KissMeData/034230/price/prices-20240401.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	20240430	160436	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15060	10	2	0.07	5456056350	362847	67.42	15080	15180	14960	19560	10540	15050	15036.76	5.99	0	-54823	15256	15152	15036	14932	14816	15205	14985	474	4510	500	11130	10	1	91759075	13819	22.08	0.97	12	0.40	682.00	15585.00	18550	20230814	-18.81	12210	20240117	23.34	15670	-3.89	20240409	12210	23.34	20240117	18550	-18.81	20230814	12210	23.34	20240117	1.66	N	034230	500	474 억		5494481	N	N	801	N	00	N
3	20240430	150435	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15030	-20	5	-0.13	4817818510	320409	59.54	15080	15180	14960	19560	10540	15050	15036.46	5.99	0	-53497	15256	15152	15036	14932	14816	15205	14985	474	4510	500	11130	10	1	91759075	13791	22.04	0.96	12	0.35	682.00	15585.00	18550	20230814	-18.98	12210	20240117	23.10	15670	-4.08	20240409	12210	23.10	20240117	18550	-18.98	20230814	12210	23.10	20240117	1.66	N	034230	500	474 억		5494481	N	N	241	N	00	N
4	20240430	140436	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15000	-50	5	-0.33	4180227190	277888	51.64	15080	15180	14960	19560	10540	15050	15042.85	5.99	0	-47445	15256	15152	15036	14932	14816	15205	14985	474	4510	500	11130	10	1	91759075	13764	21.99	0.96	12	0.30	682.00	15585.00	18550	20230814	-19.14	12210	20240117	22.85	15670	-4.28	20240409	12210	22.85	20240117	18550	-19.14	20230814	12210	22.85	20240117	1.66	N	034230	500	474 억		5494481	N	N	241	N	00	N
5	20240430	130434	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15010	-40	5	-0.27	3634500120	241478	44.87	15080	15180	14960	19560	10540	15050	15051.06	5.99	0	-28009	15256	15152	15036	14932	14816	15205	14985	474	4510	500	11130	10	1	91759075	13773	22.01	0.96	12	0.26	682.00	15585.00	18550	20230814	-19.08	12210	20240117	22.93	15670	-4.21	20240409	12210	22.93	20240117	18550	-19.08	20230814	12210	22.93	20240117	1.66	N	034230	500	474 억		5494481	N	N	241	N	00	N
6	20240430	120435	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14990	-60	5	-0.40	3343528740	222099	41.27	15080	15180	14960	19560	10540	15050	15054.23	5.99	0	-29174	15256	15152	15036	14932	14816	15205	14985	474	4510	500	11130	10	1	91759075	13755	21.98	0.96	12	0.24	682.00	15585.00	18550	20230814	-19.19	12210	20240117	22.77	15670	-4.34	20240409	12210	22.77	20240117	18550	-19.19	20230814	12210	22.77	20240117	1.66	N	034230	500	474 억		5494481	N	N	241	N	00	N
7	20240430	110434	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15010	-40	5	-0.27	3059260130	203132	37.75	15080	15180	14960	19560	10540	15050	15060.45	5.99	0	-27500	15256	15152	15036	14932	14816	15205	14985	474	4510	500	11130	10	1	91759075	13773	22.01	0.96	12	0.22	682.00	15585.00	18550	20230814	-19.08	12210	20240117	22.93	15670	-4.21	20240409	12210	22.93	20240117	18550	-19.08	20230814	12210	22.93	20240117	1.66	N	034230	500	474 억		5494481	N	N	241	N	00	N
8	20240430	100432	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15020	-30	5	-0.20	1988600580	131737	24.48	15080	15180	14990	19560	10540	15050	15095.23	5.99	0	8381	15256	15152	15036	14932	14816	15205	14985	474	4510	500	11130	10	1	91759075	13782	22.02	0.96	12	0.14	682.00	15585.00	18550	20230814	-19.03	12210	20240117	23.01	15670	-4.15	20240409	12210	23.01	20240117	18550	-19.03	20230814	12210	23.01	20240117	1.66	N	034230	500	474 억		5494481	N	N	241	N	00	N
9	20240430	090441	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15000	-50	5	-0.33	245866490	16350	3.04	15080	15090	14990	19560	10540	15050	15037.70	5.99	0	-9675	15256	15152	15036	14932	14816	15205	14985	474	4510	500	11130	10	1	91759075	13764	21.99	0.96	12	0.02	682.00	15585.00	18550	20230814	-19.14	12210	20240117	22.85	15670	-4.28	20240409	12210	22.85	20240117	18550	-19.14	20230814	12210	22.85	20240117	1.66	N	034230	500	474 억		5494481	N	N	241	N	00	N
10	20240429	160422	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15050	140	2	0.94	8067904670	536340	127.65	14980	15140	14920	19380	10440	14910	15042.51	5.94	0	38432	15203	15056	14813	14666	14423	15130	14740	474	4470	500	11030	10	1	91759075	13810	22.07	0.97	12	0.58	682.00	15585.00	18550	20230814	-18.87	12210	20240117	23.26	15670	-3.96	20240409	12210	23.26	20240117	18550	-18.87	20230814	12210	23.26	20240117	1.65	N	034230	500	474 억		5454867	N	N	241	N	00	N
11	20240429	150433	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15020	110	2	0.74	7650192940	508542	121.03	14980	15140	14920	19380	10440	14910	15043.38	5.94	0	33796	15203	15056	14813	14666	14423	15130	14740	474	4470	500	11030	10	1	91759075	13782	22.02	0.96	12	0.55	682.00	15585.00	18550	20230814	-19.03	12210	20240117	23.01	15670	-4.15	20240409	12210	23.01	20240117	18550	-19.03	20230814	12210	23.01	20240117	1.65	N	034230	500	474 억		5454867	N	N	2498	N	00	N
12	20240429	140419	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15070	160	2	1.07	6550824590	435383	103.62	14980	15140	14920	19380	10440	14910	15046.12	5.94	0	46327	15203	15056	14813	14666	14423	15130	14740	474	4470	500	11030	10	1	91759075	13828	22.10	0.97	12	0.47	682.00	15585.00	18550	20230814	-18.76	12210	20240117	23.42	15670	-3.83	20240409	12210	23.42	20240117	18550	-18.76	20230814	12210	23.42	20240117	1.65	N	034230	500	474 억		5454867	N	N	2498	N	00	N
13	20240429	130433	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15060	150	2	1.01	5854800180	389173	92.62	14980	15140	14920	19380	10440	14910	15044.21	5.94	0	38335	15203	15056	14813	14666	14423	15130	14740	474	4470	500	11030	10	1	91759075	13819	22.08	0.97	12	0.42	682.00	15585.00	18550	20230814	-18.81	12210	20240117	23.34	15670	-3.89	20240409	12210	23.34	20240117	18550	-18.81	20230814	12210	23.34	20240117	1.65	N	034230	500	474 억		5454867	N	N	2498	N	00	N
14	20240429	120432	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15000	90	2	0.60	4853133410	322574	76.77	14980	15140	14920	19380	10440	14910	15045.02	5.94	0	29305	15203	15056	14813	14666	14423	15130	14740	474	4470	500	11030	10	1	91759075	13764	21.99	0.96	12	0.35	682.00	15585.00	18550	20230814	-19.14	12210	20240117	22.85	15670	-4.28	20240409	12210	22.85	20240117	18550	-19.14	20230814	12210	22.85	20240117	1.65	N	034230	500	474 억		5454867	N	N	2498	N	00	N
15	20240429	110420	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14990	80	2	0.54	4032800420	267850	63.75	14980	15140	14920	19380	10440	14910	15056.19	5.94	0	34524	15203	15056	14813	14666	14423	15130	14740	474	4470	500	11030	10	1	91759075	13755	21.98	0.96	12	0.29	682.00	15585.00	18550	20230814	-19.19	12210	20240117	22.77	15670	-4.34	20240409	12210	22.77	20240117	18550	-19.19	20230814	12210	22.77	20240117	1.65	N	034230	500	474 억		5454867	N	N	2498	N	00	N
16	20240429	100433	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15070	160	2	1.07	2832868430	188011	44.75	14980	15140	14920	19380	10440	14910	15067.57	5.94	0	54519	15203	15056	14813	14666	14423	15130	14740	474	4470	500	11030	10	1	91759075	13828	22.10	0.97	12	0.20	682.00	15585.00	18550	20230814	-18.76	12210	20240117	23.42	15670	-3.83	20240409	12210	23.42	20240117	18550	-18.76	20230814	12210	23.42	20240117	1.65	N	034230	500	474 억		5454867	N	N	2498	N	00	N
17	20240429	090433	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14970	60	2	0.40	117742620	7869	1.87	14980	14990	14920	19380	10440	14910	14962.84	5.94	0	-545	15203	15056	14813	14666	14423	15130	14740	474	4470	500	11030	10	1	91759075	13736	21.95	0.96	12	0.01	682.00	15585.00	18550	20230814	-19.30	12210	20240117	22.60	15670	-4.47	20240409	12210	22.60	20240117	18550	-19.30	20230814	12210	22.60	20240117	1.65	N	034230	500	474 억		5454867	N	N	2498	N	00	N
18	20240426	160431	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14910	200	2	1.36	6166433160	417896	121.33	14730	14960	14570	19120	10300	14710	14754.87	5.92	0	38878	14930	14820	14670	14560	14410	14875	14615	474	4410	500	10880	10	1	91759075	13681	21.86	0.96	12	0.46	682.00	15585.00	18550	20230814	-19.62	12210	20240117	22.11	15670	-4.85	20240409	12210	22.11	20240117	18550	-19.62	20230814	12210	22.11	20240117	1.66	N	034230	500	474 억		5433158	N	N	2498	N	00	N
19	20240426	150432	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14940	230	2	1.56	5423073520	368108	106.88	14730	14960	14570	19120	10300	14710	14732.29	5.92	0	49636	14930	14820	14670	14560	14410	14875	14615	474	4410	500	10880	10	1	91759075	13709	21.91	0.96	12	0.40	682.00	15585.00	18550	20230814	-19.46	12210	20240117	22.36	15670	-4.66	20240409	12210	22.36	20240117	18550	-19.46	20230814	12210	22.36	20240117	1.66	N	034230	500	474 억		5433158	N	N	833	N	00	N
20	20240426	140430	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14810	100	2	0.68	3781229660	257597	74.79	14730	14840	14570	19120	10300	14710	14678.86	5.92	0	37885	14930	14820	14670	14560	14410	14875	14615	474	4410	500	10880	10	1	91759075	13590	21.72	0.95	12	0.28	682.00	15585.00	18550	20230814	-20.16	12210	20240117	21.29	15670	-5.49	20240409	12210	21.29	20240117	18550	-20.16	20230814	12210	21.29	20240117	1.66	N	034230	500	474 억		5433158	N	N	833	N	00	N
21	20240426	130430	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14720	10	2	0.07	2589048500	176958	51.38	14730	14750	14570	19120	10300	14710	14630.86	5.92	0	9585	14930	14820	14670	14560	14410	14875	14615	474	4410	500	10880	10	1	91759075	13507	21.58	0.94	12	0.19	682.00	15585.00	18550	20230814	-20.65	12210	20240117	20.56	15670	-6.06	20240409	12210	20.56	20240117	18550	-20.65	20230814	12210	20.56	20240117	1.66	N	034230	500	474 억		5433158	N	N	833	N	00	N
22	20240426	120430	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14670	-40	5	-0.27	2093607770	143249	41.59	14730	14750	14570	19120	10300	14710	14615.16	5.92	0	-1056	14930	14820	14670	14560	14410	14875	14615	474	4410	500	10880	10	1	91759075	13461	21.51	0.94	12	0.16	682.00	15585.00	18550	20230814	-20.92	12210	20240117	20.15	15670	-6.38	20240409	12210	20.15	20240117	18550	-20.92	20230814	12210	20.15	20240117	1.66	N	034230	500	474 억		5433158	N	N	833	N	00	N
23	20240426	110430	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14590	-120	5	-0.82	1491042900	101983	29.61	14730	14750	14570	19120	10300	14710	14620.50	5.92	0	4719	14930	14820	14670	14560	14410	14875	14615	474	4410	500	10880	10	1	91759075	13388	21.39	0.94	12	0.11	682.00	15585.00	18550	20230814	-21.35	12210	20240117	19.49	15670	-6.89	20240409	12210	19.49	20240117	18550	-21.35	20230814	12210	19.49	20240117	1.66	N	034230	500	474 억		5433158	N	N	833	N	00	N
24	20240426	100430	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14630	-80	5	-0.54	765786490	52320	15.19	14730	14750	14570	19120	10300	14710	14636.59	5.92	0	3857	14930	14820	14670	14560	14410	14875	14615	474	4410	500	10880	10	1	91759075	13424	21.45	0.94	12	0.06	682.00	15585.00	18550	20230814	-21.13	12210	20240117	19.82	15670	-6.64	20240409	12210	19.82	20240117	18550	-21.13	20230814	12210	19.82	20240117	1.66	N	034230	500	474 억		5433158	N	N	833	N	00	N
25	20240426	090432	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14720	10	2	0.07	86399860	5872	1.70	14730	14750	14660	19120	10300	14710	14713.87	5.92	0	2059	14930	14820	14670	14560	14410	14875	14615	474	4410	500	10880	10	1	91759075	13507	21.58	0.94	12	0.01	682.00	15585.00	18550	20230814	-20.65	12210	20240117	20.56	15670	-6.06	20240409	12210	20.56	20240117	18550	-20.65	20230814	12210	20.56	20240117	1.66	N	034230	500	474 억		5433158	N	N	833	N	00	N
26	20240425	160426	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14710	-20	5	-0.14	5016679180	342858	99.94	14610	14780	14520	19140	10320	14730	14630.88	5.86	0	52549	15023	14876	14743	14596	14463	14810	14530	474	4410	500	10900	10	1	91759075	13498	21.57	0.94	12	0.37	682.00	15585.00	18550	20230814	-20.70	12210	20240117	20.48	15670	-6.13	20240409	12210	20.48	20240117	18550	-20.70	20230814	12210	20.48	20240117	1.66	N	034230	500	474 억		5380834	N	N	833	N	00	N
27	20240425	150432	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14600	-130	5	-0.88	4400723500	300885	87.70	14610	14780	14520	19140	10320	14730	14625.93	5.86	0	56362	15023	14876	14743	14596	14463	14810	14530	474	4410	500	10900	10	1	91759075	13397	21.41	0.94	12	0.33	682.00	15585.00	18550	20230814	-21.29	12210	20240117	19.57	15670	-6.83	20240409	12210	19.57	20240117	18550	-21.29	20230814	12210	19.57	20240117	1.66	N	034230	500	474 억		5380834	N	N	24465	N	00	N
28	20240425	140428	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14600	-130	5	-0.88	3833248410	261976	76.36	14610	14780	14520	19140	10320	14730	14632.06	5.86	0	43588	15023	14876	14743	14596	14463	14810	14530	474	4410	500	10900	10	1	91759075	13397	21.41	0.94	12	0.29	682.00	15585.00	18550	20230814	-21.29	12210	20240117	19.57	15670	-6.83	20240409	12210	19.57	20240117	18550	-21.29	20230814	12210	19.57	20240117	1.66	N	034230	500	474 억		5380834	N	N	24465	N	00	N
29	20240425	130430	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14630	-100	5	-0.68	3288399740	224646	65.48	14610	14780	14520	19140	10320	14730	14638.14	5.86	0	40042	15023	14876	14743	14596	14463	14810	14530	474	4410	500	10900	10	1	91759075	13424	21.45	0.94	12	0.24	682.00	15585.00	18550	20230814	-21.13	12210	20240117	19.82	15670	-6.64	20240409	12210	19.82	20240117	18550	-21.13	20230814	12210	19.82	20240117	1.66	N	034230	500	474 억		5380834	N	N	24465	N	00	N
30	20240425	120428	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14660	-70	5	-0.48	2725663410	186175	54.27	14610	14780	14520	19140	10320	14730	14640.33	5.86	0	26861	15023	14876	14743	14596	14463	14810	14530	474	4410	500	10900	10	1	91759075	13452	21.50	0.94	12	0.20	682.00	15585.00	18550	20230814	-20.97	12210	20240117	20.07	15670	-6.45	20240409	12210	20.07	20240117	18550	-20.97	20230814	12210	20.07	20240117	1.66	N	034230	500	474 억		5380834	N	N	24465	N	00	N
31	20240425	110429	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14740	10	2	0.07	2204132820	150646	43.91	14610	14780	14520	19140	10320	14730	14631.21	5.86	0	20597	15023	14876	14743	14596	14463	14810	14530	474	4410	500	10900	10	1	91759075	13525	21.61	0.95	12	0.16	682.00	15585.00	18550	20230814	-20.54	12210	20240117	20.72	15670	-5.93	20240409	12210	20.72	20240117	18550	-20.54	20230814	12210	20.72	20240117	1.66	N	034230	500	474 억		5380834	N	N	24465	N	00	N
32	20240425	100428	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14750	20	2	0.14	1593490430	109234	31.84	14610	14750	14520	19140	10320	14730	14587.86	5.86	0	16975	15023	14876	14743	14596	14463	14810	14530	474	4410	500	10900	10	1	91759075	13534	21.63	0.95	12	0.12	682.00	15585.00	18550	20230814	-20.49	12210	20240117	20.80	15670	-5.87	20240409	12210	20.80	20240117	18550	-20.49	20230814	12210	20.80	20240117	1.66	N	034230	500	474 억		5380834	N	N	24465	N	00	N
33	20240425	090429	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14540	-190	5	-1.29	558095970	38290	11.16	14610	14690	14540	19140	10320	14730	14575.50	5.86	0	1877	15023	14876	14743	14596	14463	14810	14530	474	4410	500	10900	10	1	91759075	13342	21.32	0.93	12	0.04	682.00	15585.00	18550	20230814	-21.62	12210	20240117	19.08	15670	-7.21	20240409	12210	19.08	20240117	18550	-21.62	20230814	12210	19.08	20240117	1.66	N	034230	500	474 억		5380834	N	N	24465	N	00	N
34	20240424	160427	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14730	50	2	0.34	5015532700	341893	111.00	14820	14890	14610	19080	10280	14680	14669.60	5.85	0	4793	15093	14886	14713	14506	14333	14800	14420	474	4400	500	10860	10	1	91759075	13516	21.60	0.95	12	0.37	682.00	15585.00	18550	20230814	-20.59	12210	20240117	20.64	15670	-6.00	20240409	12210	20.64	20240117	18550	-20.59	20230814	12210	20.64	20240117	1.67	N	034230	500	474 억		5372033	N	N	24465	N	00	N
35	20240424	150427	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14680	0	3	0.00	4461822340	304278	98.79	14820	14890	14610	19080	10280	14680	14663.64	5.85	0	3057	15093	14886	14713	14506	14333	14800	14420	474	4400	500	10860	10	1	91759075	13470	21.52	0.94	12	0.33	682.00	15585.00	18550	20230814	-20.86	12210	20240117	20.23	15670	-6.32	20240409	12210	20.23	20240117	18550	-20.86	20230814	12210	20.23	20240117	1.67	N	034230	500	474 억		5372033	N	N	421	N	00	N
36	20240424	140427	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14650	-30	5	-0.20	3625281600	247244	80.27	14820	14890	14610	19080	10280	14680	14662.77	5.85	0	-16719	15093	14886	14713	14506	14333	14800	14420	474	4400	500	10860	10	1	91759075	13443	21.48	0.94	12	0.27	682.00	15585.00	18550	20230814	-21.02	12210	20240117	19.98	15670	-6.51	20240409	12210	19.98	20240117	18550	-21.02	20230814	12210	19.98	20240117	1.67	N	034230	500	474 억		5372033	N	N	421	N	00	N
37	20240424	130432	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14620	-60	5	-0.41	3256699020	222047	72.09	14820	14890	14610	19080	10280	14680	14666.71	5.85	0	-17343	15093	14886	14713	14506	14333	14800	14420	474	4400	500	10860	10	1	91759075	13415	21.44	0.94	12	0.24	682.00	15585.00	18550	20230814	-21.19	12210	20240117	19.74	15670	-6.70	20240409	12210	19.74	20240117	18550	-21.19	20230814	12210	19.74	20240117	1.67	N	034230	500	474 억		5372033	N	N	421	N	00	N
38	20240424	120428	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14660	-20	5	-0.14	2548190100	173650	56.38	14820	14890	14610	19080	10280	14680	14674.29	5.85	0	-20930	15093	14886	14713	14506	14333	14800	14420	474	4400	500	10860	10	1	91759075	13452	21.50	0.94	12	0.19	682.00	15585.00	18550	20230814	-20.97	12210	20240117	20.07	15670	-6.45	20240409	12210	20.07	20240117	18550	-20.97	20230814	12210	20.07	20240117	1.67	N	034230	500	474 억		5372033	N	N	421	N	00	N
39	20240424	110426	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14670	-10	5	-0.07	1832784110	124791	40.51	14820	14890	14610	19080	10280	14680	14686.83	5.85	0	-22291	15093	14886	14713	14506	14333	14800	14420	474	4400	500	10860	10	1	91759075	13461	21.51	0.94	12	0.14	682.00	15585.00	18550	20230814	-20.92	12210	20240117	20.15	15670	-6.38	20240409	12210	20.15	20240117	18550	-20.92	20230814	12210	20.15	20240117	1.67	N	034230	500	474 억		5372033	N	N	421	N	00	N
40	20240424	100426	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14650	-30	5	-0.20	1244994700	84656	27.48	14820	14890	14610	19080	10280	14680	14706.53	5.85	0	-14860	15093	14886	14713	14506	14333	14800	14420	474	4400	500	10860	10	1	91759075	13443	21.48	0.94	12	0.09	682.00	15585.00	18550	20230814	-21.02	12210	20240117	19.98	15670	-6.51	20240409	12210	19.98	20240117	18550	-21.02	20230814	12210	19.98	20240117	1.67	N	034230	500	474 억		5372033	N	N	421	N	00	N
41	20240424	090427	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14820	140	2	0.95	160779780	10842	3.52	14820	14890	14750	19080	10280	14680	14829.82	5.85	0	3424	15093	14886	14713	14506	14333	14800	14420	474	4400	500	10860	10	1	91759075	13599	21.73	0.95	12	0.01	682.00	15585.00	18550	20230814	-20.11	12210	20240117	21.38	15670	-5.42	20240409	12210	21.38	20240117	18550	-20.11	20230814	12210	21.38	20240117	1.67	N	034230	500	474 억		5372033	N	N	421	N	00	N
42	20240423	160418	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14680	-150	5	-1.01	4500919580	306104	55.51	14830	14920	14540	19270	10390	14830	14703.89	5.86	0	-9754	15363	15096	14893	14626	14423	14995	14525	474	4440	500	10970	10	1	91759075	13470	21.52	0.94	12	0.33	682.00	15585.00	18550	20230814	-20.86	12210	20240117	20.23	15670	-6.32	20240409	12210	20.23	20240117	18550	-20.86	20230814	12210	20.23	20240117	1.70	N	034230	500	474 억		5379864	N	N	421	N	00	N
43	20240423	150426	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14690	-140	5	-0.94	4115167450	279822	50.74	14830	14920	14540	19270	10390	14830	14706.36	5.86	0	-14719	15363	15096	14893	14626	14423	14995	14525	474	4440	500	10970	10	1	91759075	13479	21.54	0.94	12	0.30	682.00	15585.00	18550	20230814	-20.81	12210	20240117	20.31	15670	-6.25	20240409	12210	20.31	20240117	18550	-20.81	20230814	12210	20.31	20240117	1.70	N	034230	500	474 억		5379864	N	N	1052	N	00	N
44	20240423	140427	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14720	-110	5	-0.74	3592815900	244300	44.30	14830	14920	14540	19270	10390	14830	14706.56	5.86	0	-15234	15363	15096	14893	14626	14423	14995	14525	474	4440	500	10970	10	1	91759075	13507	21.58	0.94	12	0.27	682.00	15585.00	18550	20230814	-20.65	12210	20240117	20.56	15670	-6.06	20240409	12210	20.56	20240117	18550	-20.65	20230814	12210	20.56	20240117	1.70	N	034230	500	474 억		5379864	N	N	1052	N	00	N
45	20240423	130424	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14710	-120	5	-0.81	3247189360	220804	40.04	14830	14920	14540	19270	10390	14830	14706.19	5.86	0	-17631	15363	15096	14893	14626	14423	14995	14525	474	4440	500	10970	10	1	91759075	13498	21.57	0.94	12	0.24	682.00	15585.00	18550	20230814	-20.70	12210	20240117	20.48	15670	-6.13	20240409	12210	20.48	20240117	18550	-20.70	20230814	12210	20.48	20240117	1.70	N	034230	500	474 억		5379864	N	N	1052	N	00	N
46	20240423	120425	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14710	-120	5	-0.81	2821951970	191929	34.80	14830	14920	14540	19270	10390	14830	14703.08	5.86	0	-19050	15363	15096	14893	14626	14423	14995	14525	474	4440	500	10970	10	1	91759075	13498	21.57	0.94	12	0.21	682.00	15585.00	18550	20230814	-20.70	12210	20240117	20.48	15670	-6.13	20240409	12210	20.48	20240117	18550	-20.70	20230814	12210	20.48	20240117	1.70	N	034230	500	474 억		5379864	N	N	1052	N	00	N
47	20240423	110424	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14560	-270	5	-1.82	2441612440	165967	30.10	14830	14920	14540	19270	10390	14830	14711.41	5.86	0	-18839	15363	15096	14893	14626	14423	14995	14525	474	4440	500	10970	10	1	91759075	13360	21.35	0.93	12	0.18	682.00	15585.00	18550	20230814	-21.51	12210	20240117	19.25	15670	-7.08	20240409	12210	19.25	20240117	18550	-21.51	20230814	12210	19.25	20240117	1.70	N	034230	500	474 억		5379864	N	N	1052	N	00	N
48	20240423	100425	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14750	-80	5	-0.54	1044795960	70602	12.80	14830	14920	14720	19270	10390	14830	14798.38	5.86	0	-11186	15363	15096	14893	14626	14423	14995	14525	474	4440	500	10970	10	1	91759075	13534	21.63	0.95	12	0.08	682.00	15585.00	18550	20230814	-20.49	12210	20240117	20.80	15670	-5.87	20240409	12210	20.80	20240117	18550	-20.49	20230814	12210	20.80	20240117	1.70	N	034230	500	474 억		5379864	N	N	1052	N	00	N
49	20240423	090425	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14800	-30	5	-0.20	169387330	11423	2.07	14830	14920	14800	19270	10390	14830	14828.62	5.86	0	-3681	15363	15096	14893	14626	14423	14995	14525	474	4440	500	10970	10	1	91759075	13580	21.70	0.95	12	0.01	682.00	15585.00	18550	20230814	-20.22	12210	20240117	21.21	15670	-5.55	20240409	12210	21.21	20240117	18550	-20.22	20230814	12210	21.21	20240117	1.70	N	034230	500	474 억		5379864	N	N	1052	N	00	N
50	20240422	160424	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14830	-260	5	-1.72	8141128230	547163	68.76	15150	15160	14690	19610	10570	15090	14878.43	5.98	0	-108835	15476	15282	15046	14852	14616	15380	14950	474	4520	500	11160	10	1	91759075	13608	21.74	0.95	12	0.60	682.00	15585.00	18550	20230814	-20.05	12210	20240117	21.46	15670	-5.36	20240409	12210	21.46	20240117	18550	-20.05	20230814	12210	21.46	20240117	1.66	N	034230	500	474 억		5483369	N	N	1052	N	00	N
51	20240422	150423	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14790	-300	5	-1.99	7270008560	488316	61.36	15150	15160	14690	19610	10570	15090	14887.44	5.98	0	-95635	15476	15282	15046	14852	14616	15380	14950	474	4520	500	11160	10	1	91759075	13571	21.69	0.95	12	0.53	682.00	15585.00	18550	20230814	-20.27	12210	20240117	21.13	15670	-5.62	20240409	12210	21.13	20240117	18550	-20.27	20230814	12210	21.13	20240117	1.66	N	034230	500	474 억		5483369	N	N	1947	N	00	N
52	20240422	140423	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14810	-280	5	-1.86	5544631900	371234	46.65	15150	15160	14780	19610	10570	15090	14935.20	5.98	0	-81293	15476	15282	15046	14852	14616	15380	14950	474	4520	500	11160	10	1	91759075	13590	21.72	0.95	12	0.40	682.00	15585.00	18550	20230814	-20.16	12210	20240117	21.29	15670	-5.49	20240409	12210	21.29	20240117	18550	-20.16	20230814	12210	21.29	20240117	1.66	N	034230	500	474 억		5483369	N	N	1947	N	00	N
53	20240422	130422	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14850	-240	5	-1.59	4554070690	304456	38.26	15150	15160	14810	19610	10570	15090	14957.56	5.98	0	-51810	15476	15282	15046	14852	14616	15380	14950	474	4520	500	11160	10	1	91759075	13626	21.77	0.95	12	0.33	682.00	15585.00	18550	20230814	-19.95	12210	20240117	21.62	15670	-5.23	20240409	12210	21.62	20240117	18550	-19.95	20230814	12210	21.62	20240117	1.66	N	034230	500	474 억		5483369	N	N	1947	N	00	N
54	20240422	120422	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14910	-180	5	-1.19	3568313280	238082	29.92	15150	15160	14860	19610	10570	15090	14987.26	5.98	0	-53676	15476	15282	15046	14852	14616	15380	14950	474	4520	500	11160	10	1	91759075	13681	21.86	0.96	12	0.26	682.00	15585.00	18550	20230814	-19.62	12210	20240117	22.11	15670	-4.85	20240409	12210	22.11	20240117	18550	-19.62	20230814	12210	22.11	20240117	1.66	N	034230	500	474 억		5483369	N	N	1947	N	00	N
55	20240422	110422	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14940	-150	5	-0.99	3011277180	200706	25.22	15150	15160	14880	19610	10570	15090	15002.93	5.98	0	-41384	15476	15282	15046	14852	14616	15380	14950	474	4520	500	11160	10	1	91759075	13709	21.91	0.96	12	0.22	682.00	15585.00	18550	20230814	-19.46	12210	20240117	22.36	15670	-4.66	20240409	12210	22.36	20240117	18550	-19.46	20230814	12210	22.36	20240117	1.66	N	034230	500	474 억		5483369	N	N	1947	N	00	N
56	20240422	100423	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14960	-130	5	-0.86	1824825000	121184	15.23	15150	15160	14950	19610	10570	15090	15058.00	5.98	0	-27090	15476	15282	15046	14852	14616	15380	14950	474	4520	500	11160	10	1	91759075	13727	21.94	0.96	12	0.13	682.00	15585.00	18550	20230814	-19.35	12210	20240117	22.52	15670	-4.53	20240409	12210	22.52	20240117	18550	-19.35	20230814	12210	22.52	20240117	1.66	N	034230	500	474 억		5483369	N	N	1947	N	00	N
57	20240422	090423	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15070	-20	5	-0.13	316927520	20969	2.64	15150	15160	15040	19610	10570	15090	15115.49	5.98	0	-7290	15476	15282	15046	14852	14616	15380	14950	474	4520	500	11160	10	1	91759075	13828	22.10	0.97	12	0.02	682.00	15585.00	18550	20230814	-18.76	12210	20240117	23.42	15670	-3.83	20240409	12210	23.42	20240117	18550	-18.76	20230814	12210	23.42	20240117	1.66	N	034230	500	474 억		5483369	N	N	1947	N	00	N
58	20240419	160406	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15090	20	2	0.13	11824267960	787720	166.06	14980	15240	14810	19590	10550	15070	15010.59	6.05	0	4690	15336	15202	15046	14912	14756	15270	14980	474	4520	500	11150	10	1	91759075	13846	22.13	0.97	12	0.86	682.00	15585.00	18550	20230814	-18.65	12210	20240117	23.59	15670	-3.70	20240409	12210	23.59	20240117	18550	-18.65	20230814	12210	23.59	20240117	1.65	N	034230	500	474 억		5549717	N	N	1947	N	00	N
59	20240419	150409	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14970	-100	5	-0.66	10763342280	717164	151.19	14980	15240	14810	19590	10550	15070	15008.20	6.05	0	32560	15336	15202	15046	14912	14756	15270	14980	474	4520	500	11150	10	1	91759075	13736	21.95	0.96	12	0.78	682.00	15585.00	18550	20230814	-19.30	12210	20240117	22.60	15670	-4.47	20240409	12210	22.60	20240117	18550	-19.30	20230814	12210	22.60	20240117	1.65	N	034230	500	474 억		5549717	N	N	75	N	00	N
60	20240419	140405	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15210	140	2	0.93	9054219370	603979	127.33	14980	15210	14810	19590	10550	15070	14990.95	6.05	0	87863	15336	15202	15046	14912	14756	15270	14980	474	4520	500	11150	10	1	91759075	13957	22.30	0.98	12	0.66	682.00	15585.00	18550	20230814	-18.01	12210	20240117	24.57	15670	-2.94	20240409	12210	24.57	20240117	18550	-18.01	20230814	12210	24.57	20240117	1.65	N	034230	500	474 억		5549717	N	N	75	N	00	N
61	20240419	130407	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15040	-30	5	-0.20	6603231360	441580	93.09	14980	15140	14810	19590	10550	15070	14953.65	6.05	0	81630	15336	15202	15046	14912	14756	15270	14980	474	4520	500	11150	10	1	91759075	13801	22.05	0.97	12	0.48	682.00	15585.00	18550	20230814	-18.92	12210	20240117	23.18	15670	-4.02	20240409	12210	23.18	20240117	18550	-18.92	20230814	12210	23.18	20240117	1.65	N	034230	500	474 억		5549717	N	N	75	N	00	N
62	20240419	120405	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14950	-120	5	-0.80	5707842300	381852	80.50	14980	15140	14810	19590	10550	15070	14947.79	6.05	0	76070	15336	15202	15046	14912	14756	15270	14980	474	4520	500	11150	10	1	91759075	13718	21.92	0.96	12	0.42	682.00	15585.00	18550	20230814	-19.41	12210	20240117	22.44	15670	-4.59	20240409	12210	22.44	20240117	18550	-19.41	20230814	12210	22.44	20240117	1.65	N	034230	500	474 억		5549717	N	N	75	N	00	N
63	20240419	110408	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14950	-120	5	-0.80	3857727580	257534	54.29	14980	15140	14810	19590	10550	15070	14979.49	6.05	0	47465	15336	15202	15046	14912	14756	15270	14980	474	4520	500	11150	10	1	91759075	13718	21.92	0.96	12	0.28	682.00	15585.00	18550	20230814	-19.41	12210	20240117	22.44	15670	-4.59	20240409	12210	22.44	20240117	18550	-19.41	20230814	12210	22.44	20240117	1.65	N	034230	500	474 억		5549717	N	N	75	N	00	N
64	20240419	100407	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15090	20	2	0.13	1640083810	109691	23.12	14980	15100	14810	19590	10550	15070	14951.85	6.05	0	5049	15336	15202	15046	14912	14756	15270	14980	474	4520	500	11150	10	1	91759075	13846	22.13	0.97	12	0.12	682.00	15585.00	18550	20230814	-18.65	12210	20240117	23.59	15670	-3.70	20240409	12210	23.59	20240117	18550	-18.65	20230814	12210	23.59	20240117	1.65	N	034230	500	474 억		5549717	N	N	75	N	00	N
65	20240419	090404	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14950	-120	5	-0.80	225861560	15124	3.19	14980	15060	14880	19590	10550	15070	14933.98	6.05	0	-3721	15336	15202	15046	14912	14756	15270	14980	474	4520	500	11150	10	1	91759075	13718	21.92	0.96	12	0.02	682.00	15585.00	18550	20230814	-19.41	12210	20240117	22.44	15670	-4.59	20240409	12210	22.44	20240117	18550	-19.41	20230814	12210	22.44	20240117	1.65	N	034230	500	474 억		5549717	N	N	75	N	00	N
66	20240418	160404	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15070	220	2	1.48	7051947280	470349	51.33	15000	15180	14890	19300	10400	14850	14993.16	6.21	0	-66452	15283	15066	14883	14666	14483	15175	14775	474	4450	500	10980	10	1	91759075	13828	22.10	0.97	12	0.51	682.00	15585.00	18550	20230814	-18.76	12210	20240117	23.42	15670	-3.83	20240409	12210	23.42	20240117	18550	-18.76	20230814	12210	23.42	20240117	1.67	N	034230	500	474 억		5701175	N	N	75	N	00	N
67	20240418	150405	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14990	140	2	0.94	6318397440	421591	46.01	15000	15180	14890	19300	10400	14850	14987.29	6.21	0	-70382	15283	15066	14883	14666	14483	15175	14775	474	4450	500	10980	10	1	91759075	13755	21.98	0.96	12	0.46	682.00	15585.00	18550	20230814	-19.19	12210	20240117	22.77	15670	-4.34	20240409	12210	22.77	20240117	18550	-19.19	20230814	12210	22.77	20240117	1.67	N	034230	500	474 억		5701175	N	N	1242	N	00	N
68	20240418	140406	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14970	120	2	0.81	5242981170	349791	38.17	15000	15180	14890	19300	10400	14850	14989.21	6.21	0	-55901	15283	15066	14883	14666	14483	15175	14775	474	4450	500	10980	10	1	91759075	13736	21.95	0.96	12	0.38	682.00	15585.00	18550	20230814	-19.30	12210	20240117	22.60	15670	-4.47	20240409	12210	22.60	20240117	18550	-19.30	20230814	12210	22.60	20240117	1.67	N	034230	500	474 억		5701175	N	N	1242	N	00	N
69	20240418	130405	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14920	70	2	0.47	4577629690	305228	33.31	15000	15180	14900	19300	10400	14850	14997.79	6.21	0	-46300	15283	15066	14883	14666	14483	15175	14775	474	4450	500	10980	10	1	91759075	13690	21.88	0.96	12	0.33	682.00	15585.00	18550	20230814	-19.57	12210	20240117	22.19	15670	-4.79	20240409	12210	22.19	20240117	18550	-19.57	20230814	12210	22.19	20240117	1.67	N	034230	500	474 억		5701175	N	N	1242	N	00	N
70	20240418	120404	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14960	110	2	0.74	4125112450	274917	30.00	15000	15180	14900	19300	10400	14850	15005.38	6.21	0	-36676	15283	15066	14883	14666	14483	15175	14775	474	4450	500	10980	10	1	91759075	13727	21.94	0.96	12	0.30	682.00	15585.00	18550	20230814	-19.35	12210	20240117	22.52	15670	-4.53	20240409	12210	22.52	20240117	18550	-19.35	20230814	12210	22.52	20240117	1.67	N	034230	500	474 억		5701175	N	N	1242	N	00	N
71	20240418	110405	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15000	150	2	1.01	3473544330	231417	25.26	15000	15180	14900	19300	10400	14850	15010.44	6.21	0	-25488	15283	15066	14883	14666	14483	15175	14775	474	4450	500	10980	10	1	91759075	13764	21.99	0.96	12	0.25	682.00	15585.00	18550	20230814	-19.14	12210	20240117	22.85	15670	-4.28	20240409	12210	22.85	20240117	18550	-19.14	20230814	12210	22.85	20240117	1.67	N	034230	500	474 억		5701175	N	N	1242	N	00	N
72	20240418	100406	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14990	140	2	0.94	2688283880	179047	19.54	15000	15180	14900	19300	10400	14850	15015.13	6.21	0	-13167	15283	15066	14883	14666	14483	15175	14775	474	4450	500	10980	10	1	91759075	13755	21.98	0.96	12	0.20	682.00	15585.00	18550	20230814	-19.19	12210	20240117	22.77	15670	-4.34	20240409	12210	22.77	20240117	18550	-19.19	20230814	12210	22.77	20240117	1.67	N	034230	500	474 억		5701175	N	N	1242	N	00	N
73	20240418	090405	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15180	330	2	2.22	574669890	38186	4.17	15000	15180	14910	19300	10400	14850	15053.43	6.21	0	1715	15283	15066	14883	14666	14483	15175	14775	474	4450	500	10980	10	1	91759075	13929	22.26	0.97	12	0.04	682.00	15585.00	18550	20230814	-18.17	12210	20240117	24.32	15670	-3.13	20240409	12210	24.32	20240117	18550	-18.17	20230814	12210	24.32	20240117	1.67	N	034230	500	474 억		5701175	N	N	1242	N	00	N
74	20240417	160359	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14850	290	2	1.99	13631820780	912665	180.54	14790	15100	14700	18920	10200	14560	14936.28	6.33	0	-48149	14853	14706	14423	14276	13993	14780	14350	474	4360	500	10770	10	1	91759075	13626	21.77	0.95	12	0.99	682.00	15585.00	18550	20230814	-19.95	12210	20240117	21.62	15670	-5.23	20240409	12210	21.62	20240117	18550	-19.95	20230814	12210	21.62	20240117	1.68	N	034230	500	474 억		5809221	N	N	1242	N	00	N
75	20240417	150408	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14910	350	2	2.40	12747137770	853220	168.78	14790	15100	14700	18920	10200	14560	14940.04	6.33	0	-24185	14853	14706	14423	14276	13993	14780	14350	474	4360	500	10770	10	1	91759075	13681	21.86	0.96	12	0.93	682.00	15585.00	18550	20230814	-19.62	12210	20240117	22.11	15670	-4.85	20240409	12210	22.11	20240117	18550	-19.62	20230814	12210	22.11	20240117	1.68	N	034230	500	474 억		5809221	N	N	90	N	00	N
76	20240417	140404	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14900	340	2	2.34	10263992150	687620	136.02	14790	15100	14700	18920	10200	14560	14926.84	6.33	0	1002	14853	14706	14423	14276	13993	14780	14350	474	4360	500	10770	10	1	91759075	13672	21.85	0.96	12	0.75	682.00	15585.00	18550	20230814	-19.68	12210	20240117	22.03	15670	-4.91	20240409	12210	22.03	20240117	18550	-19.68	20230814	12210	22.03	20240117	1.68	N	034230	500	474 억		5809221	N	N	90	N	00	N
77	20240417	130406	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14990	430	2	2.95	8878016080	594749	117.65	14790	15100	14700	18920	10200	14560	14927.33	6.33	0	22758	14853	14706	14423	14276	13993	14780	14350	474	4360	500	10770	10	1	91759075	13755	21.98	0.96	12	0.65	682.00	15585.00	18550	20230814	-19.19	12210	20240117	22.77	15670	-4.34	20240409	12210	22.77	20240117	18550	-19.19	20230814	12210	22.77	20240117	1.68	N	034230	500	474 억		5809221	N	N	90	N	00	N
78	20240417	120406	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14950	390	2	2.68	7592915970	508855	100.66	14790	15100	14700	18920	10200	14560	14921.57	6.33	0	39331	14853	14706	14423	14276	13993	14780	14350	474	4360	500	10770	10	1	91759075	13718	21.92	0.96	12	0.55	682.00	15585.00	18550	20230814	-19.41	12210	20240117	22.44	15670	-4.59	20240409	12210	22.44	20240117	18550	-19.41	20230814	12210	22.44	20240117	1.68	N	034230	500	474 억		5809221	N	N	90	N	00	N
79	20240417	110408	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14920	360	2	2.47	6607612530	442901	87.61	14790	15100	14700	18920	10200	14560	14918.94	6.33	0	42894	14853	14706	14423	14276	13993	14780	14350	474	4360	500	10770	10	1	91759075	13690	21.88	0.96	12	0.48	682.00	15585.00	18550	20230814	-19.57	12210	20240117	22.19	15670	-4.79	20240409	12210	22.19	20240117	18550	-19.57	20230814	12210	22.19	20240117	1.68	N	034230	500	474 억		5809221	N	N	90	N	00	N
80	20240417	100403	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14970	410	2	2.82	4794917330	321023	63.50	14790	15100	14700	18920	10200	14560	14936.37	6.33	0	70170	14853	14706	14423	14276	13993	14780	14350	474	4360	500	10770	10	1	91759075	13736	21.95	0.96	12	0.35	682.00	15585.00	18550	20230814	-19.30	12210	20240117	22.60	15670	-4.47	20240409	12210	22.60	20240117	18550	-19.30	20230814	12210	22.60	20240117	1.68	N	034230	500	474 억		5809221	N	N	90	N	00	N
81	20240417	090403	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14850	290	2	1.99	635879610	42961	8.50	14790	14880	14700	18920	10200	14560	14801.32	6.33	0	865	14853	14706	14423	14276	13993	14780	14350	474	4360	500	10770	10	1	91759075	13626	21.77	0.95	12	0.05	682.00	15585.00	18550	20230814	-19.95	12210	20240117	21.62	15670	-5.23	20240409	12210	21.62	20240117	18550	-19.95	20230814	12210	21.62	20240117	1.68	N	034230	500	474 억		5809221	N	N	90	N	00	N
82	20240416	160407	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14560	90	2	0.62	7224292640	502682	109.79	14390	14570	14140	18810	10130	14470	14370.99	6.39	0	-43875	14723	14596	14443	14316	14163	14660	14380	474	4340	500	10700	10	1	91759075	13360	21.35	0.93	12	0.55	682.00	15585.00	18550	20230814	-21.51	12210	20240117	19.25	15670	-7.08	20240409	12210	19.25	20240117	18550	-21.51	20230814	12210	19.25	20240117	1.67	N	034230	500	474 억		5866488	N	N	90	N	00	N
83	20240416	150403	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14510	40	2	0.28	6467301340	450593	98.42	14390	14530	14140	18810	10130	14470	14352.82	6.39	0	-28175	14723	14596	14443	14316	14163	14660	14380	474	4340	500	10700	10	1	91759075	13314	21.28	0.93	12	0.49	682.00	15585.00	18550	20230814	-21.78	12210	20240117	18.84	15670	-7.40	20240409	12210	18.84	20240117	18550	-21.78	20230814	12210	18.84	20240117	1.67	N	034230	500	474 억		5866488	N	N	787	N	00	N
84	20240416	140403	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14390	-80	5	-0.55	4973365290	347409	75.88	14390	14500	14140	18810	10130	14470	14315.50	6.39	0	2717	14723	14596	14443	14316	14163	14660	14380	474	4340	500	10700	10	1	91759075	13204	21.10	0.92	12	0.38	682.00	15585.00	18550	20230814	-22.43	12210	20240117	17.85	15670	-8.17	20240409	12210	17.85	20240117	18550	-22.43	20230814	12210	17.85	20240117	1.67	N	034230	500	474 억		5866488	N	N	787	N	00	N
85	20240416	130405	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14320	-150	5	-1.04	4179048170	292092	63.80	14390	14500	14140	18810	10130	14470	14307.19	6.39	0	-3065	14723	14596	14443	14316	14163	14660	14380	474	4340	500	10700	10	1	91759075	13140	21.00	0.92	12	0.32	682.00	15585.00	18550	20230814	-22.80	12210	20240117	17.28	15670	-8.62	20240409	12210	17.28	20240117	18550	-22.80	20230814	12210	17.28	20240117	1.67	N	034230	500	474 억		5866488	N	N	787	N	00	N
86	20240416	120406	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14310	-160	5	-1.11	3580766960	250275	54.66	14390	14500	14140	18810	10130	14470	14307.20	6.39	0	-3461	14723	14596	14443	14316	14163	14660	14380	474	4340	500	10700	10	1	91759075	13131	20.98	0.92	12	0.27	682.00	15585.00	18550	20230814	-22.86	12210	20240117	17.20	15670	-8.68	20240409	12210	17.20	20240117	18550	-22.86	20230814	12210	17.20	20240117	1.67	N	034230	500	474 억		5866488	N	N	787	N	00	N
87	20240416	110404	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14180	-290	5	-2.00	2763788950	192914	42.13	14390	14500	14150	18810	10130	14470	14326.39	6.39	0	-23681	14723	14596	14443	14316	14163	14660	14380	474	4340	500	10700	10	1	91759075	13011	20.79	0.91	12	0.21	682.00	15585.00	18550	20230814	-23.56	12210	20240117	16.13	15670	-9.51	20240409	12210	16.13	20240117	18550	-23.56	20230814	12210	16.13	20240117	1.67	N	034230	500	474 억		5866488	N	N	787	N	00	N
88	20240416	100359	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14400	-70	5	-0.48	1195522420	83123	18.16	14390	14500	14250	18810	10130	14470	14382.36	6.39	0	782	14723	14596	14443	14316	14163	14660	14380	474	4340	500	10700	10	1	91759075	13213	21.11	0.92	12	0.09	682.00	15585.00	18550	20230814	-22.37	12210	20240117	17.94	15670	-8.10	20240409	12210	17.94	20240117	18550	-22.37	20230814	12210	17.94	20240117	1.67	N	034230	500	474 억		5866488	N	N	787	N	00	N
89	20240416	090359	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14350	-120	5	-0.83	253055980	17639	3.85	14390	14400	14300	18810	10130	14470	14344.99	6.39	0	3171	14723	14596	14443	14316	14163	14660	14380	474	4340	500	10700	10	1	91759075	13167	21.04	0.92	12	0.02	682.00	15585.00	18550	20230814	-22.64	12210	20240117	17.53	15670	-8.42	20240409	12210	17.53	20240117	18550	-22.64	20230814	12210	17.53	20240117	1.67	N	034230	500	474 억		5866488	N	N	787	N	00	N
90	20240415	160358	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14470	-170	5	-1.16	6551226650	455139	63.81	14400	14570	14290	19030	10250	14640	14393.83	6.37	0	34688	15046	14842	14576	14372	14106	14710	14240	474	4390	500	10830	10	1	91759075	13278	21.22	0.93	12	0.50	682.00	15585.00	18550	20230814	-21.99	12210	20240117	18.51	15670	-7.66	20240409	12210	18.51	20240117	18550	-21.99	20230814	12210	18.51	20240117	1.63	N	034230	500	474 억		5841138	N	N	787	N	00	N
91	20240415	150402	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14410	-230	5	-1.57	6044474700	420094	58.90	14400	14570	14290	19030	10250	14640	14388.38	6.37	0	38597	15046	14842	14576	14372	14106	14710	14240	474	4390	500	10830	10	1	91759075	13222	21.13	0.92	12	0.46	682.00	15585.00	18550	20230814	-22.32	12210	20240117	18.02	15670	-8.04	20240409	12210	18.02	20240117	18550	-22.32	20230814	12210	18.02	20240117	1.63	N	034230	500	474 억		5841138	N	N	244	N	00	N
92	20240415	140357	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14450	-190	5	-1.30	5301760960	368648	51.69	14400	14570	14290	19030	10250	14640	14381.63	6.37	0	41117	15046	14842	14576	14372	14106	14710	14240	474	4390	500	10830	10	1	91759075	13259	21.19	0.93	12	0.40	682.00	15585.00	18550	20230814	-22.10	12210	20240117	18.35	15670	-7.79	20240409	12210	18.35	20240117	18550	-22.10	20230814	12210	18.35	20240117	1.63	N	034230	500	474 억		5841138	N	N	244	N	00	N
93	20240415	130356	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14350	-290	5	-1.98	4543735280	316016	44.31	14400	14570	14290	19030	10250	14640	14378.18	6.37	0	34735	15046	14842	14576	14372	14106	14710	14240	474	4390	500	10830	10	1	91759075	13167	21.04	0.92	12	0.34	682.00	15585.00	18550	20230814	-22.64	12210	20240117	17.53	15670	-8.42	20240409	12210	17.53	20240117	18550	-22.64	20230814	12210	17.53	20240117	1.63	N	034230	500	474 억		5841138	N	N	244	N	00	N
94	20240415	120400	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14340	-300	5	-2.05	4113910960	286021	40.10	14400	14570	14290	19030	10250	14640	14383.25	6.37	0	32688	15046	14842	14576	14372	14106	14710	14240	474	4390	500	10830	10	1	91759075	13158	21.03	0.92	12	0.31	682.00	15585.00	18550	20230814	-22.70	12210	20240117	17.44	15670	-8.49	20240409	12210	17.44	20240117	18550	-22.70	20230814	12210	17.44	20240117	1.63	N	034230	500	474 억		5841138	N	N	244	N	00	N
95	20240415	110359	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14330	-310	5	-2.12	3457830790	240197	33.68	14400	14570	14300	19030	10250	14640	14395.81	6.37	0	23526	15046	14842	14576	14372	14106	14710	14240	474	4390	500	10830	10	1	91759075	13149	21.01	0.92	12	0.26	682.00	15585.00	18550	20230814	-22.75	12210	20240117	17.36	15670	-8.55	20240409	12210	17.36	20240117	18550	-22.75	20230814	12210	17.36	20240117	1.63	N	034230	500	474 억		5841138	N	N	244	N	00	N
96	20240415	100359	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14450	-190	5	-1.30	2467397250	171365	24.03	14400	14570	14300	19030	10250	14640	14398.49	6.37	0	17264	15046	14842	14576	14372	14106	14710	14240	474	4390	500	10830	10	1	91759075	13259	21.19	0.93	12	0.19	682.00	15585.00	18550	20230814	-22.10	12210	20240117	18.35	15670	-7.79	20240409	12210	18.35	20240117	18550	-22.10	20230814	12210	18.35	20240117	1.63	N	034230	500	474 억		5841138	N	N	244	N	00	N
97	20240415	090400	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14380	-260	5	-1.78	395932690	27494	3.85	14400	14490	14370	19030	10250	14640	14400.67	6.37	0	-1153	15046	14842	14576	14372	14106	14710	14240	474	4390	500	10830	10	1	91759075	13195	21.09	0.92	12	0.03	682.00	15585.00	18550	20230814	-22.48	12210	20240117	17.77	15670	-8.23	20240409	12210	17.77	20240117	18550	-22.48	20230814	12210	17.77	20240117	1.63	N	034230	500	474 억		5841138	N	N	244	N	00	N
98	20240412	160359	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14640	-110	5	-0.75	10348812670	710701	83.76	14680	14780	14310	19170	10330	14750	14561.33	6.38	0	-9720	15436	15092	14876	14532	14316	14985	14425	474	4420	500	10910	10	1	91759075	13434	21.47	0.94	12	0.77	682.00	15585.00	18550	20230814	-21.08	12210	20240117	19.90	15670	-6.57	20240409	12210	19.90	20240117	18550	-21.08	20230814	12210	19.90	20240117	1.60	N	034230	500	474 억		5851371	N	N	244	N	00	N
99	20240412	150358	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14650	-100	5	-0.68	10034836520	689261	81.23	14680	14780	14310	19170	10330	14750	14558.79	6.38	0	-10932	15436	15092	14876	14532	14316	14985	14425	474	4420	500	10910	10	1	91759075	13443	21.48	0.94	12	0.75	682.00	15585.00	18550	20230814	-21.02	12210	20240117	19.98	15670	-6.51	20240409	12210	19.98	20240117	18550	-21.02	20230814	12210	19.98	20240117	1.60	N	034230	500	474 억		5851371	N	N	3	N	00	N
100	20240412	140358	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14650	-100	5	-0.68	9092961280	624960	73.66	14680	14780	14310	19170	10330	14750	14549.62	6.38	0	-11135	15436	15092	14876	14532	14316	14985	14425	474	4420	500	10910	10	1	91759075	13443	21.48	0.94	12	0.68	682.00	15585.00	18550	20230814	-21.02	12210	20240117	19.98	15670	-6.51	20240409	12210	19.98	20240117	18550	-21.02	20230814	12210	19.98	20240117	1.60	N	034230	500	474 억		5851371	N	N	3	N	00	N
101	20240412	130356	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14480	-270	5	-1.83	8150068650	560323	66.04	14680	14780	14310	19170	10330	14750	14545.24	6.38	0	-9774	15436	15092	14876	14532	14316	14985	14425	474	4420	500	10910	10	1	91759075	13287	21.23	0.93	12	0.61	682.00	15585.00	18550	20230814	-21.94	12210	20240117	18.59	15670	-7.59	20240409	12210	18.59	20240117	18550	-21.94	20230814	12210	18.59	20240117	1.60	N	034230	500	474 억		5851371	N	N	3	N	00	N
102	20240412	120358	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14620	-130	5	-0.88	6494610630	446246	52.59	14680	14780	14310	19170	10330	14750	14553.81	6.38	0	-34428	15436	15092	14876	14532	14316	14985	14425	474	4420	500	10910	10	1	91759075	13415	21.44	0.94	12	0.49	682.00	15585.00	18550	20230814	-21.19	12210	20240117	19.74	15670	-6.70	20240409	12210	19.74	20240117	18550	-21.19	20230814	12210	19.74	20240117	1.60	N	034230	500	474 억		5851371	N	N	3	N	00	N
103	20240412	110355	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14720	-30	5	-0.20	5668092330	389996	45.96	14680	14780	14310	19170	10330	14750	14533.63	6.38	0	-19675	15436	15092	14876	14532	14316	14985	14425	474	4420	500	10910	10	1	91759075	13507	21.58	0.94	12	0.43	682.00	15585.00	18550	20230814	-20.65	12210	20240117	20.56	15670	-6.06	20240409	12210	20.56	20240117	18550	-20.65	20230814	12210	20.56	20240117	1.60	N	034230	500	474 억		5851371	N	N	3	N	00	N
104	20240412	100356	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14590	-160	5	-1.08	4493228960	310129	36.55	14680	14750	14310	19170	10330	14750	14488.12	6.38	0	-9033	15436	15092	14876	14532	14316	14985	14425	474	4420	500	10910	10	1	91759075	13388	21.39	0.94	12	0.34	682.00	15585.00	18550	20230814	-21.35	12210	20240117	19.49	15670	-6.89	20240409	12210	19.49	20240117	18550	-21.35	20230814	12210	19.49	20240117	1.60	N	034230	500	474 억		5851371	N	N	3	N	00	N
105	20240412	090356	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14600	-150	5	-1.02	309508470	21096	2.49	14680	14750	14600	19170	10330	14750	14670.81	6.38	0	-5485	15436	15092	14876	14532	14316	14985	14425	474	4420	500	10910	10	1	91759075	13397	21.41	0.94	12	0.02	682.00	15585.00	18550	20230814	-21.29	12210	20240117	19.57	15670	-6.83	20240409	12210	19.57	20240117	18550	-21.29	20230814	12210	19.57	20240117	1.60	N	034230	500	474 억		5851371	N	N	3	N	00	N
106	20240411	160353	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14750	-430	5	-2.83	12579825990	844603	67.41	15180	15220	14660	19730	10630	15180	14894.80	6.35	0	-13924	15913	15546	15303	14936	14693	15425	14815	474	4550	500	11230	10	1	91759075	13534	21.63	0.95	12	0.92	682.00	15585.00	18550	20230814	-20.49	12210	20240117	20.80	15670	-5.87	20240409	12210	20.80	20240117	18550	-20.49	20230814	12210	20.80	20240117	1.64	N	034230	500	474 억		5829227	N	N	3	N	00	N
107	20240411	150359	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14720	-460	5	-3.03	10524129820	704860	56.25	15180	15220	14710	19730	10630	15180	14930.75	6.35	0	-38505	15913	15546	15303	14936	14693	15425	14815	474	4550	500	11230	10	1	91759075	13507	21.58	0.94	12	0.77	682.00	15585.00	18550	20230814	-20.65	12210	20240117	20.56	15670	-6.06	20240409	12210	20.56	20240117	18550	-20.65	20230814	12210	20.56	20240117	1.64	N	034230	500	474 억		5829227	N	N	362	N	00	N
108	20240411	140358	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14870	-310	5	-2.04	7210333100	480924	38.38	15180	15220	14870	19730	10630	15180	14992.60	6.35	0	-50073	15913	15546	15303	14936	14693	15425	14815	474	4550	500	11230	10	1	91759075	13645	21.80	0.95	12	0.52	682.00	15585.00	18550	20230814	-19.84	12210	20240117	21.79	15670	-5.11	20240409	12210	21.79	20240117	18550	-19.84	20230814	12210	21.79	20240117	1.64	N	034230	500	474 억		5829227	N	N	362	N	00	N
109	20240411	130350	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14930	-250	5	-1.65	5941619230	395828	31.59	15180	15220	14920	19730	10630	15180	15010.54	6.35	0	-52768	15913	15546	15303	14936	14693	15425	14815	474	4550	500	11230	10	1	91759075	13700	21.89	0.96	12	0.43	682.00	15585.00	18550	20230814	-19.51	12210	20240117	22.28	15670	-4.72	20240409	12210	22.28	20240117	18550	-19.51	20230814	12210	22.28	20240117	1.64	N	034230	500	474 억		5829227	N	N	362	N	00	N
110	20240411	120356	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14970	-210	5	-1.38	5151399120	342939	27.37	15180	15220	14920	19730	10630	15180	15021.25	6.35	0	-42251	15913	15546	15303	14936	14693	15425	14815	474	4550	500	11230	10	1	91759075	13736	21.95	0.96	12	0.37	682.00	15585.00	18550	20230814	-19.30	12210	20240117	22.60	15670	-4.47	20240409	12210	22.60	20240117	18550	-19.30	20230814	12210	22.60	20240117	1.64	N	034230	500	474 억		5829227	N	N	362	N	00	N
111	20240411	110352	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15070	-110	5	-0.72	3746465560	249254	19.89	15180	15220	14920	19730	10630	15180	15030.62	6.35	0	-31314	15913	15546	15303	14936	14693	15425	14815	474	4550	500	11230	10	1	91759075	13828	22.10	0.97	12	0.27	682.00	15585.00	18550	20230814	-18.76	12210	20240117	23.42	15670	-3.83	20240409	12210	23.42	20240117	18550	-18.76	20230814	12210	23.42	20240117	1.64	N	034230	500	474 억		5829227	N	N	362	N	00	N
112	20240411	100356	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15060	-120	5	-0.79	2770855140	184583	14.73	15180	15220	14920	19730	10630	15180	15011.29	6.35	0	-34047	15913	15546	15303	14936	14693	15425	14815	474	4550	500	11230	10	1	91759075	13819	22.08	0.97	12	0.20	682.00	15585.00	18550	20230814	-18.81	12210	20240117	23.34	15670	-3.89	20240409	12210	23.34	20240117	18550	-18.81	20230814	12210	23.34	20240117	1.64	N	034230	500	474 억		5829227	N	N	362	N	00	N
113	20240411	090354	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15110	-70	5	-0.46	466309570	30765	2.46	15180	15220	15100	19730	10630	15180	15157.03	6.35	0	-13568	15913	15546	15303	14936	14693	15425	14815	474	4550	500	11230	10	1	91759075	13865	22.16	0.97	12	0.03	682.00	15585.00	18550	20230814	-18.54	12210	20240117	23.75	15670	-3.57	20240409	12210	23.75	20240117	18550	-18.54	20230814	12210	23.75	20240117	1.64	N	034230	500	474 억		5829227	N	N	362	N	00	N
114	20240409	160349	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15180	90	2	0.60	19187126970	1248434	193.75	15190	15670	15060	19610	10570	15090	15369.00	6.33	0	-454	15403	15246	14993	14836	14583	15325	14915	474	4520	500	11160	10	1	91759075	13929	22.26	0.97	12	1.36	682.00	15585.00	18550	20230814	-18.17	12210	20240117	24.32	15670	-3.13	20240409	12210	24.32	20240117	18550	-18.17	20230814	12210	24.32	20240117	1.64	N	034230	500	474 억		5811337	N	N	362	N	00	N
115	20240409	150352	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15160	70	2	0.46	18472387690	1201312	186.43	15190	15670	15060	19610	10570	15090	15376.84	6.33	0	4165	15403	15246	14993	14836	14583	15325	14915	474	4520	500	11160	10	1	91759075	13911	22.23	0.97	12	1.31	682.00	15585.00	18550	20230814	-18.27	12210	20240117	24.16	15670	-3.25	20240409	12210	24.16	20240117	18550	-18.27	20230814	12210	24.16	20240117	1.64	N	034230	500	474 억		5811337	N	N	6566	N	00	N
116	20240409	140354	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15360	270	2	1.79	15535253780	1008024	156.44	15190	15670	15080	19610	10570	15090	15411.59	6.33	0	3353	15403	15246	14993	14836	14583	15325	14915	474	4520	500	11160	10	1	91759075	14094	22.52	0.99	12	1.10	682.00	15585.00	18550	20230814	-17.20	12210	20240117	25.80	15670	-1.98	20240409	12210	25.80	20240117	18550	-17.20	20230814	12210	25.80	20240117	1.64	N	034230	500	474 억		5811337	N	N	6566	N	00	N
117	20240409	130349	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15430	340	2	2.25	13942254080	904480	140.37	15190	15670	15080	19610	10570	15090	15414.66	6.33	0	23904	15403	15246	14993	14836	14583	15325	14915	474	4520	500	11160	10	1	91759075	14158	22.62	0.99	12	0.99	682.00	15585.00	18550	20230814	-16.82	12210	20240117	26.37	15670	-1.53	20240409	12210	26.37	20240117	18550	-16.82	20230814	12210	26.37	20240117	1.64	N	034230	500	474 억		5811337	N	N	6566	N	00	N
118	20240409	120353	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15530	440	2	2.92	12704281620	824670	127.98	15190	15670	15080	19610	10570	15090	15405.29	6.33	0	33800	15403	15246	14993	14836	14583	15325	14915	474	4520	500	11160	10	1	91759075	14250	22.77	1.00	12	0.90	682.00	15585.00	18550	20230814	-16.28	12210	20240117	27.19	15670	-0.89	20240409	12210	27.19	20240117	18550	-16.28	20230814	12210	27.19	20240117	1.64	N	034230	500	474 억		5811337	N	N	6566	N	00	N
119	20240409	110351	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15520	430	2	2.85	9803564590	637885	99.00	15190	15670	15080	19610	10570	15090	15368.86	6.33	0	57618	15403	15246	14993	14836	14583	15325	14915	474	4520	500	11160	10	1	91759075	14241	22.76	1.00	12	0.70	682.00	15585.00	18550	20230814	-16.33	12210	20240117	27.11	15670	-0.96	20240409	12210	27.11	20240117	18550	-16.33	20230814	12210	27.11	20240117	1.64	N	034230	500	474 억		5811337	N	N	6566	N	00	N
120	20240409	100349	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15320	230	2	1.52	4231697400	277652	43.09	15190	15350	15080	19610	10570	15090	15241.01	6.33	0	19066	15403	15246	14993	14836	14583	15325	14915	474	4520	500	11160	10	1	91759075	14057	22.46	0.98	12	0.30	682.00	15585.00	18550	20230814	-17.41	12210	20240117	25.47	15350	-0.20	20240409	12210	25.47	20240117	18550	-17.41	20230814	12210	25.47	20240117	1.64	N	034230	500	474 억		5811337	N	N	6566	N	00	N
121	20240409	090355	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15280	190	2	1.26	756491300	49579	7.69	15190	15310	15180	19610	10570	15090	15258.30	6.33	0	2129	15403	15246	14993	14836	14583	15325	14915	474	4520	500	11160	10	1	91759075	14021	22.40	0.98	12	0.05	682.00	15585.00	18550	20230814	-17.63	12210	20240117	25.14	15310	0.00	20240401	12210	25.14	20240117	18550	-17.63	20230814	12210	25.14	20240117	1.64	N	034230	500	474 억		5811337	N	N	6566	N	00	N
122	20240408	160345	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15090	80	2	0.53	9565060000	638158	120.96	15050	15150	14740	19510	10510	15010	14988.14	6.27	0	28015	15303	15156	14953	14806	14603	15230	14880	474	4500	500	11100	10	1	91759075	13846	22.13	0.97	12	0.70	682.00	15585.00	18550	20230814	-18.65	12210	20240117	23.59	15310	-1.44	20240401	12210	23.59	20240117	18550	-18.65	20230814	12210	23.59	20240117	1.64	N	034230	500	474 억		5752742	N	N	6566	N	00	N
123	20240408	150350	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15120	110	2	0.73	8619222060	575541	109.10	15050	15140	14740	19510	10510	15010	14975.86	6.27	0	25725	15303	15156	14953	14806	14603	15230	14880	474	4500	500	11100	10	1	91759075	13874	22.17	0.97	12	0.63	682.00	15585.00	18550	20230814	-18.49	12210	20240117	23.83	15310	-1.24	20240401	12210	23.83	20240117	18550	-18.49	20230814	12210	23.83	20240117	1.64	N	034230	500	474 억		5752742	N	N	6565	N	00	N
124	20240408	140353	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15040	30	2	0.20	6286871080	420975	79.80	15050	15070	14740	19510	10510	15010	14934.07	6.27	0	33441	15303	15156	14953	14806	14603	15230	14880	474	4500	500	11100	10	1	91759075	13801	22.05	0.97	12	0.46	682.00	15585.00	18550	20230814	-18.92	12210	20240117	23.18	15310	-1.76	20240401	12210	23.18	20240117	18550	-18.92	20230814	12210	23.18	20240117	1.64	N	034230	500	474 억		5752742	N	N	6565	N	00	N
125	20240408	130350	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15010	0	3	0.00	5132935720	344121	65.23	15050	15070	14740	19510	10510	15010	14916.07	6.27	0	18723	15303	15156	14953	14806	14603	15230	14880	474	4500	500	11100	10	1	91759075	13773	22.01	0.96	12	0.38	682.00	15585.00	18550	20230814	-19.08	12210	20240117	22.93	15310	-1.96	20240401	12210	22.93	20240117	18550	-19.08	20230814	12210	22.93	20240117	1.64	N	034230	500	474 억		5752742	N	N	6565	N	00	N
126	20240408	120351	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14990	-20	5	-0.13	4524997050	303610	57.55	15050	15070	14740	19510	10510	15010	14903.96	6.27	0	15526	15303	15156	14953	14806	14603	15230	14880	474	4500	500	11100	10	1	91759075	13755	21.98	0.96	12	0.33	682.00	15585.00	18550	20230814	-19.19	12210	20240117	22.77	15310	-2.09	20240401	12210	22.77	20240117	18550	-19.19	20230814	12210	22.77	20240117	1.64	N	034230	500	474 억		5752742	N	N	6565	N	00	N
127	20240408	110352	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15000	-10	5	-0.07	3783060080	254155	48.18	15050	15070	14740	19510	10510	15010	14884.83	6.27	0	20620	15303	15156	14953	14806	14603	15230	14880	474	4500	500	11100	10	1	91759075	13764	21.99	0.96	12	0.28	682.00	15585.00	18550	20230814	-19.14	12210	20240117	22.85	15310	-2.02	20240401	12210	22.85	20240117	18550	-19.14	20230814	12210	22.85	20240117	1.64	N	034230	500	474 억		5752742	N	N	6565	N	00	N
128	20240408	100348	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14900	-110	5	-0.73	2504582780	168781	31.99	15050	15070	14740	19510	10510	15010	14839.21	6.27	0	16799	15303	15156	14953	14806	14603	15230	14880	474	4500	500	11100	10	1	91759075	13672	21.85	0.96	12	0.18	682.00	15585.00	18550	20230814	-19.68	12210	20240117	22.03	15310	-2.68	20240401	12210	22.03	20240117	18550	-19.68	20230814	12210	22.03	20240117	1.64	N	034230	500	474 억		5752742	N	N	6565	N	00	N
129	20240408	090352	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14890	-120	5	-0.80	363862640	24323	4.61	15050	15070	14810	19510	10510	15010	14959.53	6.27	0	-9174	15303	15156	14953	14806	14603	15230	14880	474	4500	500	11100	10	1	91759075	13663	21.83	0.96	12	0.03	682.00	15585.00	18550	20230814	-19.73	12210	20240117	21.95	15310	-2.74	20240401	12210	21.95	20240117	18550	-19.73	20230814	12210	21.95	20240117	1.64	N	034230	500	474 억		5752742	N	N	6565	N	00	N
130	20240405	160352	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15010	30	2	0.20	7851809420	524659	54.36	14870	15100	14750	19470	10490	14980	14965.40	6.35	0	-31472	15506	15242	14916	14652	14326	15375	14785	474	4490	500	11080	10	1	91759075	13773	22.01	0.96	12	0.57	682.00	15585.00	18550	20230814	-19.08	12210	20240117	22.93	15310	-1.96	20240401	12210	22.93	20240117	18550	-19.08	20230814	12210	22.93	20240117	1.65	N	034230	500	474 억		5825218	N	N	6565	N	00	N
131	20240405	150349	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14970	-10	5	-0.07	7304739700	488130	50.58	14870	15100	14750	19470	10490	14980	14964.69	6.35	0	-28682	15506	15242	14916	14652	14326	15375	14785	474	4490	500	11080	10	1	91759075	13736	21.95	0.96	12	0.53	682.00	15585.00	18550	20230814	-19.30	12210	20240117	22.60	15310	-2.22	20240401	12210	22.60	20240117	18550	-19.30	20230814	12210	22.60	20240117	1.65	N	034230	500	474 억		5825218	N	N	638	N	00	N
132	20240405	140348	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14990	10	2	0.07	6128992840	409655	42.45	14870	15100	14750	19470	10490	14980	14961.27	6.35	0	-17339	15506	15242	14916	14652	14326	15375	14785	474	4490	500	11080	10	1	91759075	13755	21.98	0.96	12	0.45	682.00	15585.00	18550	20230814	-19.19	12210	20240117	22.77	15310	-2.09	20240401	12210	22.77	20240117	18550	-19.19	20230814	12210	22.77	20240117	1.65	N	034230	500	474 억		5825218	N	N	638	N	00	N
133	20240405	130348	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14970	-10	5	-0.07	4976899840	332890	34.49	14870	15100	14750	19470	10490	14980	14950.43	6.35	0	-21498	15506	15242	14916	14652	14326	15375	14785	474	4490	500	11080	10	1	91759075	13736	21.95	0.96	12	0.36	682.00	15585.00	18550	20230814	-19.30	12210	20240117	22.60	15310	-2.22	20240401	12210	22.60	20240117	18550	-19.30	20230814	12210	22.60	20240117	1.65	N	034230	500	474 억		5825218	N	N	638	N	00	N
134	20240405	120348	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14950	-30	5	-0.20	4273262400	285859	29.62	14870	15100	14750	19470	10490	14980	14948.66	6.35	0	-19138	15506	15242	14916	14652	14326	15375	14785	474	4490	500	11080	10	1	91759075	13718	21.92	0.96	12	0.31	682.00	15585.00	18550	20230814	-19.41	12210	20240117	22.44	15310	-2.35	20240401	12210	22.44	20240117	18550	-19.41	20230814	12210	22.44	20240117	1.65	N	034230	500	474 억		5825218	N	N	638	N	00	N
135	20240405	110351	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14920	-60	5	-0.40	3741445560	250280	25.93	14870	15100	14750	19470	10490	14980	14948.83	6.35	0	-21819	15506	15242	14916	14652	14326	15375	14785	474	4490	500	11080	10	1	91759075	13690	21.88	0.96	12	0.27	682.00	15585.00	18550	20230814	-19.57	12210	20240117	22.19	15310	-2.55	20240401	12210	22.19	20240117	18550	-19.57	20230814	12210	22.19	20240117	1.65	N	034230	500	474 억		5825218	N	N	638	N	00	N
136	20240405	100324	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15010	30	2	0.20	2350925220	157312	16.30	14870	15100	14750	19470	10490	14980	14943.96	6.35	0	-20987	15506	15242	14916	14652	14326	15375	14785	474	4490	500	11080	10	1	91759075	13773	22.01	0.96	12	0.17	682.00	15585.00	18550	20230814	-19.08	12210	20240117	22.93	15310	-1.96	20240401	12210	22.93	20240117	18550	-19.08	20230814	12210	22.93	20240117	1.65	N	034230	500	474 억		5825218	N	N	638	N	00	N
137	20240405	090346	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14860	-120	5	-0.80	341126150	22968	2.38	14870	14870	14750	19470	10490	14980	14842.00	6.35	0	1383	15506	15242	14916	14652	14326	15375	14785	474	4490	500	11080	10	1	91759075	13635	21.79	0.95	12	0.03	682.00	15585.00	18550	20230814	-19.89	12210	20240117	21.70	15310	-2.94	20240401	12210	21.70	20240117	18550	-19.89	20230814	12210	21.70	20240117	1.65	N	034230	500	474 억		5825218	N	N	638	N	00	N
138	20240404	160345	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14980	180	2	1.22	14383616810	962471	100.52	14940	15180	14590	19240	10360	14800	14944.41	6.37	0	-190	15273	15036	14813	14576	14353	15155	14695	474	4440	500	10950	10	1	91759075	13746	21.96	0.96	12	1.05	682.00	15585.00	18550	20230814	-19.25	12210	20240117	22.69	15310	-2.16	20240401	12210	22.69	20240117	18550	-19.25	20230814	12210	22.69	20240117	1.60	N	034230	500	474 억		5842125	N	N	638	N	00	N
139	20240404	150344	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14950	150	2	1.01	13908999610	930781	97.21	14940	15180	14590	19240	10360	14800	14943.37	6.37	0	7479	15273	15036	14813	14576	14353	15155	14695	474	4440	500	10950	10	1	91759075	13718	21.92	0.96	12	1.01	682.00	15585.00	18550	20230814	-19.41	12210	20240117	22.44	15310	-2.35	20240401	12210	22.44	20240117	18550	-19.41	20230814	12210	22.44	20240117	1.60	N	034230	500	474 억		5842125	N	N	10186	N	00	N
140	20240404	140345	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15050	250	2	1.69	10848423200	726434	75.87	14940	15180	14590	19240	10360	14800	14933.81	6.37	0	-5148	15273	15036	14813	14576	14353	15155	14695	474	4440	500	10950	10	1	91759075	13810	22.07	0.97	12	0.79	682.00	15585.00	18550	20230814	-18.87	12210	20240117	23.26	15310	-1.70	20240401	12210	23.26	20240117	18550	-18.87	20230814	12210	23.26	20240117	1.60	N	034230	500	474 억		5842125	N	N	10186	N	00	N
141	20240404	130343	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15040	240	2	1.62	9384757300	629178	65.71	14940	15180	14590	19240	10360	14800	14915.91	6.37	0	-20302	15273	15036	14813	14576	14353	15155	14695	474	4440	500	10950	10	1	91759075	13801	22.05	0.97	12	0.69	682.00	15585.00	18550	20230814	-18.92	12210	20240117	23.18	15310	-1.76	20240401	12210	23.18	20240117	18550	-18.92	20230814	12210	23.18	20240117	1.60	N	034230	500	474 억		5842125	N	N	10186	N	00	N
142	20240404	120343	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15050	250	2	1.69	8455772030	567352	59.25	14940	15180	14590	19240	10360	14800	14903.94	6.37	0	-7568	15273	15036	14813	14576	14353	15155	14695	474	4440	500	10950	10	1	91759075	13810	22.07	0.97	12	0.62	682.00	15585.00	18550	20230814	-18.87	12210	20240117	23.26	15310	-1.70	20240401	12210	23.26	20240117	18550	-18.87	20230814	12210	23.26	20240117	1.60	N	034230	500	474 억		5842125	N	N	10186	N	00	N
143	20240404	110344	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15010	210	2	1.42	6164270500	415540	43.40	14940	15070	14590	19240	10360	14800	14834.37	6.37	0	3262	15273	15036	14813	14576	14353	15155	14695	474	4440	500	10950	10	1	91759075	13773	22.01	0.96	12	0.45	682.00	15585.00	18550	20230814	-19.08	12210	20240117	22.93	15310	-1.96	20240401	12210	22.93	20240117	18550	-19.08	20230814	12210	22.93	20240117	1.60	N	034230	500	474 억		5842125	N	N	10186	N	00	N
144	20240404	100343	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14860	60	2	0.41	3543729340	240212	25.09	14940	14950	14590	19240	10360	14800	14752.50	6.37	0	-1559	15273	15036	14813	14576	14353	15155	14695	474	4440	500	10950	10	1	91759075	13635	21.79	0.95	12	0.26	682.00	15585.00	18550	20230814	-19.89	12210	20240117	21.70	15310	-2.94	20240401	12210	21.70	20240117	18550	-19.89	20230814	12210	21.70	20240117	1.60	N	034230	500	474 억		5842125	N	N	10186	N	00	N
145	20240404	090344	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14820	20	2	0.14	486697570	32724	3.42	14940	14950	14810	19240	10360	14800	14872.93	6.37	0	-19328	15273	15036	14813	14576	14353	15155	14695	474	4440	500	10950	10	1	91759075	13599	21.73	0.95	12	0.04	682.00	15585.00	18550	20230814	-20.11	12210	20240117	21.38	15310	-3.20	20240401	12210	21.38	20240117	18550	-20.11	20230814	12210	21.38	20240117	1.60	N	034230	500	474 억		5842125	N	N	10186	N	00	N
146	20240403	160344	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14800	150	2	1.02	14124416400	953584	80.05	14650	15050	14590	19040	10260	14650	14811.99	6.45	0	11551	15410	15030	14810	14430	14210	14920	14320	474	4390	500	10840	10	1	91759075	13580	21.70	0.95	12	1.04	682.00	15585.00	18550	20230814	-20.22	12210	20240117	21.21	15310	-3.33	20240401	12210	21.21	20240117	18550	-20.22	20230814	12210	21.21	20240117	1.63	N	034230	500	474 억		5922010	N	N	10186	N	00	N
147	20240403	150342	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14800	150	2	1.02	13207400330	891682	74.85	14650	15050	14590	19040	10260	14650	14811.84	6.45	0	26744	15410	15030	14810	14430	14210	14920	14320	474	4390	500	10840	10	1	91759075	13580	21.70	0.95	12	0.97	682.00	15585.00	18550	20230814	-20.22	12210	20240117	21.21	15310	-3.33	20240401	12210	21.21	20240117	18550	-20.22	20230814	12210	21.21	20240117	1.63	N	034230	500	474 억		5922010	N	N	1509	N	00	N
148	20240403	140342	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14800	150	2	1.02	11751972180	793371	66.60	14650	15050	14590	19040	10260	14650	14812.77	6.45	0	52424	15410	15030	14810	14430	14210	14920	14320	474	4390	500	10840	10	1	91759075	13580	21.70	0.95	12	0.86	682.00	15585.00	18550	20230814	-20.22	12210	20240117	21.21	15310	-3.33	20240401	12210	21.21	20240117	18550	-20.22	20230814	12210	21.21	20240117	1.63	N	034230	500	474 억		5922010	N	N	1509	N	00	N
149	20240403	130341	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14670	20	2	0.14	10476863030	707081	59.36	14650	15050	14590	19040	10260	14650	14817.13	6.45	0	62871	15410	15030	14810	14430	14210	14920	14320	474	4390	500	10840	10	1	91759075	13461	21.51	0.94	12	0.77	682.00	15585.00	18550	20230814	-20.92	12210	20240117	20.15	15310	-4.18	20240401	12210	20.15	20240117	18550	-20.92	20230814	12210	20.15	20240117	1.63	N	034230	500	474 억		5922010	N	N	1509	N	00	N
150	20240403	120343	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14720	70	2	0.48	9104934920	613577	51.51	14650	15050	14590	19040	10260	14650	14839.20	6.45	0	83819	15410	15030	14810	14430	14210	14920	14320	474	4390	500	10840	10	1	91759075	13507	21.58	0.94	12	0.67	682.00	15585.00	18550	20230814	-20.65	12210	20240117	20.56	15310	-3.85	20240401	12210	20.56	20240117	18550	-20.65	20230814	12210	20.56	20240117	1.63	N	034230	500	474 억		5922010	N	N	1509	N	00	N
151	20240403	110342	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14960	310	2	2.12	7499242060	504990	42.39	14650	15050	14590	19040	10260	14650	14850.39	6.45	0	105870	15410	15030	14810	14430	14210	14920	14320	474	4390	500	10840	10	1	91759075	13727	21.94	0.96	12	0.55	682.00	15585.00	18550	20230814	-19.35	12210	20240117	22.52	15310	-2.29	20240401	12210	22.52	20240117	18550	-19.35	20230814	12210	22.52	20240117	1.63	N	034230	500	474 억		5922010	N	N	1509	N	00	N
152	20240403	100342	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14800	150	2	1.02	4252477340	287180	24.11	14650	14940	14590	19040	10260	14650	14807.87	6.45	0	35262	15410	15030	14810	14430	14210	14920	14320	474	4390	500	10840	10	1	91759075	13580	21.70	0.95	12	0.31	682.00	15585.00	18550	20230814	-20.22	12210	20240117	21.21	15310	-3.33	20240401	12210	21.21	20240117	18550	-20.22	20230814	12210	21.21	20240117	1.63	N	034230	500	474 억		5922010	N	N	1509	N	00	N
153	20240403	090343	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14730	80	2	0.55	492401920	33683	2.83	14650	14730	14590	19040	10260	14650	14618.44	6.45	0	13579	15410	15030	14810	14430	14210	14920	14320	474	4390	500	10840	10	1	91759075	13516	21.60	0.95	12	0.04	682.00	15585.00	18550	20230814	-20.59	12210	20240117	20.64	15310	-3.79	20240401	12210	20.64	20240117	18550	-20.59	20230814	12210	20.64	20240117	1.63	N	034230	500	474 억		5922010	N	N	1509	N	00	N
154	20240402	160334	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14650	-660	5	-4.31	17479850160	1180348	53.33	15130	15190	14590	19900	10720	15310	14809.15	6.71	0	-256182	15990	15650	14970	14630	13950	15820	14800	474	4590	500	11320	10	1	91759075	13443	21.48	0.94	12	1.29	682.00	15585.00	18550	20230814	-21.02	12210	20240117	19.98	15310	-4.31	20240401	12210	19.98	20240117	18550	-21.02	20230814	12210	19.98	20240117	1.64	N	034230	500	474 억		6153390	N	N	1509	N	00	N
155	20240402	150341	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14780	-530	5	-3.46	15783625440	1064990	48.12	15130	15190	14590	19900	10720	15310	14819.82	6.71	0	-257365	15990	15650	14970	14630	13950	15820	14800	474	4590	500	11320	10	1	91759075	13562	21.67	0.95	12	1.16	682.00	15585.00	18550	20230814	-20.32	12210	20240117	21.05	15310	-3.46	20240401	12210	21.05	20240117	18550	-20.32	20230814	12210	21.05	20240117	1.64	N	034230	500	474 억		6153390	N	N	3263	N	00	N
156	20240402	140342	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14690	-620	5	-4.05	12817743720	863010	38.99	15130	15190	14610	19900	10720	15310	14851.64	6.71	0	-211660	15990	15650	14970	14630	13950	15820	14800	474	4590	500	11320	10	1	91759075	13479	21.54	0.94	12	0.94	682.00	15585.00	18550	20230814	-20.81	12210	20240117	20.31	15310	-4.05	20240401	12210	20.31	20240117	18550	-20.81	20230814	12210	20.31	20240117	1.64	N	034230	500	474 억		6153390	N	N	3263	N	00	N
157	20240402	130337	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14690	-620	5	-4.05	11362224470	763709	34.51	15130	15190	14630	19900	10720	15310	14876.91	6.71	0	-177851	15990	15650	14970	14630	13950	15820	14800	474	4590	500	11320	10	1	91759075	13479	21.54	0.94	12	0.83	682.00	15585.00	18550	20230814	-20.81	12210	20240117	20.31	15310	-4.05	20240401	12210	20.31	20240117	18550	-20.81	20230814	12210	20.31	20240117	1.64	N	034230	500	474 억		6153390	N	N	3263	N	00	N
158	20240402	120336	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14800	-510	5	-3.33	8833894700	592011	26.75	15130	15190	14790	19900	10720	15310	14920.94	6.71	0	-127331	15990	15650	14970	14630	13950	15820	14800	474	4590	500	11320	10	1	91759075	13580	21.70	0.95	12	0.65	682.00	15585.00	18550	20230814	-20.22	12210	20240117	21.21	15310	-3.33	20240401	12210	21.21	20240117	18550	-20.22	20230814	12210	21.21	20240117	1.64	N	034230	500	474 억		6153390	N	N	3263	N	00	N
159	20240402	110338	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14880	-430	5	-2.81	7589286850	508131	22.96	15130	15190	14790	19900	10720	15310	14934.68	6.71	0	-98928	15990	15650	14970	14630	13950	15820	14800	474	4590	500	11320	10	1	91759075	13654	21.82	0.95	12	0.55	682.00	15585.00	18550	20230814	-19.78	12210	20240117	21.87	15310	-2.81	20240401	12210	21.87	20240117	18550	-19.78	20230814	12210	21.87	20240117	1.64	N	034230	500	474 억		6153390	N	N	3263	N	00	N
160	20240402	100337	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14870	-440	5	-2.87	5840127230	390302	17.63	15130	15190	14790	19900	10720	15310	14961.88	6.71	0	-63812	15990	15650	14970	14630	13950	15820	14800	474	4590	500	11320	10	1	91759075	13645	21.80	0.95	12	0.43	682.00	15585.00	18550	20230814	-19.84	12210	20240117	21.79	15310	-2.87	20240401	12210	21.79	20240117	18550	-19.84	20230814	12210	21.79	20240117	1.64	N	034230	500	474 억		6153390	N	N	3263	N	00	N
161	20240402	090337	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15040	-270	5	-1.76	1037879640	68689	3.10	15130	15190	15030	19900	10720	15310	15105.77	6.71	0	-13106	15990	15650	14970	14630	13950	15820	14800	474	4590	500	11320	10	1	91759075	13801	22.05	0.97	12	0.07	682.00	15585.00	18550	20230814	-18.92	12210	20240117	23.18	15310	-1.76	20240401	12210	23.18	20240117	18550	-18.92	20230814	12210	23.18	20240117	1.64	N	034230	500	474 억		6153390	N	N	3263	N	00	N
162	20240401	160335	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15310	1090	2	7.67	32941063230	2199184	423.46	14300	15310	14290	18480	9960	14220	14978.04	6.53	0	274427	14493	14356	14203	14066	13913	14280	13990	474	4260	500	10520	10	1	91759075	14048	22.45	0.98	12	2.40	682.00	15585.00	18550	20230814	-17.47	12210	20240117	25.39	15310	0.00	20240401	12210	25.39	20240117	18550	-17.47	20230814	12210	25.39	20240117	1.69	N	034230	500	474 억		5988164	N	N	3263	N	00	N
163	20240401	150336	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15230	1010	2	7.10	30367852000	2030788	391.04	14300	15250	14290	18480	9960	14220	14953.74	6.53	0	278073	14493	14356	14203	14066	13913	14280	13990	474	4260	500	10520	10	1	91759075	13975	22.33	0.98	12	2.21	682.00	15585.00	18550	20230814	-17.90	12210	20240117	24.73	15250	-0.13	20240401	12210	24.73	20240117	18550	-17.90	20230814	12210	24.73	20240117	1.69	N	034230	500	474 억		5988164	N	N	1195	N	00	N
164	20240401	140335	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15230	1010	2	7.10	26514415390	1777451	342.25	14300	15250	14290	18480	9960	14220	14917.11	6.53	0	291703	14493	14356	14203	14066	13913	14280	13990	474	4260	500	10520	10	1	91759075	13975	22.33	0.98	12	1.94	682.00	15585.00	18550	20230814	-17.90	12210	20240117	24.73	15250	-0.13	20240401	12210	24.73	20240117	18550	-17.90	20230814	12210	24.73	20240117	1.69	N	034230	500	474 억		5988164	N	N	1195	N	00	N
165	20240401	130336	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15150	930	2	6.54	21497896300	1447515	278.72	14300	15180	14290	18480	9960	14220	14851.60	6.53	0	236469	14493	14356	14203	14066	13913	14280	13990	474	4260	500	10520	10	1	91759075	13901	22.21	0.97	12	1.58	682.00	15585.00	18550	20230814	-18.33	12210	20240117	24.08	15180	-0.20	20240401	12210	24.08	20240117	18550	-18.33	20230814	12210	24.08	20240117	1.69	N	034230	500	474 억		5988164	N	N	1195	N	00	N
166	20240401	120338	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	15120	900	2	6.33	17542988800	1186249	228.42	14300	15150	14290	18480	9960	14220	14788.63	6.53	0	196381	14493	14356	14203	14066	13913	14280	13990	474	4260	500	10520	10	1	91759075	13874	22.17	0.97	12	1.29	682.00	15585.00	18550	20230814	-18.49	12210	20240117	23.83	15150	-0.20	20240401	12210	23.83	20240117	18550	-18.49	20230814	12210	23.83	20240117	1.69	N	034230	500	474 억		5988164	N	N	1195	N	00	N
167	20240401	110336	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14870	650	2	4.57	11933937280	812333	156.42	14300	14890	14290	18480	9960	14220	14690.96	6.53	0	109247	14493	14356	14203	14066	13913	14280	13990	474	4260	500	10520	10	1	91759075	13645	21.80	0.95	12	0.89	682.00	15585.00	18550	20230814	-19.84	12210	20240117	21.79	14890	-0.13	20240401	12210	21.79	20240117	18550	-19.84	20230814	12210	21.79	20240117	1.69	N	034230	500	474 억		5988164	N	N	1195	N	00	N
168	20240401	100334	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14790	570	2	4.01	8076999890	552447	106.38	14300	14820	14290	18480	9960	14220	14620.42	6.53	0	72942	14493	14356	14203	14066	13913	14280	13990	474	4260	500	10520	10	1	91759075	13571	21.69	0.95	12	0.60	682.00	15585.00	18550	20230814	-20.27	12210	20240117	21.13	14820	-0.20	20240401	12210	21.13	20240117	18550	-20.27	20230814	12210	21.13	20240117	1.69	N	034230	500	474 억		5988164	N	N	1195	N	00	N
169	20240401	090335	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14350	130	2	0.91	161942660	11301	2.18	14300	14410	14290	18480	9960	14220	14330.18	6.53	0	1302	14493	14356	14203	14066	13913	14280	13990	474	4260	500	10520	10	1	91759075	13167	21.04	0.92	12	0.01	682.00	15585.00	18550	20230814	-22.64	12210	20240117	17.53	14620	-1.85	20240328	12210	17.53	20240117	18550	-22.64	20230814	12210	17.53	20240117	1.69	N	034230	500	474 억		5988164	N	N	1195	N	00	N