KissMeData/041510/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

71 KiB

Raw Blame History

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160504	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	107000	-1600	5	-1.47	8161350350	76078	29.75	110000	110000	106100	141100	76100	108600	107276.16	14.04	-12379	114133	111366	107533	104766	100933	112750	106150	119	32500	500	82530	100	1	22894690	24497	137.53	3.55	12	0.33	778.00	30150.00	110300	20250327	-2.99	55100	20240909	94.19	110300	-2.99	20250327	67200	59.23	20250110	110300	-2.99	20250327	55100	94.19	20240909	1.16	N	041510	500	119 억	3213530	N	N	1359	N	N
3	20250328	150506	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	107200	-1400	5	-1.29	7268965950	67759	26.50	110000	110000	106100	141100	76100	108600	107276.76	14.04	-10880	114133	111366	107533	104766	100933	112750	106150	119	32500	500	82530	100	1	22894690	24543	137.79	3.56	12	0.30	778.00	30150.00	110300	20250327	-2.81	55100	20240909	94.56	110300	-2.81	20250327	67200	59.52	20250110	110300	-2.81	20250327	55100	94.56	20240909	1.16	N	041510	500	119 억	3213530	N	N	1741	N	N
4	20250328	140508	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	107500	-1100	5	-1.01	6250799700	58290	22.79	110000	110000	106100	141100	76100	108600	107236.23	14.04	-10994	114133	111366	107533	104766	100933	112750	106150	119	32500	500	82530	100	1	22894690	24612	138.17	3.57	12	0.25	778.00	30150.00	110300	20250327	-2.54	55100	20240909	95.10	110300	-2.54	20250327	67200	59.97	20250110	110300	-2.54	20250327	55100	95.10	20240909	1.16	N	041510	500	119 억	3213530	N	N	1741	N	N
5	20250328	130507	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	107200	-1400	5	-1.29	5258123850	49022	19.17	110000	110000	106100	141100	76100	108600	107260.49	14.04	-8713	114133	111366	107533	104766	100933	112750	106150	119	32500	500	82530	100	1	22894690	24543	137.79	3.56	12	0.21	778.00	30150.00	110300	20250327	-2.81	55100	20240909	94.56	110300	-2.81	20250327	67200	59.52	20250110	110300	-2.81	20250327	55100	94.56	20240909	1.16	N	041510	500	119 억	3213530	N	N	1741	N	N
6	20250328	120506	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	107300	-1300	5	-1.20	4584700950	42741	16.71	110000	110000	106100	141100	76100	108600	107267.05	14.04	-7046	114133	111366	107533	104766	100933	112750	106150	119	32500	500	82530	100	1	22894690	24566	137.92	3.56	12	0.19	778.00	30150.00	110300	20250327	-2.72	55100	20240909	94.74	110300	-2.72	20250327	67200	59.67	20250110	110300	-2.72	20250327	55100	94.74	20240909	1.16	N	041510	500	119 억	3213530	N	N	1741	N	N
7	20250328	110505	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	108000	-600	5	-0.55	3693983050	34460	13.48	110000	110000	106100	141100	76100	108600	107196.26	14.04	-4921	114133	111366	107533	104766	100933	112750	106150	119	32500	500	82530	100	1	22894690	24726	138.82	3.58	12	0.15	778.00	30150.00	110300	20250327	-2.09	55100	20240909	96.01	110300	-2.09	20250327	67200	60.71	20250110	110300	-2.09	20250327	55100	96.01	20240909	1.16	N	041510	500	119 억	3213530	N	N	1741	N	N
8	20250328	100507	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	106400	-2200	5	-2.03	2619137650	24445	9.56	110000	110000	106100	141100	76100	108600	107144.11	14.04	-3311	114133	111366	107533	104766	100933	112750	106150	119	32500	500	82530	100	1	22894690	24360	136.76	3.53	12	0.11	778.00	30150.00	110300	20250327	-3.54	55100	20240909	93.10	110300	-3.54	20250327	67200	58.33	20250110	110300	-3.54	20250327	55100	93.10	20240909	1.16	N	041510	500	119 억	3213530	N	N	1741	N	N
9	20250328	090511	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	107300	-1300	5	-1.20	405119200	3730	1.46	110000	110000	107100	141100	76100	108600	108611.05	14.04	-1062	114133	111366	107533	104766	100933	112750	106150	119	32500	500	82530	100	1	22894690	24566	137.92	3.56	12	0.02	778.00	30150.00	110300	20250327	-2.72	55100	20240909	94.74	110300	-2.72	20250327	67200	59.67	20250110	110300	-2.72	20250327	55100	94.74	20240909	1.16	N	041510	500	119 억	3213530	N	N	1741	N	N
10	20250327	161408	55	30.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	108600	3600	2	3.43	27867564750	255721	256.25	104300	110300	103700	136500	73500	105000	108976.57	14.03	6945	107933	106466	104033	102566	100133	107200	103300	119	31500	500	79800	100	1	22894690	24864	139.59	3.60	12	1.12	778.00	30150.00	110300	20250327	-1.54	55100	20240909	97.10	110300	-1.54	20250327	67200	61.61	20250110	110300	-1.54	20250327	55100	97.10	20240909	1.17	N	041510	500	119 억	3212234	N	N	1741	N	N
11	20250327	150506	55	30.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	108400	3400	2	3.24	26534309050	243397	243.90	104300	110300	103700	136500	73500	105000	109016.60	14.03	2843	107933	106466	104033	102566	100133	107200	103300	119	31500	500	79800	100	1	22894690	24818	139.33	3.60	12	1.06	778.00	30150.00	110300	20250327	-1.72	55100	20240909	96.73	110300	-1.72	20250327	67200	61.31	20250110	110300	-1.72	20250327	55100	96.73	20240909	1.17	N	041510	500	119 억	3212234	N	N	517	N	N
12	20250327	140504	55	30.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	109900	4900	2	4.67	21283112650	195298	195.70	104300	110300	103700	136500	73500	105000	108977.65	14.03	-237	107933	106466	104033	102566	100133	107200	103300	119	31500	500	79800	100	1	22894690	25161	141.26	3.65	12	0.85	778.00	30150.00	110300	20250327	-0.36	55100	20240909	99.46	110300	-0.36	20250327	67200	63.54	20250110	110300	-0.36	20250327	55100	99.46	20240909	1.17	N	041510	500	119 억	3212234	N	N	517	N	N
13	20250327	130502	55	30.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	109900	4900	2	4.67	17209433950	158226	158.55	104300	110000	103700	136500	73500	105000	108764.92	14.03	343	107933	106466	104033	102566	100133	107200	103300	119	31500	500	79800	100	1	22894690	25161	141.26	3.65	12	0.69	778.00	30150.00	110000	20250327	-0.09	55100	20240909	99.46	110000	-0.09	20250327	67200	63.54	20250110	110000	-0.09	20250327	55100	99.46	20240909	1.17	N	041510	500	119 억	3212234	N	N	517	N	N
14	20250327	120507	55	30.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	109100	4100	2	3.90	14764584450	135900	136.18	104300	110000	103700	136500	73500	105000	108643.03	14.03	3702	107933	106466	104033	102566	100133	107200	103300	119	31500	500	79800	100	1	22894690	24978	140.23	3.62	12	0.59	778.00	30150.00	110000	20250327	-0.82	55100	20240909	98.00	110000	-0.82	20250327	67200	62.35	20250110	110000	-0.82	20250327	55100	98.00	20240909	1.17	N	041510	500	119 억	3212234	N	N	517	N	N
15	20250327	110507	55	30.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	109700	4700	2	4.48	11363091800	104862	105.08	104300	109900	103700	136500	73500	105000	108362.37	14.03	7037	107933	106466	104033	102566	100133	107200	103300	119	31500	500	79800	100	1	22894690	25115	141.00	3.64	12	0.46	778.00	30150.00	109900	20250327	-0.18	55100	20240909	99.09	109900	-0.18	20250327	67200	63.24	20250110	109900	-0.18	20250327	55100	99.09	20240909	1.17	N	041510	500	119 억	3212234	N	N	517	N	N
16	20250327	100503	55	30.00	KSQ150	신고가	오락·문화	N	N	N	Y	40	N	108450	3450	2	3.29	7697955000	71359	71.51	104300	109900	103700	136500	73500	105000	107876.48	14.03	2928	107933	106466	104033	102566	100133	107200	103300	119	31500	500	79800	100	1	22894690	24829	139.40	3.60	12	0.31	778.00	30150.00	109900	20250327	-1.32	55100	20240909	96.82	109900	-1.32	20250327	67200	61.38	20250110	109900	-1.32	20250327	55100	96.82	20240909	1.17	N	041510	500	119 억	3212234	N	N	517	N	N
17	20250327	090505	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	106300	1300	2	1.24	575648800	5453	5.46	104300	106300	103700	136500	73500	105000	105565.63	14.03	1917	107933	106466	104033	102566	100133	107200	103300	119	31500	500	79800	100	1	22894690	24337	136.63	3.53	12	0.02	778.00	30150.00	107800	20250220	-1.39	55100	20240909	92.92	107800	-1.39	20250220	67200	58.18	20250110	107800	-1.39	20250220	55100	92.92	20240909	1.17	N	041510	500	119 억	3212234	N	N	517	N	N
18	20250326	160500	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	105000	1100	2	1.06	10344903850	99795	58.20	104700	105500	101600	135000	72800	103900	103661.41	14.07	-3871	108433	106166	103233	100966	98033	107300	102100	119	31100	500	78960	100	1	22894690	24039	134.96	3.48	12	0.44	778.00	30150.00	107800	20250220	-2.60	55100	20240909	90.56	107800	-2.60	20250220	67200	56.25	20250110	107800	-2.60	20250220	55100	90.56	20240909	1.19	N	041510	500	119 억	3220241	N	N	517	N	N
19	20250326	150459	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	104900	1000	2	0.96	9548012350	92197	53.77	104700	105500	101600	135000	72800	103900	103560.99	14.07	-3051	108433	106166	103233	100966	98033	107300	102100	119	31100	500	78960	100	1	22894690	24017	134.83	3.48	12	0.40	778.00	30150.00	107800	20250220	-2.69	55100	20240909	90.38	107800	-2.69	20250220	67200	56.10	20250110	107800	-2.69	20250220	55100	90.38	20240909	1.19	N	041510	500	119 억	3220241	N	N	1326	N	N
20	20250326	140501	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	104500	600	2	0.58	7690532550	74472	43.43	104700	105500	101600	135000	72800	103900	103267.44	14.07	1951	108433	106166	103233	100966	98033	107300	102100	119	31100	500	78960	100	1	22894690	23925	134.32	3.47	12	0.33	778.00	30150.00	107800	20250220	-3.06	55100	20240909	89.66	107800	-3.06	20250220	67200	55.51	20250110	107800	-3.06	20250220	55100	89.66	20240909	1.19	N	041510	500	119 억	3220241	N	N	1326	N	N
21	20250326	130502	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	104200	300	2	0.29	5874781650	57104	33.30	104700	105500	101600	135000	72800	103900	102878.64	14.07	5354	108433	106166	103233	100966	98033	107300	102100	119	31100	500	78960	100	1	22894690	23856	133.93	3.46	12	0.25	778.00	30150.00	107800	20250220	-3.34	55100	20240909	89.11	107800	-3.34	20250220	67200	55.06	20250110	107800	-3.34	20250220	55100	89.11	20240909	1.19	N	041510	500	119 억	3220241	N	N	1326	N	N
22	20250326	120503	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	103500	-400	5	-0.38	5116282450	49799	29.04	104700	105500	101600	135000	72800	103900	102738.66	14.07	6711	108433	106166	103233	100966	98033	107300	102100	119	31100	500	78960	100	1	22894690	23696	133.03	3.43	12	0.22	778.00	30150.00	107800	20250220	-3.99	55100	20240909	87.84	107800	-3.99	20250220	67200	54.02	20250110	107800	-3.99	20250220	55100	87.84	20240909	1.19	N	041510	500	119 억	3220241	N	N	1326	N	N
23	20250326	110502	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	102900	-1000	5	-0.96	3968666050	38653	22.54	104700	105500	101600	135000	72800	103900	102674.21	14.07	5793	108433	106166	103233	100966	98033	107300	102100	119	31100	500	78960	100	1	22894690	23559	132.26	3.41	12	0.17	778.00	30150.00	107800	20250220	-4.55	55100	20240909	86.75	107800	-4.55	20250220	67200	53.12	20250110	107800	-4.55	20250220	55100	86.75	20240909	1.19	N	041510	500	119 억	3220241	N	N	1326	N	N
24	20250326	100503	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	102400	-1500	5	-1.44	2549783050	24798	14.46	104700	105500	101600	135000	72800	103900	102822.12	14.07	2575	108433	106166	103233	100966	98033	107300	102100	119	31100	500	78960	100	1	22894690	23444	131.62	3.40	12	0.11	778.00	30150.00	107800	20250220	-5.01	55100	20240909	85.84	107800	-5.01	20250220	67200	52.38	20250110	107800	-5.01	20250220	55100	85.84	20240909	1.19	N	041510	500	119 억	3220241	N	N	1326	N	N
25	20250326	090502	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	104000	100	2	0.10	362407400	3472	2.02	104700	105500	103700	135000	72800	103900	104380.01	14.07	-546	108433	106166	103233	100966	98033	107300	102100	119	31100	500	78960	100	1	22894690	23810	133.68	3.45	12	0.02	778.00	30150.00	107800	20250220	-3.53	55100	20240909	88.75	107800	-3.53	20250220	67200	54.76	20250110	107800	-3.53	20250220	55100	88.75	20240909	1.19	N	041510	500	119 억	3220241	N	N	1326	N	N
26	20250325	160500	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	103900	1200	2	1.17	17821746650	171472	112.15	102700	105500	100300	133500	71900	102700	103933.87	13.95	26676	106633	104666	102233	100266	97833	105650	101250	119	30800	500	78050	100	1	22894690	23788	133.55	3.45	12	0.75	778.00	30150.00	107800	20250220	-3.62	55100	20240909	88.57	107800	-3.62	20250220	67200	54.61	20250110	107800	-3.62	20250220	55100	88.57	20240909	1.24	N	041510	500	119 억	3193696	N	N	1326	N	N
27	20250325	150500	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	103800	1100	2	1.07	17218664050	165667	108.35	102700	105500	100300	133500	71900	102700	103935.39	13.95	25448	106633	104666	102233	100266	97833	105650	101250	119	30800	500	78050	100	1	22894690	23765	133.42	3.44	12	0.72	778.00	30150.00	107800	20250220	-3.71	55100	20240909	88.38	107800	-3.71	20250220	67200	54.46	20250110	107800	-3.71	20250220	55100	88.38	20240909	1.24	N	041510	500	119 억	3193696	N	N	3782	N	N
28	20250325	140458	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	103800	1100	2	1.07	15417241900	148298	96.99	102700	105500	100300	133500	71900	102700	103961.23	13.95	20067	106633	104666	102233	100266	97833	105650	101250	119	30800	500	78050	100	1	22894690	23765	133.42	3.44	12	0.65	778.00	30150.00	107800	20250220	-3.71	55100	20240909	88.38	107800	-3.71	20250220	67200	54.46	20250110	107800	-3.71	20250220	55100	88.38	20240909	1.24	N	041510	500	119 억	3193696	N	N	3782	N	N
29	20250325	130459	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	104500	1800	2	1.75	12957922300	124725	81.57	102700	105500	100300	133500	71900	102700	103891.94	13.95	19132	106633	104666	102233	100266	97833	105650	101250	119	30800	500	78050	100	1	22894690	23925	134.32	3.47	12	0.54	778.00	30150.00	107800	20250220	-3.06	55100	20240909	89.66	107800	-3.06	20250220	67200	55.51	20250110	107800	-3.06	20250220	55100	89.66	20240909	1.24	N	041510	500	119 억	3193696	N	N	3782	N	N
30	20250325	120459	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	104300	1600	2	1.56	11382898900	109653	71.72	102700	105500	100300	133500	71900	102700	103808.37	13.95	18993	106633	104666	102233	100266	97833	105650	101250	119	30800	500	78050	100	1	22894690	23879	134.06	3.46	12	0.48	778.00	30150.00	107800	20250220	-3.25	55100	20240909	89.29	107800	-3.25	20250220	67200	55.21	20250110	107800	-3.25	20250220	55100	89.29	20240909	1.24	N	041510	500	119 억	3193696	N	N	3782	N	N
31	20250325	110459	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	104900	2200	2	2.14	8700742100	83981	54.93	102700	105500	100300	133500	71900	102700	103603.70	13.95	19055	106633	104666	102233	100266	97833	105650	101250	119	30800	500	78050	100	1	22894690	24017	134.83	3.48	12	0.37	778.00	30150.00	107800	20250220	-2.69	55100	20240909	90.38	107800	-2.69	20250220	67200	56.10	20250110	107800	-2.69	20250220	55100	90.38	20240909	1.24	N	041510	500	119 억	3193696	N	N	3782	N	N
32	20250325	100507	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	103000	300	2	0.29	3075887700	30252	19.79	102700	103300	100300	133500	71900	102700	101675.52	13.95	6448	106633	104666	102233	100266	97833	105650	101250	119	30800	500	78050	100	1	22894690	23582	132.39	3.42	12	0.13	778.00	30150.00	107800	20250220	-4.45	55100	20240909	86.93	107800	-4.45	20250220	67200	53.27	20250110	107800	-4.45	20250220	55100	86.93	20240909	1.24	N	041510	500	119 억	3193696	N	N	3782	N	N
33	20250325	090501	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	101700	-1000	5	-0.97	403904200	3954	2.59	102700	102700	101600	133500	71900	102700	102150.78	13.95	-94	106633	104666	102233	100266	97833	105650	101250	119	30800	500	78050	100	1	22894690	23284	130.72	3.37	12	0.02	778.00	30150.00	107800	20250220	-5.66	55100	20240909	84.57	107800	-5.66	20250220	67200	51.34	20250110	107800	-5.66	20250220	55100	84.57	20240909	1.24	N	041510	500	119 억	3193696	N	N	3782	N	N
34	20250324	160458	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	102700	2400	2	2.39	15711874350	152897	91.76	99900	104200	99800	130300	70300	100300	102761.18	13.95	414	103633	101966	98933	97266	94233	102800	98100	119	30000	500	76220	100	1	22894690	23513	132.01	3.41	12	0.67	778.00	30150.00	107800	20250220	-4.73	55100	20240909	86.39	107800	-4.73	20250220	67200	52.83	20250110	107800	-4.73	20250220	55100	86.39	20240909	1.22	N	041510	500	119 억	3193654	N	N	3782	N	N
35	20250324	150501	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	103300	3000	2	2.99	14784311300	143903	86.37	99900	104200	99800	130300	70300	100300	102738.03	13.95	1355	103633	101966	98933	97266	94233	102800	98100	119	30000	500	76220	100	1	22894690	23650	132.78	3.43	12	0.63	778.00	30150.00	107800	20250220	-4.17	55100	20240909	87.48	107800	-4.17	20250220	67200	53.72	20250110	107800	-4.17	20250220	55100	87.48	20240909	1.22	N	041510	500	119 억	3193654	N	N	2379	N	N
36	20250324	140501	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	102200	1900	2	1.89	12510934100	121782	73.09	99900	104200	99800	130300	70300	100300	102732.21	13.95	2915	103633	101966	98933	97266	94233	102800	98100	119	30000	500	76220	100	1	22894690	23398	131.36	3.39	12	0.53	778.00	30150.00	107800	20250220	-5.19	55100	20240909	85.48	107800	-5.19	20250220	67200	52.08	20250110	107800	-5.19	20250220	55100	85.48	20240909	1.22	N	041510	500	119 억	3193654	N	N	2379	N	N
37	20250324	130501	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	102150	1850	2	1.84	11292877500	109877	65.95	99900	104200	99800	130300	70300	100300	102777.45	13.95	3729	103633	101966	98933	97266	94233	102800	98100	119	30000	500	76220	100	1	22894690	23387	131.30	3.39	12	0.48	778.00	30150.00	107800	20250220	-5.24	55100	20240909	85.39	107800	-5.24	20250220	67200	52.01	20250110	107800	-5.24	20250220	55100	85.39	20240909	1.22	N	041510	500	119 억	3193654	N	N	2379	N	N
38	20250324	120501	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	102300	2000	2	1.99	10234947550	99534	59.74	99900	104200	99800	130300	70300	100300	102828.66	13.95	4563	103633	101966	98933	97266	94233	102800	98100	119	30000	500	76220	100	1	22894690	23421	131.49	3.39	12	0.43	778.00	30150.00	107800	20250220	-5.10	55100	20240909	85.66	107800	-5.10	20250220	67200	52.23	20250110	107800	-5.10	20250220	55100	85.66	20240909	1.22	N	041510	500	119 억	3193654	N	N	2379	N	N
39	20250324	110501	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	101900	1600	2	1.60	8723977600	84722	50.85	99900	104200	99800	130300	70300	100300	102971.81	13.95	3553	103633	101966	98933	97266	94233	102800	98100	119	30000	500	76220	100	1	22894690	23330	130.98	3.38	12	0.37	778.00	30150.00	107800	20250220	-5.47	55100	20240909	84.94	107800	-5.47	20250220	67200	51.64	20250110	107800	-5.47	20250220	55100	84.94	20240909	1.22	N	041510	500	119 억	3193654	N	N	2379	N	N
40	20250324	100459	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	103600	3300	2	3.29	6559381450	63683	38.22	99900	104200	99800	130300	70300	100300	103000.51	13.95	1716	103633	101966	98933	97266	94233	102800	98100	119	30000	500	76220	100	1	22894690	23719	133.16	3.44	12	0.28	778.00	30150.00	107800	20250220	-3.90	55100	20240909	88.02	107800	-3.90	20250220	67200	54.17	20250110	107800	-3.90	20250220	55100	88.02	20240909	1.22	N	041510	500	119 억	3193654	N	N	2379	N	N
41	20250324	090501	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	101500	1200	2	1.20	488769600	4853	2.91	99900	101700	99800	130300	70300	100300	100714.94	13.95	-1943	103633	101966	98933	97266	94233	102800	98100	119	30000	500	76220	100	1	22894690	23238	130.46	3.37	12	0.02	778.00	30150.00	107800	20250220	-5.84	55100	20240909	84.21	107800	-5.84	20250220	67200	51.04	20250110	107800	-5.84	20250220	55100	84.21	20240909	1.22	N	041510	500	119 억	3193654	N	N	2379	N	N
42	20250321	160516	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	100300	5300	2	5.58	16482303700	166220	95.80	96700	100600	95900	123500	66500	95000	99159.14	13.87	28803	102600	98800	96400	92600	90200	97600	91400	119	28500	500	72200	100	1	22894690	22963	27.37	3.17	12	0.73	3664.00	31631.00	107800	20250220	-6.96	55100	20240909	82.03	107800	-6.96	20250220	67200	49.26	20250110	107800	-6.96	20250220	55100	82.03	20240909	1.22	N	041510	500	119 억	3176503	N	N	2379	N	N
43	20250321	150500	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	100100	5100	2	5.37	15490289650	156322	90.09	96700	100600	95900	123500	66500	95000	99092.19	13.87	28895	102600	98800	96400	92600	90200	97600	91400	119	28500	500	72200	100	1	22894690	22918	27.32	3.16	12	0.68	3664.00	31631.00	107800	20250220	-7.14	55100	20240909	81.67	107800	-7.14	20250220	67200	48.96	20250110	107800	-7.14	20250220	55100	81.67	20240909	1.22	N	041510	500	119 억	3176503	N	N	2065	N	N
44	20250321	140500	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	99700	4700	2	4.95	14024208650	141618	81.62	96700	100600	95900	123500	66500	95000	99028.43	13.87	30893	102600	98800	96400	92600	90200	97600	91400	119	28500	500	72200	100	1	22894690	22826	27.21	3.15	12	0.62	3664.00	31631.00	107800	20250220	-7.51	55100	20240909	80.94	107800	-7.51	20250220	67200	48.36	20250110	107800	-7.51	20250220	55100	80.94	20240909	1.22	N	041510	500	119 억	3176503	N	N	2065	N	N
45	20250321	130500	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	99700	4700	2	4.95	12886464200	130188	75.03	96700	100600	95900	123500	66500	95000	98983.50	13.87	31470	102600	98800	96400	92600	90200	97600	91400	119	28500	500	72200	100	1	22894690	22826	27.21	3.15	12	0.57	3664.00	31631.00	107800	20250220	-7.51	55100	20240909	80.94	107800	-7.51	20250220	67200	48.36	20250110	107800	-7.51	20250220	55100	80.94	20240909	1.22	N	041510	500	119 억	3176503	N	N	2065	N	N
46	20250321	120501	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	100200	5200	2	5.47	12072322350	122043	70.34	96700	100600	95900	123500	66500	95000	98918.60	13.87	33124	102600	98800	96400	92600	90200	97600	91400	119	28500	500	72200	100	1	22894690	22940	27.35	3.17	12	0.53	3664.00	31631.00	107800	20250220	-7.05	55100	20240909	81.85	107800	-7.05	20250220	67200	49.11	20250110	107800	-7.05	20250220	55100	81.85	20240909	1.22	N	041510	500	119 억	3176503	N	N	2065	N	N
47	20250321	110500	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	100000	5000	2	5.26	10156890100	102915	59.31	96700	100300	95900	123500	66500	95000	98692.03	13.87	27844	102600	98800	96400	92600	90200	97600	91400	119	28500	500	72200	100	1	22894690	22895	27.29	3.16	12	0.45	3664.00	31631.00	107800	20250220	-7.24	55100	20240909	81.49	107800	-7.24	20250220	67200	48.81	20250110	107800	-7.24	20250220	55100	81.49	20240909	1.22	N	041510	500	119 억	3176503	N	N	2065	N	N
48	20250321	100501	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	98300	3300	2	3.47	7248629050	73620	42.43	96700	99700	95900	123500	66500	95000	98460.05	13.87	16668	102600	98800	96400	92600	90200	97600	91400	119	28500	500	72200	100	1	22894690	22505	26.83	3.11	12	0.32	3664.00	31631.00	107800	20250220	-8.81	55100	20240909	78.40	107800	-8.81	20250220	67200	46.28	20250110	107800	-8.81	20250220	55100	78.40	20240909	1.22	N	041510	500	119 억	3176503	N	N	2065	N	N
49	20250321	090502	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	97800	2800	2	2.95	1305311800	13392	7.72	96700	98500	95900	123500	66500	95000	97469.52	13.87	2785	102600	98800	96400	92600	90200	97600	91400	119	28500	500	72200	100	1	22894690	22391	26.69	3.09	12	0.06	3664.00	31631.00	107800	20250220	-9.28	55100	20240909	77.50	107800	-9.28	20250220	67200	45.54	20250110	107800	-9.28	20250220	55100	77.50	20240909	1.22	N	041510	500	119 억	3176503	N	N	2065	N	N
50	20250320	160754	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	95000	-5000	5	-5.00	16668015550	173239	59.69	99700	100200	94000	130000	70000	100000	96215.17	13.93	-5673	106000	103000	98500	95500	91000	104500	97000	119	30000	500	76000	100	1	22894690	21750	25.93	3.00	12	0.76	3664.00	31631.00	107800	20250220	-11.87	55100	20240909	72.41	107800	-11.87	20250220	67200	41.37	20250110	107800	-11.87	20250220	55100	72.41	20240909	1.17	N	041510	500	119 억	3190199	N	N	2065	N	N
51	20250320	150459	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	95800	-4200	5	-4.20	15909497750	165284	56.95	99700	100200	94000	130000	70000	100000	96255.23	13.93	-4002	106000	103000	98500	95500	91000	104500	97000	119	30000	500	76000	100	1	22894690	21933	26.15	3.03	12	0.72	3664.00	31631.00	107800	20250220	-11.13	55100	20240909	73.87	107800	-11.13	20250220	67200	42.56	20250110	107800	-11.13	20250220	55100	73.87	20240909	1.17	N	041510	500	119 억	3190199	N	N	2607	N	N
52	20250320	140501	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	95500	-4500	5	-4.50	13434020850	139446	48.05	99700	100200	94000	130000	70000	100000	96338.18	13.93	-4713	106000	103000	98500	95500	91000	104500	97000	119	30000	500	76000	100	1	22894690	21864	26.06	3.02	12	0.61	3664.00	31631.00	107800	20250220	-11.41	55100	20240909	73.32	107800	-11.41	20250220	67200	42.11	20250110	107800	-11.41	20250220	55100	73.32	20240909	1.17	N	041510	500	119 억	3190199	N	N	2607	N	N
53	20250320	130501	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	95000	-5000	5	-5.00	11933297250	123717	42.63	99700	100200	94000	130000	70000	100000	96456.03	13.93	-5375	106000	103000	98500	95500	91000	104500	97000	119	30000	500	76000	100	1	22894690	21750	25.93	3.00	12	0.54	3664.00	31631.00	107800	20250220	-11.87	55100	20240909	72.41	107800	-11.87	20250220	67200	41.37	20250110	107800	-11.87	20250220	55100	72.41	20240909	1.17	N	041510	500	119 억	3190199	N	N	2607	N	N
54	20250320	120459	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	95000	-5000	5	-5.00	9050996900	93213	32.12	99700	100200	95000	130000	70000	100000	97099.75	13.93	-7999	106000	103000	98500	95500	91000	104500	97000	119	30000	500	76000	100	1	22894690	21750	25.93	3.00	12	0.41	3664.00	31631.00	107800	20250220	-11.87	55100	20240909	72.41	107800	-11.87	20250220	67200	41.37	20250110	107800	-11.87	20250220	55100	72.41	20240909	1.17	N	041510	500	119 억	3190199	N	N	2607	N	N
55	20250320	110459	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	96000	-4000	5	-4.00	6776283800	69405	23.91	99700	100200	95800	130000	70000	100000	97633.50	13.93	-1662	106000	103000	98500	95500	91000	104500	97000	119	30000	500	76000	100	1	22894690	21979	26.20	3.03	12	0.30	3664.00	31631.00	107800	20250220	-10.95	55100	20240909	74.23	107800	-10.95	20250220	67200	42.86	20250110	107800	-10.95	20250220	55100	74.23	20240909	1.17	N	041510	500	119 억	3190199	N	N	2607	N	N
56	20250320	100458	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	97400	-2600	5	-2.60	3840748800	38983	13.43	99700	100200	97100	130000	70000	100000	98523.19	13.93	-2883	106000	103000	98500	95500	91000	104500	97000	119	30000	500	76000	100	1	22894690	22299	26.58	3.08	12	0.17	3664.00	31631.00	107800	20250220	-9.65	55100	20240909	76.77	107800	-9.65	20250220	67200	44.94	20250110	107800	-9.65	20250220	55100	76.77	20240909	1.17	N	041510	500	119 억	3190199	N	N	2607	N	N
57	20250320	090501	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	98900	-1100	5	-1.10	555015000	5586	1.92	99700	100200	98500	130000	70000	100000	99356.72	13.93	-254	106000	103000	98500	95500	91000	104500	97000	119	30000	500	76000	100	1	22894690	22643	26.99	3.13	12	0.02	3664.00	31631.00	107800	20250220	-8.26	55100	20240909	79.49	107800	-8.26	20250220	67200	47.17	20250110	107800	-8.26	20250220	55100	79.49	20240909	1.17	N	041510	500	119 억	3190199	N	N	2607	N	N
58	20250319	160457	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	100000	6300	2	6.72	28896014850	289661	205.00	94000	101500	94000	121800	65600	93700	99759.00	14.06	13686	97633	95666	93733	91766	89833	94700	90800	119	28100	500	71210	100	1	22894690	22895	27.29	3.16	12	1.27	3664.00	31631.00	107800	20250220	-7.24	55100	20240909	81.49	107800	-7.24	20250220	67200	48.81	20250110	107800	-7.24	20250220	55100	81.49	20240909	1.13	N	041510	500	119 억	3218452	N	N	2607	N	N
59	20250319	150458	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	99900	6200	2	6.62	27413303900	274817	194.50	94000	101500	94000	121800	65600	93700	99752.24	14.06	11142	97633	95666	93733	91766	89833	94700	90800	119	28100	500	71210	100	1	22894690	22872	27.27	3.16	12	1.20	3664.00	31631.00	107800	20250220	-7.33	55100	20240909	81.31	107800	-7.33	20250220	67200	48.66	20250110	107800	-7.33	20250220	55100	81.31	20240909	1.13	N	041510	500	119 억	3218452	N	N	1264	N	N
60	20250319	140459	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	101100	7400	2	7.90	24077552650	241644	171.02	94000	101500	94000	121800	65600	93700	99641.85	14.06	13467	97633	95666	93733	91766	89833	94700	90800	119	28100	500	71210	100	1	22894690	23147	27.59	3.20	12	1.06	3664.00	31631.00	107800	20250220	-6.22	55100	20240909	83.48	107800	-6.22	20250220	67200	50.45	20250110	107800	-6.22	20250220	55100	83.48	20240909	1.13	N	041510	500	119 억	3218452	N	N	1264	N	N
61	20250319	130458	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	99500	5800	2	6.19	20212470100	203182	143.80	94000	101500	94000	121800	65600	93700	99481.08	14.06	3825	97633	95666	93733	91766	89833	94700	90800	119	28100	500	71210	100	1	22894690	22780	27.16	3.15	12	0.89	3664.00	31631.00	107800	20250220	-7.70	55100	20240909	80.58	107800	-7.70	20250220	67200	48.07	20250110	107800	-7.70	20250220	55100	80.58	20240909	1.13	N	041510	500	119 억	3218452	N	N	1264	N	N
62	20250319	120458	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	99700	6000	2	6.40	18848492700	189470	134.10	94000	101500	94000	121800	65600	93700	99481.65	14.06	122	97633	95666	93733	91766	89833	94700	90800	119	28100	500	71210	100	1	22894690	22826	27.21	3.15	12	0.83	3664.00	31631.00	107800	20250220	-7.51	55100	20240909	80.94	107800	-7.51	20250220	67200	48.36	20250110	107800	-7.51	20250220	55100	80.94	20240909	1.13	N	041510	500	119 억	3218452	N	N	1264	N	N
63	20250319	110458	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	99900	6200	2	6.62	17322034850	174155	123.26	94000	101500	94000	121800	65600	93700	99465.01	14.06	-1143	97633	95666	93733	91766	89833	94700	90800	119	28100	500	71210	100	1	22894690	22872	27.27	3.16	12	0.76	3664.00	31631.00	107800	20250220	-7.33	55100	20240909	81.31	107800	-7.33	20250220	67200	48.66	20250110	107800	-7.33	20250220	55100	81.31	20240909	1.13	N	041510	500	119 억	3218452	N	N	1264	N	N
64	20250319	100459	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	99600	5900	2	6.30	8561957050	87044	61.60	94000	100000	94000	121800	65600	93700	98366.29	14.06	2496	97633	95666	93733	91766	89833	94700	90800	119	28100	500	71210	100	1	22894690	22803	27.18	3.15	12	0.38	3664.00	31631.00	107800	20250220	-7.61	55100	20240909	80.76	107800	-7.61	20250220	67200	48.21	20250110	107800	-7.61	20250220	55100	80.76	20240909	1.13	N	041510	500	119 억	3218452	N	N	1264	N	N
65	20250319	090500	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	97400	3700	2	3.95	1026237550	10665	7.55	94000	97400	94000	121800	65600	93700	96236.94	14.06	1818	97633	95666	93733	91766	89833	94700	90800	119	28100	500	71210	100	1	22894690	22299	26.58	3.08	12	0.05	3664.00	31631.00	107800	20250220	-9.65	55100	20240909	76.77	107800	-9.65	20250220	67200	44.94	20250110	107800	-9.65	20250220	55100	76.77	20240909	1.13	N	041510	500	119 억	3218452	N	N	1264	N	N
66	20250318	160456	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	93700	300	2	0.32	13262316050	141107	86.74	94800	95700	91800	121400	65400	93400	93987.92	14.01	1287	98533	95966	93033	90466	87533	97250	91750	119	28000	500	70980	100	1	22894690	21452	25.57	2.96	12	0.62	3664.00	31631.00	107800	20250220	-13.08	55100	20240909	70.05	107800	-13.08	20250220	67200	39.43	20250110	107800	-13.08	20250220	55100	70.05	20240909	1.11	N	041510	500	119 억	3206559	N	N	1264	N	N
67	20250318	150459	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	94400	1000	2	1.07	12697757300	135096	83.04	94800	95700	91800	121400	65400	93400	93990.63	14.01	1346	98533	95966	93033	90466	87533	97250	91750	119	28000	500	70980	100	1	22894690	21613	25.76	2.98	12	0.59	3664.00	31631.00	107800	20250220	-12.43	55100	20240909	71.32	107800	-12.43	20250220	67200	40.48	20250110	107800	-12.43	20250220	55100	71.32	20240909	1.11	N	041510	500	119 억	3206559	N	N	195	N	N
68	20250318	140458	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	95000	1600	2	1.71	11395727750	121346	74.59	94800	95700	91800	121400	65400	93400	93911.04	14.01	4715	98533	95966	93033	90466	87533	97250	91750	119	28000	500	70980	100	1	22894690	21750	25.93	3.00	12	0.53	3664.00	31631.00	107800	20250220	-11.87	55100	20240909	72.41	107800	-11.87	20250220	67200	41.37	20250110	107800	-11.87	20250220	55100	72.41	20240909	1.11	N	041510	500	119 억	3206559	N	N	195	N	N
69	20250318	130457	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	95200	1800	2	1.93	10103755800	107747	66.23	94800	95700	91800	121400	65400	93400	93772.97	14.01	5025	98533	95966	93033	90466	87533	97250	91750	119	28000	500	70980	100	1	22894690	21796	25.98	3.01	12	0.47	3664.00	31631.00	107800	20250220	-11.69	55100	20240909	72.78	107800	-11.69	20250220	67200	41.67	20250110	107800	-11.69	20250220	55100	72.78	20240909	1.11	N	041510	500	119 억	3206559	N	N	195	N	N
70	20250318	120456	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	95200	1800	2	1.93	8437991750	90257	55.48	94800	95300	91800	121400	65400	93400	93488.50	14.01	4576	98533	95966	93033	90466	87533	97250	91750	119	28000	500	70980	100	1	22894690	21796	25.98	3.01	12	0.39	3664.00	31631.00	107800	20250220	-11.69	55100	20240909	72.78	107800	-11.69	20250220	67200	41.67	20250110	107800	-11.69	20250220	55100	72.78	20240909	1.11	N	041510	500	119 억	3206559	N	N	195	N	N
71	20250318	110455	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	93900	500	2	0.54	6839770200	73340	45.08	94800	94900	91800	121400	65400	93400	93261.11	14.01	4626	98533	95966	93033	90466	87533	97250	91750	119	28000	500	70980	100	1	22894690	21498	25.63	2.97	12	0.32	3664.00	31631.00	107800	20250220	-12.89	55100	20240909	70.42	107800	-12.89	20250220	67200	39.73	20250110	107800	-12.89	20250220	55100	70.42	20240909	1.11	N	041510	500	119 억	3206559	N	N	195	N	N
72	20250318	100457	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	92900	-500	5	-0.54	4921554400	52888	32.51	94800	94900	91800	121400	65400	93400	93056.15	14.01	4202	98533	95966	93033	90466	87533	97250	91750	119	28000	500	70980	100	1	22894690	21269	25.35	2.94	12	0.23	3664.00	31631.00	107800	20250220	-13.82	55100	20240909	68.60	107800	-13.82	20250220	67200	38.24	20250110	107800	-13.82	20250220	55100	68.60	20240909	1.11	N	041510	500	119 억	3206559	N	N	195	N	N
73	20250318	090458	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	93200	-200	5	-0.21	544773800	5796	3.56	94800	94900	93100	121400	65400	93400	93991.54	14.01	-579	98533	95966	93033	90466	87533	97250	91750	119	28000	500	70980	100	1	22894690	21338	25.44	2.95	12	0.03	3664.00	31631.00	107800	20250220	-13.54	55100	20240909	69.15	107800	-13.54	20250220	67200	38.69	20250110	107800	-13.54	20250220	55100	69.15	20240909	1.11	N	041510	500	119 억	3206559	N	N	195	N	N
74	20250317	160455	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	93400	2200	2	2.41	15185538100	162626	103.77	91200	95600	90100	118500	63900	91200	93377.05	13.65	-4963	95133	93166	91833	89866	88533	92500	89200	119	27300	500	69310	100	1	23353627	21812	25.49	2.95	12	0.70	3664.00	31631.00	107800	20250220	-13.36	55100	20240909	69.51	107800	-13.36	20250220	67200	38.99	20250110	107800	-13.36	20250220	55100	69.51	20240909	1.11	N	041510	500	119 억	3188651	N	N	195	N	N
75	20250317	150455	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	93400	2200	2	2.41	14581829950	156156	99.64	91200	95600	90100	118500	63900	91200	93379.89	13.65	-4942	95133	93166	91833	89866	88533	92500	89200	119	27300	500	69310	100	1	23353627	21812	25.49	2.95	12	0.67	3664.00	31631.00	107800	20250220	-13.36	55100	20240909	69.51	107800	-13.36	20250220	67200	38.99	20250110	107800	-13.36	20250220	55100	69.51	20240909	1.11	N	041510	500	119 억	3188651	N	N	1782	N	N
76	20250317	140456	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	93500	2300	2	2.52	12047116600	128949	82.28	91200	95600	90100	118500	63900	91200	93425.44	13.65	-10208	95133	93166	91833	89866	88533	92500	89200	119	27300	500	69310	100	1	23353627	21836	25.52	2.96	12	0.55	3664.00	31631.00	107800	20250220	-13.27	55100	20240909	69.69	107800	-13.27	20250220	67200	39.14	20250110	107800	-13.27	20250220	55100	69.69	20240909	1.11	N	041510	500	119 억	3188651	N	N	1782	N	N
77	20250317	130455	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	93900	2700	2	2.96	8050123150	86767	55.37	91200	94200	90100	118500	63900	91200	92778.63	13.65	-9524	95133	93166	91833	89866	88533	92500	89200	119	27300	500	69310	100	1	23353627	21929	25.63	2.97	12	0.37	3664.00	31631.00	107800	20250220	-12.89	55100	20240909	70.42	107800	-12.89	20250220	67200	39.73	20250110	107800	-12.89	20250220	55100	70.42	20240909	1.11	N	041510	500	119 억	3188651	N	N	1782	N	N
78	20250317	120454	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	93200	2000	2	2.19	6894478700	74394	47.47	91200	94200	90100	118500	63900	91200	92675.20	13.65	-8418	95133	93166	91833	89866	88533	92500	89200	119	27300	500	69310	100	1	23353627	21766	25.44	2.95	12	0.32	3664.00	31631.00	107800	20250220	-13.54	55100	20240909	69.15	107800	-13.54	20250220	67200	38.69	20250110	107800	-13.54	20250220	55100	69.15	20240909	1.11	N	041510	500	119 억	3188651	N	N	1782	N	N
79	20250317	110455	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	93500	2300	2	2.52	5592583450	60404	38.54	91200	94200	90100	118500	63900	91200	92586.31	13.65	-5717	95133	93166	91833	89866	88533	92500	89200	119	27300	500	69310	100	1	23353627	21836	25.52	2.96	12	0.26	3664.00	31631.00	107800	20250220	-13.27	55100	20240909	69.69	107800	-13.27	20250220	67200	39.14	20250110	107800	-13.27	20250220	55100	69.69	20240909	1.11	N	041510	500	119 억	3188651	N	N	1782	N	N
80	20250317	100456	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	92200	1000	2	1.10	2626860850	28671	18.29	91200	92900	90100	118500	63900	91200	91620.83	13.65	-656	95133	93166	91833	89866	88533	92500	89200	119	27300	500	69310	100	1	23353627	21532	25.16	2.91	12	0.12	3664.00	31631.00	107800	20250220	-14.47	55100	20240909	67.33	107800	-14.47	20250220	67200	37.20	20250110	107800	-14.47	20250220	55100	67.33	20240909	1.11	N	041510	500	119 억	3188651	N	N	1782	N	N
81	20250317	090455	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	90400	-800	5	-0.88	290377400	3199	2.04	91200	91200	90300	118500	63900	91200	90771.30	13.65	-897	95133	93166	91833	89866	88533	92500	89200	119	27300	500	69310	100	1	23353627	21112	24.67	2.86	12	0.01	3664.00	31631.00	107800	20250220	-16.14	55100	20240909	64.07	107800	-16.14	20250220	67200	34.52	20250110	107800	-16.14	20250220	55100	64.07	20240909	1.11	N	041510	500	119 억	3188651	N	N	1782	N	N
82	20250314	160454	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	91200	-2200	5	-2.36	14324155050	156233	109.66	92800	93800	90500	121400	65400	93400	91684.87	13.45	40589	95400	94400	93400	92400	91400	94900	92900	119	28000	500	70980	100	1	23353627	21299	24.89	2.88	12	0.67	3664.00	31631.00	107800	20250220	-15.40	55100	20240909	65.52	107800	-15.40	20250220	67200	35.71	20250110	107800	-15.40	20250220	55100	65.52	20240909	1.08	N	041510	500	119 억	3140314	N	N	1782	N	N
83	20250314	150457	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	91300	-2100	5	-2.25	12939584150	141057	99.01	92800	93800	90500	121400	65400	93400	91732.95	13.45	39630	95400	94400	93400	92400	91400	94900	92900	119	28000	500	70980	100	1	23353627	21322	24.92	2.89	12	0.60	3664.00	31631.00	107800	20250220	-15.31	55100	20240909	65.70	107800	-15.31	20250220	67200	35.86	20250110	107800	-15.31	20250220	55100	65.70	20240909	1.08	N	041510	500	119 억	3140314	N	N	3081	N	N
84	20250314	140453	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	91100	-2300	5	-2.46	10862274150	118315	83.05	92800	93800	90500	121400	65400	93400	91808.01	13.45	35933	95400	94400	93400	92400	91400	94900	92900	119	28000	500	70980	100	1	23353627	21275	24.86	2.88	12	0.51	3664.00	31631.00	107800	20250220	-15.49	55100	20240909	65.34	107800	-15.49	20250220	67200	35.57	20250110	107800	-15.49	20250220	55100	65.34	20240909	1.08	N	041510	500	119 억	3140314	N	N	3081	N	N
85	20250314	130453	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	91800	-1600	5	-1.71	7473365300	81113	56.93	92800	93800	91100	121400	65400	93400	92135.14	13.45	23764	95400	94400	93400	92400	91400	94900	92900	119	28000	500	70980	100	1	23353627	21439	25.05	2.90	12	0.35	3664.00	31631.00	107800	20250220	-14.84	55100	20240909	66.61	107800	-14.84	20250220	67200	36.61	20250110	107800	-14.84	20250220	55100	66.61	20240909	1.08	N	041510	500	119 억	3140314	N	N	3081	N	N
86	20250314	120455	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	91400	-2000	5	-2.14	6257091900	67826	47.61	92800	93800	91100	121400	65400	93400	92252.01	13.45	21253	95400	94400	93400	92400	91400	94900	92900	119	28000	500	70980	100	1	23353627	21345	24.95	2.89	12	0.29	3664.00	31631.00	107800	20250220	-15.21	55100	20240909	65.88	107800	-15.21	20250220	67200	36.01	20250110	107800	-15.21	20250220	55100	65.88	20240909	1.08	N	041510	500	119 억	3140314	N	N	3081	N	N
87	20250314	110453	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	91900	-1500	5	-1.61	4655538100	50317	35.32	92800	93800	91500	121400	65400	93400	92524.05	13.45	13954	95400	94400	93400	92400	91400	94900	92900	119	28000	500	70980	100	1	23353627	21462	25.08	2.91	12	0.22	3664.00	31631.00	107800	20250220	-14.75	55100	20240909	66.79	107800	-14.75	20250220	67200	36.76	20250110	107800	-14.75	20250220	55100	66.79	20240909	1.08	N	041510	500	119 억	3140314	N	N	3081	N	N
88	20250314	100455	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	93200	-200	5	-0.21	2661738600	28733	20.17	92800	93800	91500	121400	65400	93400	92636.83	13.45	10521	95400	94400	93400	92400	91400	94900	92900	119	28000	500	70980	100	1	23353627	21766	25.44	2.95	12	0.12	3664.00	31631.00	107800	20250220	-13.54	55100	20240909	69.15	107800	-13.54	20250220	67200	38.69	20250110	107800	-13.54	20250220	55100	69.15	20240909	1.08	N	041510	500	119 억	3140314	N	N	3081	N	N
89	20250314	090456	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	93700	300	2	0.32	253463700	2722	1.91	92800	93800	92700	121400	65400	93400	93116.09	13.45	1493	95400	94400	93400	92400	91400	94900	92900	119	28000	500	70980	100	1	23353627	21882	25.57	2.96	12	0.01	3664.00	31631.00	107800	20250220	-13.08	55100	20240909	70.05	107800	-13.08	20250220	67200	39.43	20250110	107800	-13.08	20250220	55100	70.05	20240909	1.08	N	041510	500	119 억	3140314	N	N	3081	N	N
90	20250313	160451	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	93400	-400	5	-0.43	13230980950	141941	89.86	92800	94400	92400	121900	65700	93800	93214.53	13.24	28089	99200	96500	95000	92300	90800	95750	91550	119	28100	500	71280	100	1	23353627	21812	25.49	2.95	12	0.61	3664.00	31631.00	107800	20250220	-13.36	55100	20240909	69.51	107800	-13.36	20250220	67200	38.99	20250110	107800	-13.36	20250220	55100	69.51	20240909	1.12	N	041510	500	119 억	3092349	N	N	3081	N	N
91	20250313	150452	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	93200	-600	5	-0.64	10139742700	108838	68.90	92800	94400	92400	121900	65700	93800	93163.61	13.24	34484	99200	96500	95000	92300	90800	95750	91550	119	28100	500	71280	100	1	23353627	21766	25.44	2.95	12	0.47	3664.00	31631.00	107800	20250220	-13.54	55100	20240909	69.15	107800	-13.54	20250220	67200	38.69	20250110	107800	-13.54	20250220	55100	69.15	20240909	1.12	N	041510	500	119 억	3092349	N	N	591	N	N
92	20250313	140451	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	93600	-200	5	-0.21	8473258650	90968	57.59	92800	94400	92400	121900	65700	93800	93145.47	13.24	26118	99200	96500	95000	92300	90800	95750	91550	119	28100	500	71280	100	1	23353627	21859	25.55	2.96	12	0.39	3664.00	31631.00	107800	20250220	-13.17	55100	20240909	69.87	107800	-13.17	20250220	67200	39.29	20250110	107800	-13.17	20250220	55100	69.87	20240909	1.12	N	041510	500	119 억	3092349	N	N	591	N	N
93	20250313	130451	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	92800	-1000	5	-1.07	6727474700	72245	45.74	92800	94400	92400	121900	65700	93800	93120.26	13.24	18388	99200	96500	95000	92300	90800	95750	91550	119	28100	500	71280	100	1	23353627	21672	25.33	2.93	12	0.31	3664.00	31631.00	107800	20250220	-13.91	55100	20240909	68.42	107800	-13.91	20250220	67200	38.10	20250110	107800	-13.91	20250220	55100	68.42	20240909	1.12	N	041510	500	119 억	3092349	N	N	591	N	N
94	20250313	120452	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	93400	-400	5	-0.43	5523144250	59298	37.54	92800	94400	92400	121900	65700	93800	93142.15	13.24	9971	99200	96500	95000	92300	90800	95750	91550	119	28100	500	71280	100	1	23353627	21812	25.49	2.95	12	0.25	3664.00	31631.00	107800	20250220	-13.36	55100	20240909	69.51	107800	-13.36	20250220	67200	38.99	20250110	107800	-13.36	20250220	55100	69.51	20240909	1.12	N	041510	500	119 억	3092349	N	N	591	N	N
95	20250313	110451	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	92500	-1300	5	-1.39	4461632900	47885	30.32	92800	94400	92400	121900	65700	93800	93173.89	13.24	4127	99200	96500	95000	92300	90800	95750	91550	119	28100	500	71280	100	1	23353627	21602	25.25	2.92	12	0.21	3664.00	31631.00	107800	20250220	-14.19	55100	20240909	67.88	107800	-14.19	20250220	67200	37.65	20250110	107800	-14.19	20250220	55100	67.88	20240909	1.12	N	041510	500	119 억	3092349	N	N	591	N	N
96	20250313	100450	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	92800	-1000	5	-1.07	3195558900	34242	21.68	92800	94400	92400	121900	65700	93800	93322.76	13.24	-489	99200	96500	95000	92300	90800	95750	91550	119	28100	500	71280	100	1	23353627	21672	25.33	2.93	12	0.15	3664.00	31631.00	107800	20250220	-13.91	55100	20240909	68.42	107800	-13.91	20250220	67200	38.10	20250110	107800	-13.91	20250220	55100	68.42	20240909	1.12	N	041510	500	119 억	3092349	N	N	591	N	N
97	20250313	090452	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	94000	200	2	0.21	319829750	3429	2.17	92800	94200	92800	121900	65700	93800	93271.71	13.24	650	99200	96500	95000	92300	90800	95750	91550	119	28100	500	71280	100	1	23353627	21952	25.66	2.97	12	0.01	3664.00	31631.00	107800	20250220	-12.80	55100	20240909	70.60	107800	-12.80	20250220	67200	39.88	20250110	107800	-12.80	20250220	55100	70.60	20240909	1.12	N	041510	500	119 억	3092349	N	N	591	N	N
98	20250312	160449	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	93800	-3000	5	-3.10	14898146600	157233	124.65	96100	97700	93500	125800	67800	96800	94753.55	13.20	2165	101600	99200	95800	93400	90000	100400	94600	119	29000	500	73560	100	1	23353627	21906	25.60	2.97	12	0.67	3664.00	31631.00	107800	20250220	-12.99	55100	20240909	70.24	107800	-12.99	20250220	67200	39.58	20250110	107800	-12.99	20250220	55100	70.24	20240909	1.16	N	041510	500	119 억	3082641	N	N	591	N	N
99	20250312	150449	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	94200	-2600	5	-2.69	13948944500	147137	116.65	96100	97700	93500	125800	67800	96800	94801.90	13.20	1888	101600	99200	95800	93400	90000	100400	94600	119	29000	500	73560	100	1	23353627	21999	25.71	2.98	12	0.63	3664.00	31631.00	107800	20250220	-12.62	55100	20240909	70.96	107800	-12.62	20250220	67200	40.18	20250110	107800	-12.62	20250220	55100	70.96	20240909	1.16	N	041510	500	119 억	3082641	N	N	682	N	N
100	20250312	140449	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	94200	-2600	5	-2.69	11655693350	122720	97.29	96100	97700	93900	125800	67800	96800	94977.37	13.20	-282	101600	99200	95800	93400	90000	100400	94600	119	29000	500	73560	100	1	23353627	21999	25.71	2.98	12	0.53	3664.00	31631.00	107800	20250220	-12.62	55100	20240909	70.96	107800	-12.62	20250220	67200	40.18	20250110	107800	-12.62	20250220	55100	70.96	20240909	1.16	N	041510	500	119 억	3082641	N	N	682	N	N
101	20250312	130449	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	94600	-2200	5	-2.27	9911512000	104193	82.60	96100	97700	93900	125800	67800	96800	95125.84	13.20	-1502	101600	99200	95800	93400	90000	100400	94600	119	29000	500	73560	100	1	23353627	22093	25.82	2.99	12	0.45	3664.00	31631.00	107800	20250220	-12.24	55100	20240909	71.69	107800	-12.24	20250220	67200	40.77	20250110	107800	-12.24	20250220	55100	71.69	20240909	1.16	N	041510	500	119 억	3082641	N	N	682	N	N
102	20250312	120450	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	94700	-2100	5	-2.17	7959478100	83515	66.21	96100	97700	93900	125800	67800	96800	95305.27	13.20	-2703	101600	99200	95800	93400	90000	100400	94600	119	29000	500	73560	100	1	23353627	22116	25.85	2.99	12	0.36	3664.00	31631.00	107800	20250220	-12.15	55100	20240909	71.87	107800	-12.15	20250220	67200	40.92	20250110	107800	-12.15	20250220	55100	71.87	20240909	1.16	N	041510	500	119 억	3082641	N	N	682	N	N
103	20250312	110447	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	95000	-1800	5	-1.86	6418541750	67270	53.33	96100	97700	93900	125800	67800	96800	95413.82	13.20	-5983	101600	99200	95800	93400	90000	100400	94600	119	29000	500	73560	100	1	23353627	22186	25.93	3.00	12	0.29	3664.00	31631.00	107800	20250220	-11.87	55100	20240909	72.41	107800	-11.87	20250220	67200	41.37	20250110	107800	-11.87	20250220	55100	72.41	20240909	1.16	N	041510	500	119 억	3082641	N	N	682	N	N
104	20250312	100449	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	95500	-1300	5	-1.34	2857468750	29726	23.57	96100	97700	95100	125800	67800	96800	96126.03	13.20	1618	101600	99200	95800	93400	90000	100400	94600	119	29000	500	73560	100	1	23353627	22303	26.06	3.02	12	0.13	3664.00	31631.00	107800	20250220	-11.41	55100	20240909	73.32	107800	-11.41	20250220	67200	42.11	20250110	107800	-11.41	20250220	55100	73.32	20240909	1.16	N	041510	500	119 억	3082641	N	N	682	N	N
105	20250312	090450	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	97200	400	2	0.41	261728400	2701	2.14	96100	97700	96100	125800	67800	96800	96902.03	13.20	-222	101600	99200	95800	93400	90000	100400	94600	119	29000	500	73560	100	1	23353627	22700	26.53	3.07	12	0.01	3664.00	31631.00	107800	20250220	-9.83	55100	20240909	76.41	107800	-9.83	20250220	67200	44.64	20250110	107800	-9.83	20250220	55100	76.41	20240909	1.16	N	041510	500	119 억	3082641	N	N	682	N	N
106	20250311	160444	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	96800	1300	2	1.36	12119229050	125868	51.62	92600	98200	92400	124100	66900	95500	96284.73	13.24	5884	103766	99632	94866	90732	85966	97250	88350	119	28600	500	72580	100	1	23353627	22606	26.42	3.06	12	0.54	3664.00	31631.00	107800	20250220	-10.20	55100	20240909	75.68	107800	-10.20	20250220	67200	44.05	20250110	107800	-10.20	20250220	55100	75.68	20240909	1.11	N	041510	500	119 억	3091299	N	N	682	N	N
107	20250311	150447	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	96700	1200	2	1.26	11685752250	121388	49.78	92600	98200	92400	124100	66900	95500	96267.77	13.24	5079	103766	99632	94866	90732	85966	97250	88350	119	28600	500	72580	100	1	23353627	22583	26.39	3.06	12	0.52	3664.00	31631.00	107800	20250220	-10.30	55100	20240909	75.50	107800	-10.30	20250220	67200	43.90	20250110	107800	-10.30	20250220	55100	75.50	20240909	1.11	N	041510	500	119 억	3091299	N	N	2448	N	N
108	20250311	140447	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	96700	1200	2	1.26	9338899600	97096	39.82	92600	98200	92400	124100	66900	95500	96182.12	13.24	6390	103766	99632	94866	90732	85966	97250	88350	119	28600	500	72580	100	1	23353627	22583	26.39	3.06	12	0.42	3664.00	31631.00	107800	20250220	-10.30	55100	20240909	75.50	107800	-10.30	20250220	67200	43.90	20250110	107800	-10.30	20250220	55100	75.50	20240909	1.11	N	041510	500	119 억	3091299	N	N	2448	N	N
109	20250311	130447	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	96200	700	2	0.73	8339849400	86747	35.57	92600	98200	92400	124100	66900	95500	96139.92	13.24	6285	103766	99632	94866	90732	85966	97250	88350	119	28600	500	72580	100	1	23353627	22466	26.26	3.04	12	0.37	3664.00	31631.00	107800	20250220	-10.76	55100	20240909	74.59	107800	-10.76	20250220	67200	43.15	20250110	107800	-10.76	20250220	55100	74.59	20240909	1.11	N	041510	500	119 억	3091299	N	N	2448	N	N
110	20250311	120446	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	96100	600	2	0.63	7361430950	76572	31.40	92600	98200	92400	124100	66900	95500	96137.37	13.24	7143	103766	99632	94866	90732	85966	97250	88350	119	28600	500	72580	100	1	23353627	22443	26.23	3.04	12	0.33	3664.00	31631.00	107800	20250220	-10.85	55100	20240909	74.41	107800	-10.85	20250220	67200	43.01	20250110	107800	-10.85	20250220	55100	74.41	20240909	1.11	N	041510	500	119 억	3091299	N	N	2448	N	N
111	20250311	110446	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	96000	500	2	0.52	6457079850	67171	27.55	92600	98200	92400	124100	66900	95500	96128.98	13.24	5993	103766	99632	94866	90732	85966	97250	88350	119	28600	500	72580	100	1	23353627	22419	26.20	3.03	12	0.29	3664.00	31631.00	107800	20250220	-10.95	55100	20240909	74.23	107800	-10.95	20250220	67200	42.86	20250110	107800	-10.95	20250220	55100	74.23	20240909	1.11	N	041510	500	119 억	3091299	N	N	2448	N	N
112	20250311	100447	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	96300	800	2	0.84	4510572550	46877	19.22	92600	98200	92400	124100	66900	95500	96221.44	13.24	8384	103766	99632	94866	90732	85966	97250	88350	119	28600	500	72580	100	1	23353627	22490	26.28	3.04	12	0.20	3664.00	31631.00	107800	20250220	-10.67	55100	20240909	74.77	107800	-10.67	20250220	67200	43.30	20250110	107800	-10.67	20250220	55100	74.77	20240909	1.11	N	041510	500	119 억	3091299	N	N	2448	N	N
113	20250311	090447	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	94200	-1300	5	-1.36	403089200	4317	1.77	92600	95000	92400	124100	66900	95500	93372.53	13.24	938	103766	99632	94866	90732	85966	97250	88350	119	28600	500	72580	100	1	23353627	21999	25.71	2.98	12	0.02	3664.00	31631.00	107800	20250220	-12.62	55100	20240909	70.96	107800	-12.62	20250220	67200	40.18	20250110	107800	-12.62	20250220	55100	70.96	20240909	1.11	N	041510	500	119 억	3091299	N	N	2448	N	N
114	20250310	160442	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	95500	-2600	5	-2.65	23253471150	242808	146.84	97900	99000	90100	127500	68700	98100	95769.01	13.14	27106	102833	100466	98433	96066	94033	101650	97250	119	29400	500	74550	100	1	23353627	22303	26.06	3.02	12	1.04	3664.00	31631.00	107800	20250220	-11.41	55100	20240909	73.32	107800	-11.41	20250220	67200	42.11	20250110	107800	-11.41	20250220	55100	73.32	20240909	1.15	N	041510	500	119 억	3068702	N	N	2448	N	N
115	20250310	150446	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	95700	-2400	5	-2.45	21361818550	223054	134.89	97900	99000	90100	127500	68700	98100	95769.70	13.14	29746	102833	100466	98433	96066	94033	101650	97250	119	29400	500	74550	100	1	23353627	22349	26.12	3.03	12	0.96	3664.00	31631.00	107800	20250220	-11.22	55100	20240909	73.68	107800	-11.22	20250220	67200	42.41	20250110	107800	-11.22	20250220	55100	73.68	20240909	1.15	N	041510	500	119 억	3068702	N	N	161	N	N
116	20250310	140445	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	95800	-2300	5	-2.34	15386651950	160201	96.88	97900	99000	90100	127500	68700	98100	96045.89	13.14	8927	102833	100466	98433	96066	94033	101650	97250	119	29400	500	74550	100	1	23353627	22373	26.15	3.03	12	0.69	3664.00	31631.00	107800	20250220	-11.13	55100	20240909	73.87	107800	-11.13	20250220	67200	42.56	20250110	107800	-11.13	20250220	55100	73.87	20240909	1.15	N	041510	500	119 억	3068702	N	N	161	N	N
117	20250310	130444	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	98900	800	2	0.82	12623119850	131792	79.70	97900	99000	90100	127500	68700	98100	95780.59	13.14	4051	102833	100466	98433	96066	94033	101650	97250	119	29400	500	74550	100	1	23353627	23097	26.99	3.13	12	0.56	3664.00	31631.00	107800	20250220	-8.26	55100	20240909	79.49	107800	-8.26	20250220	67200	47.17	20250110	107800	-8.26	20250220	55100	79.49	20240909	1.15	N	041510	500	119 억	3068702	N	N	161	N	N
118	20250310	120443	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	98600	500	2	0.51	11799329700	123445	74.65	97900	99000	90100	127500	68700	98100	95583.66	13.14	4269	102833	100466	98433	96066	94033	101650	97250	119	29400	500	74550	100	1	23353627	23027	26.91	3.12	12	0.53	3664.00	31631.00	107800	20250220	-8.53	55100	20240909	78.95	107800	-8.53	20250220	67200	46.73	20250110	107800	-8.53	20250220	55100	78.95	20240909	1.15	N	041510	500	119 억	3068702	N	N	161	N	N
119	20250310	110443	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	98000	-100	5	-0.10	10805543500	113343	68.55	97900	99000	90100	127500	68700	98100	95334.85	13.14	3353	102833	100466	98433	96066	94033	101650	97250	119	29400	500	74550	100	1	23353627	22887	26.75	3.10	12	0.49	3664.00	31631.00	107800	20250220	-9.09	55100	20240909	77.86	107800	-9.09	20250220	67200	45.83	20250110	107800	-9.09	20250220	55100	77.86	20240909	1.15	N	041510	500	119 억	3068702	N	N	161	N	N
120	20250310	100444	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	97300	-800	5	-0.82	9492987300	99902	60.42	97900	99000	90100	127500	68700	98100	95022.93	13.14	1601	102833	100466	98433	96066	94033	101650	97250	119	29400	500	74550	100	1	23353627	22723	26.56	3.08	12	0.43	3664.00	31631.00	107800	20250220	-9.74	55100	20240909	76.59	107800	-9.74	20250220	67200	44.79	20250110	107800	-9.74	20250220	55100	76.59	20240909	1.15	N	041510	500	119 억	3068702	N	N	161	N	N
121	20250310	090444	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	95600	-2500	5	-2.55	518537800	5360	3.24	97900	99000	95600	127500	68700	98100	96741.62	13.14	-354	102833	100466	98433	96066	94033	101650	97250	119	29400	500	74550	100	1	23353627	22326	26.09	3.02	12	0.02	3664.00	31631.00	107800	20250220	-11.32	55100	20240909	73.50	107800	-11.32	20250220	67200	42.26	20250110	107800	-11.32	20250220	55100	73.50	20240909	1.15	N	041510	500	119 억	3068702	N	N	161	N	N
122	20250307	160443	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	98100	1500	2	1.55	16201681600	163208	109.73	96900	100800	96400	125500	67700	96600	99271.09	13.10	15108	100800	98700	97200	95100	93600	97950	94350	119	28900	500	73410	100	1	23353627	22910	26.77	3.10	12	0.70	3664.00	31631.00	107800	20250220	-9.00	55100	20240909	78.04	107800	-9.00	20250220	67200	45.98	20250110	107800	-9.00	20250220	55100	78.04	20240909	1.15	N	041510	500	119 억	3059452	N	N	161	N	N
123	20250307	150445	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	98600	2000	2	2.07	14707192200	148004	99.51	96900	100800	96400	125500	67700	96600	99371.06	13.10	10574	100800	98700	97200	95100	93600	97950	94350	119	28900	500	73410	100	1	23353627	23027	26.91	3.12	12	0.63	3664.00	31631.00	107800	20250220	-8.53	55100	20240909	78.95	107800	-8.53	20250220	67200	46.73	20250110	107800	-8.53	20250220	55100	78.95	20240909	1.15	N	041510	500	119 억	3059452	N	N	221	N	N
124	20250307	140443	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	99000	2400	2	2.48	12822096100	128967	86.71	96900	100800	96400	125500	67700	96600	99422.49	13.10	9592	100800	98700	97200	95100	93600	97950	94350	119	28900	500	73410	100	1	23353627	23120	27.02	3.13	12	0.55	3664.00	31631.00	107800	20250220	-8.16	55100	20240909	79.67	107800	-8.16	20250220	67200	47.32	20250110	107800	-8.16	20250220	55100	79.67	20240909	1.15	N	041510	500	119 억	3059452	N	N	221	N	N
125	20250307	130444	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	99400	2800	2	2.90	11622000800	116871	78.58	96900	100800	96400	125500	67700	96600	99444.05	13.10	9541	100800	98700	97200	95100	93600	97950	94350	119	28900	500	73410	100	1	23353627	23214	27.13	3.14	12	0.50	3664.00	31631.00	107800	20250220	-7.79	55100	20240909	80.40	107800	-7.79	20250220	67200	47.92	20250110	107800	-7.79	20250220	55100	80.40	20240909	1.15	N	041510	500	119 억	3059452	N	N	221	N	N
126	20250307	120445	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	100000	3400	2	3.52	10831607100	108941	73.25	96900	100800	96400	125500	67700	96600	99427.50	13.10	8771	100800	98700	97200	95100	93600	97950	94350	119	28900	500	73410	100	1	23353627	23354	27.29	3.16	12	0.47	3664.00	31631.00	107800	20250220	-7.24	55100	20240909	81.49	107800	-7.24	20250220	67200	48.81	20250110	107800	-7.24	20250220	55100	81.49	20240909	1.15	N	041510	500	119 억	3059452	N	N	221	N	N
127	20250307	110444	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	99600	3000	2	3.11	9202598400	92633	62.28	96900	100800	96400	125500	67700	96600	99346.01	13.10	10038	100800	98700	97200	95100	93600	97950	94350	119	28900	500	73410	100	1	23353627	23260	27.18	3.15	12	0.40	3664.00	31631.00	107800	20250220	-7.61	55100	20240909	80.76	107800	-7.61	20250220	67200	48.21	20250110	107800	-7.61	20250220	55100	80.76	20240909	1.15	N	041510	500	119 억	3059452	N	N	221	N	N
128	20250307	100442	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	100100	3500	2	3.62	7033852200	70930	47.69	96900	100800	96400	125500	67700	96600	99167.70	13.10	8790	100800	98700	97200	95100	93600	97950	94350	119	28900	500	73410	100	1	23353627	23377	27.32	3.16	12	0.30	3664.00	31631.00	107800	20250220	-7.14	55100	20240909	81.67	107800	-7.14	20250220	67200	48.96	20250110	107800	-7.14	20250220	55100	81.67	20240909	1.15	N	041510	500	119 억	3059452	N	N	221	N	N
129	20250307	090445	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	97300	700	2	0.72	683595600	7023	4.72	96900	98000	96400	125500	67700	96600	97341.34	13.10	1503	100800	98700	97200	95100	93600	97950	94350	119	28900	500	73410	100	1	23353627	22723	26.56	3.08	12	0.03	3664.00	31631.00	107800	20250220	-9.74	55100	20240909	76.59	107800	-9.74	20250220	67200	44.79	20250110	107800	-9.74	20250220	55100	76.59	20240909	1.15	N	041510	500	119 억	3059452	N	N	221	N	N
130	20250306	160442	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	96600	-1500	5	-1.53	14274490400	147961	90.19	98900	99300	95700	127500	68700	98100	96474.61	12.97	25225	104500	101300	99100	95900	93700	100200	94800	119	29400	500	74550	100	1	23353627	22560	26.36	3.05	12	0.63	3664.00	31631.00	107800	20250220	-10.39	55100	20240909	75.32	107800	-10.39	20250220	67200	43.75	20250110	107800	-10.39	20250220	55100	75.32	20240909	1.21	N	041510	500	119 억	3028992	N	N	221	N	N
131	20250306	150441	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	96400	-1700	5	-1.73	13690184950	141909	86.50	98900	99300	95700	127500	68700	98100	96471.58	12.97	23806	104500	101300	99100	95900	93700	100200	94800	119	29400	500	74550	100	1	23353627	22513	26.31	3.05	12	0.61	3664.00	31631.00	107800	20250220	-10.58	55100	20240909	74.95	107800	-10.58	20250220	67200	43.45	20250110	107800	-10.58	20250220	55100	74.95	20240909	1.21	N	041510	500	119 억	3028992	N	N	458	N	N
132	20250306	140440	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	96600	-1500	5	-1.53	11587280550	120050	73.18	98900	99300	95700	127500	68700	98100	96520.45	12.97	20914	104500	101300	99100	95900	93700	100200	94800	119	29400	500	74550	100	1	23353627	22560	26.36	3.05	12	0.51	3664.00	31631.00	107800	20250220	-10.39	55100	20240909	75.32	107800	-10.39	20250220	67200	43.75	20250110	107800	-10.39	20250220	55100	75.32	20240909	1.21	N	041510	500	119 억	3028992	N	N	458	N	N
133	20250306	130440	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	96300	-1800	5	-1.83	9418241800	97547	59.46	98900	99300	95700	127500	68700	98100	96550.81	12.97	16000	104500	101300	99100	95900	93700	100200	94800	119	29400	500	74550	100	1	23353627	22490	26.28	3.04	12	0.42	3664.00	31631.00	107800	20250220	-10.67	55100	20240909	74.77	107800	-10.67	20250220	67200	43.30	20250110	107800	-10.67	20250220	55100	74.77	20240909	1.21	N	041510	500	119 억	3028992	N	N	458	N	N
134	20250306	120441	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	96700	-1400	5	-1.43	8015858800	83059	50.63	98900	99300	95700	127500	68700	98100	96508.01	12.97	16441	104500	101300	99100	95900	93700	100200	94800	119	29400	500	74550	100	1	23353627	22583	26.39	3.06	12	0.36	3664.00	31631.00	107800	20250220	-10.30	55100	20240909	75.50	107800	-10.30	20250220	67200	43.90	20250110	107800	-10.30	20250220	55100	75.50	20240909	1.21	N	041510	500	119 억	3028992	N	N	458	N	N
135	20250306	110439	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	96200	-1900	5	-1.94	6039394700	62535	38.12	98900	99300	95700	127500	68700	98100	96576.23	12.97	11978	104500	101300	99100	95900	93700	100200	94800	119	29400	500	74550	100	1	23353627	22466	26.26	3.04	12	0.27	3664.00	31631.00	107800	20250220	-10.76	55100	20240909	74.59	107800	-10.76	20250220	67200	43.15	20250110	107800	-10.76	20250220	55100	74.59	20240909	1.21	N	041510	500	119 억	3028992	N	N	458	N	N
136	20250306	100441	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	96300	-1800	5	-1.83	4103423900	42437	25.87	98900	99300	95700	127500	68700	98100	96694.49	12.97	7313	104500	101300	99100	95900	93700	100200	94800	119	29400	500	74550	100	1	23353627	22490	26.28	3.04	12	0.18	3664.00	31631.00	107800	20250220	-10.67	55100	20240909	74.77	107800	-10.67	20250220	67200	43.30	20250110	107800	-10.67	20250220	55100	74.77	20240909	1.21	N	041510	500	119 억	3028992	N	N	458	N	N
137	20250306	090443	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	97900	-200	5	-0.20	204522600	2078	1.27	98900	99300	97700	127500	68700	98100	98422.81	12.97	-820	104500	101300	99100	95900	93700	100200	94800	119	29400	500	74550	100	1	23353627	22863	26.72	3.10	12	0.01	3664.00	31631.00	107800	20250220	-9.18	55100	20240909	77.68	107800	-9.18	20250220	67200	45.68	20250110	107800	-9.18	20250220	55100	77.68	20240909	1.21	N	041510	500	119 억	3028992	N	N	458	N	N
138	20250305	160437	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	98100	-2800	5	-2.78	16018069250	162913	76.69	101000	102300	96900	131100	70700	100900	98323.05	12.91	6419	106500	103700	98800	96000	91100	105100	97400	119	30200	500	76680	100	1	23353627	22910	26.77	3.10	12	0.70	3664.00	31631.00	107800	20250220	-9.00	55100	20240909	78.04	107800	-9.00	20250220	67200	45.98	20250110	107800	-9.00	20250220	55100	78.04	20240909	1.19	N	041510	500	119 억	3015882	N	N	458	N	N
139	20250305	150438	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	98300	-2600	5	-2.58	14650705250	148978	70.13	101000	102300	96900	131100	70700	100900	98341.33	12.91	6808	106500	103700	98800	96000	91100	105100	97400	119	30200	500	76680	100	1	23353627	22957	26.83	3.11	12	0.64	3664.00	31631.00	107800	20250220	-8.81	55100	20240909	78.40	107800	-8.81	20250220	67200	46.28	20250110	107800	-8.81	20250220	55100	78.40	20240909	1.19	N	041510	500	119 억	3015882	N	N	2838	N	N
140	20250305	140436	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	97500	-3400	5	-3.37	11676887150	118619	55.84	101000	102300	96900	131100	70700	100900	98440.19	12.91	4166	106500	103700	98800	96000	91100	105100	97400	119	30200	500	76680	100	1	23353627	22770	26.61	3.08	12	0.51	3664.00	31631.00	107800	20250220	-9.55	55100	20240909	76.95	107800	-9.55	20250220	67200	45.09	20250110	107800	-9.55	20250220	55100	76.95	20240909	1.19	N	041510	500	119 억	3015882	N	N	2838	N	N
141	20250305	130435	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	97900	-3000	5	-2.97	8785763950	88919	41.86	101000	102300	97100	131100	70700	100900	98806.28	12.91	122	106500	103700	98800	96000	91100	105100	97400	119	30200	500	76680	100	1	23353627	22863	26.72	3.10	12	0.38	3664.00	31631.00	107800	20250220	-9.18	55100	20240909	77.68	107800	-9.18	20250220	67200	45.68	20250110	107800	-9.18	20250220	55100	77.68	20240909	1.19	N	041510	500	119 억	3015882	N	N	2838	N	N
142	20250305	120438	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	97500	-3400	5	-3.37	7592940250	76747	36.13	101000	102300	97100	131100	70700	100900	98934.58	12.91	-2557	106500	103700	98800	96000	91100	105100	97400	119	30200	500	76680	100	1	23353627	22770	26.61	3.08	12	0.33	3664.00	31631.00	107800	20250220	-9.55	55100	20240909	76.95	107800	-9.55	20250220	67200	45.09	20250110	107800	-9.55	20250220	55100	76.95	20240909	1.19	N	041510	500	119 억	3015882	N	N	2838	N	N
143	20250305	110434	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	97900	-3000	5	-2.97	4737558900	47492	22.36	101000	102300	97900	131100	70700	100900	99754.79	12.91	-2213	106500	103700	98800	96000	91100	105100	97400	119	30200	500	76680	100	1	23353627	22863	26.72	3.10	12	0.20	3664.00	31631.00	107800	20250220	-9.18	55100	20240909	77.68	107800	-9.18	20250220	67200	45.68	20250110	107800	-9.18	20250220	55100	77.68	20240909	1.19	N	041510	500	119 억	3015882	N	N	2838	N	N
144	20250305	100438	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	100000	-900	5	-0.89	2362923800	23485	11.06	101000	102300	99600	131100	70700	100900	100614.12	12.91	2200	106500	103700	98800	96000	91100	105100	97400	119	30200	500	76680	100	1	23353627	23354	27.29	3.16	12	0.10	3664.00	31631.00	107800	20250220	-7.24	55100	20240909	81.49	107800	-7.24	20250220	67200	48.81	20250110	107800	-7.24	20250220	55100	81.49	20240909	1.19	N	041510	500	119 억	3015882	N	N	2838	N	N
145	20250305	090435	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	100400	-500	5	-0.50	316037800	3123	1.47	101000	101800	100400	131100	70700	100900	101197.24	12.91	449	106500	103700	98800	96000	91100	105100	97400	119	30200	500	76680	100	1	23353627	23447	27.40	3.17	12	0.01	3664.00	31631.00	107800	20250220	-6.86	55100	20240909	82.21	107800	-6.86	20250220	67200	49.40	20250110	107800	-6.86	20250220	55100	82.21	20240909	1.19	N	041510	500	119 억	3015882	N	N	2838	N	N
146	20250304	160432	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	100900	500	2	0.50	20866742850	212023	82.87	95500	101600	93900	130500	70300	100400	98415.73	12.98	9999	106266	103332	101866	98932	97466	102600	98200	119	30100	500	76300	100	1	23353627	23564	27.54	3.19	12	0.91	3664.00	31631.00	107800	20250220	-6.40	55100	20240909	83.12	107800	-6.40	20250220	67200	50.15	20250110	107800	-6.40	20250220	55100	83.12	20240909	1.23	N	041510	500	119 억	3031389	N	N	2838	N	N
147	20250304	150430	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	101200	800	2	0.80	19623152150	199724	78.06	95500	101600	93900	130500	70300	100400	98250.86	12.98	12436	106266	103332	101866	98932	97466	102600	98200	119	30100	500	76300	100	1	23353627	23634	27.62	3.20	12	0.86	3664.00	31631.00	107800	20250220	-6.12	55100	20240909	83.67	107800	-6.12	20250220	67200	50.60	20250110	107800	-6.12	20250220	55100	83.67	20240909	1.23	N	041510	500	119 억	3031389	N	N	2319	N	N
148	20250304	140432	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	100800	400	2	0.40	16122196500	165130	64.54	95500	101000	93900	130500	70300	100400	97632.60	12.98	19368	106266	103332	101866	98932	97466	102600	98200	119	30100	500	76300	100	1	23353627	23540	27.51	3.19	12	0.71	3664.00	31631.00	107800	20250220	-6.49	55100	20240909	82.94	107800	-6.49	20250220	67200	50.00	20250110	107800	-6.49	20250220	55100	82.94	20240909	1.23	N	041510	500	119 억	3031389	N	N	2319	N	N
149	20250304	130431	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	99600	-800	5	-0.80	13917064300	143124	55.94	95500	99700	93900	130500	70300	100400	97236.82	12.98	18406	106266	103332	101866	98932	97466	102600	98200	119	30100	500	76300	100	1	23353627	23260	27.18	3.15	12	0.61	3664.00	31631.00	107800	20250220	-7.61	55100	20240909	80.76	107800	-7.61	20250220	67200	48.21	20250110	107800	-7.61	20250220	55100	80.76	20240909	1.23	N	041510	500	119 억	3031389	N	N	2319	N	N
150	20250304	120429	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	99000	-1400	5	-1.39	12507262450	128914	50.38	95500	99500	93900	130500	70300	100400	97019.02	12.98	17084	106266	103332	101866	98932	97466	102600	98200	119	30100	500	76300	100	1	23353627	23120	27.02	3.13	12	0.55	3664.00	31631.00	107800	20250220	-8.16	55100	20240909	79.67	107800	-8.16	20250220	67200	47.32	20250110	107800	-8.16	20250220	55100	79.67	20240909	1.23	N	041510	500	119 억	3031389	N	N	2319	N	N
151	20250304	110431	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	99200	-1200	5	-1.20	11086738850	114567	44.78	95500	99500	93900	130500	70300	100400	96769.36	12.98	15558	106266	103332	101866	98932	97466	102600	98200	119	30100	500	76300	100	1	23353627	23167	27.07	3.14	12	0.49	3664.00	31631.00	107800	20250220	-7.98	55100	20240909	80.04	107800	-7.98	20250220	67200	47.62	20250110	107800	-7.98	20250220	55100	80.04	20240909	1.23	N	041510	500	119 억	3031389	N	N	2319	N	N
152	20250304	100428	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	99100	-1300	5	-1.29	8875605950	92125	36.01	95500	99400	93900	130500	70300	100400	96341.09	12.98	13799	106266	103332	101866	98932	97466	102600	98200	119	30100	500	76300	100	1	23353627	23143	27.05	3.13	12	0.39	3664.00	31631.00	107800	20250220	-8.07	55100	20240909	79.85	107800	-8.07	20250220	67200	47.47	20250110	107800	-8.07	20250220	55100	79.85	20240909	1.23	N	041510	500	119 억	3031389	N	N	2319	N	N
153	20250304	090427	55	30.00	KSQ150		오락·문화	N	N	N	Y	40	N	95500	-4900	5	-4.88	3217604200	33867	13.24	95500	97000	93900	130500	70300	100400	94999.89	12.98	2065	106266	103332	101866	98932	97466	102600	98200	119	30100	500	76300	100	1	23353627	22303	26.06	3.02	12	0.15	3664.00	31631.00	107800	20250220	-11.41	55100	20240909	73.32	107800	-11.41	20250220	67200	42.11	20250110	107800	-11.41	20250220	55100	73.32	20240909	1.23	N	041510	500	119 억	3031389	N	N	2319	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History