KissMeData/253450/price/prices-20241001.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	20241031	161132	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	40800	650	2	1.62	2521598350	62696	136.27	39900	40800	39000	52100	28150	40150	40215.03	8.44	0	24230	40683	40416	40033	39766	39383	40225	39575	150	11950	500	30510	50	1	30058498	12264	40.76	1.73	12	0.21	1001.00	23546.00	58000	20231108	-29.66	33000	20240805	23.64	52600	-22.43	20240103	33000	23.64	20240805	58000	-29.66	20231108	33000	23.64	20240805	0.82	N	253450	500	150 억		2537919	N	N	266	N	00	N
3	20241031	151151	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	40650	500	2	1.25	2146447400	53484	116.24	39900	40700	39000	52100	28150	40150	40132.50	8.44	0	21425	40683	40416	40033	39766	39383	40225	39575	150	11950	500	30510	50	1	30058498	12219	40.61	1.73	12	0.18	1001.00	23546.00	58000	20231108	-29.91	33000	20240805	23.18	52600	-22.72	20240103	33000	23.18	20240805	58000	-29.91	20231108	33000	23.18	20240805	0.82	N	253450	500	150 억		2537919	N	N	1249	N	00	N
4	20241031	141148	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	40450	300	2	0.75	1545824750	38684	84.08	39900	40550	39000	52100	28150	40150	39960.12	8.44	0	13668	40683	40416	40033	39766	39383	40225	39575	150	11950	500	30510	50	1	30058498	12159	40.41	1.72	12	0.13	1001.00	23546.00	58000	20231108	-30.26	33000	20240805	22.58	52600	-23.10	20240103	33000	22.58	20240805	58000	-30.26	20231108	33000	22.58	20240805	0.82	N	253450	500	150 억		2537919	N	N	1249	N	00	N
5	20241031	131148	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	40100	-50	5	-0.12	995729500	25056	54.46	39900	40200	39000	52100	28150	40150	39739.51	8.44	0	5498	40683	40416	40033	39766	39383	40225	39575	150	11950	500	30510	50	1	30058498	12053	40.06	1.70	12	0.08	1001.00	23546.00	58000	20231108	-30.86	33000	20240805	21.52	52600	-23.76	20240103	33000	21.52	20240805	58000	-30.86	20231108	33000	21.52	20240805	0.82	N	253450	500	150 억		2537919	N	N	1249	N	00	N
6	20241031	121147	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	40200	50	2	0.12	905856850	22816	49.59	39900	40200	39000	52100	28150	40150	39701.92	8.44	0	4938	40683	40416	40033	39766	39383	40225	39575	150	11950	500	30510	50	1	30058498	12084	40.16	1.71	12	0.08	1001.00	23546.00	58000	20231108	-30.69	33000	20240805	21.82	52600	-23.57	20240103	33000	21.82	20240805	58000	-30.69	20231108	33000	21.82	20240805	0.82	N	253450	500	150 억		2537919	N	N	1249	N	00	N
7	20241031	111145	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	40000	-150	5	-0.37	664689950	16801	36.52	39900	40000	39000	52100	28150	40150	39561.12	8.44	0	1618	40683	40416	40033	39766	39383	40225	39575	150	11950	500	30510	50	1	30058498	12023	39.96	1.70	12	0.06	1001.00	23546.00	58000	20231108	-31.03	33000	20240805	21.21	52600	-23.95	20240103	33000	21.21	20240805	58000	-31.03	20231108	33000	21.21	20240805	0.82	N	253450	500	150 억		2537919	N	N	1249	N	00	N
8	20241031	101146	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	39800	-350	5	-0.87	469967150	11898	25.86	39900	39950	39000	52100	28150	40150	39497.48	8.44	0	-567	40683	40416	40033	39766	39383	40225	39575	150	11950	500	30510	50	1	30058498	11963	39.76	1.69	12	0.04	1001.00	23546.00	58000	20231108	-31.38	33000	20240805	20.61	52600	-24.33	20240103	33000	20.61	20240805	58000	-31.38	20231108	33000	20.61	20240805	0.82	N	253450	500	150 억		2537919	N	N	1249	N	00	N
9	20241031	091145	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	39250	-900	5	-2.24	266816050	6761	14.69	39900	39950	39000	52100	28150	40150	39459.91	8.44	0	-722	40683	40416	40033	39766	39383	40225	39575	150	11950	500	30510	50	1	30058498	11798	39.21	1.67	12	0.02	1001.00	23546.00	58000	20231108	-32.33	33000	20240805	18.94	52600	-25.38	20240103	33000	18.94	20240805	58000	-32.33	20231108	33000	18.94	20240805	0.82	N	253450	500	150 억		2537919	N	N	1249	N	00	N
10	20241030	161142	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	40150	-50	5	-0.12	1835102000	45905	37.92	40200	40300	39650	52200	28150	40200	39975.44	8.45	0	-9634	41800	41000	39500	38700	37200	41400	39100	150	12000	500	30550	50	1	30058498	12068	40.11	1.71	12	0.15	1001.00	23546.00	58000	20231108	-30.78	33000	20240805	21.67	52600	-23.67	20240103	33000	21.67	20240805	58000	-30.78	20231108	33000	21.67	20240805	0.82	N	253450	500	150 억		2539314	N	N	1249	N	00	N
11	20241030	151209	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	40150	-50	5	-0.12	1716638300	42951	35.48	40200	40300	39650	52200	28150	40200	39967.37	8.45	0	-9622	41800	41000	39500	38700	37200	41400	39100	150	12000	500	30550	50	1	30058498	12068	40.11	1.71	12	0.14	1001.00	23546.00	58000	20231108	-30.78	33000	20240805	21.67	52600	-23.67	20240103	33000	21.67	20240805	58000	-30.78	20231108	33000	21.67	20240805	0.82	N	253450	500	150 억		2539314	N	N	258	N	00	N
12	20241030	141144	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	40000	-200	5	-0.50	1344575950	33660	27.81	40200	40300	39650	52200	28150	40200	39945.81	8.45	0	-7477	41800	41000	39500	38700	37200	41400	39100	150	12000	500	30550	50	1	30058498	12023	39.96	1.70	12	0.11	1001.00	23546.00	58000	20231108	-31.03	33000	20240805	21.21	52600	-23.95	20240103	33000	21.21	20240805	58000	-31.03	20231108	33000	21.21	20240805	0.82	N	253450	500	150 억		2539314	N	N	258	N	00	N
13	20241030	131151	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	39950	-250	5	-0.62	1209782250	30281	25.02	40200	40300	39650	52200	28150	40200	39951.86	8.45	0	-6112	41800	41000	39500	38700	37200	41400	39100	150	12000	500	30550	50	1	30058498	12008	39.91	1.70	12	0.10	1001.00	23546.00	58000	20231108	-31.12	33000	20240805	21.06	52600	-24.05	20240103	33000	21.06	20240805	58000	-31.12	20231108	33000	21.06	20240805	0.82	N	253450	500	150 억		2539314	N	N	258	N	00	N
14	20241030	121208	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	39750	-450	5	-1.12	1081197300	27055	22.35	40200	40300	39650	52200	28150	40200	39962.94	8.45	0	-5218	41800	41000	39500	38700	37200	41400	39100	150	12000	500	30550	50	1	30058498	11948	39.71	1.69	12	0.09	1001.00	23546.00	58000	20231108	-31.47	33000	20240805	20.45	52600	-24.43	20240103	33000	20.45	20240805	58000	-31.47	20231108	33000	20.45	20240805	0.82	N	253450	500	150 억		2539314	N	N	258	N	00	N
15	20241030	111148	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	40000	-200	5	-0.50	913049100	22837	18.87	40200	40300	39650	52200	28150	40200	39981.13	8.45	0	-4227	41800	41000	39500	38700	37200	41400	39100	150	12000	500	30550	50	1	30058498	12023	39.96	1.70	12	0.08	1001.00	23546.00	58000	20231108	-31.03	33000	20240805	21.21	52600	-23.95	20240103	33000	21.21	20240805	58000	-31.03	20231108	33000	21.21	20240805	0.82	N	253450	500	150 억		2539314	N	N	258	N	00	N
16	20241030	101141	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	39800	-400	5	-1.00	688851400	17209	14.22	40200	40300	39700	52200	28150	40200	40028.55	8.45	0	-3997	41800	41000	39500	38700	37200	41400	39100	150	12000	500	30550	50	1	30058498	11963	39.76	1.69	12	0.06	1001.00	23546.00	58000	20231108	-31.38	33000	20240805	20.61	52600	-24.33	20240103	33000	20.61	20240805	58000	-31.38	20231108	33000	20.61	20240805	0.82	N	253450	500	150 억		2539314	N	N	258	N	00	N
17	20241030	091149	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	40200	0	3	0.00	210332450	5248	4.34	40200	40300	39850	52200	28150	40200	40078.59	8.45	0	377	41800	41000	39500	38700	37200	41400	39100	150	12000	500	30550	50	1	30058498	12084	40.16	1.71	12	0.02	1001.00	23546.00	58000	20231108	-30.69	33000	20240805	21.82	52600	-23.57	20240103	33000	21.82	20240805	58000	-30.69	20231108	33000	21.82	20240805	0.82	N	253450	500	150 억		2539314	N	N	258	N	00	N
18	20241029	161104	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	40200	1400	2	3.61	4774419100	120590	410.70	38300	40300	38000	50400	27200	38800	39591.31	8.33	14	17379	39300	39050	38600	38350	37900	39175	38475	150	11600	500	29480	50	1	30058498	12084	40.16	1.71	12	0.40	1001.00	23546.00	58000	20231108	-30.69	33000	20240805	21.82	52600	-23.57	20240103	33000	21.82	20240805	58000	-30.69	20231108	33000	21.82	20240805	0.82	N	253450	500	150 억		2503738	N	N	258	N	00	N
19	20241029	151122	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	40300	1500	2	3.87	4549474250	114997	391.65	38300	40300	38000	50400	27200	38800	39561.74	8.33	14	16223	39300	39050	38600	38350	37900	39175	38475	150	11600	500	29480	50	1	30058498	12114	40.26	1.71	12	0.38	1001.00	23546.00	58000	20231108	-30.52	33000	20240805	22.12	52600	-23.38	20240103	33000	22.12	20240805	58000	-30.52	20231108	33000	22.12	20240805	0.82	N	253450	500	150 억		2503738	N	N	212	N	00	N
20	20241029	140952	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	39850	1050	2	2.71	3219545600	81803	278.60	38300	39950	38000	50400	27200	38800	39357.37	8.33	14	11782	39300	39050	38600	38350	37900	39175	38475	150	11600	500	29480	50	1	30058498	11978	39.81	1.69	12	0.27	1001.00	23546.00	58000	20231108	-31.29	33000	20240805	20.76	52600	-24.24	20240103	33000	20.76	20240805	58000	-31.29	20231108	33000	20.76	20240805	0.82	N	253450	500	150 억		2503738	N	N	212	N	00	N
21	20241029	131113	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	39700	900	2	2.32	2682945550	68315	232.66	38300	39750	38000	50400	27200	38800	39273.22	8.33	14	7711	39300	39050	38600	38350	37900	39175	38475	150	11600	500	29480	50	1	30058498	11933	39.66	1.69	12	0.23	1001.00	23546.00	58000	20231108	-31.55	33000	20240805	20.30	52600	-24.52	20240103	33000	20.30	20240805	58000	-31.55	20231108	33000	20.30	20240805	0.82	N	253450	500	150 억		2503738	N	N	212	N	00	N
22	20241029	121113	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	39550	750	2	1.93	2104050300	53713	182.93	38300	39750	38000	50400	27200	38800	39172.16	8.33	14	6681	39300	39050	38600	38350	37900	39175	38475	150	11600	500	29480	50	1	30058498	11888	39.51	1.68	12	0.18	1001.00	23546.00	58000	20231108	-31.81	33000	20240805	19.85	52600	-24.81	20240103	33000	19.85	20240805	58000	-31.81	20231108	33000	19.85	20240805	0.82	N	253450	500	150 억		2503738	N	N	212	N	00	N
23	20241029	111132	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	39500	700	2	1.80	1515741950	38867	132.37	38300	39600	38000	50400	27200	38800	38998.22	8.33	14	6816	39300	39050	38600	38350	37900	39175	38475	150	11600	500	29480	50	1	30058498	11873	39.46	1.68	12	0.13	1001.00	23546.00	58000	20231108	-31.90	33000	20240805	19.70	52600	-24.90	20240103	33000	19.70	20240805	58000	-31.90	20231108	33000	19.70	20240805	0.82	N	253450	500	150 억		2503738	N	N	212	N	00	N
24	20241029	101110	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38500	-300	5	-0.77	371693100	9707	33.06	38300	38600	38000	50400	27200	38800	38290.72	8.33	14	565	39300	39050	38600	38350	37900	39175	38475	150	11600	500	29480	50	1	30058498	11573	38.46	1.64	12	0.03	1001.00	23546.00	58000	20231108	-33.62	33000	20240805	16.67	52600	-26.81	20240103	33000	16.67	20240805	58000	-33.62	20231108	33000	16.67	20240805	0.82	N	253450	500	150 억		2503738	N	N	212	N	00	N
25	20241028	161101	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38800	150	2	0.39	1120790100	29052	79.06	38500	38850	38150	50200	27100	38650	38578.43	8.26	0	4070	39850	39250	38600	38000	37350	38925	37675	150	11550	500	29370	50	1	30058498	11663	38.76	1.65	12	0.10	1001.00	23546.00	58000	20231108	-33.10	33000	20240805	17.58	52600	-26.24	20240103	33000	17.58	20240805	58000	-33.10	20231108	33000	17.58	20240805	0.81	N	253450	500	150 억		2481351	N	N	212	N	00	N
26	20241028	151108	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38800	150	2	0.39	1067982750	27691	75.36	38500	38850	38150	50200	27100	38650	38567.86	8.26	0	4093	39850	39250	38600	38000	37350	38925	37675	150	11550	500	29370	50	1	30058498	11663	38.76	1.65	12	0.09	1001.00	23546.00	58000	20231108	-33.10	33000	20240805	17.58	52600	-26.24	20240103	33000	17.58	20240805	58000	-33.10	20231108	33000	17.58	20240805	0.81	N	253450	500	150 억		2481351	N	N	121	N	00	N
27	20241028	141111	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38800	150	2	0.39	823826350	21394	58.22	38500	38850	38150	50200	27100	38650	38507.33	8.26	0	4256	39850	39250	38600	38000	37350	38925	37675	150	11550	500	29370	50	1	30058498	11663	38.76	1.65	12	0.07	1001.00	23546.00	58000	20231108	-33.10	33000	20240805	17.58	52600	-26.24	20240103	33000	17.58	20240805	58000	-33.10	20231108	33000	17.58	20240805	0.81	N	253450	500	150 억		2481351	N	N	121	N	00	N
28	20241028	131105	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38600	-50	5	-0.13	557367300	14509	39.48	38500	38750	38150	50200	27100	38650	38415.23	8.26	0	1917	39850	39250	38600	38000	37350	38925	37675	150	11550	500	29370	50	1	30058498	11603	38.56	1.64	12	0.05	1001.00	23546.00	58000	20231108	-33.45	33000	20240805	16.97	52600	-26.62	20240103	33000	16.97	20240805	58000	-33.45	20231108	33000	16.97	20240805	0.81	N	253450	500	150 억		2481351	N	N	121	N	00	N
29	20241028	121107	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38550	-100	5	-0.26	479653950	12494	34.00	38500	38750	38150	50200	27100	38650	38390.68	8.26	0	1266	39850	39250	38600	38000	37350	38925	37675	150	11550	500	29370	50	1	30058498	11588	38.51	1.64	12	0.04	1001.00	23546.00	58000	20231108	-33.53	33000	20240805	16.82	52600	-26.71	20240103	33000	16.82	20240805	58000	-33.53	20231108	33000	16.82	20240805	0.81	N	253450	500	150 억		2481351	N	N	121	N	00	N
30	20241028	110928	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38350	-300	5	-0.78	397798000	10363	28.20	38500	38750	38150	50200	27100	38650	38386.30	8.26	0	592	39850	39250	38600	38000	37350	38925	37675	150	11550	500	29370	50	1	30058498	11527	38.31	1.63	12	0.03	1001.00	23546.00	58000	20231108	-33.88	33000	20240805	16.21	52600	-27.09	20240103	33000	16.21	20240805	58000	-33.88	20231108	33000	16.21	20240805	0.81	N	253450	500	150 억		2481351	N	N	121	N	00	N
31	20241028	101053	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38650	0	3	0.00	305180500	7951	21.64	38500	38650	38150	50200	27100	38650	38382.56	8.26	0	219	39850	39250	38600	38000	37350	38925	37675	150	11550	500	29370	50	1	30058498	11618	38.61	1.64	12	0.03	1001.00	23546.00	58000	20231108	-33.36	33000	20240805	17.12	52600	-26.52	20240103	33000	17.12	20240805	58000	-33.36	20231108	33000	17.12	20240805	0.81	N	253450	500	150 억		2481351	N	N	121	N	00	N
32	20241028	091102	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38650	0	3	0.00	71662400	1862	5.07	38500	38650	38350	50200	27100	38650	38486.53	8.26	0	170	39850	39250	38600	38000	37350	38925	37675	150	11550	500	29370	50	1	30058498	11618	38.61	1.64	12	0.01	1001.00	23546.00	58000	20231108	-33.36	33000	20240805	17.12	52600	-26.52	20240103	33000	17.12	20240805	58000	-33.36	20231108	33000	17.12	20240805	0.81	N	253450	500	150 억		2481351	N	N	121	N	00	N
33	20241025	161104	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38650	-150	5	-0.39	1391705900	36259	75.71	39200	39200	37950	50400	27200	38800	38381.75	8.29	0	-6565	40366	39582	38666	37882	36966	39125	37425	150	11600	500	29480	50	1	30058498	11618	38.61	1.64	12	0.12	1001.00	23546.00	58000	20231108	-33.36	33000	20240805	17.12	52600	-26.52	20240103	33000	17.12	20240805	58000	-33.36	20231108	33000	17.12	20240805	0.82	N	253450	500	150 억		2491338	N	N	121	N	00	N
34	20241025	151108	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38550	-250	5	-0.64	1279248950	33343	69.62	39200	39200	37950	50400	27200	38800	38366.34	8.29	0	-6231	40366	39582	38666	37882	36966	39125	37425	150	11600	500	29480	50	1	30058498	11588	38.51	1.64	12	0.11	1001.00	23546.00	58000	20231108	-33.53	33000	20240805	16.82	52600	-26.71	20240103	33000	16.82	20240805	58000	-33.53	20231108	33000	16.82	20240805	0.82	N	253450	500	150 억		2491338	N	N	485	N	00	N
35	20241025	141104	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38150	-650	5	-1.68	1058948450	27589	57.60	39200	39200	37950	50400	27200	38800	38383.00	8.29	0	-6576	40366	39582	38666	37882	36966	39125	37425	150	11600	500	29480	50	1	30058498	11467	38.11	1.62	12	0.09	1001.00	23546.00	58000	20231108	-34.22	33000	20240805	15.61	52600	-27.47	20240103	33000	15.61	20240805	58000	-34.22	20231108	33000	15.61	20240805	0.82	N	253450	500	150 억		2491338	N	N	485	N	00	N
36	20241025	131106	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38500	-300	5	-0.77	903312850	23519	49.11	39200	39200	37950	50400	27200	38800	38407.79	8.29	0	-6174	40366	39582	38666	37882	36966	39125	37425	150	11600	500	29480	50	1	30058498	11573	38.46	1.64	12	0.08	1001.00	23546.00	58000	20231108	-33.62	33000	20240805	16.67	52600	-26.81	20240103	33000	16.67	20240805	58000	-33.62	20231108	33000	16.67	20240805	0.82	N	253450	500	150 억		2491338	N	N	485	N	00	N
37	20241025	121109	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38550	-250	5	-0.64	790654150	20592	42.99	39200	39200	37950	50400	27200	38800	38396.18	8.29	0	-4901	40366	39582	38666	37882	36966	39125	37425	150	11600	500	29480	50	1	30058498	11588	38.51	1.64	12	0.07	1001.00	23546.00	58000	20231108	-33.53	33000	20240805	16.82	52600	-26.71	20240103	33000	16.82	20240805	58000	-33.53	20231108	33000	16.82	20240805	0.82	N	253450	500	150 억		2491338	N	N	485	N	00	N
38	20241025	111103	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38300	-500	5	-1.29	619606100	16152	33.72	39200	39200	37950	50400	27200	38800	38360.95	8.29	0	-4298	40366	39582	38666	37882	36966	39125	37425	150	11600	500	29480	50	1	30058498	11512	38.26	1.63	12	0.05	1001.00	23546.00	58000	20231108	-33.97	33000	20240805	16.06	52600	-27.19	20240103	33000	16.06	20240805	58000	-33.97	20231108	33000	16.06	20240805	0.82	N	253450	500	150 억		2491338	N	N	485	N	00	N
39	20241025	101103	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38150	-650	5	-1.68	463639600	12072	25.21	39200	39200	37950	50400	27200	38800	38406.20	8.29	0	-4423	40366	39582	38666	37882	36966	39125	37425	150	11600	500	29480	50	1	30058498	11467	38.11	1.62	12	0.04	1001.00	23546.00	58000	20231108	-34.22	33000	20240805	15.61	52600	-27.47	20240103	33000	15.61	20240805	58000	-34.22	20231108	33000	15.61	20240805	0.82	N	253450	500	150 억		2491338	N	N	485	N	00	N
40	20241025	091108	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38250	-550	5	-1.42	174489550	4495	9.39	39200	39200	38250	50400	27200	38800	38818.59	8.29	0	-1637	40366	39582	38666	37882	36966	39125	37425	150	11600	500	29480	50	1	30058498	11497	38.21	1.62	12	0.01	1001.00	23546.00	58000	20231108	-34.05	33000	20240805	15.91	52600	-27.28	20240103	33000	15.91	20240805	58000	-34.05	20231108	33000	15.91	20240805	0.82	N	253450	500	150 억		2491338	N	N	485	N	00	N
41	20241024	161043	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38800	-50	5	-0.13	1835900950	47774	58.53	38850	39450	37750	50500	27200	38850	38428.22	8.32	0	-7328	40183	39516	38283	37616	36383	39850	37950	150	11650	500	29520	50	1	30058498	11663	38.76	1.65	12	0.16	1001.00	23546.00	58000	20231108	-33.10	33000	20240805	17.58	52600	-26.24	20240103	33000	17.58	20240805	58000	-33.10	20231108	33000	17.58	20240805	0.83	N	253450	500	150 억		2500868	N	N	485	N	00	N
42	20241024	151054	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38700	-150	5	-0.39	1756567150	45726	56.02	38850	39450	37750	50500	27200	38850	38415.04	8.32	0	-7745	40183	39516	38283	37616	36383	39850	37950	150	11650	500	29520	50	1	30058498	11633	38.66	1.64	12	0.15	1001.00	23546.00	58000	20231108	-33.28	33000	20240805	17.27	52600	-26.43	20240103	33000	17.27	20240805	58000	-33.28	20231108	33000	17.27	20240805	0.83	N	253450	500	150 억		2500868	N	N	125	N	00	N
43	20241024	141040	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38500	-350	5	-0.90	1250795800	32646	40.00	38850	39450	37750	50500	27200	38850	38313.87	8.32	0	-7989	40183	39516	38283	37616	36383	39850	37950	150	11650	500	29520	50	1	30058498	11573	38.46	1.64	12	0.11	1001.00	23546.00	58000	20231108	-33.62	33000	20240805	16.67	52600	-26.81	20240103	33000	16.67	20240805	58000	-33.62	20231108	33000	16.67	20240805	0.83	N	253450	500	150 억		2500868	N	N	125	N	00	N
44	20241024	131052	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38250	-600	5	-1.54	1044865350	27267	33.41	38850	39450	37750	50500	27200	38850	38319.74	8.32	0	-8637	40183	39516	38283	37616	36383	39850	37950	150	11650	500	29520	50	1	30058498	11497	38.21	1.62	12	0.09	1001.00	23546.00	58000	20231108	-34.05	33000	20240805	15.91	52600	-27.28	20240103	33000	15.91	20240805	58000	-34.05	20231108	33000	15.91	20240805	0.83	N	253450	500	150 억		2500868	N	N	125	N	00	N
45	20241024	121048	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38400	-450	5	-1.16	848083000	22121	27.10	38850	39450	37750	50500	27200	38850	38338.32	8.32	0	-5583	40183	39516	38283	37616	36383	39850	37950	150	11650	500	29520	50	1	30058498	11542	38.36	1.63	12	0.07	1001.00	23546.00	58000	20231108	-33.79	33000	20240805	16.36	52600	-27.00	20240103	33000	16.36	20240805	58000	-33.79	20231108	33000	16.36	20240805	0.83	N	253450	500	150 억		2500868	N	N	125	N	00	N
46	20241024	111045	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38350	-500	5	-1.29	759235400	19804	24.26	38850	39450	37750	50500	27200	38850	38337.43	8.32	0	-4891	40183	39516	38283	37616	36383	39850	37950	150	11650	500	29520	50	1	30058498	11527	38.31	1.63	12	0.07	1001.00	23546.00	58000	20231108	-33.88	33000	20240805	16.21	52600	-27.09	20240103	33000	16.21	20240805	58000	-33.88	20231108	33000	16.21	20240805	0.83	N	253450	500	150 억		2500868	N	N	125	N	00	N
47	20241024	100956	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38300	-550	5	-1.42	599677100	15641	19.16	38850	39450	37750	50500	27200	38850	38340.01	8.32	0	-4209	40183	39516	38283	37616	36383	39850	37950	150	11650	500	29520	50	1	30058498	11512	38.26	1.63	12	0.05	1001.00	23546.00	58000	20231108	-33.97	33000	20240805	16.06	52600	-27.19	20240103	33000	16.06	20240805	58000	-33.97	20231108	33000	16.06	20240805	0.83	N	253450	500	150 억		2500868	N	N	125	N	00	N
48	20241024	091113	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38150	-700	5	-1.80	313272150	8109	9.93	38850	39450	38100	50500	27200	38850	38632.60	8.32	0	-2842	40183	39516	38283	37616	36383	39850	37950	150	11650	500	29520	50	1	30058498	11467	38.11	1.62	12	0.03	1001.00	23546.00	58000	20231108	-34.22	33000	20240805	15.61	52600	-27.47	20240103	33000	15.61	20240805	58000	-34.22	20231108	33000	15.61	20240805	0.83	N	253450	500	150 억		2500868	N	N	125	N	00	N
49	20241023	161051	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38850	1400	2	3.74	3104023650	81087	188.49	38000	38950	37050	48650	26250	37450	38278.95	8.42	0	7849	39050	38250	37400	36600	35750	38650	37000	150	11200	500	28460	50	1	30058498	11678	38.81	1.65	12	0.27	1001.00	23546.00	58000	20231108	-33.02	33000	20240805	17.73	52600	-26.14	20240103	33000	17.73	20240805	58000	-33.02	20231108	33000	17.73	20240805	0.85	N	253450	500	150 억		2531356	N	N	125	N	00	N
50	20241023	151113	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38650	1200	2	3.20	2938852500	76830	178.60	38000	38950	37050	48650	26250	37450	38251.37	8.42	0	8740	39050	38250	37400	36600	35750	38650	37000	150	11200	500	28460	50	1	30058498	11618	38.61	1.64	12	0.26	1001.00	23546.00	58000	20231108	-33.36	33000	20240805	17.12	52600	-26.52	20240103	33000	17.12	20240805	58000	-33.36	20231108	33000	17.12	20240805	0.85	N	253450	500	150 억		2531356	N	N	268	N	00	N
51	20241023	141120	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38950	1500	2	4.01	2315700800	60766	141.25	38000	38950	37050	48650	26250	37450	38108.49	8.42	0	7050	39050	38250	37400	36600	35750	38650	37000	150	11200	500	28460	50	1	30058498	11708	38.91	1.65	12	0.20	1001.00	23546.00	58000	20231108	-32.84	33000	20240805	18.03	52600	-25.95	20240103	33000	18.03	20240805	58000	-32.84	20231108	33000	18.03	20240805	0.85	N	253450	500	150 억		2531356	N	N	268	N	00	N
52	20241023	131100	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37800	350	2	0.93	978145500	26085	60.64	38000	38150	37050	48650	26250	37450	37498.39	8.42	0	-2485	39050	38250	37400	36600	35750	38650	37000	150	11200	500	28460	50	1	30058498	11362	37.76	1.61	12	0.09	1001.00	23546.00	58000	20231108	-34.83	33000	20240805	14.55	52600	-28.14	20240103	33000	14.55	20240805	58000	-34.83	20231108	33000	14.55	20240805	0.85	N	253450	500	150 억		2531356	N	N	268	N	00	N
53	20241023	121056	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37700	250	2	0.67	849439900	22671	52.70	38000	38150	37050	48650	26250	37450	37468.13	8.42	0	-3816	39050	38250	37400	36600	35750	38650	37000	150	11200	500	28460	50	1	30058498	11332	37.66	1.60	12	0.08	1001.00	23546.00	58000	20231108	-35.00	33000	20240805	14.24	52600	-28.33	20240103	33000	14.24	20240805	58000	-35.00	20231108	33000	14.24	20240805	0.85	N	253450	500	150 억		2531356	N	N	268	N	00	N
54	20241023	111049	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37400	-50	5	-0.13	602447550	16100	37.43	38000	38150	37050	48650	26250	37450	37419.10	8.42	0	-5581	39050	38250	37400	36600	35750	38650	37000	150	11200	500	28460	50	1	30058498	11242	37.36	1.59	12	0.05	1001.00	23546.00	58000	20231108	-35.52	33000	20240805	13.33	52600	-28.90	20240103	33000	13.33	20240805	58000	-35.52	20231108	33000	13.33	20240805	0.85	N	253450	500	150 억		2531356	N	N	268	N	00	N
55	20241023	101054	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37150	-300	5	-0.80	476203950	12702	29.53	38000	38150	37100	48650	26250	37450	37490.47	8.42	0	-4709	39050	38250	37400	36600	35750	38650	37000	150	11200	500	28460	50	1	30058498	11167	37.11	1.58	12	0.04	1001.00	23546.00	58000	20231108	-35.95	33000	20240805	12.58	52600	-29.37	20240103	33000	12.58	20240805	58000	-35.95	20231108	33000	12.58	20240805	0.85	N	253450	500	150 억		2531356	N	N	268	N	00	N
56	20241023	091055	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37700	250	2	0.67	131073200	3458	8.04	38000	38150	37650	48650	26250	37450	37904.34	8.42	0	-1159	39050	38250	37400	36600	35750	38650	37000	150	11200	500	28460	50	1	30058498	11332	37.66	1.60	12	0.01	1001.00	23546.00	58000	20231108	-35.00	33000	20240805	14.24	52600	-28.33	20240103	33000	14.24	20240805	58000	-35.00	20231108	33000	14.24	20240805	0.85	N	253450	500	150 억		2531356	N	N	268	N	00	N
57	20241022	161041	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37450	200	2	0.54	1574819000	42372	75.55	37350	38200	36550	48400	26100	37250	37165.77	8.42	0	-4135	39183	38216	37233	36266	35283	38700	36750	150	11150	500	28310	50	1	30058498	11257	37.41	1.59	12	0.14	1001.00	23546.00	58000	20231108	-35.43	33000	20240805	13.48	52600	-28.80	20240103	33000	13.48	20240805	58000	-35.43	20231108	33000	13.48	20240805	0.83	N	253450	500	150 억		2531686	N	N	268	N	00	N
58	20241022	151055	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37300	50	2	0.13	1492364900	40165	71.62	37350	38200	36550	48400	26100	37250	37155.85	8.42	0	-4198	39183	38216	37233	36266	35283	38700	36750	150	11150	500	28310	50	1	30058498	11212	37.26	1.58	12	0.13	1001.00	23546.00	58000	20231108	-35.69	33000	20240805	13.03	52600	-29.09	20240103	33000	13.03	20240805	58000	-35.69	20231108	33000	13.03	20240805	0.83	N	253450	500	150 억		2531686	N	N	35	N	00	N
59	20241022	141054	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37350	100	2	0.27	1334885100	35950	64.10	37350	38200	36550	48400	26100	37250	37131.71	8.42	0	-4877	39183	38216	37233	36266	35283	38700	36750	150	11150	500	28310	50	1	30058498	11227	37.31	1.59	12	0.12	1001.00	23546.00	58000	20231108	-35.60	33000	20240805	13.18	52600	-28.99	20240103	33000	13.18	20240805	58000	-35.60	20231108	33000	13.18	20240805	0.83	N	253450	500	150 억		2531686	N	N	35	N	00	N
60	20241022	131055	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37250	0	3	0.00	1158439250	31228	55.68	37350	38200	36550	48400	26100	37250	37096.17	8.42	0	-4284	39183	38216	37233	36266	35283	38700	36750	150	11150	500	28310	50	1	30058498	11197	37.21	1.58	12	0.10	1001.00	23546.00	58000	20231108	-35.78	33000	20240805	12.88	52600	-29.18	20240103	33000	12.88	20240805	58000	-35.78	20231108	33000	12.88	20240805	0.83	N	253450	500	150 억		2531686	N	N	35	N	00	N
61	20241022	121051	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37350	100	2	0.27	1023165550	27604	49.22	37350	38200	36550	48400	26100	37250	37065.84	8.42	0	-3748	39183	38216	37233	36266	35283	38700	36750	150	11150	500	28310	50	1	30058498	11227	37.31	1.59	12	0.09	1001.00	23546.00	58000	20231108	-35.60	33000	20240805	13.18	52600	-28.99	20240103	33000	13.18	20240805	58000	-35.60	20231108	33000	13.18	20240805	0.83	N	253450	500	150 억		2531686	N	N	35	N	00	N
62	20241022	111047	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37450	200	2	0.54	892511800	24103	42.98	37350	38200	36550	48400	26100	37250	37029.08	8.42	0	-3680	39183	38216	37233	36266	35283	38700	36750	150	11150	500	28310	50	1	30058498	11257	37.41	1.59	12	0.08	1001.00	23546.00	58000	20231108	-35.43	33000	20240805	13.48	52600	-28.80	20240103	33000	13.48	20240805	58000	-35.43	20231108	33000	13.48	20240805	0.83	N	253450	500	150 억		2531686	N	N	35	N	00	N
63	20241022	101050	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	36950	-300	5	-0.81	565131800	15308	27.30	37350	38200	36550	48400	26100	37250	36917.42	8.42	0	-1947	39183	38216	37233	36266	35283	38700	36750	150	11150	500	28310	50	1	30058498	11107	36.91	1.57	12	0.05	1001.00	23546.00	58000	20231108	-36.29	33000	20240805	11.97	52600	-29.75	20240103	33000	11.97	20240805	58000	-36.29	20231108	33000	11.97	20240805	0.83	N	253450	500	150 억		2531686	N	N	35	N	00	N
64	20241022	091049	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37400	150	2	0.40	96952850	2589	4.62	37350	38200	37100	48400	26100	37250	37447.99	8.42	0	-1320	39183	38216	37233	36266	35283	38700	36750	150	11150	500	28310	50	1	30058498	11242	37.36	1.59	12	0.01	1001.00	23546.00	58000	20231108	-35.52	33000	20240805	13.33	52600	-28.90	20240103	33000	13.33	20240805	58000	-35.52	20231108	33000	13.33	20240805	0.83	N	253450	500	150 억		2531686	N	N	35	N	00	N
65	20241021	161038	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37250	1000	2	2.76	2097205050	55907	58.00	36250	38200	36250	47100	25400	36250	37514.19	8.38	0	14947	40483	38366	37233	35116	33983	37800	34550	150	10850	500	27550	50	1	30058498	11197	37.21	1.58	12	0.19	1001.00	23546.00	58000	20231108	-35.78	33000	20240805	12.88	52600	-29.18	20240103	33000	12.88	20240805	58000	-35.78	20231108	33000	12.88	20240805	0.84	N	253450	500	150 억		2518060	N	N	35	N	00	N
66	20241021	151044	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37350	1100	2	3.03	2012872050	53645	55.65	36250	38200	36250	47100	25400	36250	37522.08	8.38	0	14405	40483	38366	37233	35116	33983	37800	34550	150	10850	500	27550	50	1	30058498	11227	37.31	1.59	12	0.18	1001.00	23546.00	58000	20231108	-35.60	33000	20240805	13.18	52600	-28.99	20240103	33000	13.18	20240805	58000	-35.60	20231108	33000	13.18	20240805	0.84	N	253450	500	150 억		2518060	N	N	959	N	00	N
67	20241021	141048	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37550	1300	2	3.59	1932561700	51499	53.43	36250	38200	36250	47100	25400	36250	37526.20	8.38	0	14425	40483	38366	37233	35116	33983	37800	34550	150	10850	500	27550	50	1	30058498	11287	37.51	1.59	12	0.17	1001.00	23546.00	58000	20231108	-35.26	33000	20240805	13.79	52600	-28.61	20240103	33000	13.79	20240805	58000	-35.26	20231108	33000	13.79	20240805	0.84	N	253450	500	150 억		2518060	N	N	959	N	00	N
68	20241021	131045	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37550	1300	2	3.59	1867575000	49767	51.63	36250	38200	36250	47100	25400	36250	37526.37	8.38	0	14516	40483	38366	37233	35116	33983	37800	34550	150	10850	500	27550	50	1	30058498	11287	37.51	1.59	12	0.17	1001.00	23546.00	58000	20231108	-35.26	33000	20240805	13.79	52600	-28.61	20240103	33000	13.79	20240805	58000	-35.26	20231108	33000	13.79	20240805	0.84	N	253450	500	150 억		2518060	N	N	959	N	00	N
69	20241021	121045	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37550	1300	2	3.59	1795749900	47855	49.65	36250	38200	36250	47100	25400	36250	37524.81	8.38	0	14157	40483	38366	37233	35116	33983	37800	34550	150	10850	500	27550	50	1	30058498	11287	37.51	1.59	12	0.16	1001.00	23546.00	58000	20231108	-35.26	33000	20240805	13.79	52600	-28.61	20240103	33000	13.79	20240805	58000	-35.26	20231108	33000	13.79	20240805	0.84	N	253450	500	150 억		2518060	N	N	959	N	00	N
70	20241021	111038	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37800	1550	2	4.28	1436977350	38400	39.84	36250	37850	36250	47100	25400	36250	37421.29	8.38	0	12670	40483	38366	37233	35116	33983	37800	34550	150	10850	500	27550	50	1	30058498	11362	37.76	1.61	12	0.13	1001.00	23546.00	58000	20231108	-34.83	33000	20240805	14.55	52600	-28.14	20240103	33000	14.55	20240805	58000	-34.83	20231108	33000	14.55	20240805	0.84	N	253450	500	150 억		2518060	N	N	959	N	00	N
71	20241021	101043	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37600	1350	2	3.72	759689000	20435	21.20	36250	37650	36250	47100	25400	36250	37175.87	8.38	0	6028	40483	38366	37233	35116	33983	37800	34550	150	10850	500	27550	50	1	30058498	11302	37.56	1.60	12	0.07	1001.00	23546.00	58000	20231108	-35.17	33000	20240805	13.94	52600	-28.52	20240103	33000	13.94	20240805	58000	-35.17	20231108	33000	13.94	20240805	0.84	N	253450	500	150 억		2518060	N	N	959	N	00	N
72	20241021	091040	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37250	1000	2	2.76	318803200	8593	8.91	36250	37500	36250	47100	25400	36250	37100.34	8.38	0	1534	40483	38366	37233	35116	33983	37800	34550	150	10850	500	27550	50	1	30058498	11197	37.21	1.58	12	0.03	1001.00	23546.00	58000	20231108	-35.78	33000	20240805	12.88	52600	-29.18	20240103	33000	12.88	20240805	58000	-35.78	20231108	33000	12.88	20240805	0.84	N	253450	500	150 억		2518060	N	N	959	N	00	N
73	20241018	161039	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	36250	-600	5	-1.63	3606756600	96167	341.41	37650	39350	36100	47900	25800	36850	37505.80	8.40	0	-14448	38383	37616	37233	36466	36083	37425	36275	150	11050	500	28000	50	1	30058498	10896	36.21	1.54	12	0.32	1001.00	23546.00	58000	20231108	-37.50	33000	20240805	9.85	52600	-31.08	20240103	33000	9.85	20240805	58000	-37.50	20231108	33000	9.85	20240805	0.84	N	253450	500	150 억		2523731	N	N	959	N	00	N
74	20241018	151104	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	36350	-500	5	-1.36	3512689000	93576	332.21	37650	39350	36100	47900	25800	36850	37538.87	8.40	0	-15474	38383	37616	37233	36466	36083	37425	36275	150	11050	500	28000	50	1	30058498	10926	36.31	1.54	12	0.31	1001.00	23546.00	58000	20231108	-37.33	33000	20240805	10.15	52600	-30.89	20240103	33000	10.15	20240805	58000	-37.33	20231108	33000	10.15	20240805	0.84	N	253450	500	150 억		2523731	N	N	468	N	00	N
75	20241018	141105	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	36300	-550	5	-1.49	3380584000	89943	319.31	37650	39350	36100	47900	25800	36850	37586.42	8.40	0	-15371	38383	37616	37233	36466	36083	37425	36275	150	11050	500	28000	50	1	30058498	10911	36.26	1.54	12	0.30	1001.00	23546.00	58000	20231108	-37.41	33000	20240805	10.00	52600	-30.99	20240103	33000	10.00	20240805	58000	-37.41	20231108	33000	10.00	20240805	0.84	N	253450	500	150 억		2523731	N	N	468	N	00	N
76	20241018	131051	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	36250	-600	5	-1.63	3198748300	84916	301.46	37650	39350	36100	47900	25800	36850	37670.24	8.40	0	-15589	38383	37616	37233	36466	36083	37425	36275	150	11050	500	28000	50	1	30058498	10896	36.21	1.54	12	0.28	1001.00	23546.00	58000	20231108	-37.50	33000	20240805	9.85	52600	-31.08	20240103	33000	9.85	20240805	58000	-37.50	20231108	33000	9.85	20240805	0.84	N	253450	500	150 억		2523731	N	N	468	N	00	N
77	20241018	121104	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	36350	-500	5	-1.36	2892393950	76465	271.46	37650	39350	36350	47900	25800	36850	37827.27	8.40	0	-13409	38383	37616	37233	36466	36083	37425	36275	150	11050	500	28000	50	1	30058498	10926	36.31	1.54	12	0.25	1001.00	23546.00	58000	20231108	-37.33	33000	20240805	10.15	52600	-30.89	20240103	33000	10.15	20240805	58000	-37.33	20231108	33000	10.15	20240805	0.84	N	253450	500	150 억		2523731	N	N	468	N	00	N
78	20241018	111059	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	36750	-100	5	-0.27	2639766750	69554	246.93	37650	39350	36700	47900	25800	36850	37953.88	8.40	0	-10768	38383	37616	37233	36466	36083	37425	36275	150	11050	500	28000	50	1	30058498	11046	36.71	1.56	12	0.23	1001.00	23546.00	58000	20231108	-36.64	33000	20240805	11.36	52600	-30.13	20240103	33000	11.36	20240805	58000	-36.64	20231108	33000	11.36	20240805	0.84	N	253450	500	150 억		2523731	N	N	468	N	00	N
79	20241018	101046	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37050	200	2	0.54	2221416150	58218	206.68	37650	39350	37000	47900	25800	36850	38158.43	8.40	0	-5678	38383	37616	37233	36466	36083	37425	36275	150	11050	500	28000	50	1	30058498	11137	37.01	1.57	12	0.19	1001.00	23546.00	58000	20231108	-36.12	33000	20240805	12.27	52600	-29.56	20240103	33000	12.27	20240805	58000	-36.12	20231108	33000	12.27	20240805	0.84	N	253450	500	150 억		2523731	N	N	468	N	00	N
80	20241018	091045	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37950	1100	2	2.99	1223408250	31726	112.63	37650	39350	37550	47900	25800	36850	38565.48	8.40	0	-1258	38383	37616	37233	36466	36083	37425	36275	150	11050	500	28000	50	1	30058498	11407	37.91	1.61	12	0.11	1001.00	23546.00	58000	20231108	-34.57	33000	20240805	15.00	52600	-27.85	20240103	33000	15.00	20240805	58000	-34.57	20231108	33000	15.00	20240805	0.84	N	253450	500	150 억		2523731	N	N	468	N	00	N
81	20241017	161043	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	36850	-550	5	-1.47	1044077100	28047	52.08	37450	38000	36850	48600	26200	37400	37226.10	8.38	0	2874	38966	38182	37716	36932	36466	37950	36700	150	11200	500	28420	50	1	30058498	11077	36.81	1.57	12	0.09	1001.00	23546.00	58000	20231108	-36.47	33000	20240805	11.67	52600	-29.94	20240103	33000	11.67	20240805	58000	-36.47	20231108	33000	11.67	20240805	0.84	N	253450	500	150 억		2519985	N	N	468	N	00	N
82	20241017	151046	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37050	-350	5	-0.94	898465700	24100	44.75	37450	38000	37000	48600	26200	37400	37280.70	8.38	0	1317	38966	38182	37716	36932	36466	37950	36700	150	11200	500	28420	50	1	30058498	11137	37.01	1.57	12	0.08	1001.00	23546.00	58000	20231108	-36.12	33000	20240805	12.27	52600	-29.56	20240103	33000	12.27	20240805	58000	-36.12	20231108	33000	12.27	20240805	0.84	N	253450	500	150 억		2519985	N	N	144	N	00	N
83	20241017	141049	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37150	-250	5	-0.67	665918000	17825	33.10	37450	38000	37100	48600	26200	37400	37358.64	8.38	0	-1000	38966	38182	37716	36932	36466	37950	36700	150	11200	500	28420	50	1	30058498	11167	37.11	1.58	12	0.06	1001.00	23546.00	58000	20231108	-35.95	33000	20240805	12.58	52600	-29.37	20240103	33000	12.58	20240805	58000	-35.95	20231108	33000	12.58	20240805	0.84	N	253450	500	150 억		2519985	N	N	144	N	00	N
84	20241017	131044	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37350	-50	5	-0.13	537588650	14379	26.70	37450	38000	37100	48600	26200	37400	37387.06	8.38	0	-1405	38966	38182	37716	36932	36466	37950	36700	150	11200	500	28420	50	1	30058498	11227	37.31	1.59	12	0.05	1001.00	23546.00	58000	20231108	-35.60	33000	20240805	13.18	52600	-28.99	20240103	33000	13.18	20240805	58000	-35.60	20231108	33000	13.18	20240805	0.84	N	253450	500	150 억		2519985	N	N	144	N	00	N
85	20241017	121050	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37400	0	3	0.00	453645500	12131	22.53	37450	38000	37100	48600	26200	37400	37395.55	8.38	0	-1854	38966	38182	37716	36932	36466	37950	36700	150	11200	500	28420	50	1	30058498	11242	37.36	1.59	12	0.04	1001.00	23546.00	58000	20231108	-35.52	33000	20240805	13.33	52600	-28.90	20240103	33000	13.33	20240805	58000	-35.52	20231108	33000	13.33	20240805	0.84	N	253450	500	150 억		2519985	N	N	144	N	00	N
86	20241017	111048	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37350	-50	5	-0.13	363756450	9723	18.05	37450	38000	37100	48600	26200	37400	37411.96	8.38	0	-1699	38966	38182	37716	36932	36466	37950	36700	150	11200	500	28420	50	1	30058498	11227	37.31	1.59	12	0.03	1001.00	23546.00	58000	20231108	-35.60	33000	20240805	13.18	52600	-28.99	20240103	33000	13.18	20240805	58000	-35.60	20231108	33000	13.18	20240805	0.84	N	253450	500	150 억		2519985	N	N	144	N	00	N
87	20241017	101045	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37400	0	3	0.00	243524800	6495	12.06	37450	38000	37200	48600	26200	37400	37494.30	8.38	0	-1486	38966	38182	37716	36932	36466	37950	36700	150	11200	500	28420	50	1	30058498	11242	37.36	1.59	12	0.02	1001.00	23546.00	58000	20231108	-35.52	33000	20240805	13.33	52600	-28.90	20240103	33000	13.33	20240805	58000	-35.52	20231108	33000	13.33	20240805	0.84	N	253450	500	150 억		2519985	N	N	144	N	00	N
88	20241017	091038	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37750	350	2	0.94	55007850	1461	2.71	37450	38000	37400	48600	26200	37400	37652.03	8.38	0	356	38966	38182	37716	36932	36466	37950	36700	150	11200	500	28420	50	1	30058498	11347	37.71	1.60	12	0.00	1001.00	23546.00	58000	20231108	-34.91	33000	20240805	14.39	52600	-28.23	20240103	33000	14.39	20240805	58000	-34.91	20231108	33000	14.39	20240805	0.84	N	253450	500	150 억		2519985	N	N	144	N	00	N
89	20241016	161033	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37400	-1000	5	-2.60	2030333500	53734	150.58	38050	38500	37250	49900	26900	38400	37785.09	8.40	0	-6791	39300	38850	38500	38050	37700	39075	38275	150	11500	500	29180	50	1	30058498	11242	37.36	1.59	12	0.18	1001.00	23546.00	58000	20231108	-35.52	33000	20240805	13.33	52600	-28.90	20240103	33000	13.33	20240805	58000	-35.52	20231108	33000	13.33	20240805	0.85	N	253450	500	150 억		2524182	N	N	144	N	00	N
90	20241016	151039	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37300	-1100	5	-2.86	1924727750	50908	142.66	38050	38500	37250	49900	26900	38400	37807.90	8.40	0	-6676	39300	38850	38500	38050	37700	39075	38275	150	11500	500	29180	50	1	30058498	11212	37.26	1.58	12	0.17	1001.00	23546.00	58000	20231108	-35.69	33000	20240805	13.03	52600	-29.09	20240103	33000	13.03	20240805	58000	-35.69	20231108	33000	13.03	20240805	0.85	N	253450	500	150 억		2524182	N	N	0	N	00	N
91	20241016	141041	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37300	-1100	5	-2.86	1756169200	46393	130.01	38050	38500	37300	49900	26900	38400	37854.13	8.40	0	-5503	39300	38850	38500	38050	37700	39075	38275	150	11500	500	29180	50	1	30058498	11212	37.26	1.58	12	0.15	1001.00	23546.00	58000	20231108	-35.69	33000	20240805	13.03	52600	-29.09	20240103	33000	13.03	20240805	58000	-35.69	20231108	33000	13.03	20240805	0.85	N	253450	500	150 억		2524182	N	N	0	N	00	N
92	20241016	131036	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37500	-900	5	-2.34	1545975150	40768	114.24	38050	38500	37350	49900	26900	38400	37921.23	8.40	0	-5482	39300	38850	38500	38050	37700	39075	38275	150	11500	500	29180	50	1	30058498	11272	37.46	1.59	12	0.14	1001.00	23546.00	58000	20231108	-35.34	33000	20240805	13.64	52600	-28.71	20240103	33000	13.64	20240805	58000	-35.34	20231108	33000	13.64	20240805	0.85	N	253450	500	150 억		2524182	N	N	0	N	00	N
93	20241016	121036	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37650	-750	5	-1.95	1222328100	32141	90.07	38050	38500	37350	49900	26900	38400	38030.13	8.40	0	-5515	39300	38850	38500	38050	37700	39075	38275	150	11500	500	29180	50	1	30058498	11317	37.61	1.60	12	0.11	1001.00	23546.00	58000	20231108	-35.09	33000	20240805	14.09	52600	-28.42	20240103	33000	14.09	20240805	58000	-35.09	20231108	33000	14.09	20240805	0.85	N	253450	500	150 억		2524182	N	N	0	N	00	N
94	20241016	111034	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37850	-550	5	-1.43	1036612900	27222	76.28	38050	38500	37350	49900	26900	38400	38079.91	8.40	0	-5495	39300	38850	38500	38050	37700	39075	38275	150	11500	500	29180	50	1	30058498	11377	37.81	1.61	12	0.09	1001.00	23546.00	58000	20231108	-34.74	33000	20240805	14.70	52600	-28.04	20240103	33000	14.70	20240805	58000	-34.74	20231108	33000	14.70	20240805	0.85	N	253450	500	150 억		2524182	N	N	0	N	00	N
95	20241016	101034	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38450	50	2	0.13	600685100	15821	44.34	38050	38450	37350	49900	26900	38400	37967.44	8.40	0	-1131	39300	38850	38500	38050	37700	39075	38275	150	11500	500	29180	50	1	30058498	11557	38.41	1.63	12	0.05	1001.00	23546.00	58000	20231108	-33.71	33000	20240805	16.52	52600	-26.90	20240103	33000	16.52	20240805	58000	-33.71	20231108	33000	16.52	20240805	0.85	N	253450	500	150 억		2524182	N	N	0	N	00	N
96	20241016	091037	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37600	-800	5	-2.08	140801450	3733	10.46	38050	38300	37350	49900	26900	38400	37717.13	8.40	0	-892	39300	38850	38500	38050	37700	39075	38275	150	11500	500	29180	50	1	30058498	11302	37.56	1.60	12	0.01	1001.00	23546.00	58000	20231108	-35.17	33000	20240805	13.94	52600	-28.52	20240103	33000	13.94	20240805	58000	-35.17	20231108	33000	13.94	20240805	0.85	N	253450	500	150 억		2524182	N	N	0	N	00	N
97	20241015	161029	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38400	0	3	0.00	1374299900	35646	78.60	38150	38950	38150	49900	26900	38400	38554.14	8.39	0	-1041	39200	38800	38150	37750	37100	39000	37950	150	11500	500	29180	50	1	30058498	11542	38.36	1.63	12	0.12	1001.00	23546.00	58000	20231108	-33.79	33000	20240805	16.36	52600	-27.00	20240103	33000	16.36	20240805	58000	-33.79	20231108	33000	16.36	20240805	0.88	N	253450	500	150 억		2522160	N	N	0	N	00	N
98	20241015	151038	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38350	-50	5	-0.13	1338318150	34708	76.53	38150	38950	38150	49900	26900	38400	38559.36	8.39	0	-901	39200	38800	38150	37750	37100	39000	37950	150	11500	500	29180	50	1	30058498	11527	38.31	1.63	12	0.12	1001.00	23546.00	58000	20231108	-33.88	33000	20240805	16.21	52600	-27.09	20240103	33000	16.21	20240805	58000	-33.88	20231108	33000	16.21	20240805	0.88	N	253450	500	150 억		2522160	N	N	0	N	00	N
99	20241015	141038	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38500	100	2	0.26	1194787000	30966	68.28	38150	38950	38150	49900	26900	38400	38583.83	8.39	0	-1118	39200	38800	38150	37750	37100	39000	37950	150	11500	500	29180	50	1	30058498	11573	38.46	1.64	12	0.10	1001.00	23546.00	58000	20231108	-33.62	33000	20240805	16.67	52600	-26.81	20240103	33000	16.67	20240805	58000	-33.62	20231108	33000	16.67	20240805	0.88	N	253450	500	150 억		2522160	N	N	0	N	00	N
100	20241015	131035	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38700	300	2	0.78	982051050	25464	56.15	38150	38950	38150	49900	26900	38400	38566.25	8.39	0	-1821	39200	38800	38150	37750	37100	39000	37950	150	11500	500	29180	50	1	30058498	11633	38.66	1.64	12	0.08	1001.00	23546.00	58000	20231108	-33.28	33000	20240805	17.27	52600	-26.43	20240103	33000	17.27	20240805	58000	-33.28	20231108	33000	17.27	20240805	0.88	N	253450	500	150 억		2522160	N	N	0	N	00	N
101	20241015	121036	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38450	50	2	0.13	810748550	21021	46.35	38150	38950	38150	49900	26900	38400	38568.51	8.39	0	-958	39200	38800	38150	37750	37100	39000	37950	150	11500	500	29180	50	1	30058498	11557	38.41	1.63	12	0.07	1001.00	23546.00	58000	20231108	-33.71	33000	20240805	16.52	52600	-26.90	20240103	33000	16.52	20240805	58000	-33.71	20231108	33000	16.52	20240805	0.88	N	253450	500	150 억		2522160	N	N	0	N	00	N
102	20241015	111042	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38450	50	2	0.13	649605550	16830	37.11	38150	38950	38150	49900	26900	38400	38598.07	8.39	0	689	39200	38800	38150	37750	37100	39000	37950	150	11500	500	29180	50	1	30058498	11557	38.41	1.63	12	0.06	1001.00	23546.00	58000	20231108	-33.71	33000	20240805	16.52	52600	-26.90	20240103	33000	16.52	20240805	58000	-33.71	20231108	33000	16.52	20240805	0.88	N	253450	500	150 억		2522160	N	N	0	N	00	N
103	20241015	101039	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38550	150	2	0.39	438779250	11345	25.02	38150	38950	38150	49900	26900	38400	38676.00	8.39	0	1779	39200	38800	38150	37750	37100	39000	37950	150	11500	500	29180	50	1	30058498	11588	38.51	1.64	12	0.04	1001.00	23546.00	58000	20231108	-33.53	33000	20240805	16.82	52600	-26.71	20240103	33000	16.82	20240805	58000	-33.53	20231108	33000	16.82	20240805	0.88	N	253450	500	150 억		2522160	N	N	0	N	00	N
104	20241015	091034	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38500	100	2	0.26	40509450	1056	2.33	38150	38500	38150	49900	26900	38400	38361.22	8.39	0	329	39200	38800	38150	37750	37100	39000	37950	150	11500	500	29180	50	1	30058498	11573	38.46	1.64	12	0.00	1001.00	23546.00	58000	20231108	-33.62	33000	20240805	16.67	52600	-26.81	20240103	33000	16.67	20240805	58000	-33.62	20231108	33000	16.67	20240805	0.88	N	253450	500	150 억		2522160	N	N	0	N	00	N
105	20241014	161009	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38400	650	2	1.72	1722044600	45183	134.23	37750	38550	37500	49050	26450	37750	38112.49	8.36	0	6001	38883	38316	38033	37466	37183	38175	37325	150	11300	500	28690	50	1	30058498	11542	38.36	1.63	12	0.15	1001.00	23546.00	58000	20231108	-33.79	33000	20240805	16.36	52600	-27.00	20240103	33000	16.36	20240805	58000	-33.79	20231108	33000	16.36	20240805	0.86	N	253450	500	150 억		2511465	N	N	189	N	00	N
106	20241014	151022	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38300	550	2	1.46	1645535050	43188	128.30	37750	38550	37500	49050	26450	37750	38101.67	8.36	0	5502	38883	38316	38033	37466	37183	38175	37325	150	11300	500	28690	50	1	30058498	11512	38.26	1.63	12	0.14	1001.00	23546.00	58000	20231108	-33.97	33000	20240805	16.06	52600	-27.19	20240103	33000	16.06	20240805	58000	-33.97	20231108	33000	16.06	20240805	0.86	N	253450	500	150 억		2511465	N	N	189	N	00	N
107	20241014	141022	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38450	700	2	1.85	1359676100	35751	106.21	37750	38450	37500	49050	26450	37750	38031.83	8.36	0	3202	38883	38316	38033	37466	37183	38175	37325	150	11300	500	28690	50	1	30058498	11557	38.41	1.63	12	0.12	1001.00	23546.00	58000	20231108	-33.71	33000	20240805	16.52	52600	-26.90	20240103	33000	16.52	20240805	58000	-33.71	20231108	33000	16.52	20240805	0.86	N	253450	500	150 억		2511465	N	N	189	N	00	N
108	20241014	131019	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38250	500	2	1.32	1141693400	30066	89.32	37750	38350	37500	49050	26450	37750	37972.91	8.36	0	1691	38883	38316	38033	37466	37183	38175	37325	150	11300	500	28690	50	1	30058498	11497	38.21	1.62	12	0.10	1001.00	23546.00	58000	20231108	-34.05	33000	20240805	15.91	52600	-27.28	20240103	33000	15.91	20240805	58000	-34.05	20231108	33000	15.91	20240805	0.86	N	253450	500	150 억		2511465	N	N	189	N	00	N
109	20241014	121011	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38250	500	2	1.32	846233000	22346	66.39	37750	38250	37500	49050	26450	37750	37869.55	8.36	0	198	38883	38316	38033	37466	37183	38175	37325	150	11300	500	28690	50	1	30058498	11497	38.21	1.62	12	0.07	1001.00	23546.00	58000	20231108	-34.05	33000	20240805	15.91	52600	-27.28	20240103	33000	15.91	20240805	58000	-34.05	20231108	33000	15.91	20240805	0.86	N	253450	500	150 억		2511465	N	N	189	N	00	N
110	20241014	111011	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38050	300	2	0.79	673933800	17831	52.97	37750	38100	37500	49050	26450	37750	37795.63	8.36	0	580	38883	38316	38033	37466	37183	38175	37325	150	11300	500	28690	50	1	30058498	11437	38.01	1.62	12	0.06	1001.00	23546.00	58000	20231108	-34.40	33000	20240805	15.30	52600	-27.66	20240103	33000	15.30	20240805	58000	-34.40	20231108	33000	15.30	20240805	0.86	N	253450	500	150 억		2511465	N	N	189	N	00	N
111	20241014	101013	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37750	0	3	0.00	298079850	7901	23.47	37750	38100	37500	49050	26450	37750	37726.85	8.36	0	-727	38883	38316	38033	37466	37183	38175	37325	150	11300	500	28690	50	1	30058498	11347	37.71	1.60	12	0.03	1001.00	23546.00	58000	20231108	-34.91	33000	20240805	14.39	52600	-28.23	20240103	33000	14.39	20240805	58000	-34.91	20231108	33000	14.39	20240805	0.86	N	253450	500	150 억		2511465	N	N	189	N	00	N
112	20241014	091016	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37800	50	2	0.13	93967900	2483	7.38	37750	38100	37650	49050	26450	37750	37844.50	8.36	0	435	38883	38316	38033	37466	37183	38175	37325	150	11300	500	28690	50	1	30058498	11362	37.76	1.61	12	0.01	1001.00	23546.00	58000	20231108	-34.83	33000	20240805	14.55	52600	-28.14	20240103	33000	14.55	20240805	58000	-34.83	20231108	33000	14.55	20240805	0.86	N	253450	500	150 억		2511465	N	N	189	N	00	N
113	20241011	160957	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37750	-300	5	-0.79	1276018400	33424	68.73	38150	38600	37750	49450	26650	38050	38177.62	8.36	0	-4789	38750	38400	37800	37450	36850	38575	37625	150	11400	500	28910	50	1	30058498	11347	37.71	1.60	12	0.11	1001.00	23546.00	58000	20231108	-34.91	33000	20240805	14.39	52600	-28.23	20240103	33000	14.39	20240805	58000	-34.91	20231108	33000	14.39	20240805	0.87	N	253450	500	150 억		2512891	N	N	189	N	00	N
114	20241011	151011	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37900	-150	5	-0.39	1220816150	31964	65.73	38150	38600	37850	49450	26650	38050	38193.50	8.36	0	-4312	38750	38400	37800	37450	36850	38575	37625	150	11400	500	28910	50	1	30058498	11392	37.86	1.61	12	0.11	1001.00	23546.00	58000	20231108	-34.66	33000	20240805	14.85	52600	-27.95	20240103	33000	14.85	20240805	58000	-34.66	20231108	33000	14.85	20240805	0.87	N	253450	500	150 억		2512891	N	N	4	N	00	N
115	20241011	141013	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38000	-50	5	-0.13	977878600	25559	52.56	38150	38600	37900	49450	26650	38050	38259.72	8.36	0	-1733	38750	38400	37800	37450	36850	38575	37625	150	11400	500	28910	50	1	30058498	11422	37.96	1.61	12	0.09	1001.00	23546.00	58000	20231108	-34.48	33000	20240805	15.15	52600	-27.76	20240103	33000	15.15	20240805	58000	-34.48	20231108	33000	15.15	20240805	0.87	N	253450	500	150 억		2512891	N	N	4	N	00	N
116	20241011	131014	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38100	50	2	0.13	919785950	24035	49.42	38150	38600	37900	49450	26650	38050	38268.67	8.36	0	-1434	38750	38400	37800	37450	36850	38575	37625	150	11400	500	28910	50	1	30058498	11452	38.06	1.62	12	0.08	1001.00	23546.00	58000	20231108	-34.31	33000	20240805	15.45	52600	-27.57	20240103	33000	15.45	20240805	58000	-34.31	20231108	33000	15.45	20240805	0.87	N	253450	500	150 억		2512891	N	N	4	N	00	N
117	20241011	121005	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38250	200	2	0.53	842379300	22006	45.25	38150	38600	37900	49450	26650	38050	38279.60	8.36	0	-1240	38750	38400	37800	37450	36850	38575	37625	150	11400	500	28910	50	1	30058498	11497	38.21	1.62	12	0.07	1001.00	23546.00	58000	20231108	-34.05	33000	20240805	15.91	52600	-27.28	20240103	33000	15.91	20240805	58000	-34.05	20231108	33000	15.91	20240805	0.87	N	253450	500	150 억		2512891	N	N	4	N	00	N
118	20241011	111007	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38350	300	2	0.79	757266300	19784	40.68	38150	38600	37900	49450	26650	38050	38276.78	8.36	0	-930	38750	38400	37800	37450	36850	38575	37625	150	11400	500	28910	50	1	30058498	11527	38.31	1.63	12	0.07	1001.00	23546.00	58000	20231108	-33.88	33000	20240805	16.21	52600	-27.09	20240103	33000	16.21	20240805	58000	-33.88	20231108	33000	16.21	20240805	0.87	N	253450	500	150 억		2512891	N	N	4	N	00	N
119	20241011	101015	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38400	350	2	0.92	540477150	14134	29.06	38150	38600	37900	49450	26650	38050	38239.60	8.36	0	843	38750	38400	37800	37450	36850	38575	37625	150	11400	500	28910	50	1	30058498	11542	38.36	1.63	12	0.05	1001.00	23546.00	58000	20231108	-33.79	33000	20240805	16.36	52600	-27.00	20240103	33000	16.36	20240805	58000	-33.79	20231108	33000	16.36	20240805	0.87	N	253450	500	150 억		2512891	N	N	4	N	00	N
120	20241011	091013	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38350	300	2	0.79	162921400	4242	8.72	38150	38600	38150	49450	26650	38050	38407.33	8.36	0	1094	38750	38400	37800	37450	36850	38575	37625	150	11400	500	28910	50	1	30058498	11527	38.31	1.63	12	0.01	1001.00	23546.00	58000	20231108	-33.88	33000	20240805	16.21	52600	-27.09	20240103	33000	16.21	20240805	58000	-33.88	20231108	33000	16.21	20240805	0.87	N	253450	500	150 억		2512891	N	N	4	N	00	N
121	20241010	161034	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38050	100	2	0.26	1825933400	48379	271.15	37900	38150	37200	49300	26600	37950	37741.92	8.37	0	-9811	38583	38266	37983	37666	37383	38425	37825	150	11350	500	28840	50	1	30058498	11437	38.01	1.62	12	0.16	1001.00	23546.00	58000	20231108	-34.40	33000	20240805	15.30	52600	-27.66	20240103	33000	15.30	20240805	58000	-34.40	20231108	33000	15.30	20240805	0.88	N	253450	500	150 억		2516385	N	N	4	N	00	N
122	20241010	151050	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37550	-400	5	-1.05	1051043250	27983	156.84	37900	38150	37200	49300	26600	37950	37560.06	8.37	0	-3453	38583	38266	37983	37666	37383	38425	37825	150	11350	500	28840	50	1	30058498	11287	37.51	1.59	12	0.09	1001.00	23546.00	58000	20231108	-35.26	33000	20240805	13.79	52600	-28.61	20240103	33000	13.79	20240805	58000	-35.26	20231108	33000	13.79	20240805	0.88	N	253450	500	150 억		2516385	N	N	91	N	00	N
123	20241010	141043	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37600	-350	5	-0.92	748464800	19950	111.81	37900	38150	37200	49300	26600	37950	37517.03	8.37	0	-3189	38583	38266	37983	37666	37383	38425	37825	150	11350	500	28840	50	1	30058498	11302	37.56	1.60	12	0.07	1001.00	23546.00	58000	20231108	-35.17	33000	20240805	13.94	52600	-28.52	20240103	33000	13.94	20240805	58000	-35.17	20231108	33000	13.94	20240805	0.88	N	253450	500	150 억		2516385	N	N	91	N	00	N
124	20241010	131040	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37550	-400	5	-1.05	664087950	17707	99.24	37900	38150	37200	49300	26600	37950	37504.26	8.37	0	-3329	38583	38266	37983	37666	37383	38425	37825	150	11350	500	28840	50	1	30058498	11287	37.51	1.59	12	0.06	1001.00	23546.00	58000	20231108	-35.26	33000	20240805	13.79	52600	-28.61	20240103	33000	13.79	20240805	58000	-35.26	20231108	33000	13.79	20240805	0.88	N	253450	500	150 억		2516385	N	N	91	N	00	N
125	20241010	121041	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37600	-350	5	-0.92	618014150	16480	92.37	37900	38150	37200	49300	26600	37950	37500.86	8.37	0	-2922	38583	38266	37983	37666	37383	38425	37825	150	11350	500	28840	50	1	30058498	11302	37.56	1.60	12	0.05	1001.00	23546.00	58000	20231108	-35.17	33000	20240805	13.94	52600	-28.52	20240103	33000	13.94	20240805	58000	-35.17	20231108	33000	13.94	20240805	0.88	N	253450	500	150 억		2516385	N	N	91	N	00	N
126	20241010	111039	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37450	-500	5	-1.32	513765300	13709	76.84	37900	38150	37200	49300	26600	37950	37476.50	8.37	0	-2844	38583	38266	37983	37666	37383	38425	37825	150	11350	500	28840	50	1	30058498	11257	37.41	1.59	12	0.05	1001.00	23546.00	58000	20231108	-35.43	33000	20240805	13.48	52600	-28.80	20240103	33000	13.48	20240805	58000	-35.43	20231108	33000	13.48	20240805	0.88	N	253450	500	150 억		2516385	N	N	91	N	00	N
127	20241010	101038	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37450	-500	5	-1.32	367133500	9788	54.86	37900	38150	37200	49300	26600	37950	37508.53	8.37	0	-1920	38583	38266	37983	37666	37383	38425	37825	150	11350	500	28840	50	1	30058498	11257	37.41	1.59	12	0.03	1001.00	23546.00	58000	20231108	-35.43	33000	20240805	13.48	52600	-28.80	20240103	33000	13.48	20240805	58000	-35.43	20231108	33000	13.48	20240805	0.88	N	253450	500	150 억		2516385	N	N	91	N	00	N
128	20241010	091042	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37550	-400	5	-1.05	94538600	2508	14.06	37900	38150	37450	49300	26600	37950	37694.82	8.37	0	-500	38583	38266	37983	37666	37383	38425	37825	150	11350	500	28840	50	1	30058498	11287	37.51	1.59	12	0.01	1001.00	23546.00	58000	20231108	-35.26	33000	20240805	13.79	52600	-28.61	20240103	33000	13.79	20240805	58000	-35.26	20231108	33000	13.79	20240805	0.88	N	253450	500	150 억		2516385	N	N	91	N	00	N
129	20241008	161031	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37950	100	2	0.26	670263400	17682	57.20	37850	38300	37700	49200	26500	37850	37906.13	8.37	0	3158	38883	38366	37983	37466	37083	38175	37275	150	11350	500	28760	50	1	30058498	11407	37.91	1.61	12	0.06	1001.00	23546.00	58000	20231108	-34.57	33000	20240805	15.00	52600	-27.85	20240103	33000	15.00	20240805	58000	-34.57	20231108	33000	15.00	20240805	0.89	N	253450	500	150 억		2515435	N	N	91	N	00	N
130	20241008	151041	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37900	50	2	0.13	612139250	16149	52.24	37850	38300	37700	49200	26500	37850	37905.71	8.37	0	3051	38883	38366	37983	37466	37083	38175	37275	150	11350	500	28760	50	1	30058498	11392	37.86	1.61	12	0.05	1001.00	23546.00	58000	20231108	-34.66	33000	20240805	14.85	52600	-27.95	20240103	33000	14.85	20240805	58000	-34.66	20231108	33000	14.85	20240805	0.89	N	253450	500	150 억		2515435	N	N	2	N	00	N
131	20241008	141035	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37800	-50	5	-0.13	526718750	13891	44.94	37850	38300	37700	49200	26500	37850	37917.99	8.37	0	1998	38883	38366	37983	37466	37083	38175	37275	150	11350	500	28760	50	1	30058498	11362	37.76	1.61	12	0.05	1001.00	23546.00	58000	20231108	-34.83	33000	20240805	14.55	52600	-28.14	20240103	33000	14.55	20240805	58000	-34.83	20231108	33000	14.55	20240805	0.89	N	253450	500	150 억		2515435	N	N	2	N	00	N
132	20241008	131034	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37800	-50	5	-0.13	428368850	11298	36.55	37850	38300	37700	49200	26500	37850	37915.46	8.37	0	2054	38883	38366	37983	37466	37083	38175	37275	150	11350	500	28760	50	1	30058498	11362	37.76	1.61	12	0.04	1001.00	23546.00	58000	20231108	-34.83	33000	20240805	14.55	52600	-28.14	20240103	33000	14.55	20240805	58000	-34.83	20231108	33000	14.55	20240805	0.89	N	253450	500	150 억		2515435	N	N	2	N	00	N
133	20241008	121035	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37850	0	3	0.00	376043250	9916	32.08	37850	38300	37700	49200	26500	37850	37922.88	8.37	0	1838	38883	38366	37983	37466	37083	38175	37275	150	11350	500	28760	50	1	30058498	11377	37.81	1.61	12	0.03	1001.00	23546.00	58000	20231108	-34.74	33000	20240805	14.70	52600	-28.04	20240103	33000	14.70	20240805	58000	-34.74	20231108	33000	14.70	20240805	0.89	N	253450	500	150 억		2515435	N	N	2	N	00	N
134	20241008	111034	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37800	-50	5	-0.13	315829900	8325	26.93	37850	38300	37700	49200	26500	37850	37937.53	8.37	0	2090	38883	38366	37983	37466	37083	38175	37275	150	11350	500	28760	50	1	30058498	11362	37.76	1.61	12	0.03	1001.00	23546.00	58000	20231108	-34.83	33000	20240805	14.55	52600	-28.14	20240103	33000	14.55	20240805	58000	-34.83	20231108	33000	14.55	20240805	0.89	N	253450	500	150 억		2515435	N	N	2	N	00	N
135	20241008	101035	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37850	0	3	0.00	229087750	6031	19.51	37850	38300	37750	49200	26500	37850	37985.04	8.37	0	2257	38883	38366	37983	37466	37083	38175	37275	150	11350	500	28760	50	1	30058498	11377	37.81	1.61	12	0.02	1001.00	23546.00	58000	20231108	-34.74	33000	20240805	14.70	52600	-28.04	20240103	33000	14.70	20240805	58000	-34.74	20231108	33000	14.70	20240805	0.89	N	253450	500	150 억		2515435	N	N	2	N	00	N
136	20241008	091036	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38100	250	2	0.66	82190600	2170	7.02	37850	38100	37750	49200	26500	37850	37875.85	8.37	0	1285	38883	38366	37983	37466	37083	38175	37275	150	11350	500	28760	50	1	30058498	11452	38.06	1.62	12	0.01	1001.00	23546.00	58000	20231108	-34.31	33000	20240805	15.45	52600	-27.57	20240103	33000	15.45	20240805	58000	-34.31	20231108	33000	15.45	20240805	0.89	N	253450	500	150 억		2515435	N	N	2	N	00	N
137	20241007	161049	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37850	-450	5	-1.17	1175065700	30845	54.40	38300	38500	37600	49750	26850	38300	38096.06	8.37	0	-4290	39266	38782	38066	37582	36866	39025	37825	150	11450	500	29100	50	1	30058498	11377	37.81	1.61	12	0.10	1001.00	23546.00	58000	20231108	-34.74	33000	20240805	14.70	52600	-28.04	20240103	33000	14.70	20240805	58000	-34.74	20231108	33000	14.70	20240805	0.89	N	253450	500	150 억		2516583	N	N	2	N	00	N
138	20241007	151002	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37950	-350	5	-0.91	1078964650	28309	49.93	38300	38500	37600	49750	26850	38300	38113.84	8.37	0	-3339	39266	38782	38066	37582	36866	39025	37825	150	11450	500	29100	50	1	30058498	11407	37.91	1.61	12	0.09	1001.00	23546.00	58000	20231108	-34.57	33000	20240805	15.00	52600	-27.85	20240103	33000	15.00	20240805	58000	-34.57	20231108	33000	15.00	20240805	0.89	N	253450	500	150 억		2516583	N	N	72	N	00	N
139	20241007	141027	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38200	-100	5	-0.26	941033200	24684	43.54	38300	38500	37600	49750	26850	38300	38123.21	8.37	0	-3935	39266	38782	38066	37582	36866	39025	37825	150	11450	500	29100	50	1	30058498	11482	38.16	1.62	12	0.08	1001.00	23546.00	58000	20231108	-34.14	33000	20240805	15.76	52600	-27.38	20240103	33000	15.76	20240805	58000	-34.14	20231108	33000	15.76	20240805	0.89	N	253450	500	150 억		2516583	N	N	72	N	00	N
140	20241007	130958	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38300	0	3	0.00	826374000	21689	38.25	38300	38500	37600	49750	26850	38300	38101.07	8.37	0	-2816	39266	38782	38066	37582	36866	39025	37825	150	11450	500	29100	50	1	30058498	11512	38.26	1.63	12	0.07	1001.00	23546.00	58000	20231108	-33.97	33000	20240805	16.06	52600	-27.19	20240103	33000	16.06	20240805	58000	-33.97	20231108	33000	16.06	20240805	0.89	N	253450	500	150 억		2516583	N	N	72	N	00	N
141	20241007	121030	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38300	0	3	0.00	731759550	19217	33.89	38300	38500	37600	49750	26850	38300	38078.76	8.37	0	-1508	39266	38782	38066	37582	36866	39025	37825	150	11450	500	29100	50	1	30058498	11512	38.26	1.63	12	0.06	1001.00	23546.00	58000	20231108	-33.97	33000	20240805	16.06	52600	-27.19	20240103	33000	16.06	20240805	58000	-33.97	20231108	33000	16.06	20240805	0.89	N	253450	500	150 억		2516583	N	N	72	N	00	N
142	20241007	110946	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38300	0	3	0.00	630479050	16573	29.23	38300	38500	37600	49750	26850	38300	38042.54	8.37	0	-713	39266	38782	38066	37582	36866	39025	37825	150	11450	500	29100	50	1	30058498	11512	38.26	1.63	12	0.06	1001.00	23546.00	58000	20231108	-33.97	33000	20240805	16.06	52600	-27.19	20240103	33000	16.06	20240805	58000	-33.97	20231108	33000	16.06	20240805	0.89	N	253450	500	150 억		2516583	N	N	72	N	00	N
143	20241007	100940	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	38300	0	3	0.00	519100550	13658	24.09	38300	38500	37600	49750	26850	38300	38007.07	8.37	0	-582	39266	38782	38066	37582	36866	39025	37825	150	11450	500	29100	50	1	30058498	11512	38.26	1.63	12	0.05	1001.00	23546.00	58000	20231108	-33.97	33000	20240805	16.06	52600	-27.19	20240103	33000	16.06	20240805	58000	-33.97	20231108	33000	16.06	20240805	0.89	N	253450	500	150 억		2516583	N	N	72	N	00	N
144	20241007	091018	55	40.00	KSQ150		오락문화	N	N	N	Y	40	N	37900	-400	5	-1.04	107747650	2840	5.01	38300	38300	37600	49750	26850	38300	37939.31	8.37	0	-844	39266	38782	38066	37582	36866	39025	37825	150	11450	500	29100	50	1	30058498	11392	37.86	1.61	12	0.01	1001.00	23546.00	58000	20231108	-34.66	33000	20240805	14.85	52600	-27.95	20240103	33000	14.85	20240805	58000	-34.66	20231108	33000	14.85	20240805	0.89	N	253450	500	150 억		2516583	N	N	72	N	00	N
145	20241004	160914	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	38300	800	2	2.13	2166004750	56602	117.12	37600	38550	37350	48750	26250	37500	38267.22	8.34	0	9535	38366	37932	37216	36782	36066	38150	37000	150	11250	500	28500	50	1	30058498	11512	38.26	1.63	12	0.19	1001.00	23546.00	58000	20231108	-33.97	33000	20240805	16.06	52600	-27.19	20240103	33000	16.06	20240805	58000	-33.97	20231108	33000	16.06	20240805	0.89	N	253450	500	150 억		2506668	N	N	72	N	00	N
146	20241004	150928	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	38450	950	2	2.53	2112952500	55217	114.25	37600	38550	37350	48750	26250	37500	38266.34	8.34	0	9498	38366	37932	37216	36782	36066	38150	37000	150	11250	500	28500	50	1	30058498	11557	38.41	1.63	12	0.18	1001.00	23546.00	58000	20231108	-33.71	33000	20240805	16.52	52600	-26.90	20240103	33000	16.52	20240805	58000	-33.71	20231108	33000	16.52	20240805	0.89	N	253450	500	150 억		2506668	N	N	0	N	00	N
147	20241004	140912	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	38400	900	2	2.40	1940257650	50722	104.95	37600	38550	37350	48750	26250	37500	38252.78	8.34	0	8725	38366	37932	37216	36782	36066	38150	37000	150	11250	500	28500	50	1	30058498	11542	38.36	1.63	12	0.17	1001.00	23546.00	58000	20231108	-33.79	33000	20240805	16.36	52600	-27.00	20240103	33000	16.36	20240805	58000	-33.79	20231108	33000	16.36	20240805	0.89	N	253450	500	150 억		2506668	N	N	0	N	00	N
148	20241004	130925	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	38400	900	2	2.40	1682732050	44014	91.07	37600	38550	37350	48750	26250	37500	38231.75	8.34	0	7962	38366	37932	37216	36782	36066	38150	37000	150	11250	500	28500	50	1	30058498	11542	38.36	1.63	12	0.15	1001.00	23546.00	58000	20231108	-33.79	33000	20240805	16.36	52600	-27.00	20240103	33000	16.36	20240805	58000	-33.79	20231108	33000	16.36	20240805	0.89	N	253450	500	150 억		2506668	N	N	0	N	00	N
149	20241004	120923	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	38450	950	2	2.53	1503802400	39352	81.42	37600	38550	37350	48750	26250	37500	38214.13	8.34	0	7790	38366	37932	37216	36782	36066	38150	37000	150	11250	500	28500	50	1	30058498	11557	38.41	1.63	12	0.13	1001.00	23546.00	58000	20231108	-33.71	33000	20240805	16.52	52600	-26.90	20240103	33000	16.52	20240805	58000	-33.71	20231108	33000	16.52	20240805	0.89	N	253450	500	150 억		2506668	N	N	0	N	00	N
150	20241004	110916	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	38400	900	2	2.40	1155581450	30301	62.70	37600	38500	37350	48750	26250	37500	38136.74	8.34	0	9095	38366	37932	37216	36782	36066	38150	37000	150	11250	500	28500	50	1	30058498	11542	38.36	1.63	12	0.10	1001.00	23546.00	58000	20231108	-33.79	33000	20240805	16.36	52600	-27.00	20240103	33000	16.36	20240805	58000	-33.79	20231108	33000	16.36	20240805	0.89	N	253450	500	150 억		2506668	N	N	0	N	00	N
151	20241004	100919	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	38200	700	2	1.87	516544900	13647	28.24	37600	38200	37350	48750	26250	37500	37850.44	8.34	0	4351	38366	37932	37216	36782	36066	38150	37000	150	11250	500	28500	50	1	30058498	11482	38.16	1.62	12	0.05	1001.00	23546.00	58000	20231108	-34.14	33000	20240805	15.76	52600	-27.38	20240103	33000	15.76	20240805	58000	-34.14	20231108	33000	15.76	20240805	0.89	N	253450	500	150 억		2506668	N	N	0	N	00	N
152	20241004	090921	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37600	100	2	0.27	42474200	1130	2.34	37600	37700	37350	48750	26250	37500	37587.79	8.34	0	98	38366	37932	37216	36782	36066	38150	37000	150	11250	500	28500	50	1	30058498	11302	37.56	1.60	12	0.00	1001.00	23546.00	58000	20231108	-35.17	33000	20240805	13.94	52600	-28.52	20240103	33000	13.94	20240805	58000	-35.17	20231108	33000	13.94	20240805	0.89	N	253450	500	150 억		2506668	N	N	0	N	00	N
153	20241002	160913	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37500	150	2	0.40	1790445650	48150	154.36	36600	37650	36500	48550	26150	37350	37184.49	8.36	0	-8018	38216	37782	37566	37132	36916	37675	37025	150	11200	500	28380	50	1	30058498	11272	37.46	1.59	12	0.16	1001.00	23546.00	58000	20231108	-35.34	33000	20240805	13.64	52600	-28.71	20240103	33000	13.64	20240805	58000	-35.34	20231108	33000	13.64	20240805	0.87	N	253450	500	150 억		2511503	N	N	219	N	00	N
154	20241002	150923	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37550	200	2	0.54	1718029650	46219	148.17	36600	37650	36500	48550	26150	37350	37171.50	8.36	0	-7947	38216	37782	37566	37132	36916	37675	37025	150	11200	500	28380	50	1	30058498	11287	37.51	1.59	12	0.15	1001.00	23546.00	58000	20231108	-35.26	33000	20240805	13.79	52600	-28.61	20240103	33000	13.79	20240805	58000	-35.26	20231108	33000	13.79	20240805	0.87	N	253450	500	150 억		2511503	N	N	219	N	00	N
155	20241002	140925	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37350	0	3	0.00	1444282650	38909	124.74	36600	37650	36500	48550	26150	37350	37119.50	8.36	0	-4906	38216	37782	37566	37132	36916	37675	37025	150	11200	500	28380	50	1	30058498	11227	37.31	1.59	12	0.13	1001.00	23546.00	58000	20231108	-35.60	33000	20240805	13.18	52600	-28.99	20240103	33000	13.18	20240805	58000	-35.60	20231108	33000	13.18	20240805	0.87	N	253450	500	150 억		2511503	N	N	219	N	00	N
156	20241002	130915	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37600	250	2	0.67	1207007850	32563	104.39	36600	37650	36500	48550	26150	37350	37066.85	8.36	0	-3183	38216	37782	37566	37132	36916	37675	37025	150	11200	500	28380	50	1	30058498	11302	37.56	1.60	12	0.11	1001.00	23546.00	58000	20231108	-35.17	33000	20240805	13.94	52600	-28.52	20240103	33000	13.94	20240805	58000	-35.17	20231108	33000	13.94	20240805	0.87	N	253450	500	150 억		2511503	N	N	219	N	00	N
157	20241002	120915	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37200	-150	5	-0.40	847955850	22971	73.64	36600	37350	36500	48550	26150	37350	36914.19	8.36	0	-3414	38216	37782	37566	37132	36916	37675	37025	150	11200	500	28380	50	1	30058498	11182	37.16	1.58	12	0.08	1001.00	23546.00	58000	20231108	-35.86	33000	20240805	12.73	52600	-29.28	20240103	33000	12.73	20240805	58000	-35.86	20231108	33000	12.73	20240805	0.87	N	253450	500	150 억		2511503	N	N	219	N	00	N
158	20241002	110904	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37100	-250	5	-0.67	720831400	19551	62.68	36600	37250	36500	48550	26150	37350	36869.29	8.36	0	-2739	38216	37782	37566	37132	36916	37675	37025	150	11200	500	28380	50	1	30058498	11152	37.06	1.58	12	0.07	1001.00	23546.00	58000	20231108	-36.03	33000	20240805	12.42	52600	-29.47	20240103	33000	12.42	20240805	58000	-36.03	20231108	33000	12.42	20240805	0.87	N	253450	500	150 억		2511503	N	N	219	N	00	N
159	20241002	100900	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	37100	-250	5	-0.67	288111550	7839	25.13	36600	37250	36500	48550	26150	37350	36753.61	8.36	0	365	38216	37782	37566	37132	36916	37675	37025	150	11200	500	28380	50	1	30058498	11152	37.06	1.58	12	0.03	1001.00	23546.00	58000	20231108	-36.03	33000	20240805	12.42	52600	-29.47	20240103	33000	12.42	20240805	58000	-36.03	20231108	33000	12.42	20240805	0.87	N	253450	500	150 억		2511503	N	N	219	N	00	N
160	20241002	090901	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	36900	-450	5	-1.20	51657300	1400	4.49	36600	37250	36600	48550	26150	37350	36898.07	8.36	0	581	38216	37782	37566	37132	36916	37675	37025	150	11200	500	28380	50	1	30058498	11092	36.86	1.57	12	0.00	1001.00	23546.00	58000	20231108	-36.38	33000	20240805	11.82	52600	-29.85	20240103	33000	11.82	20240805	58000	-36.38	20231108	33000	11.82	20240805	0.87	N	253450	500	150 억		2511503	N	N	219	N	00	N