200	20240307	4.08	48800	-16.39	20240102	39200	4.08	20240307	84400	-51.66	20230620	39200	4.08	20240307	4.50	N	122870	500	93 억		1695188	N	N	138	N	00	N
73	20240618	090757	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40650	-150	5	-0.37	131339750	3223	4.47	40800	40850	40650	53000	28600	40800	40750.31	9.07	0	-1342	41266	41032	40766	40532	40266	41050	40550	93	12200	500	29370	50	1	18691049	7598	12.37	1.61	12	0.02	3285.00	25262.00	86000	20230613	-52.73	39200	20240307	3.70	48800	-16.70	20240102	39200	3.70	20240307	84400	-51.84	20230620	39200	3.70	20240307	4.50	N	122870	500	93 억		1695188	N	N	138	N	00	N
74	20240617	160744	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40800	100	2	0.25	2920765050	71784	60.87	40800	41000	40500	52900	28500	40700	40687.86	9.13	0	-11887	41400	41050	40850	40500	40300	40950	40400	93	12200	500	29300	50	1	18691049	7626	12.42	1.62	12	0.38	3285.00	25262.00	86000	20230609	-52.56	39200	20240307	4.08	48800	-16.39	20240102	39200	4.08	20240307	84400	-51.66	20230620	39200	4.08	20240307	4.46	N	122870	500	93 억		1705766	N	N	138	N	00	N
75	20240617	150750	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40600	-100	5	-0.25	2610646600	64150	54.40	40800	41000	40500	52900	28500	40700	40695.97	9.13	0	-11205	41400	41050	40850	40500	40300	40950	40400	93	12200	500	29300	50	1	18691049	7589	12.36	1.61	12	0.34	3285.00	25262.00	86000	20230609	-52.79	39200	20240307	3.57	48800	-16.80	20240102	39200	3.57	20240307	84400	-51.90	20230620	39200	3.57	20240307	4.46	N	122870	500	93 억		1705766	N	N	671	N	00	N
76	20240617	140741	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40600	-100	5	-0.25	1963683250	48223	40.89	40800	41000	40600	52900	28500	40700	40720.89	9.13	0	-7769	41400	41050	40850	40500	40300	40950	40400	93	12200	500	29300	50	1	18691049	7589	12.36	1.61	12	0.26	3285.00	25262.00	86000	20230609	-52.79	39200	20240307	3.57	48800	-16.80	20240102	39200	3.57	20240307	84400	-51.90	20230620	39200	3.57	20240307	4.46	N	122870	500	93 억		1705766	N	N	671	N	00	N
77	20240617	130741	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40750	50	2	0.12	1600454350	39293	33.32	40800	41000	40600	52900	28500	40700	40731.28	9.13	0	-3625	41400	41050	40850	40500	40300	40950	40400	93	12200	500	29300	50	1	18691049	7617	12.40	1.61	12	0.21	3285.00	25262.00	86000	20230609	-52.62	39200	20240307	3.95	48800	-16.50	20240102	39200	3.95	20240307	84400	-51.72	20230620	39200	3.95	20240307	4.46	N	122870	500	93 억		1705766	N	N	671	N	00	N
78	20240617	120742	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40750	50	2	0.12	1380917050	33901	28.75	40800	41000	40600	52900	28500	40700	40733.82	9.13	0	-3106	41400	41050	40850	40500	40300	40950	40400	93	12200	500	29300	50	1	18691049	7617	12.40	1.61	12	0.18	3285.00	25262.00	86000	20230609	-52.62	39200	20240307	3.95	48800	-16.50	20240102	39200	3.95	20240307	84400	-51.72	20230620	39200	3.95	20240307	4.46	N	122870	500	93 억		1705766	N	N	671	N	00	N
79	20240617	110736	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40650	-50	5	-0.12	1067571100	26195	22.21	40800	41000	40600	52900	28500	40700	40754.77	9.13	0	-462	41400	41050	40850	40500	40300	40950	40400	93	12200	500	29300	50	1	18691049	7598	12.37	1.61	12	0.14	3285.00	25262.00	86000	20230609	-52.73	39200	20240307	3.70	48800	-16.70	20240102	39200	3.70	20240307	84400	-51.84	20230620	39200	3.70	20240307	4.46	N	122870	500	93 억		1705766	N	N	671	N	00	N
80	20240617	100736	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40900	200	2	0.49	635522800	15582	13.21	40800	41000	40600	52900	28500	40700	40785.71	9.13	0	-1642	41400	41050	40850	40500	40300	40950	40400	93	12200	500	29300	50	1	18691049	7645	12.45	1.62	12	0.08	3285.00	25262.00	86000	20230609	-52.44	39200	20240307	4.34	48800	-16.19	20240102	39200	4.34	20240307	84400	-51.54	20230620	39200	4.34	20240307	4.46	N	122870	500	93 억		1705766	N	N	671	N	00	N
81	20240617	090742	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40700	0	3	0.00	230533250	5653	4.79	40800	41000	40650	52900	28500	40700	40780.71	9.13	0	-1017	41400	41050	40850	40500	40300	40950	40400	93	12200	500	29300	50	1	18691049	7607	12.39	1.61	12	0.03	3285.00	25262.00	86000	20230609	-52.67	39200	20240307	3.83	48800	-16.60	20240102	39200	3.83	20240307	84400	-51.78	20230620	39200	3.83	20240307	4.46	N	122870	500	93 억		1705766	N	N	671	N	00	N
82	20240614	160635	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40700	-250	5	-0.61	4765137600	116514	68.84	41050	41200	40650	53200	28700	40950	40897.99	9.24	0	-15322	41750	41350	41150	40750	40550	41250	40650	93	12250	500	29480	50	1	18691049	7607	12.39	1.61	12	0.62	3285.00	25262.00	86000	20230609	-52.67	39200	20240307	3.83	48800	-16.60	20240102	39200	3.83	20240307	85400	-52.34	20230614	39200	3.83	20240307	4.45	N	122870	500	93 억		1727170	N	N	671	N	00	N
83	20240614	150637	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40800	-150	5	-0.37	3834289600	93667	55.34	41050	41200	40650	53200	28700	40950	40935.33	9.24	0	-3910	41750	41350	41150	40750	40550	41250	40650	93	12250	500	29480	50	1	18691049	7626	12.42	1.62	12	0.50	3285.00	25262.00	86000	20230609	-52.56	39200	20240307	4.08	48800	-16.39	20240102	39200	4.08	20240307	85400	-52.22	20230614	39200	4.08	20240307	4.45	N	122870	500	93 억		1727170	N	N	3045	N	00	N
84	20240614	140636	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40900	-50	5	-0.12	2957200000	72184	42.65	41050	41200	40650	53200	28700	40950	40967.53	9.24	0	3335	41750	41350	41150	40750	40550	41250	40650	93	12250	500	29480	50	1	18691049	7645	12.45	1.62	12	0.39	3285.00	25262.00	86000	20230609	-52.44	39200	20240307	4.34	48800	-16.19	20240102	39200	4.34	20240307	85400	-52.11	20230614	39200	4.34	20240307	4.45	N	122870	500	93 억		1727170	N	N	3045	N	00	N
85	20240614	130635	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41100	150	2	0.37	2454191050	59912	35.40	41050	41200	40650	53200	28700	40950	40963.26	9.24	0	2233	41750	41350	41150	40750	40550	41250	40650	93	12250	500	29480	50	1	18691049	7682	12.51	1.63	12	0.32	3285.00	25262.00	86000	20230609	-52.21	39200	20240307	4.85	48800	-15.78	20240102	39200	4.85	20240307	85400	-51.87	20230614	39200	4.85	20240307	4.45	N	122870	500	93 억		1727170	N	N	3045	N	00	N
86	20240614	120639	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41050	100	2	0.24	1990032700	48596	28.71	41050	41200	40650	53200	28700	40950	40950.55	9.24	0	1396	41750	41350	41150	40750	40550	41250	40650	93	12250	500	29480	50	1	18691049	7673	12.50	1.62	12	0.26	3285.00	25262.00	86000	20230609	-52.27	39200	20240307	4.72	48800	-15.88	20240102	39200	4.72	20240307	85400	-51.93	20230614	39200	4.72	20240307	4.45	N	122870	500	93 억		1727170	N	N	3045	N	00	N
87	20240614	110729	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41050	100	2	0.24	1570085600	38362	22.67	41050	41200	40650	53200	28700	40950	40928.15	9.24	0	-691	41750	41350	41150	40750	40550	41250	40650	93	12250	500	29480	50	1	18691049	7673	12.50	1.62	12	0.21	3285.00	25262.00	86000	20230609	-52.27	39200	20240307	4.72	48800	-15.88	20240102	39200	4.72	20240307	85400	-51.93	20230614	39200	4.72	20240307	4.45	N	122870	500	93 억		1727170	N	N	3045	N	00	N
88	20240614	100726	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40900	-50	5	-0.12	875279200	21430	12.66	41050	41100	40650	53200	28700	40950	40843.64	9.24	0	-6867	41750	41350	41150	40750	40550	41250	40650	93	12250	500	29480	50	1	18691049	7645	12.45	1.62	12	0.11	3285.00	25262.00	86000	20230609	-52.44	39200	20240307	4.34	48800	-16.19	20240102	39200	4.34	20240307	85400	-52.11	20230614	39200	4.34	20240307	4.45	N	122870	500	93 억		1727170	N	N	3045	N	00	N
89	20240614	090731	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40950	0	3	0.00	152015150	3715	2.20	41050	41100	40800	53200	28700	40950	40919.29	9.24	0	-1803	41750	41350	41150	40750	40550	41250	40650	93	12250	500	29480	50	1	18691049	7654	12.47	1.62	12	0.02	3285.00	25262.00	86000	20230609	-52.38	39200	20240307	4.46	48800	-16.09	20240102	39200	4.46	20240307	85400	-52.05	20230614	39200	4.46	20240307	4.45	N	122870	500	93 억		1727170	N	N	3045	N	00	N
90	20240613	160720	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40950	-450	5	-1.09	6903149150	167856	215.35	41550	41550	40950	53800	29000	41400	41126.42	9.28	0	-24269	42233	41816	41433	41016	40633	42025	41225	93	12400	500	29800	50	1	18691049	7654	12.47	1.62	12	0.90	3285.00	25262.00	89700	20230607	-54.35	39200	20240307	4.46	48800	-16.09	20240102	39200	4.46	20240307	86000	-52.38	20230613	39200	4.46	20240307	4.46	N	122870	500	93 억		1733663	N	N	3045	N	00	N
91	20240613	150733	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41050	-350	5	-0.85	3697428350	89600	114.95	41550	41550	41050	53800	29000	41400	41265.94	9.28	0	-21982	42233	41816	41433	41016	40633	42025	41225	93	12400	500	29800	50	1	18691049	7673	12.50	1.62	12	0.48	3285.00	25262.00	89700	20230607	-54.24	39200	20240307	4.72	48800	-15.88	20240102	39200	4.72	20240307	86000	-52.27	20230613	39200	4.72	20240307	4.46	N	122870	500	93 억		1733663	N	N	44	N	00	N
92	20240613	140726	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41100	-300	5	-0.72	2990272000	72388	92.87	41550	41550	41050	53800	29000	41400	41308.95	9.28	0	-14104	42233	41816	41433	41016	40633	42025	41225	93	12400	500	29800	50	1	18691049	7682	12.51	1.63	12	0.39	3285.00	25262.00	89700	20230607	-54.18	39200	20240307	4.85	48800	-15.78	20240102	39200	4.85	20240307	86000	-52.21	20230613	39200	4.85	20240307	4.46	N	122870	500	93 억		1733663	N	N	44	N	00	N
93	20240613	130725	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41250	-150	5	-0.36	2068911750	50003	64.15	41550	41550	41200	53800	29000	41400	41375.75	9.28	0	-4480	42233	41816	41433	41016	40633	42025	41225	93	12400	500	29800	50	1	18691049	7710	12.56	1.63	12	0.27	3285.00	25262.00	89700	20230607	-54.01	39200	20240307	5.23	48800	-15.47	20240102	39200	5.23	20240307	86000	-52.03	20230613	39200	5.23	20240307	4.46	N	122870	500	93 억		1733663	N	N	44	N	00	N
94	20240613	120727	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41400	0	3	0.00	1674542200	40453	51.90	41550	41550	41200	53800	29000	41400	41394.76	9.28	0	-988	42233	41816	41433	41016	40633	42025	41225	93	12400	500	29800	50	1	18691049	7738	12.60	1.64	12	0.22	3285.00	25262.00	89700	20230607	-53.85	39200	20240307	5.61	48800	-15.16	20240102	39200	5.61	20240307	86000	-51.86	20230613	39200	5.61	20240307	4.46	N	122870	500	93 억		1733663	N	N	44	N	00	N
95	20240613	110721	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41450	50	2	0.12	1456527450	35186	45.14	41550	41550	41200	53800	29000	41400	41395.08	9.28	0	-411	42233	41816	41433	41016	40633	42025	41225	93	12400	500	29800	50	1	18691049	7747	12.62	1.64	12	0.19	3285.00	25262.00	89700	20230607	-53.79	39200	20240307	5.74	48800	-15.06	20240102	39200	5.74	20240307	86000	-51.80	20230613	39200	5.74	20240307	4.46	N	122870	500	93 억		1733663	N	N	44	N	00	N
96	20240613	100720	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41400	0	3	0.00	1013019350	24482	31.41	41550	41550	41200	53800	29000	41400	41378.13	9.28	0	-64	42233	41816	41433	41016	40633	42025	41225	93	12400	500	29800	50	1	18691049	7738	12.60	1.64	12	0.13	3285.00	25262.00	89700	20230607	-53.85	39200	20240307	5.61	48800	-15.16	20240102	39200	5.61	20240307	86000	-51.86	20230613	39200	5.61	20240307	4.46	N	122870	500	93 억		1733663	N	N	44	N	00	N
97	20240613	090730	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41350	-50	5	-0.12	318333450	7698	9.88	41550	41550	41200	53800	29000	41400	41352.75	9.28	0	-3744	42233	41816	41433	41016	40633	42025	41225	93	12400	500	29800	50	1	18691049	7729	12.59	1.64	12	0.04	3285.00	25262.00	89700	20230607	-53.90	39200	20240307	5.48	48800	-15.27	20240102	39200	5.48	20240307	86000	-51.92	20230613	39200	5.48	20240307	4.46	N	122870	500	93 억		1733663	N	N	44	N	00	N
98	20240612	160714	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41400	100	2	0.24	3182041800	76923	74.82	41300	41850	41050	53600	28950	41300	41366.39	9.44	0	-29726	42000	41650	41350	41000	40700	41825	41175	93	12300	500	29730	50	1	18691049	7738	12.60	1.64	12	0.41	3285.00	25262.00	92600	20230605	-55.29	39200	20240307	5.61	48800	-15.16	20240102	39200	5.61	20240307	86000	-51.86	20230613	39200	5.61	20240307	4.53	N	122870	500	93 억		1764409	N	N	44	N	00	N
99	20240612	150725	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41100	-200	5	-0.48	2981787950	72067	70.10	41300	41850	41050	53600	28950	41300	41375.22	9.44	0	-28430	42000	41650	41350	41000	40700	41825	41175	93	12300	500	29730	50	1	18691049	7682	12.51	1.63	12	0.39	3285.00	25262.00	92600	20230605	-55.62	39200	20240307	4.85	48800	-15.78	20240102	39200	4.85	20240307	86000	-52.21	20230613	39200	4.85	20240307	4.53	N	122870	500	93 억		1764409	N	N	603	N	00	N
100	20240612	140718	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41150	-150	5	-0.36	2368135850	57136	55.57	41300	41850	41150	53600	28950	41300	41447.35	9.44	0	-20978	42000	41650	41350	41000	40700	41825	41175	93	12300	500	29730	50	1	18691049	7691	12.53	1.63	12	0.31	3285.00	25262.00	92600	20230605	-55.56	39200	20240307	4.97	48800	-15.68	20240102	39200	4.97	20240307	86000	-52.15	20230613	39200	4.97	20240307	4.53	N	122870	500	93 억		1764409	N	N	603	N	00	N
101	20240612	130721	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41300	0	3	0.00	1813664150	43680	42.48	41300	41850	41250	53600	28950	41300	41521.62	9.44	0	-10613	42000	41650	41350	41000	40700	41825	41175	93	12300	500	29730	50	1	18691049	7719	12.57	1.63	12	0.23	3285.00	25262.00	92600	20230605	-55.40	39200	20240307	5.36	48800	-15.37	20240102	39200	5.36	20240307	86000	-51.98	20230613	39200	5.36	20240307	4.53	N	122870	500	93 억		1764409	N	N	603	N	00	N
102	20240612	120716	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41350	50	2	0.12	1463841050	35208	34.24	41300	41850	41250	53600	28950	41300	41576.94	9.44	0	-4278	42000	41650	41350	41000	40700	41825	41175	93	12300	500	29730	50	1	18691049	7729	12.59	1.64	12	0.19	3285.00	25262.00	92600	20230605	-55.35	39200	20240307	5.48	48800	-15.27	20240102	39200	5.48	20240307	86000	-51.92	20230613	39200	5.48	20240307	4.53	N	122870	500	93 억		1764409	N	N	603	N	00	N
103	20240612	110718	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41400	100	2	0.24	1243291450	29871	29.05	41300	41850	41250	53600	28950	41300	41622.02	9.44	0	-3415	42000	41650	41350	41000	40700	41825	41175	93	12300	500	29730	50	1	18691049	7738	12.60	1.64	12	0.16	3285.00	25262.00	92600	20230605	-55.29	39200	20240307	5.61	48800	-15.16	20240102	39200	5.61	20240307	86000	-51.86	20230613	39200	5.61	20240307	4.53	N	122870	500	93 억		1764409	N	N	603	N	00	N
104	20240612	100719	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41550	250	2	0.61	1015415100	24385	23.72	41300	41850	41250	53600	28950	41300	41640.97	9.44	0	-2224	42000	41650	41350	41000	40700	41825	41175	93	12300	500	29730	50	1	18691049	7766	12.65	1.64	12	0.13	3285.00	25262.00	92600	20230605	-55.13	39200	20240307	5.99	48800	-14.86	20240102	39200	5.99	20240307	86000	-51.69	20230613	39200	5.99	20240307	4.53	N	122870	500	93 억		1764409	N	N	603	N	00	N
105	20240612	090719	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41500	200	2	0.48	165932750	4012	3.90	41300	41500	41250	53600	28950	41300	41359.11	9.44	0	-2567	42000	41650	41350	41000	40700	41825	41175	93	12300	500	29730	50	1	18691049	7757	12.63	1.64	12	0.02	3285.00	25262.00	92600	20230605	-55.18	39200	20240307	5.87	48800	-14.96	20240102	39200	5.87	20240307	86000	-51.74	20230613	39200	5.87	20240307	4.53	N	122870	500	93 억		1764409	N	N	603	N	00	N
106	20240610	160711	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41200	-450	5	-1.08	5027648350	121982	103.59	41400	41700	41000	54100	29200	41650	41216.36	9.77	0	-30690	42616	42132	41716	41232	40816	41925	41025	93	12450	500	29980	50	1	18691049	7701	12.54	1.63	12	0.65	3285.00	25262.00	96800	20230601	-57.44	39200	20240307	5.10	48800	-15.57	20240102	39200	5.10	20240307	86000	-52.09	20230613	39200	5.10	20240307	4.41	N	122870	500	93 억		1825791	N	N	21	N	00	N
107	20240610	150719	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41100	-550	5	-1.32	4534833950	109981	93.40	41400	41700	41000	54100	29200	41650	41232.89	9.77	0	-28784	42616	42132	41716	41232	40816	41925	41025	93	12450	500	29980	50	1	18691049	7682	12.51	1.63	12	0.59	3285.00	25262.00	96800	20230601	-57.54	39200	20240307	4.85	48800	-15.78	20240102	39200	4.85	20240307	86000	-52.21	20230613	39200	4.85	20240307	4.41	N	122870	500	93 억		1825791	N	N	0	N	00	N
108	20240610	140714	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41250	-400	5	-0.96	3413414850	82697	70.23	41400	41700	41050	54100	29200	41650	41276.16	9.77	0	-21109	42616	42132	41716	41232	40816	41925	41025	93	12450	500	29980	50	1	18691049	7710	12.56	1.63	12	0.44	3285.00	25262.00	96800	20230601	-57.39	39200	20240307	5.23	48800	-15.47	20240102	39200	5.23	20240307	86000	-52.03	20230613	39200	5.23	20240307	4.41	N	122870	500	93 억		1825791	N	N	0	N	00	N
109	20240610	130713	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41100	-550	5	-1.32	3040010650	73631	62.53	41400	41700	41050	54100	29200	41650	41287.10	9.77	0	-18172	42616	42132	41716	41232	40816	41925	41025	93	12450	500	29980	50	1	18691049	7682	12.51	1.63	12	0.39	3285.00	25262.00	96800	20230601	-57.54	39200	20240307	4.85	48800	-15.78	20240102	39200	4.85	20240307	86000	-52.21	20230613	39200	4.85	20240307	4.41	N	122870	500	93 억		1825791	N	N	0	N	00	N
110	20240610	120713	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41300	-350	5	-0.84	2001597700	48428	41.13	41400	41700	41150	54100	29200	41650	41331.41	9.77	0	-10151	42616	42132	41716	41232	40816	41925	41025	93	12450	500	29980	50	1	18691049	7719	12.57	1.63	12	0.26	3285.00	25262.00	96800	20230601	-57.33	39200	20240307	5.36	48800	-15.37	20240102	39200	5.36	20240307	86000	-51.98	20230613	39200	5.36	20240307	4.41	N	122870	500	93 억		1825791	N	N	0	N	00	N
111	20240610	110716	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41350	-300	5	-0.72	1637154850	39601	33.63	41400	41700	41150	54100	29200	41650	41341.25	9.77	0	-9328	42616	42132	41716	41232	40816	41925	41025	93	12450	500	29980	50	1	18691049	7729	12.59	1.64	12	0.21	3285.00	25262.00	96800	20230601	-57.28	39200	20240307	5.48	48800	-15.27	20240102	39200	5.48	20240307	86000	-51.92	20230613	39200	5.48	20240307	4.41	N	122870	500	93 억		1825791	N	N	0	N	00	N
112	20240610	100713	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41200	-450	5	-1.08	1032364650	24950	21.19	41400	41700	41150	54100	29200	41650	41377.34	9.77	0	-6205	42616	42132	41716	41232	40816	41925	41025	93	12450	500	29980	50	1	18691049	7701	12.54	1.63	12	0.13	3285.00	25262.00	96800	20230601	-57.44	39200	20240307	5.10	48800	-15.57	20240102	39200	5.10	20240307	86000	-52.09	20230613	39200	5.10	20240307	4.41	N	122870	500	93 억		1825791	N	N	0	N	00	N
113	20240610	090719	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41500	-150	5	-0.36	178259500	4309	3.66	41400	41600	41250	54100	29200	41650	41369.11	9.77	0	-1905	42616	42132	41716	41232	40816	41925	41025	93	12450	500	29980	50	1	18691049	7757	12.63	1.64	12	0.02	3285.00	25262.00	96800	20230601	-57.13	39200	20240307	5.87	48800	-14.96	20240102	39200	5.87	20240307	86000	-51.74	20230613	39200	5.87	20240307	4.41	N	122870	500	93 억		1825791	N	N	0	N	00	N
114	20240607	160737	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41650	-350	5	-0.83	4872636800	116616	95.01	42000	42200	41300	54600	29400	42000	41784.42	9.81	0	-20937	43000	42500	42200	41700	41400	42350	41550	93	12600	500	30240	50	1	18691049	7785	12.68	1.65	12	0.62	3285.00	25262.00	97000	20230531	-57.06	39200	20240307	6.25	48800	-14.65	20240102	39200	6.25	20240307	89700	-53.57	20230607	39200	6.25	20240307	4.41	N	122870	500	93 억		1834063	N	N	0	N	00	N
115	20240607	150743	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41550	-450	5	-1.07	3893985100	93003	75.77	42000	42200	41500	54600	29400	42000	41869.46	9.81	0	-19690	43000	42500	42200	41700	41400	42350	41550	93	12600	500	30240	50	1	18691049	7766	12.65	1.64	12	0.50	3285.00	25262.00	97000	20230531	-57.16	39200	20240307	5.99	48800	-14.86	20240102	39200	5.99	20240307	89700	-53.68	20230607	39200	5.99	20240307	4.41	N	122870	500	93 억		1834063	N	N	0	N	00	N
116	20240607	140738	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42000	0	3	0.00	2250348750	53587	43.66	42000	42200	41800	54600	29400	42000	41994.30	9.81	0	-12859	43000	42500	42200	41700	41400	42350	41550	93	12600	500	30240	50	1	18691049	7850	12.79	1.66	12	0.29	3285.00	25262.00	97000	20230531	-56.70	39200	20240307	7.14	48800	-13.93	20240102	39200	7.14	20240307	89700	-53.18	20230607	39200	7.14	20240307	4.41	N	122870	500	93 억		1834063	N	N	0	N	00	N
117	20240607	130733	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42100	100	2	0.24	2015721200	48003	39.11	42000	42200	41800	54600	29400	42000	41991.57	9.81	0	-10482	43000	42500	42200	41700	41400	42350	41550	93	12600	500	30240	50	1	18691049	7869	12.82	1.67	12	0.26	3285.00	25262.00	97000	20230531	-56.60	39200	20240307	7.40	48800	-13.73	20240102	39200	7.40	20240307	89700	-53.07	20230607	39200	7.40	20240307	4.41	N	122870	500	93 억		1834063	N	N	0	N	00	N
118	20240607	120738	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41950	-50	5	-0.12	1758685200	41895	34.13	42000	42200	41800	54600	29400	42000	41978.40	9.81	0	-10337	43000	42500	42200	41700	41400	42350	41550	93	12600	500	30240	50	1	18691049	7841	12.77	1.66	12	0.22	3285.00	25262.00	97000	20230531	-56.75	39200	20240307	7.02	48800	-14.04	20240102	39200	7.02	20240307	89700	-53.23	20230607	39200	7.02	20240307	4.41	N	122870	500	93 억		1834063	N	N	0	N	00	N
119	20240607	110728	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42000	0	3	0.00	1260114350	30017	24.46	42000	42200	41800	54600	29400	42000	41980.02	9.81	0	-10816	43000	42500	42200	41700	41400	42350	41550	93	12600	500	30240	50	1	18691049	7850	12.79	1.66	12	0.16	3285.00	25262.00	97000	20230531	-56.70	39200	20240307	7.14	48800	-13.93	20240102	39200	7.14	20240307	89700	-53.18	20230607	39200	7.14	20240307	4.41	N	122870	500	93 억		1834063	N	N	0	N	00	N
120	20240607	100739	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42000	0	3	0.00	881770150	20999	17.11	42000	42200	41800	54600	29400	42000	41991.05	9.81	0	-8944	43000	42500	42200	41700	41400	42350	41550	93	12600	500	30240	50	1	18691049	7850	12.79	1.66	12	0.11	3285.00	25262.00	97000	20230531	-56.70	39200	20240307	7.14	48800	-13.93	20240102	39200	7.14	20240307	89700	-53.18	20230607	39200	7.14	20240307	4.41	N	122870	500	93 억		1834063	N	N	0	N	00	N
121	20240607	090736	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41900	-100	5	-0.24	284119300	6772	5.52	42000	42200	41800	54600	29400	42000	41955.01	9.81	0	-3030	43000	42500	42200	41700	41400	42350	41550	93	12600	500	30240	50	1	18691049	7832	12.75	1.66	12	0.04	3285.00	25262.00	97000	20230531	-56.80	39200	20240307	6.89	48800	-14.14	20240102	39200	6.89	20240307	89700	-53.29	20230607	39200	6.89	20240307	4.41	N	122870	500	93 억		1834063	N	N	0	N	00	N
122	20240605	160735	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42000	-550	5	-1.29	5124657900	121632	120.24	42400	42700	41900	55300	29800	42550	42132.72	9.98	0	-32715	43716	43132	42666	42082	41616	42900	41850	93	12750	500	30630	50	1	18691049	7850	12.79	1.66	12	0.65	3285.00	25262.00	97000	20230531	-56.70	39200	20240307	7.14	48800	-13.93	20240102	39200	7.14	20240307	92600	-54.64	20230605	39200	7.14	20240307	4.40	N	122870	500	93 억		1865242	N	N	110	N	00	N
123	20240605	150731	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42000	-550	5	-1.29	4884046700	115902	114.57	42400	42700	41900	55300	29800	42550	42138.96	9.98	0	-30262	43716	43132	42666	42082	41616	42900	41850	93	12750	500	30630	50	1	18691049	7850	12.79	1.66	12	0.62	3285.00	25262.00	97000	20230531	-56.70	39200	20240307	7.14	48800	-13.93	20240102	39200	7.14	20240307	92600	-54.64	20230605	39200	7.14	20240307	4.40	N	122870	500	93 억		1865242	N	N	110	N	00	N
124	20240605	140734	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42150	-400	5	-0.94	3547808900	84081	83.12	42400	42700	42050	55300	29800	42550	42194.54	9.98	0	-17957	43716	43132	42666	42082	41616	42900	41850	93	12750	500	30630	50	1	18691049	7878	12.83	1.67	12	0.45	3285.00	25262.00	97000	20230531	-56.55	39200	20240307	7.53	48800	-13.63	20240102	39200	7.53	20240307	92600	-54.48	20230605	39200	7.53	20240307	4.40	N	122870	500	93 억		1865242	N	N	110	N	00	N
125	20240605	130734	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42300	-250	5	-0.59	2684612400	63604	62.88	42400	42700	42050	55300	29800	42550	42207.48	9.98	0	-15053	43716	43132	42666	42082	41616	42900	41850	93	12750	500	30630	50	1	18691049	7906	12.88	1.67	12	0.34	3285.00	25262.00	97000	20230531	-56.39	39200	20240307	7.91	48800	-13.32	20240102	39200	7.91	20240307	92600	-54.32	20230605	39200	7.91	20240307	4.40	N	122870	500	93 억		1865242	N	N	110	N	00	N
126	20240605	120731	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42250	-300	5	-0.71	2511014600	59497	58.82	42400	42700	42050	55300	29800	42550	42203.24	9.98	0	-14337	43716	43132	42666	42082	41616	42900	41850	93	12750	500	30630	50	1	18691049	7897	12.86	1.67	12	0.32	3285.00	25262.00	97000	20230531	-56.44	39200	20240307	7.78	48800	-13.42	20240102	39200	7.78	20240307	92600	-54.37	20230605	39200	7.78	20240307	4.40	N	122870	500	93 억		1865242	N	N	110	N	00	N
127	20240605	110733	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42250	-300	5	-0.71	2222109000	52665	52.06	42400	42700	42050	55300	29800	42550	42192.33	9.98	0	-15581	43716	43132	42666	42082	41616	42900	41850	93	12750	500	30630	50	1	18691049	7897	12.86	1.67	12	0.28	3285.00	25262.00	97000	20230531	-56.44	39200	20240307	7.78	48800	-13.42	20240102	39200	7.78	20240307	92600	-54.37	20230605	39200	7.78	20240307	4.40	N	122870	500	93 억		1865242	N	N	110	N	00	N
128	20240605	100732	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42300	-250	5	-0.59	1586805900	37591	37.16	42400	42700	42050	55300	29800	42550	42211.14	9.98	0	-17152	43716	43132	42666	42082	41616	42900	41850	93	12750	500	30630	50	1	18691049	7906	12.88	1.67	12	0.20	3285.00	25262.00	97000	20230531	-56.39	39200	20240307	7.91	48800	-13.32	20240102	39200	7.91	20240307	92600	-54.32	20230605	39200	7.91	20240307	4.40	N	122870	500	93 억		1865242	N	N	110	N	00	N
129	20240605	090731	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42250	-300	5	-0.71	446777100	10547	10.43	42400	42700	42150	55300	29800	42550	42358.06	9.98	0	-5862	43716	43132	42666	42082	41616	42900	41850	93	12750	500	30630	50	1	18691049	7897	12.86	1.67	12	0.06	3285.00	25262.00	97000	20230531	-56.44	39200	20240307	7.78	48800	-13.42	20240102	39200	7.78	20240307	92600	-54.37	20230605	39200	7.78	20240307	4.40	N	122870	500	93 억		1865242	N	N	110	N	00	N
130	20240604	160726	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42550	-650	5	-1.50	4261689050	99552	104.85	43000	43250	42200	56100	30250	43200	42809.00	10.02	0	-13102	44066	43632	43316	42882	42566	43475	42725	93	12900	500	31100	50	1	18691049	7953	12.95	1.68	12	0.53	3285.00	25262.00	97000	20230531	-56.13	39200	20240307	8.55	48800	-12.81	20240102	39200	8.55	20240307	92600	-54.05	20230605	39200	8.55	20240307	4.48	N	122870	500	93 억		1873233	N	N	110	N	00	N
131	20240604	150726	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42600	-600	5	-1.39	3762437500	87800	92.47	43000	43250	42200	56100	30250	43200	42852.36	10.02	0	-11366	44066	43632	43316	42882	42566	43475	42725	93	12900	500	31100	50	1	18691049	7962	12.97	1.69	12	0.47	3285.00	25262.00	97000	20230531	-56.08	39200	20240307	8.67	48800	-12.70	20240102	39200	8.67	20240307	92600	-54.00	20230605	39200	8.67	20240307	4.48	N	122870	500	93 억		1873233	N	N	810	N	00	N
132	20240604	140728	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43000	-200	5	-0.46	2252434550	52365	55.15	43000	43250	42750	56100	30250	43200	43014.12	10.02	0	2787	44066	43632	43316	42882	42566	43475	42725	93	12900	500	31100	50	1	18691049	8037	13.09	1.70	12	0.28	3285.00	25262.00	97000	20230531	-55.67	39200	20240307	9.69	48800	-11.89	20240102	39200	9.69	20240307	92600	-53.56	20230605	39200	9.69	20240307	4.48	N	122870	500	93 억		1873233	N	N	810	N	00	N
133	20240604	130725	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43000	-200	5	-0.46	1758430500	40878	43.05	43000	43250	42750	56100	30250	43200	43016.55	10.02	0	5570	44066	43632	43316	42882	42566	43475	42725	93	12900	500	31100	50	1	18691049	8037	13.09	1.70	12	0.22	3285.00	25262.00	97000	20230531	-55.67	39200	20240307	9.69	48800	-11.89	20240102	39200	9.69	20240307	92600	-53.56	20230605	39200	9.69	20240307	4.48	N	122870	500	93 억		1873233	N	N	810	N	00	N
134	20240604	120724	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43000	-200	5	-0.46	1618394100	37623	39.62	43000	43250	42750	56100	30250	43200	43016.08	10.02	0	6231	44066	43632	43316	42882	42566	43475	42725	93	12900	500	31100	50	1	18691049	8037	13.09	1.70	12	0.20	3285.00	25262.00	97000	20230531	-55.67	39200	20240307	9.69	48800	-11.89	20240102	39200	9.69	20240307	92600	-53.56	20230605	39200	9.69	20240307	4.48	N	122870	500	93 억		1873233	N	N	810	N	00	N
135	20240604	110721	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42950	-250	5	-0.58	1360426200	31627	33.31	43000	43250	42750	56100	30250	43200	43014.71	10.02	0	4597	44066	43632	43316	42882	42566	43475	42725	93	12900	500	31100	50	1	18691049	8028	13.07	1.70	12	0.17	3285.00	25262.00	97000	20230531	-55.72	39200	20240307	9.57	48800	-11.99	20240102	39200	9.57	20240307	92600	-53.62	20230605	39200	9.57	20240307	4.48	N	122870	500	93 억		1873233	N	N	810	N	00	N
136	20240604	100723	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43150	-50	5	-0.12	1084481050	25227	26.57	43000	43250	42750	56100	30250	43200	42988.90	10.02	0	4691	44066	43632	43316	42882	42566	43475	42725	93	12900	500	31100	50	1	18691049	8065	13.14	1.71	12	0.13	3285.00	25262.00	97000	20230531	-55.52	39200	20240307	10.08	48800	-11.58	20240102	39200	10.08	20240307	92600	-53.40	20230605	39200	10.08	20240307	4.48	N	122870	500	93 억		1873233	N	N	810	N	00	N
137	20240604	090724	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42950	-250	5	-0.58	169266350	3941	4.15	43000	43200	42850	56100	30250	43200	42950.10	10.02	0	-367	44066	43632	43316	42882	42566	43475	42725	93	12900	500	31100	50	1	18691049	8028	13.07	1.70	12	0.02	3285.00	25262.00	97000	20230531	-55.72	39200	20240307	9.57	48800	-11.99	20240102	39200	9.57	20240307	92600	-53.62	20230605	39200	9.57	20240307	4.48	N	122870	500	93 억		1873233	N	N	810	N	00	N
138	20240603	160715	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43200	-450	5	-1.03	4091629100	94494	73.09	43600	43750	43000	56700	30600	43650	43300.49	10.05	0	-1862	44616	44132	43266	42782	41916	44375	43025	93	13050	500	31420	50	1	18691049	8075	13.15	1.71	12	0.51	3285.00	25262.00	97000	20230531	-55.46	39200	20240307	10.20	48800	-11.48	20240102	39200	10.20	20240307	92600	-53.35	20230605	39200	10.20	20240307	4.52	N	122870	500	93 억		1878983	N	N	810	N	00	N
139	20240603	150716	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43200	-450	5	-1.03	3941697600	91023	70.41	43600	43750	43000	56700	30600	43650	43304.31	10.05	0	-1379	44616	44132	43266	42782	41916	44375	43025	93	13050	500	31420	50	1	18691049	8075	13.15	1.71	12	0.49	3285.00	25262.00	97000	20230531	-55.46	39200	20240307	10.20	48800	-11.48	20240102	39200	10.20	20240307	92600	-53.35	20230605	39200	10.20	20240307	4.52	N	122870	500	93 억		1878983	N	N	741	N	00	N
140	20240603	140714	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43200	-450	5	-1.03	3561421200	82210	63.59	43600	43750	43000	56700	30600	43650	43320.91	10.05	0	99	44616	44132	43266	42782	41916	44375	43025	93	13050	500	31420	50	1	18691049	8075	13.15	1.71	12	0.44	3285.00	25262.00	97000	20230531	-55.46	39200	20240307	10.20	48800	-11.48	20240102	39200	10.20	20240307	92600	-53.35	20230605	39200	10.20	20240307	4.52	N	122870	500	93 억		1878983	N	N	741	N	00	N
141	20240603	130716	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43200	-450	5	-1.03	3235934550	74676	57.76	43600	43750	43000	56700	30600	43650	43332.88	10.05	0	338	44616	44132	43266	42782	41916	44375	43025	93	13050	500	31420	50	1	18691049	8075	13.15	1.71	12	0.40	3285.00	25262.00	97000	20230531	-55.46	39200	20240307	10.20	48800	-11.48	20240102	39200	10.20	20240307	92600	-53.35	20230605	39200	10.20	20240307	4.52	N	122870	500	93 억		1878983	N	N	741	N	00	N
142	20240603	120715	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43100	-550	5	-1.26	2969870600	68508	52.99	43600	43750	43000	56700	30600	43650	43350.59	10.05	0	212	44616	44132	43266	42782	41916	44375	43025	93	13050	500	31420	50	1	18691049	8056	13.12	1.71	12	0.37	3285.00	25262.00	97000	20230531	-55.57	39200	20240307	9.95	48800	-11.68	20240102	39200	9.95	20240307	92600	-53.46	20230605	39200	9.95	20240307	4.52	N	122870	500	93 억		1878983	N	N	741	N	00	N
143	20240603	110711	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43150	-500	5	-1.15	2661719500	61364	47.46	43600	43750	43000	56700	30600	43650	43375.79	10.05	0	-67	44616	44132	43266	42782	41916	44375	43025	93	13050	500	31420	50	1	18691049	8065	13.14	1.71	12	0.33	3285.00	25262.00	97000	20230531	-55.52	39200	20240307	10.08	48800	-11.58	20240102	39200	10.08	20240307	92600	-53.40	20230605	39200	10.08	20240307	4.52	N	122870	500	93 억		1878983	N	N	741	N	00	N
144	20240603	100708	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43450	-200	5	-0.46	1624883350	37375	28.91	43600	43750	43200	56700	30600	43650	43475.01	10.05	0	177	44616	44132	43266	42782	41916	44375	43025	93	13050	500	31420	50	1	18691049	8121	13.23	1.72	12	0.20	3285.00	25262.00	97000	20230531	-55.21	39200	20240307	10.84	48800	-10.96	20240102	39200	10.84	20240307	92600	-53.08	20230605	39200	10.84	20240307	4.52	N	122870	500	93 억		1878983	N	N	741	N	00	N
145	20240603	090708	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43500	-150	5	-0.34	514617150	11840	9.16	43600	43650	43300	56700	30600	43650	43463.86	10.05	0	3597	44616	44132	43266	42782	41916	44375	43025	93	13050	500	31420	50	1	18691049	8131	13.24	1.72	12	0.06	3285.00	25262.00	97000	20230531	-55.15	39200	20240307	10.97	48800	-10.86	20240102	39200	10.97	20240307	92600	-53.02	20230605	39200	10.97	20240307	4.52	N	122870	500	93 억		1878983	N	N	741	N	00	N