KissMeData/253450/price/prices-20240301.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

2024-11-17 15:27:48 +09:00

72 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	20240329	161020	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46200	250	2	0.54	3005809900	65289	104.49	45950	46550	45450	59700	32200	45950	46037.99	7.90	167	46716	46332	46016	45632	45316	46175	45475	150	13750	500	34920	50	1	30058498	13887	46.15	1.96	12	0.22	1001.00	23546.00	73700	20230324	-37.31	41900	20240307	10.26	52600	-12.17	20240103	41900	10.26	20240307	72400	-36.19	20230425	41900	10.26	20240307	1.24	N	253450	500	150 억	2375600	N	N	110	N	N
3	20240329	151023	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46450	500	2	1.09	2825995250	61401	98.26	45950	46550	45450	59700	32200	45950	46025.23	7.90	713	46716	46332	46016	45632	45316	46175	45475	150	13750	500	34920	50	1	30058498	13962	46.40	1.97	12	0.20	1001.00	23546.00	73700	20230324	-36.97	41900	20240307	10.86	52600	-11.69	20240103	41900	10.86	20240307	72400	-35.84	20230425	41900	10.86	20240307	1.24	N	253450	500	150 억	2375600	N	N	534	N	N
4	20240329	141017	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45850	-100	5	-0.22	1371635400	29991	48.00	45950	46200	45450	59700	32200	45950	45734.90	7.90	-875	46716	46332	46016	45632	45316	46175	45475	150	13750	500	34920	50	1	30058498	13782	45.80	1.95	12	0.10	1001.00	23546.00	73700	20230324	-37.79	41900	20240307	9.43	52600	-12.83	20240103	41900	9.43	20240307	72400	-36.67	20230425	41900	9.43	20240307	1.24	N	253450	500	150 억	2375600	N	N	534	N	N
5	20240329	131003	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45750	-200	5	-0.44	1264059550	27640	44.23	45950	46200	45450	59700	32200	45950	45732.98	7.90	-323	46716	46332	46016	45632	45316	46175	45475	150	13750	500	34920	50	1	30058498	13752	45.70	1.94	12	0.09	1001.00	23546.00	73700	20230324	-37.92	41900	20240307	9.19	52600	-13.02	20240103	41900	9.19	20240307	72400	-36.81	20230425	41900	9.19	20240307	1.24	N	253450	500	150 억	2375600	N	N	534	N	N
6	20240329	121012	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45900	-50	5	-0.11	1037954900	22701	36.33	45950	46200	45450	59700	32200	45950	45722.87	7.90	1588	46716	46332	46016	45632	45316	46175	45475	150	13750	500	34920	50	1	30058498	13797	45.85	1.95	12	0.08	1001.00	23546.00	73700	20230324	-37.72	41900	20240307	9.55	52600	-12.74	20240103	41900	9.55	20240307	72400	-36.60	20230425	41900	9.55	20240307	1.24	N	253450	500	150 억	2375600	N	N	534	N	N
7	20240329	111001	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45750	-200	5	-0.44	894686750	19574	31.33	45950	46200	45450	59700	32200	45950	45707.92	7.90	2054	46716	46332	46016	45632	45316	46175	45475	150	13750	500	34920	50	1	30058498	13752	45.70	1.94	12	0.07	1001.00	23546.00	73700	20230324	-37.92	41900	20240307	9.19	52600	-13.02	20240103	41900	9.19	20240307	72400	-36.81	20230425	41900	9.19	20240307	1.24	N	253450	500	150 억	2375600	N	N	534	N	N
8	20240329	101002	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45700	-250	5	-0.54	488518650	10676	17.09	45950	46200	45500	59700	32200	45950	45758.58	7.90	-514	46716	46332	46016	45632	45316	46175	45475	150	13750	500	34920	50	1	30058498	13737	45.65	1.94	12	0.04	1001.00	23546.00	73700	20230324	-37.99	41900	20240307	9.07	52600	-13.12	20240103	41900	9.07	20240307	72400	-36.88	20230425	41900	9.07	20240307	1.24	N	253450	500	150 억	2375600	N	N	534	N	N
9	20240329	091002	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45950	0	3	0.00	82347000	1791	2.87	45950	46200	45850	59700	32200	45950	45978.22	7.90	-871	46716	46332	46016	45632	45316	46175	45475	150	13750	500	34920	50	1	30058498	13812	45.90	1.95	12	0.01	1001.00	23546.00	73700	20230324	-37.65	41900	20240307	9.67	52600	-12.64	20240103	41900	9.67	20240307	72400	-36.53	20230425	41900	9.67	20240307	1.24	N	253450	500	150 억	2375600	N	N	534	N	N
10	20240328	161009	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45950	-50	5	-0.11	2853572200	62087	30.09	46100	46400	45700	59800	32200	46000	45960.89	7.95	-10531	47466	46732	45666	44932	43866	47100	45300	150	13800	500	34960	50	1	30058498	13812	45.90	1.95	12	0.21	1001.00	23546.00	73700	20230324	-37.65	41900	20240307	9.67	52600	-12.64	20240103	41900	9.67	20240307	72400	-36.53	20230425	41900	9.67	20240307	1.26	N	253450	500	150 억	2388791	N	N	534	N	N
11	20240328	151008	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46000	0	3	0.00	2673264300	58165	28.19	46100	46400	45700	59800	32200	46000	45960.02	7.95	-10971	47466	46732	45666	44932	43866	47100	45300	150	13800	500	34960	50	1	30058498	13827	45.95	1.95	12	0.19	1001.00	23546.00	73700	20230324	-37.58	41900	20240307	9.79	52600	-12.55	20240103	41900	9.79	20240307	72400	-36.46	20230425	41900	9.79	20240307	1.26	N	253450	500	150 억	2388791	N	N	1165	N	N
12	20240328	140956	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45800	-200	5	-0.43	1957781600	42641	20.67	46100	46400	45700	59800	32200	46000	45913.13	7.95	-8025	47466	46732	45666	44932	43866	47100	45300	150	13800	500	34960	50	1	30058498	13767	45.75	1.95	12	0.14	1001.00	23546.00	73700	20230324	-37.86	41900	20240307	9.31	52600	-12.93	20240103	41900	9.31	20240307	72400	-36.74	20230425	41900	9.31	20240307	1.26	N	253450	500	150 억	2388791	N	N	1165	N	N
13	20240328	130956	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45800	-200	5	-0.43	1709632500	37222	18.04	46100	46400	45700	59800	32200	46000	45930.70	7.95	-7620	47466	46732	45666	44932	43866	47100	45300	150	13800	500	34960	50	1	30058498	13767	45.75	1.95	12	0.12	1001.00	23546.00	73700	20230324	-37.86	41900	20240307	9.31	52600	-12.93	20240103	41900	9.31	20240307	72400	-36.74	20230425	41900	9.31	20240307	1.26	N	253450	500	150 억	2388791	N	N	1165	N	N
14	20240328	121001	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45900	-100	5	-0.22	1565823800	34086	16.52	46100	46400	45700	59800	32200	46000	45937.45	7.95	-7312	47466	46732	45666	44932	43866	47100	45300	150	13800	500	34960	50	1	30058498	13797	45.85	1.95	12	0.11	1001.00	23546.00	73700	20230324	-37.72	41900	20240307	9.55	52600	-12.74	20240103	41900	9.55	20240307	72400	-36.60	20230425	41900	9.55	20240307	1.26	N	253450	500	150 억	2388791	N	N	1165	N	N
15	20240328	111003	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45950	-50	5	-0.11	1399471000	30466	14.76	46100	46400	45700	59800	32200	46000	45935.50	7.95	-6555	47466	46732	45666	44932	43866	47100	45300	150	13800	500	34960	50	1	30058498	13812	45.90	1.95	12	0.10	1001.00	23546.00	73700	20230324	-37.65	41900	20240307	9.67	52600	-12.64	20240103	41900	9.67	20240307	72400	-36.53	20230425	41900	9.67	20240307	1.26	N	253450	500	150 억	2388791	N	N	1165	N	N
16	20240328	101017	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45900	-100	5	-0.22	1092202850	23758	11.51	46100	46400	45700	59800	32200	46000	45972.00	7.95	-6969	47466	46732	45666	44932	43866	47100	45300	150	13800	500	34960	50	1	30058498	13797	45.85	1.95	12	0.08	1001.00	23546.00	73700	20230324	-37.72	41900	20240307	9.55	52600	-12.74	20240103	41900	9.55	20240307	72400	-36.60	20230425	41900	9.55	20240307	1.26	N	253450	500	150 억	2388791	N	N	1165	N	N
17	20240328	091017	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45950	-50	5	-0.11	433423050	9395	4.55	46100	46400	45950	59800	32200	46000	46133.37	7.95	-6254	47466	46732	45666	44932	43866	47100	45300	150	13800	500	34960	50	1	30058498	13812	45.90	1.95	12	0.03	1001.00	23546.00	73700	20230324	-37.65	41900	20240307	9.67	52600	-12.64	20240103	41900	9.67	20240307	72400	-36.53	20230425	41900	9.67	20240307	1.26	N	253450	500	150 억	2388791	N	N	1165	N	N
18	20240327	161011	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46000	1400	2	3.14	9424484800	205368	302.09	44800	46400	44600	57900	31250	44600	45890.62	7.93	7202	45333	44966	44283	43916	43233	45150	44100	150	13300	500	33890	50	1	30058498	13827	45.95	1.95	12	0.68	1001.00	23546.00	73700	20230324	-37.58	41900	20240307	9.79	52600	-12.55	20240103	41900	9.79	20240307	73100	-37.07	20230327	41900	9.79	20240307	1.28	N	253450	500	150 억	2383519	N	N	1165	N	N
19	20240327	151013	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46150	1550	2	3.48	9002491950	196205	288.61	44800	46400	44600	57900	31250	44600	45883.10	7.93	6971	45333	44966	44283	43916	43233	45150	44100	150	13300	500	33890	50	1	30058498	13872	46.10	1.96	12	0.65	1001.00	23546.00	73700	20230324	-37.38	41900	20240307	10.14	52600	-12.26	20240103	41900	10.14	20240307	73100	-36.87	20230327	41900	10.14	20240307	1.28	N	253450	500	150 억	2383519	N	N	991	N	N
20	20240327	141013	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46150	1550	2	3.48	7919698950	172737	254.09	44800	46400	44600	57900	31250	44600	45848.32	7.93	12234	45333	44966	44283	43916	43233	45150	44100	150	13300	500	33890	50	1	30058498	13872	46.10	1.96	12	0.57	1001.00	23546.00	73700	20230324	-37.38	41900	20240307	10.14	52600	-12.26	20240103	41900	10.14	20240307	73100	-36.87	20230327	41900	10.14	20240307	1.28	N	253450	500	150 억	2383519	N	N	991	N	N
21	20240327	131011	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46200	1600	2	3.59	7088972650	154774	227.67	44800	46400	44600	57900	31250	44600	45802.11	7.93	14779	45333	44966	44283	43916	43233	45150	44100	150	13300	500	33890	50	1	30058498	13887	46.15	1.96	12	0.51	1001.00	23546.00	73700	20230324	-37.31	41900	20240307	10.26	52600	-12.17	20240103	41900	10.26	20240307	73100	-36.80	20230327	41900	10.26	20240307	1.28	N	253450	500	150 억	2383519	N	N	991	N	N
22	20240327	121010	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46150	1550	2	3.48	5879486650	128634	189.22	44800	46200	44600	57900	31250	44600	45707.11	7.93	11198	45333	44966	44283	43916	43233	45150	44100	150	13300	500	33890	50	1	30058498	13872	46.10	1.96	12	0.43	1001.00	23546.00	73700	20230324	-37.38	41900	20240307	10.14	52600	-12.26	20240103	41900	10.14	20240307	73100	-36.87	20230327	41900	10.14	20240307	1.28	N	253450	500	150 억	2383519	N	N	991	N	N
23	20240327	111011	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45950	1350	2	3.03	4667160700	102319	150.51	44800	46150	44600	57900	31250	44600	45613.84	7.93	10751	45333	44966	44283	43916	43233	45150	44100	150	13300	500	33890	50	1	30058498	13812	45.90	1.95	12	0.34	1001.00	23546.00	73700	20230324	-37.65	41900	20240307	9.67	52600	-12.64	20240103	41900	9.67	20240307	73100	-37.14	20230327	41900	9.67	20240307	1.28	N	253450	500	150 억	2383519	N	N	991	N	N
24	20240327	101007	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45950	1350	2	3.03	2693074300	59374	87.34	44800	45950	44600	57900	31250	44600	45357.83	7.93	14972	45333	44966	44283	43916	43233	45150	44100	150	13300	500	33890	50	1	30058498	13812	45.90	1.95	12	0.20	1001.00	23546.00	73700	20230324	-37.65	41900	20240307	9.67	52600	-12.64	20240103	41900	9.67	20240307	73100	-37.14	20230327	41900	9.67	20240307	1.28	N	253450	500	150 억	2383519	N	N	991	N	N
25	20240327	091014	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44950	350	2	0.78	312381650	6965	10.25	44800	45050	44600	57900	31250	44600	44850.27	7.93	2596	45333	44966	44283	43916	43233	45150	44100	150	13300	500	33890	50	1	30058498	13511	44.91	1.91	12	0.02	1001.00	23546.00	73700	20230324	-39.01	41900	20240307	7.28	52600	-14.54	20240103	41900	7.28	20240307	73100	-38.51	20230327	41900	7.28	20240307	1.28	N	253450	500	150 억	2383519	N	N	991	N	N
26	20240326	160906	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44600	600	2	1.36	2989332150	67421	102.54	43650	44650	43600	57200	30800	44000	44337.49	7.87	21857	44766	44382	44166	43782	43566	44275	43675	150	13200	500	33440	50	1	30058498	13406	44.56	1.89	12	0.22	1001.00	23546.00	73700	20230324	-39.48	41900	20240307	6.44	52600	-15.21	20240103	41900	6.44	20240307	73100	-38.99	20230327	41900	6.44	20240307	1.27	N	253450	500	150 억	2364265	N	N	990	N	N
27	20240326	150959	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44550	550	2	1.25	2885950150	65102	99.02	43650	44650	43600	57200	30800	44000	44329.67	7.87	22041	44766	44382	44166	43782	43566	44275	43675	150	13200	500	33440	50	1	30058498	13391	44.51	1.89	12	0.22	1001.00	23546.00	73700	20230324	-39.55	41900	20240307	6.32	52600	-15.30	20240103	41900	6.32	20240307	73100	-39.06	20230327	41900	6.32	20240307	1.27	N	253450	500	150 억	2364265	N	N	755	N	N
28	20240326	140957	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44450	450	2	1.02	2337756000	52789	80.29	43650	44550	43600	57200	30800	44000	44284.91	7.87	18675	44766	44382	44166	43782	43566	44275	43675	150	13200	500	33440	50	1	30058498	13361	44.41	1.89	12	0.18	1001.00	23546.00	73700	20230324	-39.69	41900	20240307	6.09	52600	-15.49	20240103	41900	6.09	20240307	73100	-39.19	20230327	41900	6.09	20240307	1.27	N	253450	500	150 억	2364265	N	N	755	N	N
29	20240326	130953	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44350	350	2	0.80	1890804350	42723	64.98	43650	44550	43600	57200	30800	44000	44257.29	7.87	14522	44766	44382	44166	43782	43566	44275	43675	150	13200	500	33440	50	1	30058498	13331	44.31	1.88	12	0.14	1001.00	23546.00	73700	20230324	-39.82	41900	20240307	5.85	52600	-15.68	20240103	41900	5.85	20240307	73100	-39.33	20230327	41900	5.85	20240307	1.27	N	253450	500	150 억	2364265	N	N	755	N	N
30	20240326	120952	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44350	350	2	0.80	1343928000	30414	46.26	43650	44400	43600	57200	30800	44000	44187.81	7.87	9743	44766	44382	44166	43782	43566	44275	43675	150	13200	500	33440	50	1	30058498	13331	44.31	1.88	12	0.10	1001.00	23546.00	73700	20230324	-39.82	41900	20240307	5.85	52600	-15.68	20240103	41900	5.85	20240307	73100	-39.33	20230327	41900	5.85	20240307	1.27	N	253450	500	150 억	2364265	N	N	755	N	N
31	20240326	110949	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44250	250	2	0.57	898173250	20342	30.94	43650	44400	43600	57200	30800	44000	44153.64	7.87	4736	44766	44382	44166	43782	43566	44275	43675	150	13200	500	33440	50	1	30058498	13301	44.21	1.88	12	0.07	1001.00	23546.00	73700	20230324	-39.96	41900	20240307	5.61	52600	-15.87	20240103	41900	5.61	20240307	73100	-39.47	20230327	41900	5.61	20240307	1.27	N	253450	500	150 억	2364265	N	N	755	N	N
32	20240326	101001	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44300	300	2	0.68	650014400	14734	22.41	43650	44400	43600	57200	30800	44000	44116.63	7.87	5452	44766	44382	44166	43782	43566	44275	43675	150	13200	500	33440	50	1	30058498	13316	44.26	1.88	12	0.05	1001.00	23546.00	73700	20230324	-39.89	41900	20240307	5.73	52600	-15.78	20240103	41900	5.73	20240307	73100	-39.40	20230327	41900	5.73	20240307	1.27	N	253450	500	150 억	2364265	N	N	755	N	N
33	20240326	091000	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43850	-150	5	-0.34	185979050	4249	6.46	43650	44000	43600	57200	30800	44000	43770.08	7.87	589	44766	44382	44166	43782	43566	44275	43675	150	13200	500	33440	50	1	30058498	13181	43.81	1.86	12	0.01	1001.00	23546.00	73700	20230324	-40.50	41900	20240307	4.65	52600	-16.63	20240103	41900	4.65	20240307	73100	-40.01	20230327	41900	4.65	20240307	1.27	N	253450	500	150 억	2364265	N	N	755	N	N
34	20240325	161033	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44000	-150	5	-0.34	2883442300	65253	118.01	44150	44550	43950	57300	30950	44150	44188.84	7.86	779	44750	44450	43900	43600	43050	44600	43750	150	13150	500	33550	50	1	30058498	13226	43.96	1.87	12	0.22	1001.00	23546.00	73700	20230324	-40.30	41900	20240307	5.01	52600	-16.35	20240103	41900	5.01	20240307	73100	-39.81	20230327	41900	5.01	20240307	1.26	N	253450	500	150 억	2363248	N	N	755	N	N
35	20240325	151035	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44050	-100	5	-0.23	2706775550	61239	110.75	44150	44550	43950	57300	30950	44150	44200.33	7.86	1634	44750	44450	43900	43600	43050	44600	43750	150	13150	500	33550	50	1	30058498	13241	44.01	1.87	12	0.20	1001.00	23546.00	73700	20230324	-40.23	41900	20240307	5.13	52600	-16.25	20240103	41900	5.13	20240307	73100	-39.74	20230327	41900	5.13	20240307	1.26	N	253450	500	150 억	2363248	N	N	152	N	N
36	20240325	141033	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44050	-100	5	-0.23	2528642300	57196	103.44	44150	44550	43950	57300	30950	44150	44210.31	7.86	666	44750	44450	43900	43600	43050	44600	43750	150	13150	500	33550	50	1	30058498	13241	44.01	1.87	12	0.19	1001.00	23546.00	73700	20230324	-40.23	41900	20240307	5.13	52600	-16.25	20240103	41900	5.13	20240307	73100	-39.74	20230327	41900	5.13	20240307	1.26	N	253450	500	150 억	2363248	N	N	152	N	N
37	20240325	131033	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44000	-150	5	-0.34	2331522050	52719	95.34	44150	44550	43950	57300	30950	44150	44225.71	7.86	1108	44750	44450	43900	43600	43050	44600	43750	150	13150	500	33550	50	1	30058498	13226	43.96	1.87	12	0.18	1001.00	23546.00	73700	20230324	-40.30	41900	20240307	5.01	52600	-16.35	20240103	41900	5.01	20240307	73100	-39.81	20230327	41900	5.01	20240307	1.26	N	253450	500	150 억	2363248	N	N	152	N	N
38	20240325	121036	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44050	-100	5	-0.23	2013224450	45484	82.26	44150	44550	44000	57300	30950	44150	44262.68	7.86	1423	44750	44450	43900	43600	43050	44600	43750	150	13150	500	33550	50	1	30058498	13241	44.01	1.87	12	0.15	1001.00	23546.00	73700	20230324	-40.23	41900	20240307	5.13	52600	-16.25	20240103	41900	5.13	20240307	73100	-39.74	20230327	41900	5.13	20240307	1.26	N	253450	500	150 억	2363248	N	N	152	N	N
39	20240325	111034	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44150	0	3	0.00	1887253900	42627	77.09	44150	44550	44000	57300	30950	44150	44274.17	7.86	1360	44750	44450	43900	43600	43050	44600	43750	150	13150	500	33550	50	1	30058498	13271	44.11	1.88	12	0.14	1001.00	23546.00	73700	20230324	-40.09	41900	20240307	5.37	52600	-16.06	20240103	41900	5.37	20240307	73100	-39.60	20230327	41900	5.37	20240307	1.26	N	253450	500	150 억	2363248	N	N	152	N	N
40	20240325	101035	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44200	50	2	0.11	1545470500	34882	63.08	44150	44550	44000	57300	30950	44150	44306.44	7.86	39	44750	44450	43900	43600	43050	44600	43750	150	13150	500	33550	50	1	30058498	13286	44.16	1.88	12	0.12	1001.00	23546.00	73700	20230324	-40.03	41900	20240307	5.49	52600	-15.97	20240103	41900	5.49	20240307	73100	-39.53	20230327	41900	5.49	20240307	1.26	N	253450	500	150 억	2363248	N	N	152	N	N
41	20240325	091038	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44350	200	2	0.45	295174200	6688	12.10	44150	44350	44000	57300	30950	44150	44134.50	7.86	-977	44750	44450	43900	43600	43050	44600	43750	150	13150	500	33550	50	1	30058498	13331	44.31	1.88	12	0.02	1001.00	23546.00	73700	20230324	-39.82	41900	20240307	5.85	52600	-15.68	20240103	41900	5.85	20240307	73100	-39.33	20230327	41900	5.85	20240307	1.26	N	253450	500	150 억	2363248	N	N	152	N	N
42	20240322	161036	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44150	600	2	1.38	2404645300	54864	94.09	43500	44200	43350	56600	30500	43550	43828.39	7.80	7552	44350	43950	43650	43250	42950	43800	43100	150	13050	500	33090	50	1	30058498	13271	44.11	1.88	12	0.18	1001.00	23546.00	73700	20230324	-40.09	41900	20240307	5.37	52600	-16.06	20240103	41900	5.37	20240307	73700	-40.09	20230324	41900	5.37	20240307	1.24	N	253450	500	150 억	2345953	N	N	152	N	N
43	20240322	151039	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43950	400	2	0.92	2241914950	51172	87.76	43500	44200	43350	56600	30500	43550	43811.36	7.80	7487	44350	43950	43650	43250	42950	43800	43100	150	13050	500	33090	50	1	30058498	13211	43.91	1.87	12	0.17	1001.00	23546.00	73700	20230324	-40.37	41900	20240307	4.89	52600	-16.44	20240103	41900	4.89	20240307	73700	-40.37	20230324	41900	4.89	20240307	1.24	N	253450	500	150 억	2345953	N	N	1475	N	N
44	20240322	141026	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44050	500	2	1.15	1944616600	44413	76.17	43500	44200	43350	56600	30500	43550	43784.85	7.80	7129	44350	43950	43650	43250	42950	43800	43100	150	13050	500	33090	50	1	30058498	13241	44.01	1.87	12	0.15	1001.00	23546.00	73700	20230324	-40.23	41900	20240307	5.13	52600	-16.25	20240103	41900	5.13	20240307	73700	-40.23	20230324	41900	5.13	20240307	1.24	N	253450	500	150 억	2345953	N	N	1475	N	N
45	20240322	131032	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43900	350	2	0.80	1507796800	34505	59.18	43500	44050	43350	56600	30500	43550	43697.92	7.80	6320	44350	43950	43650	43250	42950	43800	43100	150	13050	500	33090	50	1	30058498	13196	43.86	1.86	12	0.11	1001.00	23546.00	73700	20230324	-40.43	41900	20240307	4.77	52600	-16.54	20240103	41900	4.77	20240307	73700	-40.43	20230324	41900	4.77	20240307	1.24	N	253450	500	150 억	2345953	N	N	1475	N	N
46	20240322	121028	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43650	100	2	0.23	940800250	21592	37.03	43500	43850	43350	56600	30500	43550	43571.70	7.80	-600	44350	43950	43650	43250	42950	43800	43100	150	13050	500	33090	50	1	30058498	13121	43.61	1.85	12	0.07	1001.00	23546.00	73700	20230324	-40.77	41900	20240307	4.18	52600	-17.02	20240103	41900	4.18	20240307	73700	-40.77	20230324	41900	4.18	20240307	1.24	N	253450	500	150 억	2345953	N	N	1475	N	N
47	20240322	111036	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43550	0	3	0.00	762459550	17505	30.02	43500	43850	43350	56600	30500	43550	43556.67	7.80	-2296	44350	43950	43650	43250	42950	43800	43100	150	13050	500	33090	50	1	30058498	13090	43.51	1.85	12	0.06	1001.00	23546.00	73700	20230324	-40.91	41900	20240307	3.94	52600	-17.21	20240103	41900	3.94	20240307	73700	-40.91	20230324	41900	3.94	20240307	1.24	N	253450	500	150 억	2345953	N	N	1475	N	N
48	20240322	101026	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43500	-50	5	-0.11	401791900	9213	15.80	43500	43850	43350	56600	30500	43550	43611.41	7.80	-2812	44350	43950	43650	43250	42950	43800	43100	150	13050	500	33090	50	1	30058498	13075	43.46	1.85	12	0.03	1001.00	23546.00	73700	20230324	-40.98	41900	20240307	3.82	52600	-17.30	20240103	41900	3.82	20240307	73700	-40.98	20230324	41900	3.82	20240307	1.24	N	253450	500	150 억	2345953	N	N	1475	N	N
49	20240322	091027	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43550	0	3	0.00	75862050	1744	2.99	43500	43550	43350	56600	30500	43550	43498.88	7.80	-844	44350	43950	43650	43250	42950	43800	43100	150	13050	500	33090	50	1	30058498	13090	43.51	1.85	12	0.01	1001.00	23546.00	73700	20230324	-40.91	41900	20240307	3.94	52600	-17.21	20240103	41900	3.94	20240307	73700	-40.91	20230324	41900	3.94	20240307	1.24	N	253450	500	150 억	2345953	N	N	1475	N	N
50	20240321	161031	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43550	150	2	0.35	2538811350	58069	87.24	43600	44050	43350	56400	30400	43400	43720.95	7.80	8110	44766	44082	43466	42782	42166	43775	42475	150	13000	500	32980	50	1	30058498	13090	25.86	1.98	12	0.19	1684.00	21982.00	73700	20230324	-40.91	41900	20240307	3.94	52600	-17.21	20240103	41900	3.94	20240307	73700	-40.91	20230324	41900	3.94	20240307	1.23	N	253450	500	150 억	2345320	N	N	1475	N	N
51	20240321	151027	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43550	150	2	0.35	2381671350	54461	81.82	43600	44050	43350	56400	30400	43400	43731.92	7.80	7710	44766	44082	43466	42782	42166	43775	42475	150	13000	500	32980	50	1	30058498	13090	25.86	1.98	12	0.18	1684.00	21982.00	73700	20230324	-40.91	41900	20240307	3.94	52600	-17.21	20240103	41900	3.94	20240307	73700	-40.91	20230324	41900	3.94	20240307	1.23	N	253450	500	150 억	2345320	N	N	304	N	N
52	20240321	141027	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43650	250	2	0.58	2010507500	45946	69.03	43600	44050	43350	56400	30400	43400	43758.36	7.80	5716	44766	44082	43466	42782	42166	43775	42475	150	13000	500	32980	50	1	30058498	13121	25.92	1.99	12	0.15	1684.00	21982.00	73700	20230324	-40.77	41900	20240307	4.18	52600	-17.02	20240103	41900	4.18	20240307	73700	-40.77	20230324	41900	4.18	20240307	1.23	N	253450	500	150 억	2345320	N	N	304	N	N
53	20240321	131016	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43750	350	2	0.81	1667779500	38098	57.24	43600	44050	43350	56400	30400	43400	43776.42	7.80	5168	44766	44082	43466	42782	42166	43775	42475	150	13000	500	32980	50	1	30058498	13151	25.98	1.99	12	0.13	1684.00	21982.00	73700	20230324	-40.64	41900	20240307	4.42	52600	-16.83	20240103	41900	4.42	20240307	73700	-40.64	20230324	41900	4.42	20240307	1.23	N	253450	500	150 억	2345320	N	N	304	N	N
54	20240321	121029	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43650	250	2	0.58	1517527900	34662	52.08	43600	44050	43350	56400	30400	43400	43781.17	7.80	4946	44766	44082	43466	42782	42166	43775	42475	150	13000	500	32980	50	1	30058498	13121	25.92	1.99	12	0.12	1684.00	21982.00	73700	20230324	-40.77	41900	20240307	4.18	52600	-17.02	20240103	41900	4.18	20240307	73700	-40.77	20230324	41900	4.18	20240307	1.23	N	253450	500	150 억	2345320	N	N	304	N	N
55	20240321	111027	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43700	300	2	0.69	1290039850	29453	44.25	43600	44050	43350	56400	30400	43400	43800.48	7.80	4475	44766	44082	43466	42782	42166	43775	42475	150	13000	500	32980	50	1	30058498	13136	25.95	1.99	12	0.10	1684.00	21982.00	73700	20230324	-40.71	41900	20240307	4.30	52600	-16.92	20240103	41900	4.30	20240307	73700	-40.71	20230324	41900	4.30	20240307	1.23	N	253450	500	150 억	2345320	N	N	304	N	N
56	20240321	101031	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43900	500	2	1.15	929252600	21204	31.86	43600	44050	43350	56400	30400	43400	43825.18	7.80	5357	44766	44082	43466	42782	42166	43775	42475	150	13000	500	32980	50	1	30058498	13196	26.07	2.00	12	0.07	1684.00	21982.00	73700	20230324	-40.43	41900	20240307	4.77	52600	-16.54	20240103	41900	4.77	20240307	73700	-40.43	20230324	41900	4.77	20240307	1.23	N	253450	500	150 억	2345320	N	N	304	N	N
57	20240321	091035	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43750	350	2	0.81	293645250	6734	10.12	43600	43800	43350	56400	30400	43400	43607.57	7.80	1611	44766	44082	43466	42782	42166	43775	42475	150	13000	500	32980	50	1	30058498	13151	25.98	1.99	12	0.02	1684.00	21982.00	73700	20230324	-40.64	41900	20240307	4.42	52600	-16.83	20240103	41900	4.42	20240307	73700	-40.64	20230324	41900	4.42	20240307	1.23	N	253450	500	150 억	2345320	N	N	304	N	N
58	20240320	161017	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43400	-100	5	-0.23	2864951600	66180	83.35	43500	44150	42850	56500	30450	43500	43290.02	7.80	-2518	45133	44316	43883	43066	42633	44100	42850	150	13000	500	33060	50	1	30058498	13045	25.77	1.97	12	0.22	1684.00	21982.00	74700	20230315	-41.90	41900	20240307	3.58	52600	-17.49	20240103	41900	3.58	20240307	73700	-41.11	20230324	41900	3.58	20240307	1.23	N	253450	500	150 억	2345903	N	N	304	N	N
59	20240320	151020	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43050	-450	5	-1.03	2698529250	62334	78.50	43500	44150	42850	56500	30450	43500	43291.44	7.80	-3350	45133	44316	43883	43066	42633	44100	42850	150	13000	500	33060	50	1	30058498	12940	25.56	1.96	12	0.21	1684.00	21982.00	74700	20230315	-42.37	41900	20240307	2.74	52600	-18.16	20240103	41900	2.74	20240307	73700	-41.59	20230324	41900	2.74	20240307	1.23	N	253450	500	150 억	2345903	N	N	2241	N	N
60	20240320	141026	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42950	-550	5	-1.26	1962432100	45196	56.92	43500	44150	42950	56500	30450	43500	43420.48	7.80	-7072	45133	44316	43883	43066	42633	44100	42850	150	13000	500	33060	50	1	30058498	12910	25.50	1.95	12	0.15	1684.00	21982.00	74700	20230315	-42.50	41900	20240307	2.51	52600	-18.35	20240103	41900	2.51	20240307	73700	-41.72	20230324	41900	2.51	20240307	1.23	N	253450	500	150 억	2345903	N	N	2241	N	N
61	20240320	131025	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43500	0	3	0.00	1175964750	26974	33.97	43500	44150	43400	56500	30450	43500	43596.24	7.80	-6266	45133	44316	43883	43066	42633	44100	42850	150	13000	500	33060	50	1	30058498	13075	25.83	1.98	12	0.09	1684.00	21982.00	74700	20230315	-41.77	41900	20240307	3.82	52600	-17.30	20240103	41900	3.82	20240307	73700	-40.98	20230324	41900	3.82	20240307	1.23	N	253450	500	150 억	2345903	N	N	2241	N	N
62	20240320	121019	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43550	50	2	0.11	1062450750	24367	30.69	43500	44150	43400	56500	30450	43500	43602.05	7.80	-6224	45133	44316	43883	43066	42633	44100	42850	150	13000	500	33060	50	1	30058498	13090	25.86	1.98	12	0.08	1684.00	21982.00	74700	20230315	-41.70	41900	20240307	3.94	52600	-17.21	20240103	41900	3.94	20240307	73700	-40.91	20230324	41900	3.94	20240307	1.23	N	253450	500	150 억	2345903	N	N	2241	N	N
63	20240320	111020	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43400	-100	5	-0.23	859152650	19687	24.79	43500	44150	43400	56500	30450	43500	43640.63	7.80	-4712	45133	44316	43883	43066	42633	44100	42850	150	13000	500	33060	50	1	30058498	13045	25.77	1.97	12	0.07	1684.00	21982.00	74700	20230315	-41.90	41900	20240307	3.58	52600	-17.49	20240103	41900	3.58	20240307	73700	-41.11	20230324	41900	3.58	20240307	1.23	N	253450	500	150 억	2345903	N	N	2241	N	N
64	20240320	101014	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43750	250	2	0.57	442185750	10114	12.74	43500	44150	43450	56500	30450	43500	43720.23	7.80	-964	45133	44316	43883	43066	42633	44100	42850	150	13000	500	33060	50	1	30058498	13151	25.98	1.99	12	0.03	1684.00	21982.00	74700	20230315	-41.43	41900	20240307	4.42	52600	-16.83	20240103	41900	4.42	20240307	73700	-40.64	20230324	41900	4.42	20240307	1.23	N	253450	500	150 억	2345903	N	N	2241	N	N
65	20240320	091020	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43700	200	2	0.46	86243350	1980	2.49	43500	43700	43450	56500	30450	43500	43557.33	7.80	-698	45133	44316	43883	43066	42633	44100	42850	150	13000	500	33060	50	1	30058498	13136	25.95	1.99	12	0.01	1684.00	21982.00	74700	20230315	-41.50	41900	20240307	4.30	52600	-16.92	20240103	41900	4.30	20240307	73700	-40.71	20230324	41900	4.30	20240307	1.23	N	253450	500	150 억	2345903	N	N	2241	N	N
66	20240319	161007	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43500	-1200	5	-2.68	3469814550	79169	136.79	44600	44700	43450	58100	31300	44700	43827.95	7.83	-13980	46033	45366	45033	44366	44033	45200	44200	150	13400	500	33970	50	1	30058498	13075	25.83	1.98	12	0.26	1684.00	21982.00	76100	20230314	-42.84	41900	20240307	3.82	52600	-17.30	20240103	41900	3.82	20240307	73700	-40.98	20230324	41900	3.82	20240307	1.20	N	253450	500	150 억	2353923	N	N	2241	N	N
67	20240319	151019	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43600	-1100	5	-2.46	3260932150	74369	128.49	44600	44700	43450	58100	31300	44700	43848.00	7.83	-13954	46033	45366	45033	44366	44033	45200	44200	150	13400	500	33970	50	1	30058498	13106	25.89	1.98	12	0.25	1684.00	21982.00	76100	20230314	-42.71	41900	20240307	4.06	52600	-17.11	20240103	41900	4.06	20240307	73700	-40.84	20230324	41900	4.06	20240307	1.20	N	253450	500	150 억	2353923	N	N	2614	N	N
68	20240319	141018	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43500	-1200	5	-2.68	3000838600	68392	118.17	44600	44700	43450	58100	31300	44700	43877.04	7.83	-13832	46033	45366	45033	44366	44033	45200	44200	150	13400	500	33970	50	1	30058498	13075	25.83	1.98	12	0.23	1684.00	21982.00	76100	20230314	-42.84	41900	20240307	3.82	52600	-17.30	20240103	41900	3.82	20240307	73700	-40.98	20230324	41900	3.82	20240307	1.20	N	253450	500	150 억	2353923	N	N	2614	N	N
69	20240319	130947	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43600	-1100	5	-2.46	2509857450	57107	98.67	44600	44700	43500	58100	31300	44700	43950.08	7.83	-8623	46033	45366	45033	44366	44033	45200	44200	150	13400	500	33970	50	1	30058498	13106	25.89	1.98	12	0.19	1684.00	21982.00	76100	20230314	-42.71	41900	20240307	4.06	52600	-17.11	20240103	41900	4.06	20240307	73700	-40.84	20230324	41900	4.06	20240307	1.20	N	253450	500	150 억	2353923	N	N	2614	N	N
70	20240319	121010	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43750	-950	5	-2.13	1992043050	45235	78.16	44600	44700	43700	58100	31300	44700	44037.65	7.83	-4404	46033	45366	45033	44366	44033	45200	44200	150	13400	500	33970	50	1	30058498	13151	25.98	1.99	12	0.15	1684.00	21982.00	76100	20230314	-42.51	41900	20240307	4.42	52600	-16.83	20240103	41900	4.42	20240307	73700	-40.64	20230324	41900	4.42	20240307	1.20	N	253450	500	150 억	2353923	N	N	2614	N	N
71	20240319	111016	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43850	-850	5	-1.90	1694826800	38447	66.43	44600	44700	43700	58100	31300	44700	44082.16	7.83	-3249	46033	45366	45033	44366	44033	45200	44200	150	13400	500	33970	50	1	30058498	13181	26.04	1.99	12	0.13	1684.00	21982.00	76100	20230314	-42.38	41900	20240307	4.65	52600	-16.63	20240103	41900	4.65	20240307	73700	-40.50	20230324	41900	4.65	20240307	1.20	N	253450	500	150 억	2353923	N	N	2614	N	N
72	20240319	101018	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44000	-700	5	-1.57	1371844000	31082	53.70	44600	44700	43700	58100	31300	44700	44136.28	7.83	-3214	46033	45366	45033	44366	44033	45200	44200	150	13400	500	33970	50	1	30058498	13226	26.13	2.00	12	0.10	1684.00	21982.00	76100	20230314	-42.18	41900	20240307	5.01	52600	-16.35	20240103	41900	5.01	20240307	73700	-40.30	20230324	41900	5.01	20240307	1.20	N	253450	500	150 억	2353923	N	N	2614	N	N
73	20240319	091017	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44200	-500	5	-1.12	243827500	5493	9.49	44600	44700	44150	58100	31300	44700	44388.77	7.83	-2768	46033	45366	45033	44366	44033	45200	44200	150	13400	500	33970	50	1	30058498	13286	26.25	2.01	12	0.02	1684.00	21982.00	76100	20230314	-41.92	41900	20240307	5.49	52600	-15.97	20240103	41900	5.49	20240307	73700	-40.03	20230324	41900	5.49	20240307	1.20	N	253450	500	150 억	2353923	N	N	2614	N	N
74	20240318	161010	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44700	-200	5	-0.45	2597071750	57541	68.21	45150	45700	44700	58300	31450	44900	45139.67	7.87	-7121	45900	45400	44750	44250	43600	45075	43925	150	13400	500	34120	50	1	30058498	13436	26.54	2.03	12	0.19	1684.00	21982.00	78200	20230313	-42.84	41900	20240307	6.68	52600	-15.02	20240103	41900	6.68	20240307	73700	-39.35	20230324	41900	6.68	20240307	1.20	N	253450	500	150 억	2365930	N	N	2614	N	N
75	20240318	151010	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44850	-50	5	-0.11	2405163700	53252	63.12	45150	45700	44750	58300	31450	44900	45165.70	7.87	-7000	45900	45400	44750	44250	43600	45075	43925	150	13400	500	34120	50	1	30058498	13481	26.63	2.04	12	0.18	1684.00	21982.00	78200	20230313	-42.65	41900	20240307	7.04	52600	-14.73	20240103	41900	7.04	20240307	73700	-39.15	20230324	41900	7.04	20240307	1.20	N	253450	500	150 억	2365930	N	N	870	N	N
76	20240318	141010	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44900	0	3	0.00	2119226550	46879	55.57	45150	45700	44900	58300	31450	44900	45206.31	7.87	-7092	45900	45400	44750	44250	43600	45075	43925	150	13400	500	34120	50	1	30058498	13496	26.66	2.04	12	0.16	1684.00	21982.00	78200	20230313	-42.58	41900	20240307	7.16	52600	-14.64	20240103	41900	7.16	20240307	73700	-39.08	20230324	41900	7.16	20240307	1.20	N	253450	500	150 억	2365930	N	N	870	N	N
77	20240318	131009	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44950	50	2	0.11	1896023750	41916	49.68	45150	45700	44900	58300	31450	44900	45233.89	7.87	-7570	45900	45400	44750	44250	43600	45075	43925	150	13400	500	34120	50	1	30058498	13511	26.69	2.04	12	0.14	1684.00	21982.00	78200	20230313	-42.52	41900	20240307	7.28	52600	-14.54	20240103	41900	7.28	20240307	73700	-39.01	20230324	41900	7.28	20240307	1.20	N	253450	500	150 억	2365930	N	N	870	N	N
78	20240318	121003	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44950	50	2	0.11	1682841250	37172	44.06	45150	45700	44900	58300	31450	44900	45271.74	7.87	-6093	45900	45400	44750	44250	43600	45075	43925	150	13400	500	34120	50	1	30058498	13511	26.69	2.04	12	0.12	1684.00	21982.00	78200	20230313	-42.52	41900	20240307	7.28	52600	-14.54	20240103	41900	7.28	20240307	73700	-39.01	20230324	41900	7.28	20240307	1.20	N	253450	500	150 억	2365930	N	N	870	N	N
79	20240318	111012	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45050	150	2	0.33	1438792900	31751	37.64	45150	45700	45050	58300	31450	44900	45314.88	7.87	-4905	45900	45400	44750	44250	43600	45075	43925	150	13400	500	34120	50	1	30058498	13541	26.75	2.05	12	0.11	1684.00	21982.00	78200	20230313	-42.39	41900	20240307	7.52	52600	-14.35	20240103	41900	7.52	20240307	73700	-38.87	20230324	41900	7.52	20240307	1.20	N	253450	500	150 억	2365930	N	N	870	N	N
80	20240318	101010	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45150	250	2	0.56	1211372850	26709	31.66	45150	45700	45050	58300	31450	44900	45354.48	7.87	-3769	45900	45400	44750	44250	43600	45075	43925	150	13400	500	34120	50	1	30058498	13571	26.81	2.05	12	0.09	1684.00	21982.00	78200	20230313	-42.26	41900	20240307	7.76	52600	-14.16	20240103	41900	7.76	20240307	73700	-38.74	20230324	41900	7.76	20240307	1.20	N	253450	500	150 억	2365930	N	N	870	N	N
81	20240318	091010	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45350	450	2	1.00	543055600	11955	14.17	45150	45700	45050	58300	31450	44900	45424.98	7.87	671	45900	45400	44750	44250	43600	45075	43925	150	13400	500	34120	50	1	30058498	13632	26.93	2.06	12	0.04	1684.00	21982.00	78200	20230313	-42.01	41900	20240307	8.23	52600	-13.78	20240103	41900	8.23	20240307	73700	-38.47	20230324	41900	8.23	20240307	1.20	N	253450	500	150 억	2365930	N	N	870	N	N
82	20240315	161000	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44900	-300	5	-0.66	3725376000	83656	195.97	45000	45250	44100	58700	31650	45200	44530.79	7.90	-16232	45666	45432	45266	45032	44866	45350	44950	150	13500	500	34350	50	1	30058498	13496	26.66	2.04	12	0.28	1684.00	21982.00	80300	20230310	-44.08	41900	20240307	7.16	52600	-14.64	20240103	41900	7.16	20240307	74700	-39.89	20230315	41900	7.16	20240307	1.18	N	253450	500	150 억	2375165	N	N	870	N	N
83	20240315	150929	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44400	-800	5	-1.77	3301894000	74204	173.83	45000	45250	44100	58700	31650	45200	44497.03	7.90	-18524	45666	45432	45266	45032	44866	45350	44950	150	13500	500	34350	50	1	30058498	13346	26.37	2.02	12	0.25	1684.00	21982.00	80300	20230310	-44.71	41900	20240307	5.97	52600	-15.59	20240103	41900	5.97	20240307	74700	-40.56	20230315	41900	5.97	20240307	1.18	N	253450	500	150 억	2375165	N	N	719	N	N
84	20240315	140909	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44300	-900	5	-1.99	2801776800	62914	147.38	45000	45250	44100	58700	31650	45200	44532.89	7.90	-16927	45666	45432	45266	45032	44866	45350	44950	150	13500	500	34350	50	1	30058498	13316	26.31	2.02	12	0.21	1684.00	21982.00	80300	20230310	-44.83	41900	20240307	5.73	52600	-15.78	20240103	41900	5.73	20240307	74700	-40.70	20230315	41900	5.73	20240307	1.18	N	253450	500	150 억	2375165	N	N	719	N	N
85	20240315	131001	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44300	-900	5	-1.99	2488981350	55863	130.86	45000	45250	44100	58700	31650	45200	44554.50	7.90	-16348	45666	45432	45266	45032	44866	45350	44950	150	13500	500	34350	50	1	30058498	13316	26.31	2.02	12	0.19	1684.00	21982.00	80300	20230310	-44.83	41900	20240307	5.73	52600	-15.78	20240103	41900	5.73	20240307	74700	-40.70	20230315	41900	5.73	20240307	1.18	N	253450	500	150 억	2375165	N	N	719	N	N
86	20240315	121000	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44450	-750	5	-1.66	1795647500	40211	94.20	45000	45250	44400	58700	31650	45200	44654.92	7.90	-15371	45666	45432	45266	45032	44866	45350	44950	150	13500	500	34350	50	1	30058498	13361	26.40	2.02	12	0.13	1684.00	21982.00	80300	20230310	-44.65	41900	20240307	6.09	52600	-15.49	20240103	41900	6.09	20240307	74700	-40.50	20230315	41900	6.09	20240307	1.18	N	253450	500	150 억	2375165	N	N	719	N	N
87	20240315	110956	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44550	-650	5	-1.44	1520576750	34031	79.72	45000	45250	44400	58700	31650	45200	44681.31	7.90	-14902	45666	45432	45266	45032	44866	45350	44950	150	13500	500	34350	50	1	30058498	13391	26.45	2.03	12	0.11	1684.00	21982.00	80300	20230310	-44.52	41900	20240307	6.32	52600	-15.30	20240103	41900	6.32	20240307	74700	-40.36	20230315	41900	6.32	20240307	1.18	N	253450	500	150 억	2375165	N	N	719	N	N
88	20240315	100959	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44600	-600	5	-1.33	1218310050	27242	63.82	45000	45250	44400	58700	31650	45200	44720.84	7.90	-13918	45666	45432	45266	45032	44866	45350	44950	150	13500	500	34350	50	1	30058498	13406	26.48	2.03	12	0.09	1684.00	21982.00	80300	20230310	-44.46	41900	20240307	6.44	52600	-15.21	20240103	41900	6.44	20240307	74700	-40.29	20230315	41900	6.44	20240307	1.18	N	253450	500	150 억	2375165	N	N	719	N	N
89	20240315	091005	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44650	-550	5	-1.22	532683650	11842	27.74	45000	45250	44550	58700	31650	45200	44981.62	7.90	-9347	45666	45432	45266	45032	44866	45350	44950	150	13500	500	34350	50	1	30058498	13421	26.51	2.03	12	0.04	1684.00	21982.00	80300	20230310	-44.40	41900	20240307	6.56	52600	-15.11	20240103	41900	6.56	20240307	74700	-40.23	20230315	41900	6.56	20240307	1.18	N	253450	500	150 억	2375165	N	N	719	N	N
90	20240314	160949	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45200	-200	5	-0.44	1916412350	42386	98.28	45400	45500	45100	59000	31800	45400	45213.14	7.94	-1273	45800	45600	45300	45100	44800	45650	45150	150	13600	500	34500	50	1	30058498	13586	26.84	2.06	12	0.14	1684.00	21982.00	80500	20230309	-43.85	41900	20240307	7.88	52600	-14.07	20240103	41900	7.88	20240307	76100	-40.60	20230314	41900	7.88	20240307	1.18	N	253450	500	150 억	2387049	N	N	719	N	N
91	20240314	150954	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45200	-200	5	-0.44	1604957350	35494	82.30	45400	45500	45100	59000	31800	45400	45217.45	7.94	1903	45800	45600	45300	45100	44800	45650	45150	150	13600	500	34500	50	1	30058498	13586	26.84	2.06	12	0.12	1684.00	21982.00	80500	20230309	-43.85	41900	20240307	7.88	52600	-14.07	20240103	41900	7.88	20240307	76100	-40.60	20230314	41900	7.88	20240307	1.18	N	253450	500	150 억	2387049	N	N	190	N	N
92	20240314	140953	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45150	-250	5	-0.55	1368511150	30259	70.16	45400	45500	45100	59000	31800	45400	45226.29	7.94	1936	45800	45600	45300	45100	44800	45650	45150	150	13600	500	34500	50	1	30058498	13571	26.81	2.05	12	0.10	1684.00	21982.00	80500	20230309	-43.91	41900	20240307	7.76	52600	-14.16	20240103	41900	7.76	20240307	76100	-40.67	20230314	41900	7.76	20240307	1.18	N	253450	500	150 억	2387049	N	N	190	N	N
93	20240314	130951	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45200	-200	5	-0.44	1211511050	26785	62.10	45400	45500	45100	59000	31800	45400	45230.63	7.94	1630	45800	45600	45300	45100	44800	45650	45150	150	13600	500	34500	50	1	30058498	13586	26.84	2.06	12	0.09	1684.00	21982.00	80500	20230309	-43.85	41900	20240307	7.88	52600	-14.07	20240103	41900	7.88	20240307	76100	-40.60	20230314	41900	7.88	20240307	1.18	N	253450	500	150 억	2387049	N	N	190	N	N
94	20240314	120952	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45150	-250	5	-0.55	1025805500	22670	52.56	45400	45500	45150	59000	31800	45400	45249.13	7.94	1603	45800	45600	45300	45100	44800	45650	45150	150	13600	500	34500	50	1	30058498	13571	26.81	2.05	12	0.08	1684.00	21982.00	80500	20230309	-43.91	41900	20240307	7.76	52600	-14.16	20240103	41900	7.76	20240307	76100	-40.67	20230314	41900	7.76	20240307	1.18	N	253450	500	150 억	2387049	N	N	190	N	N
95	20240314	110953	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45200	-200	5	-0.44	840080400	18559	43.03	45400	45500	45150	59000	31800	45400	45265.02	7.94	1385	45800	45600	45300	45100	44800	45650	45150	150	13600	500	34500	50	1	30058498	13586	26.84	2.06	12	0.06	1684.00	21982.00	80500	20230309	-43.85	41900	20240307	7.88	52600	-14.07	20240103	41900	7.88	20240307	76100	-40.60	20230314	41900	7.88	20240307	1.18	N	253450	500	150 억	2387049	N	N	190	N	N
96	20240314	100959	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45350	-50	5	-0.11	554824150	12248	28.40	45400	45500	45150	59000	31800	45400	45298.74	7.94	1363	45800	45600	45300	45100	44800	45650	45150	150	13600	500	34500	50	1	30058498	13632	26.93	2.06	12	0.04	1684.00	21982.00	80500	20230309	-43.66	41900	20240307	8.23	52600	-13.78	20240103	41900	8.23	20240307	76100	-40.41	20230314	41900	8.23	20240307	1.18	N	253450	500	150 억	2387049	N	N	190	N	N
97	20240314	090957	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45400	0	3	0.00	99198850	2190	5.08	45400	45400	45150	59000	31800	45400	45293.81	7.94	155	45800	45600	45300	45100	44800	45650	45150	150	13600	500	34500	50	1	30058498	13647	26.96	2.07	12	0.01	1684.00	21982.00	80500	20230309	-43.60	41900	20240307	8.35	52600	-13.69	20240103	41900	8.35	20240307	76100	-40.34	20230314	41900	8.35	20240307	1.18	N	253450	500	150 억	2387049	N	N	190	N	N
98	20240313	160940	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45400	200	2	0.44	1929904250	42694	92.93	45400	45500	45000	58700	31650	45200	45202.47	7.91	-28	45533	45366	45033	44866	44533	45450	44950	150	13500	500	34350	50	1	30058498	13647	26.96	2.07	12	0.14	1684.00	21982.00	80500	20230309	-43.60	41900	20240307	8.35	52600	-13.69	20240103	41900	8.35	20240307	78200	-41.94	20230313	41900	8.35	20240307	1.18	N	253450	500	150 억	2377433	N	N	190	N	N
99	20240313	150943	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45250	50	2	0.11	1844614950	40812	88.83	45400	45500	45000	58700	31650	45200	45197.86	7.91	530	45533	45366	45033	44866	44533	45450	44950	150	13500	500	34350	50	1	30058498	13601	26.87	2.06	12	0.14	1684.00	21982.00	80500	20230309	-43.79	41900	20240307	8.00	52600	-13.97	20240103	41900	8.00	20240307	78200	-42.14	20230313	41900	8.00	20240307	1.18	N	253450	500	150 억	2377433	N	N	118	N	N
100	20240313	140942	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45200	0	3	0.00	1599901550	35405	77.06	45400	45500	45000	58700	31650	45200	45188.58	7.91	1705	45533	45366	45033	44866	44533	45450	44950	150	13500	500	34350	50	1	30058498	13586	26.84	2.06	12	0.12	1684.00	21982.00	80500	20230309	-43.85	41900	20240307	7.88	52600	-14.07	20240103	41900	7.88	20240307	78200	-42.20	20230313	41900	7.88	20240307	1.18	N	253450	500	150 억	2377433	N	N	118	N	N
101	20240313	130950	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45150	-50	5	-0.11	1193674200	26444	57.56	45400	45400	45000	58700	31650	45200	45139.70	7.91	-1648	45533	45366	45033	44866	44533	45450	44950	150	13500	500	34350	50	1	30058498	13571	26.81	2.05	12	0.09	1684.00	21982.00	80500	20230309	-43.91	41900	20240307	7.76	52600	-14.16	20240103	41900	7.76	20240307	78200	-42.26	20230313	41900	7.76	20240307	1.18	N	253450	500	150 억	2377433	N	N	118	N	N
102	20240313	120944	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45250	50	2	0.11	1045754600	23169	50.43	45400	45400	45000	58700	31650	45200	45135.94	7.91	-1400	45533	45366	45033	44866	44533	45450	44950	150	13500	500	34350	50	1	30058498	13601	26.87	2.06	12	0.08	1684.00	21982.00	80500	20230309	-43.79	41900	20240307	8.00	52600	-13.97	20240103	41900	8.00	20240307	78200	-42.14	20230313	41900	8.00	20240307	1.18	N	253450	500	150 억	2377433	N	N	118	N	N
103	20240313	110942	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45250	50	2	0.11	904640900	20048	43.64	45400	45400	45000	58700	31650	45200	45123.75	7.91	-1176	45533	45366	45033	44866	44533	45450	44950	150	13500	500	34350	50	1	30058498	13601	26.87	2.06	12	0.07	1684.00	21982.00	80500	20230309	-43.79	41900	20240307	8.00	52600	-13.97	20240103	41900	8.00	20240307	78200	-42.14	20230313	41900	8.00	20240307	1.18	N	253450	500	150 억	2377433	N	N	118	N	N
104	20240313	100937	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45050	-150	5	-0.33	514548650	11404	24.82	45400	45400	45000	58700	31650	45200	45120.01	7.91	-3483	45533	45366	45033	44866	44533	45450	44950	150	13500	500	34350	50	1	30058498	13541	26.75	2.05	12	0.04	1684.00	21982.00	80500	20230309	-44.04	41900	20240307	7.52	52600	-14.35	20240103	41900	7.52	20240307	78200	-42.39	20230313	41900	7.52	20240307	1.18	N	253450	500	150 억	2377433	N	N	118	N	N
105	20240313	090947	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45050	-150	5	-0.33	218057300	4830	10.51	45400	45400	45000	58700	31650	45200	45146.44	7.91	-2921	45533	45366	45033	44866	44533	45450	44950	150	13500	500	34350	50	1	30058498	13541	26.75	2.05	12	0.02	1684.00	21982.00	80500	20230309	-44.04	41900	20240307	7.52	52600	-14.35	20240103	41900	7.52	20240307	78200	-42.39	20230313	41900	7.52	20240307	1.18	N	253450	500	150 억	2377433	N	N	118	N	N
106	20240312	160932	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45200	100	2	0.22	2046859650	45466	41.81	45100	45200	44700	58600	31600	45100	45018.75	7.91	433	46100	45600	45200	44700	44300	45850	44950	150	13500	500	34270	50	1	30058498	13586	26.84	2.06	12	0.15	1684.00	21982.00	80500	20230309	-43.85	41900	20240307	7.88	52600	-14.07	20240103	41900	7.88	20240307	78200	-42.20	20230313	41900	7.88	20240307	1.23	N	253450	500	150 억	2377484	N	N	118	N	N
107	20240312	150929	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45200	100	2	0.22	1918193250	42619	39.19	45100	45200	44700	58600	31600	45100	45007.94	7.91	668	46100	45600	45200	44700	44300	45850	44950	150	13500	500	34270	50	1	30058498	13586	26.84	2.06	12	0.14	1684.00	21982.00	80500	20230309	-43.85	41900	20240307	7.88	52600	-14.07	20240103	41900	7.88	20240307	78200	-42.20	20230313	41900	7.88	20240307	1.23	N	253450	500	150 억	2377484	N	N	1113	N	N
108	20240312	140921	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45100	0	3	0.00	1660413400	36903	33.93	45100	45200	44700	58600	31600	45100	44994.00	7.91	-300	46100	45600	45200	44700	44300	45850	44950	150	13500	500	34270	50	1	30058498	13556	26.78	2.05	12	0.12	1684.00	21982.00	80500	20230309	-43.98	41900	20240307	7.64	52600	-14.26	20240103	41900	7.64	20240307	78200	-42.33	20230313	41900	7.64	20240307	1.23	N	253450	500	150 억	2377484	N	N	1113	N	N
109	20240312	130845	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45050	-50	5	-0.11	1375482450	30574	28.11	45100	45200	44700	58600	31600	45100	44988.63	7.91	-606	46100	45600	45200	44700	44300	45850	44950	150	13500	500	34270	50	1	30058498	13541	26.75	2.05	12	0.10	1684.00	21982.00	80500	20230309	-44.04	41900	20240307	7.52	52600	-14.35	20240103	41900	7.52	20240307	78200	-42.39	20230313	41900	7.52	20240307	1.23	N	253450	500	150 억	2377484	N	N	1113	N	N
110	20240312	120933	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44950	-150	5	-0.33	1215431350	27013	24.84	45100	45200	44700	58600	31600	45100	44994.31	7.91	-1401	46100	45600	45200	44700	44300	45850	44950	150	13500	500	34270	50	1	30058498	13511	26.69	2.04	12	0.09	1684.00	21982.00	80500	20230309	-44.16	41900	20240307	7.28	52600	-14.54	20240103	41900	7.28	20240307	78200	-42.52	20230313	41900	7.28	20240307	1.23	N	253450	500	150 억	2377484	N	N	1113	N	N
111	20240312	110929	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45050	-50	5	-0.11	1004719200	22326	20.53	45100	45200	44700	58600	31600	45100	45002.20	7.91	-916	46100	45600	45200	44700	44300	45850	44950	150	13500	500	34270	50	1	30058498	13541	26.75	2.05	12	0.07	1684.00	21982.00	80500	20230309	-44.04	41900	20240307	7.52	52600	-14.35	20240103	41900	7.52	20240307	78200	-42.39	20230313	41900	7.52	20240307	1.23	N	253450	500	150 억	2377484	N	N	1113	N	N
112	20240312	100932	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45100	0	3	0.00	707384900	15736	14.47	45100	45200	44700	58600	31600	45100	44953.29	7.91	-1477	46100	45600	45200	44700	44300	45850	44950	150	13500	500	34270	50	1	30058498	13556	26.78	2.05	12	0.05	1684.00	21982.00	80500	20230309	-43.98	41900	20240307	7.64	52600	-14.26	20240103	41900	7.64	20240307	78200	-42.33	20230313	41900	7.64	20240307	1.23	N	253450	500	150 억	2377484	N	N	1113	N	N
113	20240312	090930	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44800	-300	5	-0.67	174141300	3877	3.57	45100	45100	44700	58600	31600	45100	44916.51	7.91	-1031	46100	45600	45200	44700	44300	45850	44950	150	13500	500	34270	50	1	30058498	13466	26.60	2.04	12	0.01	1684.00	21982.00	80500	20230309	-44.35	41900	20240307	6.92	52600	-14.83	20240103	41900	6.92	20240307	78200	-42.71	20230313	41900	6.92	20240307	1.23	N	253450	500	150 억	2377484	N	N	1113	N	N
114	20240311	160927	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45100	1000	2	2.27	4907247800	108467	89.28	45000	45700	44800	57300	30900	44100	45243.13	7.86	11667	45433	44766	43533	42866	41633	45100	43200	150	13200	500	33510	50	1	30058498	13556	26.78	2.05	12	0.36	1684.00	21982.00	82500	20230306	-45.33	41900	20240307	7.64	52600	-14.26	20240103	41900	7.64	20240307	78200	-42.33	20230313	41900	7.64	20240307	1.20	N	253450	500	150 억	2363224	N	N	1113	N	N
115	20240311	150925	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45050	950	2	2.15	4719029950	104295	85.85	45000	45700	44800	57300	30900	44100	45248.11	7.86	10079	45433	44766	43533	42866	41633	45100	43200	150	13200	500	33510	50	1	30058498	13541	26.75	2.05	12	0.35	1684.00	21982.00	82500	20230306	-45.39	41900	20240307	7.52	52600	-14.35	20240103	41900	7.52	20240307	78200	-42.39	20230313	41900	7.52	20240307	1.20	N	253450	500	150 억	2363224	N	N	355	N	N
116	20240311	140924	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45200	1100	2	2.49	4076135150	90063	74.13	45000	45700	44800	57300	30900	44100	45260.07	7.86	9475	45433	44766	43533	42866	41633	45100	43200	150	13200	500	33510	50	1	30058498	13586	26.84	2.06	12	0.30	1684.00	21982.00	82500	20230306	-45.21	41900	20240307	7.88	52600	-14.07	20240103	41900	7.88	20240307	78200	-42.20	20230313	41900	7.88	20240307	1.20	N	253450	500	150 억	2363224	N	N	355	N	N
117	20240311	130925	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45050	950	2	2.15	3893204000	86019	70.80	45000	45700	44800	57300	30900	44100	45261.25	7.86	9887	45433	44766	43533	42866	41633	45100	43200	150	13200	500	33510	50	1	30058498	13541	26.75	2.05	12	0.29	1684.00	21982.00	82500	20230306	-45.39	41900	20240307	7.52	52600	-14.35	20240103	41900	7.52	20240307	78200	-42.39	20230313	41900	7.52	20240307	1.20	N	253450	500	150 억	2363224	N	N	355	N	N
118	20240311	120927	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44950	850	2	1.93	3670486400	81076	66.73	45000	45700	44800	57300	30900	44100	45273.70	7.86	9988	45433	44766	43533	42866	41633	45100	43200	150	13200	500	33510	50	1	30058498	13511	26.69	2.04	12	0.27	1684.00	21982.00	82500	20230306	-45.52	41900	20240307	7.28	52600	-14.54	20240103	41900	7.28	20240307	78200	-42.52	20230313	41900	7.28	20240307	1.20	N	253450	500	150 억	2363224	N	N	355	N	N
119	20240311	110923	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45350	1250	2	2.83	3270990900	72219	59.44	45000	45700	44800	57300	30900	44100	45294.42	7.86	11603	45433	44766	43533	42866	41633	45100	43200	150	13200	500	33510	50	1	30058498	13632	26.93	2.06	12	0.24	1684.00	21982.00	82500	20230306	-45.03	41900	20240307	8.23	52600	-13.78	20240103	41900	8.23	20240307	78200	-42.01	20230313	41900	8.23	20240307	1.20	N	253450	500	150 억	2363224	N	N	355	N	N
120	20240311	100913	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45150	1050	2	2.38	2668799150	58957	48.53	45000	45700	44800	57300	30900	44100	45268.98	7.86	8490	45433	44766	43533	42866	41633	45100	43200	150	13200	500	33510	50	1	30058498	13571	26.81	2.05	12	0.20	1684.00	21982.00	82500	20230306	-45.27	41900	20240307	7.76	52600	-14.16	20240103	41900	7.76	20240307	78200	-42.26	20230313	41900	7.76	20240307	1.20	N	253450	500	150 억	2363224	N	N	355	N	N
121	20240311	090918	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45300	1200	2	2.72	1120282200	24825	20.43	45000	45450	44800	57300	30900	44100	45131.58	7.86	583	45433	44766	43533	42866	41633	45100	43200	150	13200	500	33510	50	1	30058498	13616	26.90	2.06	12	0.08	1684.00	21982.00	82500	20230306	-45.09	41900	20240307	8.11	52600	-13.88	20240103	41900	8.11	20240307	78200	-42.07	20230313	41900	8.11	20240307	1.20	N	253450	500	150 억	2363224	N	N	355	N	N
122	20240308	160923	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44100	2050	2	4.88	5293666550	121225	96.37	42300	44200	42300	54600	29450	42050	43667.01	7.67	43073	43416	42732	42316	41632	41216	42525	41425	150	12550	500	31950	50	1	30058498	13256	26.19	2.01	12	0.40	1684.00	21982.00	82500	20230306	-46.55	41900	20240307	5.25	52600	-16.16	20240103	41900	5.25	20240307	80500	-45.22	20230309	41900	5.25	20240307	1.20	N	253450	500	150 억	2304557	N	N	355	N	N
123	20240308	150922	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44100	2050	2	4.88	5005633500	114691	91.18	42300	44200	42300	54600	29450	42050	43644.52	7.67	42877	43416	42732	42316	41632	41216	42525	41425	150	12550	500	31950	50	1	30058498	13256	26.19	2.01	12	0.38	1684.00	21982.00	82500	20230306	-46.55	41900	20240307	5.25	52600	-16.16	20240103	41900	5.25	20240307	80500	-45.22	20230309	41900	5.25	20240307	1.20	N	253450	500	150 억	2304557	N	N	732	N	N
124	20240308	140914	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44050	2000	2	4.76	4483496850	102821	81.74	42300	44200	42300	54600	29450	42050	43604.87	7.67	40978	43416	42732	42316	41632	41216	42525	41425	150	12550	500	31950	50	1	30058498	13241	26.16	2.00	12	0.34	1684.00	21982.00	82500	20230306	-46.61	41900	20240307	5.13	52600	-16.25	20240103	41900	5.13	20240307	80500	-45.28	20230309	41900	5.13	20240307	1.20	N	253450	500	150 억	2304557	N	N	732	N	N
125	20240308	130912	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43950	1900	2	4.52	4037982700	92704	73.70	42300	44200	42300	54600	29450	42050	43557.80	7.67	37302	43416	42732	42316	41632	41216	42525	41425	150	12550	500	31950	50	1	30058498	13211	26.10	2.00	12	0.31	1684.00	21982.00	82500	20230306	-46.73	41900	20240307	4.89	52600	-16.44	20240103	41900	4.89	20240307	80500	-45.40	20230309	41900	4.89	20240307	1.20	N	253450	500	150 억	2304557	N	N	732	N	N
126	20240308	120914	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43650	1600	2	3.80	3187235600	73315	58.28	42300	44000	42300	54600	29450	42050	43473.17	7.67	27414	43416	42732	42316	41632	41216	42525	41425	150	12550	500	31950	50	1	30058498	13121	25.92	1.99	12	0.24	1684.00	21982.00	82500	20230306	-47.09	41900	20240307	4.18	52600	-17.02	20240103	41900	4.18	20240307	80500	-45.78	20230309	41900	4.18	20240307	1.20	N	253450	500	150 억	2304557	N	N	732	N	N
127	20240308	110915	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43750	1700	2	4.04	2887925200	66481	52.85	42300	44000	42300	54600	29450	42050	43439.86	7.67	25065	43416	42732	42316	41632	41216	42525	41425	150	12550	500	31950	50	1	30058498	13151	25.98	1.99	12	0.22	1684.00	21982.00	82500	20230306	-46.97	41900	20240307	4.42	52600	-16.83	20240103	41900	4.42	20240307	80500	-45.65	20230309	41900	4.42	20240307	1.20	N	253450	500	150 억	2304557	N	N	732	N	N
128	20240308	100910	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43900	1850	2	4.40	2366204100	54577	43.39	42300	43950	42300	54600	29450	42050	43355.33	7.67	24278	43416	42732	42316	41632	41216	42525	41425	150	12550	500	31950	50	1	30058498	13196	26.07	2.00	12	0.18	1684.00	21982.00	82500	20230306	-46.79	41900	20240307	4.77	52600	-16.54	20240103	41900	4.77	20240307	80500	-45.47	20230309	41900	4.77	20240307	1.20	N	253450	500	150 억	2304557	N	N	732	N	N
129	20240308	090912	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43050	1000	2	2.38	810389350	18865	15.00	42300	43500	42300	54600	29450	42050	42957.29	7.67	5083	43416	42732	42316	41632	41216	42525	41425	150	12550	500	31950	50	1	30058498	12940	25.56	1.96	12	0.06	1684.00	21982.00	82500	20230306	-47.82	41900	20240307	2.74	52600	-18.16	20240103	41900	2.74	20240307	80500	-46.52	20230309	41900	2.74	20240307	1.20	N	253450	500	150 억	2304557	N	N	732	N	N
130	20240307	160910	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	42050	-850	5	-1.98	5284616450	124961	58.39	42500	43000	41900	55700	30050	42900	42290.31	7.66	-14181	45633	44266	43483	42116	41333	43875	41725	150	12800	500	32600	50	1	30058498	12640	24.97	1.91	12	0.42	1684.00	21982.00	82500	20230306	-49.03	41900	20240307	0.36	52600	-20.06	20240103	41900	0.36	20240307	80500	-47.76	20230309	41900	0.36	20240307	1.22	N	253450	500	150 억	2302796	N	N	732	N	N
131	20240307	150852	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	42000	-900	5	-2.10	5029740400	118900	55.56	42500	43000	41900	55700	30050	42900	42302.27	7.66	-14099	45633	44266	43483	42116	41333	43875	41725	150	12800	500	32600	50	1	30058498	12625	24.94	1.91	12	0.40	1684.00	21982.00	82500	20230306	-49.09	41900	20240307	0.24	52600	-20.15	20240103	41900	0.24	20240307	80500	-47.83	20230309	41900	0.24	20240307	1.22	N	253450	500	150 억	2302796	N	N	1026	N	N
132	20240307	140855	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	41950	-950	5	-2.21	4398818950	103875	48.54	42500	43000	41950	55700	30050	42900	42347.23	7.66	-13622	45633	44266	43483	42116	41333	43875	41725	150	12800	500	32600	50	1	30058498	12610	24.91	1.91	12	0.35	1684.00	21982.00	82500	20230306	-49.15	41950	20240307	0.00	52600	-20.25	20240103	41950	0.00	20240307	80500	-47.89	20230309	41950	0.00	20240307	1.22	N	253450	500	150 억	2302796	N	N	1026	N	N
133	20240307	130901	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	42050	-850	5	-1.98	3557205300	83839	39.17	42500	43000	42050	55700	30050	42900	42429.00	7.66	-14384	45633	44266	43483	42116	41333	43875	41725	150	12800	500	32600	50	1	30058498	12640	24.97	1.91	12	0.28	1684.00	21982.00	82500	20230306	-49.03	42050	20240307	0.00	52600	-20.06	20240103	42050	0.00	20240307	80500	-47.76	20230309	42050	0.00	20240307	1.22	N	253450	500	150 억	2302796	N	N	1026	N	N
134	20240307	120905	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	42200	-700	5	-1.63	2842856500	66879	31.25	42500	43000	42200	55700	30050	42900	42507.46	7.66	-13020	45633	44266	43483	42116	41333	43875	41725	150	12800	500	32600	50	1	30058498	12685	25.06	1.92	12	0.22	1684.00	21982.00	82500	20230306	-48.85	42200	20240307	0.00	52600	-19.77	20240103	42200	0.00	20240307	80500	-47.58	20230309	42200	0.00	20240307	1.22	N	253450	500	150 억	2302796	N	N	1026	N	N
135	20240307	110910	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	42450	-450	5	-1.05	1931883950	45356	21.19	42500	43000	42450	55700	30050	42900	42593.79	7.66	-8640	45633	44266	43483	42116	41333	43875	41725	150	12800	500	32600	50	1	30058498	12760	25.21	1.93	12	0.15	1684.00	21982.00	82500	20230306	-48.55	42450	20240307	0.00	52600	-19.30	20240103	42450	0.00	20240307	80500	-47.27	20230309	42450	0.00	20240307	1.22	N	253450	500	150 억	2302796	N	N	1026	N	N
136	20240307	100902	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	42550	-350	5	-0.82	1274313850	29891	13.97	42500	43000	42500	55700	30050	42900	42632.02	7.66	-6603	45633	44266	43483	42116	41333	43875	41725	150	12800	500	32600	50	1	30058498	12790	25.27	1.94	12	0.10	1684.00	21982.00	82500	20230306	-48.42	42500	20240307	0.12	52600	-19.11	20240103	42500	0.12	20240307	80500	-47.14	20230309	42500	0.12	20240307	1.22	N	253450	500	150 억	2302796	N	N	1026	N	N
137	20240307	090906	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	42850	-50	5	-0.12	242836600	5692	2.66	42500	43000	42500	55700	30050	42900	42662.79	7.66	-569	45633	44266	43483	42116	41333	43875	41725	150	12800	500	32600	50	1	30058498	12880	25.45	1.95	12	0.02	1684.00	21982.00	82500	20230306	-48.06	42500	20240307	0.82	52600	-18.54	20240103	42500	0.82	20240307	80500	-46.77	20230309	42500	0.82	20240307	1.22	N	253450	500	150 억	2302796	N	N	1026	N	N
138	20240306	160859	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	42900	-1850	5	-4.13	7796361300	179187	226.04	44550	44850	42700	58100	31350	44750	43511.31	7.76	-28106	45550	45150	44900	44500	44250	45025	44375	150	13350	500	34010	50	1	30058498	12895	25.48	1.95	12	0.60	1684.00	21982.00	82500	20230306	-48.00	42700	20240306	0.47	52600	-18.44	20240103	42700	0.47	20240306	82500	-48.00	20230306	42700	0.47	20240306	1.22	N	253450	500	150 억	2333459	N	N	1026	N	N
139	20240306	150901	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	42800	-1950	5	-4.36	7456126050	171248	216.03	44550	44850	42700	58100	31350	44750	43539.93	7.76	-27800	45550	45150	44900	44500	44250	45025	44375	150	13350	500	34010	50	1	30058498	12865	25.42	1.95	12	0.57	1684.00	21982.00	82500	20230306	-48.12	42700	20240306	0.23	52600	-18.63	20240103	42700	0.23	20240306	82500	-48.12	20230306	42700	0.23	20240306	1.22	N	253450	500	150 억	2333459	N	N	89	N	N
140	20240306	140907	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	43150	-1600	5	-3.58	5854200050	133835	168.83	44550	44850	42850	58100	31350	44750	43741.92	7.76	-22989	45550	45150	44900	44500	44250	45025	44375	150	13350	500	34010	50	1	30058498	12970	25.62	1.96	12	0.45	1684.00	21982.00	82500	20230306	-47.70	42850	20240306	0.70	52600	-17.97	20240103	42850	0.70	20240306	82500	-47.70	20230306	42850	0.70	20240306	1.22	N	253450	500	150 억	2333459	N	N	89	N	N
141	20240306	130906	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	43600	-1150	5	-2.57	3351833700	76036	95.92	44550	44850	43550	58100	31350	44750	44082.19	7.76	-21120	45550	45150	44900	44500	44250	45025	44375	150	13350	500	34010	50	1	30058498	13106	25.89	1.98	12	0.25	1684.00	21982.00	82500	20230306	-47.15	43550	20240306	0.11	52600	-17.11	20240103	43550	0.11	20240306	82500	-47.15	20230306	43550	0.11	20240306	1.22	N	253450	500	150 억	2333459	N	N	89	N	N
142	20240306	120905	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	43750	-1000	5	-2.23	2520615950	56986	71.89	44550	44850	43700	58100	31350	44750	44232.20	7.76	-18356	45550	45150	44900	44500	44250	45025	44375	150	13350	500	34010	50	1	30058498	13151	25.98	1.99	12	0.19	1684.00	21982.00	82500	20230306	-46.97	43700	20240306	0.11	52600	-16.83	20240103	43700	0.11	20240306	82500	-46.97	20230306	43700	0.11	20240306	1.22	N	253450	500	150 억	2333459	N	N	89	N	N
143	20240306	110902	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	44000	-750	5	-1.68	1931702050	43555	54.94	44550	44850	43850	58100	31350	44750	44350.87	7.76	-14072	45550	45150	44900	44500	44250	45025	44375	150	13350	500	34010	50	1	30058498	13226	26.13	2.00	12	0.14	1684.00	21982.00	82500	20230306	-46.67	43850	20240306	0.34	52600	-16.35	20240103	43850	0.34	20240306	82500	-46.67	20230306	43850	0.34	20240306	1.22	N	253450	500	150 억	2333459	N	N	89	N	N
144	20240306	100842	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	44650	-100	5	-0.22	517766000	11604	14.64	44550	44850	44500	58100	31350	44750	44619.61	7.76	-930	45550	45150	44900	44500	44250	45025	44375	150	13350	500	34010	50	1	30058498	13421	26.51	2.03	12	0.04	1684.00	21982.00	82500	20230306	-45.88	44500	20240306	0.34	52600	-15.11	20240103	44500	0.34	20240306	82500	-45.88	20230306	44500	0.34	20240306	1.22	N	253450	500	150 억	2333459	N	N	89	N	N
145	20240306	090859	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	44600	-150	5	-0.34	181241750	4063	5.13	44550	44850	44500	58100	31350	44750	44607.86	7.76	-79	45550	45150	44900	44500	44250	45025	44375	150	13350	500	34010	50	1	30058498	13406	26.48	2.03	12	0.01	1684.00	21982.00	82500	20230306	-45.94	44500	20240306	0.22	52600	-15.21	20240103	44500	0.22	20240306	82500	-45.94	20230306	44500	0.22	20240306	1.22	N	253450	500	150 억	2333459	N	N	89	N	N
146	20240305	160855	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	44750	-550	5	-1.21	3546989200	78922	142.66	45150	45300	44650	58800	31750	45300	44944.94	7.83	-28586	46466	45882	45516	44932	44566	45700	44750	150	13500	500	34420	50	1	30058498	13451	26.57	2.04	12	0.26	1684.00	21982.00	82500	20230306	-45.76	44650	20240305	0.22	52600	-14.92	20240103	44650	0.22	20240305	82500	-45.76	20230306	44650	0.22	20240305	1.21	N	253450	500	150 억	2353491	N	N	89	N	N
147	20240305	150855	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	44700	-600	5	-1.32	3351147000	74542	134.74	45150	45300	44650	58800	31750	45300	44956.49	7.83	-27667	46466	45882	45516	44932	44566	45700	44750	150	13500	500	34420	50	1	30058498	13436	26.54	2.03	12	0.25	1684.00	21982.00	82500	20230306	-45.82	44650	20240305	0.11	52600	-15.02	20240103	44650	0.11	20240305	82500	-45.82	20230306	44650	0.11	20240305	1.21	N	253450	500	150 억	2353491	N	N	0	N	N
148	20240305	140843	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	44900	-400	5	-0.88	2384619350	52960	95.73	45150	45300	44850	58800	31750	45300	45026.80	7.83	-19001	46466	45882	45516	44932	44566	45700	44750	150	13500	500	34420	50	1	30058498	13496	26.66	2.04	12	0.18	1684.00	21982.00	82500	20230306	-45.58	44850	20240305	0.11	52600	-14.64	20240103	44850	0.11	20240305	82500	-45.58	20230306	44850	0.11	20240305	1.21	N	253450	500	150 억	2353491	N	N	0	N	N
149	20240305	130845	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	45000	-300	5	-0.66	2089190150	46382	83.84	45150	45300	44900	58800	31750	45300	45043.12	7.83	-15686	46466	45882	45516	44932	44566	45700	44750	150	13500	500	34420	50	1	30058498	13526	26.72	2.05	12	0.15	1684.00	21982.00	82500	20230306	-45.45	44900	20240305	0.22	52600	-14.45	20240103	44900	0.22	20240305	82500	-45.45	20230306	44900	0.22	20240305	1.21	N	253450	500	150 억	2353491	N	N	0	N	N
150	20240305	120848	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	44950	-350	5	-0.77	1741192350	38638	69.84	45150	45300	44900	58800	31750	45300	45064.25	7.83	-17324	46466	45882	45516	44932	44566	45700	44750	150	13500	500	34420	50	1	30058498	13511	26.69	2.04	12	0.13	1684.00	21982.00	82500	20230306	-45.52	44900	20240305	0.11	52600	-14.54	20240103	44900	0.11	20240305	82500	-45.52	20230306	44900	0.11	20240305	1.21	N	253450	500	150 억	2353491	N	N	0	N	N
151	20240305	110848	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	45100	-200	5	-0.44	1150742000	25511	46.11	45150	45300	45000	58800	31750	45300	45107.68	7.83	-12209	46466	45882	45516	44932	44566	45700	44750	150	13500	500	34420	50	1	30058498	13556	26.78	2.05	12	0.08	1684.00	21982.00	82500	20230306	-45.33	45000	20240305	0.22	52600	-14.26	20240103	45000	0.22	20240305	82500	-45.33	20230306	45000	0.22	20240305	1.21	N	253450	500	150 억	2353491	N	N	0	N	N
152	20240305	100845	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	45100	-200	5	-0.44	671832900	14880	26.90	45150	45300	45000	58800	31750	45300	45150.06	7.83	-6757	46466	45882	45516	44932	44566	45700	44750	150	13500	500	34420	50	1	30058498	13556	26.78	2.05	12	0.05	1684.00	21982.00	82500	20230306	-45.33	45000	20240305	0.22	52600	-14.26	20240103	45000	0.22	20240305	82500	-45.33	20230306	45000	0.22	20240305	1.21	N	253450	500	150 억	2353491	N	N	0	N	N
153	20240305	090845	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	45050	-250	5	-0.55	156303700	3465	6.26	45150	45300	45050	58800	31750	45300	45109.29	7.83	-1260	46466	45882	45516	44932	44566	45700	44750	150	13500	500	34420	50	1	30058498	13541	26.75	2.05	12	0.01	1684.00	21982.00	82500	20230306	-45.39	45050	20240305	0.00	52600	-14.35	20240103	45050	0.00	20240305	82500	-45.39	20230306	45050	0.00	20240305	1.21	N	253450	500	150 억	2353491	N	N	0	N	N
154	20240304	160846	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45300	100	2	0.22	2497444050	54870	117.59	45400	46100	45150	58700	31650	45200	45515.68	7.87	-5341	45500	45350	45200	45050	44900	45425	45125	150	13500	500	34350	50	1	30058498	13616	26.90	2.06	12	0.18	1684.00	21982.00	82500	20230306	-45.09	45050	20240118	0.55	52600	-13.88	20240103	45050	0.55	20240118	82500	-45.09	20230306	45050	0.55	20240118	1.22	N	253450	500	150 억	2366671	N	N	2080	N	N
155	20240304	150841	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45300	100	2	0.22	2404583150	52817	113.19	45400	46100	45150	58700	31650	45200	45526.69	7.87	-5134	45500	45350	45200	45050	44900	45425	45125	150	13500	500	34350	50	1	30058498	13616	26.90	2.06	12	0.18	1684.00	21982.00	82500	20230306	-45.09	45050	20240118	0.55	52600	-13.88	20240103	45050	0.55	20240118	82500	-45.09	20230306	45050	0.55	20240118	1.22	N	253450	500	150 억	2366671	N	N	2080	N	N
156	20240304	140809	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45200	0	3	0.00	2187777000	48025	102.92	45400	46100	45150	58700	31650	45200	45554.96	7.87	-5613	45500	45350	45200	45050	44900	45425	45125	150	13500	500	34350	50	1	30058498	13586	26.84	2.06	12	0.16	1684.00	21982.00	82500	20230306	-45.21	45050	20240118	0.33	52600	-14.07	20240103	45050	0.33	20240118	82500	-45.21	20230306	45050	0.33	20240118	1.22	N	253450	500	150 억	2366671	N	N	2080	N	N
157	20240304	130836	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45250	50	2	0.11	1926864650	42252	90.55	45400	46100	45200	58700	31650	45200	45604.11	7.87	-4092	45500	45350	45200	45050	44900	45425	45125	150	13500	500	34350	50	1	30058498	13601	26.87	2.06	12	0.14	1684.00	21982.00	82500	20230306	-45.15	45050	20240118	0.44	52600	-13.97	20240103	45050	0.44	20240118	82500	-45.15	20230306	45050	0.44	20240118	1.22	N	253450	500	150 억	2366671	N	N	2080	N	N
158	20240304	120812	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45350	150	2	0.33	1605272900	35149	75.33	45400	46100	45300	58700	31650	45200	45670.51	7.87	-717	45500	45350	45200	45050	44900	45425	45125	150	13500	500	34350	50	1	30058498	13632	26.93	2.06	12	0.12	1684.00	21982.00	82500	20230306	-45.03	45050	20240118	0.67	52600	-13.78	20240103	45050	0.67	20240118	82500	-45.03	20230306	45050	0.67	20240118	1.22	N	253450	500	150 억	2366671	N	N	2080	N	N
159	20240304	110830	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45400	200	2	0.44	1392116150	30451	65.26	45400	46100	45400	58700	31650	45200	45716.60	7.87	548	45500	45350	45200	45050	44900	45425	45125	150	13500	500	34350	50	1	30058498	13647	26.96	2.07	12	0.10	1684.00	21982.00	82500	20230306	-44.97	45050	20240118	0.78	52600	-13.69	20240103	45050	0.78	20240118	82500	-44.97	20230306	45050	0.78	20240118	1.22	N	253450	500	150 억	2366671	N	N	2080	N	N
160	20240304	100830	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45700	500	2	1.11	1020211800	22283	47.76	45400	46100	45400	58700	31650	45200	45784.31	7.87	3022	45500	45350	45200	45050	44900	45425	45125	150	13500	500	34350	50	1	30058498	13737	27.14	2.08	12	0.07	1684.00	21982.00	82500	20230306	-44.61	45050	20240118	1.44	52600	-13.12	20240103	45050	1.44	20240118	82500	-44.61	20230306	45050	1.44	20240118	1.22	N	253450	500	150 억	2366671	N	N	2080	N	N
161	20240304	090832	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45800	600	2	1.33	223219350	4886	10.47	45400	45850	45400	58700	31650	45200	45685.50	7.87	2098	45500	45350	45200	45050	44900	45425	45125	150	13500	500	34350	50	1	30058498	13767	27.20	2.08	12	0.02	1684.00	21982.00	82500	20230306	-44.48	45050	20240118	1.66	52600	-12.93	20240103	45050	1.66	20240118	82500	-44.48	20230306	45050	1.66	20240118	1.22	N	253450	500	150 억	2366671	N	N	2080	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History