KissMeData/253450/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	161057	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42650	200	2	0.47	1873611650	44280	55.97	42400	42700	42050	55100	29750	42450	42312.60	7.87	0	-5538	43150	42800	42100	41750	41050	42975	41925	150	12650	500	32260	50	1	30058498	12820	42.61	1.81	12	0.15	1001.00	23546.00	72400	20230425	-41.09	39900	20240416	6.89	52600	-18.92	20240103	39900	6.89	20240416	69200	-38.37	20230504	39900	6.89	20240416	1.17	N	253450	500	150 억		2366377	N	N	646	N	00	N
3	20240430	151108	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42600	150	2	0.35	1705444050	40336	50.98	42400	42600	42050	55100	29750	42450	42280.94	7.87	0	-4730	43150	42800	42100	41750	41050	42975	41925	150	12650	500	32260	50	1	30058498	12805	42.56	1.81	12	0.13	1001.00	23546.00	72400	20230425	-41.16	39900	20240416	6.77	52600	-19.01	20240103	39900	6.77	20240416	69200	-38.44	20230504	39900	6.77	20240416	1.17	N	253450	500	150 억		2366377	N	N	867	N	00	N
4	20240430	141111	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42200	-250	5	-0.59	1060017050	25110	31.74	42400	42450	42050	55100	29750	42450	42214.93	7.87	0	-5679	43150	42800	42100	41750	41050	42975	41925	150	12650	500	32260	50	1	30058498	12685	42.16	1.79	12	0.08	1001.00	23546.00	72400	20230425	-41.71	39900	20240416	5.76	52600	-19.77	20240103	39900	5.76	20240416	69200	-39.02	20230504	39900	5.76	20240416	1.17	N	253450	500	150 억		2366377	N	N	867	N	00	N
5	20240430	131110	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42200	-250	5	-0.59	955252200	22624	28.60	42400	42450	42050	55100	29750	42450	42222.95	7.87	0	-5223	43150	42800	42100	41750	41050	42975	41925	150	12650	500	32260	50	1	30058498	12685	42.16	1.79	12	0.08	1001.00	23546.00	72400	20230425	-41.71	39900	20240416	5.76	52600	-19.77	20240103	39900	5.76	20240416	69200	-39.02	20230504	39900	5.76	20240416	1.17	N	253450	500	150 억		2366377	N	N	867	N	00	N
6	20240430	121106	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42200	-250	5	-0.59	835513800	19780	25.00	42400	42450	42100	55100	29750	42450	42240.32	7.87	0	-5164	43150	42800	42100	41750	41050	42975	41925	150	12650	500	32260	50	1	30058498	12685	42.16	1.79	12	0.07	1001.00	23546.00	72400	20230425	-41.71	39900	20240416	5.76	52600	-19.77	20240103	39900	5.76	20240416	69200	-39.02	20230504	39900	5.76	20240416	1.17	N	253450	500	150 억		2366377	N	N	867	N	00	N
7	20240430	111102	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42300	-150	5	-0.35	562881700	13317	16.83	42400	42450	42150	55100	29750	42450	42267.89	7.87	0	-1799	43150	42800	42100	41750	41050	42975	41925	150	12650	500	32260	50	1	30058498	12715	42.26	1.80	12	0.04	1001.00	23546.00	72400	20230425	-41.57	39900	20240416	6.02	52600	-19.58	20240103	39900	6.02	20240416	69200	-38.87	20230504	39900	6.02	20240416	1.17	N	253450	500	150 억		2366377	N	N	867	N	00	N
8	20240430	101104	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42350	-100	5	-0.24	421606200	9976	12.61	42400	42450	42150	55100	29750	42450	42262.03	7.87	0	-563	43150	42800	42100	41750	41050	42975	41925	150	12650	500	32260	50	1	30058498	12730	42.31	1.80	12	0.03	1001.00	23546.00	72400	20230425	-41.51	39900	20240416	6.14	52600	-19.49	20240103	39900	6.14	20240416	69200	-38.80	20230504	39900	6.14	20240416	1.17	N	253450	500	150 억		2366377	N	N	867	N	00	N
9	20240430	091114	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42300	-150	5	-0.35	160562450	3803	4.81	42400	42400	42150	55100	29750	42450	42219.88	7.87	0	607	43150	42800	42100	41750	41050	42975	41925	150	12650	500	32260	50	1	30058498	12715	42.26	1.80	12	0.01	1001.00	23546.00	72400	20230425	-41.57	39900	20240416	6.02	52600	-19.58	20240103	39900	6.02	20240416	69200	-38.87	20230504	39900	6.02	20240416	1.17	N	253450	500	150 억		2366377	N	N	867	N	00	N
10	20240429	161052	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42450	1600	2	3.92	3302912300	78532	225.31	41500	42450	41400	53100	28600	40850	42057.93	7.78	0	30745	41516	41182	40966	40632	40416	41075	40525	150	12250	500	31040	50	1	30058498	12760	42.41	1.80	12	0.26	1001.00	23546.00	72400	20230425	-41.37	39900	20240416	6.39	52600	-19.30	20240103	39900	6.39	20240416	69200	-38.66	20230504	39900	6.39	20240416	1.16	N	253450	500	150 억		2337844	N	N	867	N	00	N
11	20240429	151103	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42300	1450	2	3.55	3085080700	73397	210.58	41500	42450	41400	53100	28600	40850	42032.79	7.78	0	27045	41516	41182	40966	40632	40416	41075	40525	150	12250	500	31040	50	1	30058498	12715	42.26	1.80	12	0.24	1001.00	23546.00	72400	20230425	-41.57	39900	20240416	6.02	52600	-19.58	20240103	39900	6.02	20240416	69200	-38.87	20230504	39900	6.02	20240416	1.16	N	253450	500	150 억		2337844	N	N	499	N	00	N
12	20240429	141020	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42300	1450	2	3.55	2835124950	67486	193.62	41500	42450	41400	53100	28600	40850	42010.56	7.78	0	25044	41516	41182	40966	40632	40416	41075	40525	150	12250	500	31040	50	1	30058498	12715	42.26	1.80	12	0.22	1001.00	23546.00	72400	20230425	-41.57	39900	20240416	6.02	52600	-19.58	20240103	39900	6.02	20240416	69200	-38.87	20230504	39900	6.02	20240416	1.16	N	253450	500	150 억		2337844	N	N	499	N	00	N
13	20240429	131101	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42350	1500	2	3.67	2544882250	60634	173.96	41500	42400	41400	53100	28600	40850	41971.21	7.78	0	21175	41516	41182	40966	40632	40416	41075	40525	150	12250	500	31040	50	1	30058498	12730	42.31	1.80	12	0.20	1001.00	23546.00	72400	20230425	-41.51	39900	20240416	6.14	52600	-19.49	20240103	39900	6.14	20240416	69200	-38.80	20230504	39900	6.14	20240416	1.16	N	253450	500	150 억		2337844	N	N	499	N	00	N
14	20240429	121101	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42150	1300	2	3.18	2121615700	50618	145.22	41500	42200	41400	53100	28600	40850	41914.25	7.78	0	15866	41516	41182	40966	40632	40416	41075	40525	150	12250	500	31040	50	1	30058498	12670	42.11	1.79	12	0.17	1001.00	23546.00	72400	20230425	-41.78	39900	20240416	5.64	52600	-19.87	20240103	39900	5.64	20240416	69200	-39.09	20230504	39900	5.64	20240416	1.16	N	253450	500	150 억		2337844	N	N	499	N	00	N
15	20240429	111036	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42000	1150	2	2.82	1799769500	42966	123.27	41500	42200	41400	53100	28600	40850	41888.23	7.78	0	12060	41516	41182	40966	40632	40416	41075	40525	150	12250	500	31040	50	1	30058498	12625	41.96	1.78	12	0.14	1001.00	23546.00	72400	20230425	-41.99	39900	20240416	5.26	52600	-20.15	20240103	39900	5.26	20240416	69200	-39.31	20230504	39900	5.26	20240416	1.16	N	253450	500	150 억		2337844	N	N	499	N	00	N
16	20240429	101101	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41850	1000	2	2.45	1456500550	34777	99.78	41500	42200	41400	53100	28600	40850	41881.14	7.78	0	9411	41516	41182	40966	40632	40416	41075	40525	150	12250	500	31040	50	1	30058498	12579	41.81	1.78	12	0.12	1001.00	23546.00	72400	20230425	-42.20	39900	20240416	4.89	52600	-20.44	20240103	39900	4.89	20240416	69200	-39.52	20230504	39900	4.89	20240416	1.16	N	253450	500	150 억		2337844	N	N	499	N	00	N
17	20240429	091101	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41800	950	2	2.33	508250900	12197	34.99	41500	41850	41400	53100	28600	40850	41670.16	7.78	0	5379	41516	41182	40966	40632	40416	41075	40525	150	12250	500	31040	50	1	30058498	12564	41.76	1.78	12	0.04	1001.00	23546.00	72400	20230425	-42.27	39900	20240416	4.76	52600	-20.53	20240103	39900	4.76	20240416	69200	-39.60	20230504	39900	4.76	20240416	1.16	N	253450	500	150 억		2337844	N	N	499	N	00	N
18	20240426	161057	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40850	-50	5	-0.12	1418346350	34651	132.30	41300	41300	40750	53100	28650	40900	40932.42	7.81	0	-5447	41466	41182	40966	40682	40466	41325	40825	150	12200	500	31080	50	1	30058498	12279	40.81	1.73	12	0.12	1001.00	23546.00	72400	20230425	-43.58	39900	20240416	2.38	52600	-22.34	20240103	39900	2.38	20240416	69200	-40.97	20230504	39900	2.38	20240416	1.15	N	253450	500	150 억		2346557	N	N	499	N	00	N
19	20240426	151057	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40900	0	3	0.00	1354583100	33091	126.34	41300	41300	40750	53100	28650	40900	40935.09	7.81	0	-5678	41466	41182	40966	40682	40466	41325	40825	150	12200	500	31080	50	1	30058498	12294	40.86	1.74	12	0.11	1001.00	23546.00	72400	20230425	-43.51	39900	20240416	2.51	52600	-22.24	20240103	39900	2.51	20240416	69200	-40.90	20230504	39900	2.51	20240416	1.15	N	253450	500	150 억		2346557	N	N	1237	N	00	N
20	20240426	141056	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40900	0	3	0.00	1221802200	29844	113.95	41300	41300	40750	53100	28650	40900	40939.63	7.81	0	-5392	41466	41182	40966	40682	40466	41325	40825	150	12200	500	31080	50	1	30058498	12294	40.86	1.74	12	0.10	1001.00	23546.00	72400	20230425	-43.51	39900	20240416	2.51	52600	-22.24	20240103	39900	2.51	20240416	69200	-40.90	20230504	39900	2.51	20240416	1.15	N	253450	500	150 억		2346557	N	N	1237	N	00	N
21	20240426	131057	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40900	0	3	0.00	1029219750	25127	95.94	41300	41300	40850	53100	28650	40900	40960.71	7.81	0	-5000	41466	41182	40966	40682	40466	41325	40825	150	12200	500	31080	50	1	30058498	12294	40.86	1.74	12	0.08	1001.00	23546.00	72400	20230425	-43.51	39900	20240416	2.51	52600	-22.24	20240103	39900	2.51	20240416	69200	-40.90	20230504	39900	2.51	20240416	1.15	N	253450	500	150 억		2346557	N	N	1237	N	00	N
22	20240426	121054	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40900	0	3	0.00	920334250	22463	85.77	41300	41300	40850	53100	28650	40900	40971.12	7.81	0	-5109	41466	41182	40966	40682	40466	41325	40825	150	12200	500	31080	50	1	30058498	12294	40.86	1.74	12	0.07	1001.00	23546.00	72400	20230425	-43.51	39900	20240416	2.51	52600	-22.24	20240103	39900	2.51	20240416	69200	-40.90	20230504	39900	2.51	20240416	1.15	N	253450	500	150 억		2346557	N	N	1237	N	00	N
23	20240426	111053	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40950	50	2	0.12	759852000	18539	70.78	41300	41300	40850	53100	28650	40900	40986.68	7.81	0	-5487	41466	41182	40966	40682	40466	41325	40825	150	12200	500	31080	50	1	30058498	12309	40.91	1.74	12	0.06	1001.00	23546.00	72400	20230425	-43.44	39900	20240416	2.63	52600	-22.15	20240103	39900	2.63	20240416	69200	-40.82	20230504	39900	2.63	20240416	1.15	N	253450	500	150 억		2346557	N	N	1237	N	00	N
24	20240426	101054	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40900	0	3	0.00	563799400	13754	52.51	41300	41300	40850	53100	28650	40900	40991.67	7.81	0	-4779	41466	41182	40966	40682	40466	41325	40825	150	12200	500	31080	50	1	30058498	12294	40.86	1.74	12	0.05	1001.00	23546.00	72400	20230425	-43.51	39900	20240416	2.51	52600	-22.24	20240103	39900	2.51	20240416	69200	-40.90	20230504	39900	2.51	20240416	1.15	N	253450	500	150 억		2346557	N	N	1237	N	00	N
25	20240426	091059	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41200	300	2	0.73	72091250	1751	6.69	41300	41300	41000	53100	28650	40900	41171.47	7.81	0	210	41466	41182	40966	40682	40466	41325	40825	150	12200	500	31080	50	1	30058498	12384	41.16	1.75	12	0.01	1001.00	23546.00	72400	20230425	-43.09	39900	20240416	3.26	52600	-21.67	20240103	39900	3.26	20240416	69200	-40.46	20230504	39900	3.26	20240416	1.15	N	253450	500	150 억		2346557	N	N	1237	N	00	N
26	20240425	161049	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40900	-250	5	-0.61	1070792950	26149	80.92	40750	41250	40750	53400	28850	41150	40949.76	7.80	0	2034	42050	41600	41350	40900	40650	41475	40775	150	12250	500	31270	50	1	30058498	12294	40.86	1.74	12	0.09	1001.00	23546.00	72400	20230425	-43.51	39900	20240416	2.51	52600	-22.24	20240103	39900	2.51	20240416	72400	-43.51	20230425	39900	2.51	20240416	1.17	N	253450	500	150 억		2345564	N	N	1237	N	00	N
27	20240425	151054	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40900	-250	5	-0.61	975221350	23814	73.70	40750	41250	40750	53400	28850	41150	40951.60	7.80	0	1637	42050	41600	41350	40900	40650	41475	40775	150	12250	500	31270	50	1	30058498	12294	40.86	1.74	12	0.08	1001.00	23546.00	72400	20230425	-43.51	39900	20240416	2.51	52600	-22.24	20240103	39900	2.51	20240416	72400	-43.51	20230425	39900	2.51	20240416	1.17	N	253450	500	150 억		2345564	N	N	713	N	00	N
28	20240425	141051	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41000	-150	5	-0.36	772140950	18853	58.34	40750	41250	40750	53400	28850	41150	40955.87	7.80	0	1933	42050	41600	41350	40900	40650	41475	40775	150	12250	500	31270	50	1	30058498	12324	40.96	1.74	12	0.06	1001.00	23546.00	72400	20230425	-43.37	39900	20240416	2.76	52600	-22.05	20240103	39900	2.76	20240416	72400	-43.37	20230425	39900	2.76	20240416	1.17	N	253450	500	150 억		2345564	N	N	713	N	00	N
29	20240425	131051	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41050	-100	5	-0.24	652943350	15947	49.35	40750	41250	40750	53400	28850	41150	40944.59	7.80	0	2023	42050	41600	41350	40900	40650	41475	40775	150	12250	500	31270	50	1	30058498	12339	41.01	1.74	12	0.05	1001.00	23546.00	72400	20230425	-43.30	39900	20240416	2.88	52600	-21.96	20240103	39900	2.88	20240416	72400	-43.30	20230425	39900	2.88	20240416	1.17	N	253450	500	150 억		2345564	N	N	713	N	00	N
30	20240425	121048	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41100	-50	5	-0.12	578943400	14145	43.77	40750	41250	40750	53400	28850	41150	40929.19	7.80	0	1531	42050	41600	41350	40900	40650	41475	40775	150	12250	500	31270	50	1	30058498	12354	41.06	1.75	12	0.05	1001.00	23546.00	72400	20230425	-43.23	39900	20240416	3.01	52600	-21.86	20240103	39900	3.01	20240416	72400	-43.23	20230425	39900	3.01	20240416	1.17	N	253450	500	150 억		2345564	N	N	713	N	00	N
31	20240425	111050	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41150	0	3	0.00	497093950	12152	37.61	40750	41250	40750	53400	28850	41150	40906.35	7.80	0	1010	42050	41600	41350	40900	40650	41475	40775	150	12250	500	31270	50	1	30058498	12369	41.11	1.75	12	0.04	1001.00	23546.00	72400	20230425	-43.16	39900	20240416	3.13	52600	-21.77	20240103	39900	3.13	20240416	72400	-43.16	20230425	39900	3.13	20240416	1.17	N	253450	500	150 억		2345564	N	N	713	N	00	N
32	20240425	101049	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40850	-300	5	-0.73	300889300	7367	22.80	40750	41200	40750	53400	28850	41150	40842.85	7.80	0	596	42050	41600	41350	40900	40650	41475	40775	150	12250	500	31270	50	1	30058498	12279	40.81	1.73	12	0.02	1001.00	23546.00	72400	20230425	-43.58	39900	20240416	2.38	52600	-22.34	20240103	39900	2.38	20240416	72400	-43.58	20230425	39900	2.38	20240416	1.17	N	253450	500	150 억		2345564	N	N	713	N	00	N
33	20240425	091054	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40900	-250	5	-0.61	116908600	2865	8.87	40750	41200	40750	53400	28850	41150	40805.79	7.80	0	634	42050	41600	41350	40900	40650	41475	40775	150	12250	500	31270	50	1	30058498	12294	40.86	1.74	12	0.01	1001.00	23546.00	72400	20230425	-43.51	39900	20240416	2.51	52600	-22.24	20240103	39900	2.51	20240416	72400	-43.51	20230425	39900	2.51	20240416	1.17	N	253450	500	150 억		2345564	N	N	713	N	00	N
34	20240424	161032	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41150	-50	5	-0.12	1326973900	32170	125.80	41600	41800	41100	53500	28850	41200	41248.88	7.81	0	-3034	41733	41466	41233	40966	40733	41600	41100	150	12300	500	31310	50	1	30058498	12369	41.11	1.75	12	0.11	1001.00	23546.00	72400	20230425	-43.16	39900	20240416	3.13	52600	-21.77	20240103	39900	3.13	20240416	72400	-43.16	20230425	39900	3.13	20240416	1.19	N	253450	500	150 억		2347297	N	N	713	N	00	N
35	20240424	151048	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41250	50	2	0.12	1223571200	29659	115.98	41600	41800	41100	53500	28850	41200	41254.63	7.81	0	-3335	41733	41466	41233	40966	40733	41600	41100	150	12300	500	31310	50	1	30058498	12399	41.21	1.75	12	0.10	1001.00	23546.00	72400	20230425	-43.02	39900	20240416	3.38	52600	-21.58	20240103	39900	3.38	20240416	72400	-43.02	20230425	39900	3.38	20240416	1.19	N	253450	500	150 억		2347297	N	N	0	N	00	N
36	20240424	141048	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41250	50	2	0.12	1079217050	26154	102.27	41600	41800	41100	53500	28850	41200	41263.94	7.81	0	-3484	41733	41466	41233	40966	40733	41600	41100	150	12300	500	31310	50	1	30058498	12399	41.21	1.75	12	0.09	1001.00	23546.00	72400	20230425	-43.02	39900	20240416	3.38	52600	-21.58	20240103	39900	3.38	20240416	72400	-43.02	20230425	39900	3.38	20240416	1.19	N	253450	500	150 억		2347297	N	N	0	N	00	N
37	20240424	131051	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41150	-50	5	-0.12	926170350	22439	87.74	41600	41800	41100	53500	28850	41200	41275.03	7.81	0	-3345	41733	41466	41233	40966	40733	41600	41100	150	12300	500	31310	50	1	30058498	12369	41.11	1.75	12	0.07	1001.00	23546.00	72400	20230425	-43.16	39900	20240416	3.13	52600	-21.77	20240103	39900	3.13	20240416	72400	-43.16	20230425	39900	3.13	20240416	1.19	N	253450	500	150 억		2347297	N	N	0	N	00	N
38	20240424	121046	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41100	-100	5	-0.24	824527350	19969	78.09	41600	41800	41100	53500	28850	41200	41290.37	7.81	0	-3118	41733	41466	41233	40966	40733	41600	41100	150	12300	500	31310	50	1	30058498	12354	41.06	1.75	12	0.07	1001.00	23546.00	72400	20230425	-43.23	39900	20240416	3.01	52600	-21.86	20240103	39900	3.01	20240416	72400	-43.23	20230425	39900	3.01	20240416	1.19	N	253450	500	150 억		2347297	N	N	0	N	00	N
39	20240424	111045	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41100	-100	5	-0.24	686266300	16608	64.94	41600	41800	41100	53500	28850	41200	41321.43	7.81	0	-2416	41733	41466	41233	40966	40733	41600	41100	150	12300	500	31310	50	1	30058498	12354	41.06	1.75	12	0.06	1001.00	23546.00	72400	20230425	-43.23	39900	20240416	3.01	52600	-21.86	20240103	39900	3.01	20240416	72400	-43.23	20230425	39900	3.01	20240416	1.19	N	253450	500	150 억		2347297	N	N	0	N	00	N
40	20240424	101042	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41200	0	3	0.00	505553300	12217	47.77	41600	41800	41200	53500	28850	41200	41381.13	7.81	0	-826	41733	41466	41233	40966	40733	41600	41100	150	12300	500	31310	50	1	30058498	12384	41.16	1.75	12	0.04	1001.00	23546.00	72400	20230425	-43.09	39900	20240416	3.26	52600	-21.67	20240103	39900	3.26	20240416	72400	-43.09	20230425	39900	3.26	20240416	1.19	N	253450	500	150 억		2347297	N	N	0	N	00	N
41	20240424	091047	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41500	300	2	0.73	137526800	3309	12.94	41600	41800	41300	53500	28850	41200	41561.44	7.81	0	1216	41733	41466	41233	40966	40733	41600	41100	150	12300	500	31310	50	1	30058498	12474	41.46	1.76	12	0.01	1001.00	23546.00	72400	20230425	-42.68	39900	20240416	4.01	52600	-21.10	20240103	39900	4.01	20240416	72400	-42.68	20230425	39900	4.01	20240416	1.19	N	253450	500	150 억		2347297	N	N	0	N	00	N
42	20240423	161021	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41200	100	2	0.24	1042844500	25318	44.45	41000	41500	41000	53400	28800	41100	41189.83	7.80	0	-3094	41833	41466	41183	40816	40533	41650	41000	150	12300	500	31230	50	1	30058498	12384	41.16	1.75	12	0.08	1001.00	23546.00	72400	20230425	-43.09	39900	20240416	3.26	52600	-21.67	20240103	39900	3.26	20240416	72400	-43.09	20230425	39900	3.26	20240416	1.17	N	253450	500	150 억		2343848	N	N	193	N	00	N
43	20240423	151042	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41050	-50	5	-0.12	997380050	24213	42.51	41000	41500	41000	53400	28800	41100	41191.92	7.80	0	-3283	41833	41466	41183	40816	40533	41650	41000	150	12300	500	31230	50	1	30058498	12339	41.01	1.74	12	0.08	1001.00	23546.00	72400	20230425	-43.30	39900	20240416	2.88	52600	-21.96	20240103	39900	2.88	20240416	72400	-43.30	20230425	39900	2.88	20240416	1.17	N	253450	500	150 억		2343848	N	N	193	N	00	N
44	20240423	141041	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41050	-50	5	-0.12	864800650	20987	36.85	41000	41500	41000	53400	28800	41100	41206.49	7.80	0	-2231	41833	41466	41183	40816	40533	41650	41000	150	12300	500	31230	50	1	30058498	12339	41.01	1.74	12	0.07	1001.00	23546.00	72400	20230425	-43.30	39900	20240416	2.88	52600	-21.96	20240103	39900	2.88	20240416	72400	-43.30	20230425	39900	2.88	20240416	1.17	N	253450	500	150 억		2343848	N	N	193	N	00	N
45	20240423	131039	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41100	0	3	0.00	735654450	17845	31.33	41000	41500	41000	53400	28800	41100	41224.68	7.80	0	-1765	41833	41466	41183	40816	40533	41650	41000	150	12300	500	31230	50	1	30058498	12354	41.06	1.75	12	0.06	1001.00	23546.00	72400	20230425	-43.23	39900	20240416	3.01	52600	-21.86	20240103	39900	3.01	20240416	72400	-43.23	20230425	39900	3.01	20240416	1.17	N	253450	500	150 억		2343848	N	N	193	N	00	N
46	20240423	121038	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41100	0	3	0.00	638560750	15484	27.18	41000	41500	41000	53400	28800	41100	41240.04	7.80	0	-1574	41833	41466	41183	40816	40533	41650	41000	150	12300	500	31230	50	1	30058498	12354	41.06	1.75	12	0.05	1001.00	23546.00	72400	20230425	-43.23	39900	20240416	3.01	52600	-21.86	20240103	39900	3.01	20240416	72400	-43.23	20230425	39900	3.01	20240416	1.17	N	253450	500	150 억		2343848	N	N	193	N	00	N
47	20240423	111040	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41050	-50	5	-0.12	585663550	14197	24.92	41000	41500	41000	53400	28800	41100	41252.63	7.80	0	-1314	41833	41466	41183	40816	40533	41650	41000	150	12300	500	31230	50	1	30058498	12339	41.01	1.74	12	0.05	1001.00	23546.00	72400	20230425	-43.30	39900	20240416	2.88	52600	-21.96	20240103	39900	2.88	20240416	72400	-43.30	20230425	39900	2.88	20240416	1.17	N	253450	500	150 억		2343848	N	N	193	N	00	N
48	20240423	101038	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41400	300	2	0.73	353916100	8577	15.06	41000	41500	41000	53400	28800	41100	41263.39	7.80	0	1012	41833	41466	41183	40816	40533	41650	41000	150	12300	500	31230	50	1	30058498	12444	41.36	1.76	12	0.03	1001.00	23546.00	72400	20230425	-42.82	39900	20240416	3.76	52600	-21.29	20240103	39900	3.76	20240416	72400	-42.82	20230425	39900	3.76	20240416	1.17	N	253450	500	150 억		2343848	N	N	193	N	00	N
49	20240423	091040	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41250	150	2	0.36	46372600	1127	1.98	41000	41400	41000	53400	28800	41100	41146.94	7.80	0	-84	41833	41466	41183	40816	40533	41650	41000	150	12300	500	31230	50	1	30058498	12399	41.21	1.75	12	0.00	1001.00	23546.00	72400	20230425	-43.02	39900	20240416	3.38	52600	-21.58	20240103	39900	3.38	20240416	72400	-43.02	20230425	39900	3.38	20240416	1.17	N	253450	500	150 억		2343848	N	N	193	N	00	N
50	20240422	161036	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41100	600	2	1.48	2339066150	56739	95.46	40900	41550	40900	52600	28350	40500	41228.47	7.79	0	7848	41400	40950	40550	40100	39700	40925	40075	150	12100	500	30780	50	1	30058498	12354	41.06	1.75	12	0.19	1001.00	23546.00	72400	20230425	-43.23	39900	20240416	3.01	52600	-21.86	20240103	39900	3.01	20240416	72400	-43.23	20230425	39900	3.01	20240416	1.17	N	253450	500	150 억		2341695	N	N	193	N	00	N
51	20240422	151033	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41250	750	2	1.85	2232016250	54135	91.08	40900	41550	40900	52600	28350	40500	41234.11	7.79	0	8985	41400	40950	40550	40100	39700	40925	40075	150	12100	500	30780	50	1	30058498	12399	41.21	1.75	12	0.18	1001.00	23546.00	72400	20230425	-43.02	39900	20240416	3.38	52600	-21.58	20240103	39900	3.38	20240416	72400	-43.02	20230425	39900	3.38	20240416	1.17	N	253450	500	150 억		2341695	N	N	711	N	00	N
52	20240422	141035	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41100	600	2	1.48	1895688850	45958	77.32	40900	41550	40900	52600	28350	40500	41252.58	7.79	0	8365	41400	40950	40550	40100	39700	40925	40075	150	12100	500	30780	50	1	30058498	12354	41.06	1.75	12	0.15	1001.00	23546.00	72400	20230425	-43.23	39900	20240416	3.01	52600	-21.86	20240103	39900	3.01	20240416	72400	-43.23	20230425	39900	3.01	20240416	1.17	N	253450	500	150 억		2341695	N	N	711	N	00	N
53	20240422	131032	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41200	700	2	1.73	1763430300	42749	71.92	40900	41550	40900	52600	28350	40500	41255.43	7.79	0	8009	41400	40950	40550	40100	39700	40925	40075	150	12100	500	30780	50	1	30058498	12384	41.16	1.75	12	0.14	1001.00	23546.00	72400	20230425	-43.09	39900	20240416	3.26	52600	-21.67	20240103	39900	3.26	20240416	72400	-43.09	20230425	39900	3.26	20240416	1.17	N	253450	500	150 억		2341695	N	N	711	N	00	N
54	20240422	121031	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41100	600	2	1.48	1609814000	39016	65.64	40900	41550	40900	52600	28350	40500	41265.50	7.79	0	5584	41400	40950	40550	40100	39700	40925	40075	150	12100	500	30780	50	1	30058498	12354	41.06	1.75	12	0.13	1001.00	23546.00	72400	20230425	-43.23	39900	20240416	3.01	52600	-21.86	20240103	39900	3.01	20240416	72400	-43.23	20230425	39900	3.01	20240416	1.17	N	253450	500	150 억		2341695	N	N	711	N	00	N
55	20240422	111033	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41200	700	2	1.73	1350585450	32709	55.03	40900	41550	40900	52600	28350	40500	41297.33	7.79	0	6433	41400	40950	40550	40100	39700	40925	40075	150	12100	500	30780	50	1	30058498	12384	41.16	1.75	12	0.11	1001.00	23546.00	72400	20230425	-43.09	39900	20240416	3.26	52600	-21.67	20240103	39900	3.26	20240416	72400	-43.09	20230425	39900	3.26	20240416	1.17	N	253450	500	150 억		2341695	N	N	711	N	00	N
56	20240422	101033	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41450	950	2	2.35	1081442950	26178	44.04	40900	41550	40900	52600	28350	40500	41319.34	7.79	0	6089	41400	40950	40550	40100	39700	40925	40075	150	12100	500	30780	50	1	30058498	12459	41.41	1.76	12	0.09	1001.00	23546.00	72400	20230425	-42.75	39900	20240416	3.88	52600	-21.20	20240103	39900	3.88	20240416	72400	-42.75	20230425	39900	3.88	20240416	1.17	N	253450	500	150 억		2341695	N	N	711	N	00	N
57	20240422	091034	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41250	750	2	1.85	223807650	5450	9.17	40900	41250	40900	52600	28350	40500	41094.19	7.79	0	2640	41400	40950	40550	40100	39700	40925	40075	150	12100	500	30780	50	1	30058498	12399	41.21	1.75	12	0.02	1001.00	23546.00	72400	20230425	-43.02	39900	20240416	3.38	52600	-21.58	20240103	39900	3.38	20240416	72400	-43.02	20230425	39900	3.38	20240416	1.17	N	253450	500	150 억		2341695	N	N	711	N	00	N
58	20240419	160945	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40500	-350	5	-0.86	2400399750	59300	195.86	40500	41000	40150	53100	28600	40850	40478.91	7.77	0	10314	41283	41066	40733	40516	40183	41175	40625	150	12250	500	31040	50	1	30058498	12174	40.46	1.72	12	0.20	1001.00	23546.00	72400	20230425	-44.06	39900	20240416	1.50	52600	-23.00	20240103	39900	1.50	20240416	72400	-44.06	20230425	39900	1.50	20240416	1.18	N	253450	500	150 억		2336734	N	N	711	N	00	N
59	20240419	150951	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40500	-350	5	-0.86	2287736500	56520	186.68	40500	41000	40150	53100	28600	40850	40476.58	7.77	0	10423	41283	41066	40733	40516	40183	41175	40625	150	12250	500	31040	50	1	30058498	12174	40.46	1.72	12	0.19	1001.00	23546.00	72400	20230425	-44.06	39900	20240416	1.50	52600	-23.00	20240103	39900	1.50	20240416	72400	-44.06	20230425	39900	1.50	20240416	1.18	N	253450	500	150 억		2336734	N	N	97	N	00	N
60	20240419	140945	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40500	-350	5	-0.86	2041403100	50445	166.61	40500	41000	40150	53100	28600	40850	40467.90	7.77	0	8724	41283	41066	40733	40516	40183	41175	40625	150	12250	500	31040	50	1	30058498	12174	40.46	1.72	12	0.17	1001.00	23546.00	72400	20230425	-44.06	39900	20240416	1.50	52600	-23.00	20240103	39900	1.50	20240416	72400	-44.06	20230425	39900	1.50	20240416	1.18	N	253450	500	150 억		2336734	N	N	97	N	00	N
61	20240419	130946	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40550	-300	5	-0.73	1877132550	46390	153.22	40500	41000	40150	53100	28600	40850	40464.16	7.77	0	6863	41283	41066	40733	40516	40183	41175	40625	150	12250	500	31040	50	1	30058498	12189	40.51	1.72	12	0.15	1001.00	23546.00	72400	20230425	-43.99	39900	20240416	1.63	52600	-22.91	20240103	39900	1.63	20240416	72400	-43.99	20230425	39900	1.63	20240416	1.18	N	253450	500	150 억		2336734	N	N	97	N	00	N
62	20240419	120941	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40450	-400	5	-0.98	1660292650	41031	135.52	40500	41000	40150	53100	28600	40850	40464.35	7.77	0	3444	41283	41066	40733	40516	40183	41175	40625	150	12250	500	31040	50	1	30058498	12159	40.41	1.72	12	0.14	1001.00	23546.00	72400	20230425	-44.13	39900	20240416	1.38	52600	-23.10	20240103	39900	1.38	20240416	72400	-44.13	20230425	39900	1.38	20240416	1.18	N	253450	500	150 억		2336734	N	N	97	N	00	N
63	20240419	110955	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40450	-400	5	-0.98	1086385700	26788	88.48	40500	41000	40150	53100	28600	40850	40554.94	7.77	0	1398	41283	41066	40733	40516	40183	41175	40625	150	12250	500	31040	50	1	30058498	12159	40.41	1.72	12	0.09	1001.00	23546.00	72400	20230425	-44.13	39900	20240416	1.38	52600	-23.10	20240103	39900	1.38	20240416	72400	-44.13	20230425	39900	1.38	20240416	1.18	N	253450	500	150 억		2336734	N	N	97	N	00	N
64	20240419	100949	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40950	100	2	0.24	693545400	17110	56.51	40500	41000	40150	53100	28600	40850	40534.51	7.77	0	5	41283	41066	40733	40516	40183	41175	40625	150	12250	500	31040	50	1	30058498	12309	40.91	1.74	12	0.06	1001.00	23546.00	72400	20230425	-43.44	39900	20240416	2.63	52600	-22.15	20240103	39900	2.63	20240416	72400	-43.44	20230425	39900	2.63	20240416	1.18	N	253450	500	150 억		2336734	N	N	97	N	00	N
65	20240419	090940	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40350	-500	5	-1.22	168523600	4169	13.77	40500	40800	40150	53100	28600	40850	40423.03	7.77	0	-1669	41283	41066	40733	40516	40183	41175	40625	150	12250	500	31040	50	1	30058498	12129	40.31	1.71	12	0.01	1001.00	23546.00	72400	20230425	-44.27	39900	20240416	1.13	52600	-23.29	20240103	39900	1.13	20240416	72400	-44.27	20230425	39900	1.13	20240416	1.18	N	253450	500	150 억		2336734	N	N	97	N	00	N
66	20240418	160942	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40850	500	2	1.24	1224871950	30090	70.03	40700	40950	40400	52400	28250	40350	40704.04	7.78	0	-1159	40983	40666	40433	40116	39883	40825	40275	150	12050	500	30660	50	1	30058498	12279	40.81	1.73	12	0.10	1001.00	23546.00	72400	20230425	-43.58	39900	20240416	2.38	52600	-22.34	20240103	39900	2.38	20240416	72400	-43.58	20230425	39900	2.38	20240416	1.20	N	253450	500	150 억		2338654	N	N	97	N	00	N
67	20240418	150941	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40800	450	2	1.12	1155695500	28396	66.09	40700	40950	40400	52400	28250	40350	40699.29	7.78	0	-1200	40983	40666	40433	40116	39883	40825	40275	150	12050	500	30660	50	1	30058498	12264	40.76	1.73	12	0.09	1001.00	23546.00	72400	20230425	-43.65	39900	20240416	2.26	52600	-22.43	20240103	39900	2.26	20240416	72400	-43.65	20230425	39900	2.26	20240416	1.20	N	253450	500	150 억		2338654	N	N	100	N	00	N
68	20240418	140948	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40700	350	2	0.87	987531700	24267	56.48	40700	40950	40400	52400	28250	40350	40694.49	7.78	0	-899	40983	40666	40433	40116	39883	40825	40275	150	12050	500	30660	50	1	30058498	12234	40.66	1.73	12	0.08	1001.00	23546.00	72400	20230425	-43.78	39900	20240416	2.01	52600	-22.62	20240103	39900	2.01	20240416	72400	-43.78	20230425	39900	2.01	20240416	1.20	N	253450	500	150 억		2338654	N	N	100	N	00	N
69	20240418	130939	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40700	350	2	0.87	848486150	20851	48.53	40700	40950	40400	52400	28250	40350	40692.89	7.78	0	-282	40983	40666	40433	40116	39883	40825	40275	150	12050	500	30660	50	1	30058498	12234	40.66	1.73	12	0.07	1001.00	23546.00	72400	20230425	-43.78	39900	20240416	2.01	52600	-22.62	20240103	39900	2.01	20240416	72400	-43.78	20230425	39900	2.01	20240416	1.20	N	253450	500	150 억		2338654	N	N	100	N	00	N
70	20240418	120939	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40750	400	2	0.99	693274600	17042	39.66	40700	40950	40400	52400	28250	40350	40680.43	7.78	0	585	40983	40666	40433	40116	39883	40825	40275	150	12050	500	30660	50	1	30058498	12249	40.71	1.73	12	0.06	1001.00	23546.00	72400	20230425	-43.72	39900	20240416	2.13	52600	-22.53	20240103	39900	2.13	20240416	72400	-43.72	20230425	39900	2.13	20240416	1.20	N	253450	500	150 억		2338654	N	N	100	N	00	N
71	20240418	110944	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40650	300	2	0.74	576576400	14175	32.99	40700	40950	40400	52400	28250	40350	40675.68	7.78	0	626	40983	40666	40433	40116	39883	40825	40275	150	12050	500	30660	50	1	30058498	12219	40.61	1.73	12	0.05	1001.00	23546.00	72400	20230425	-43.85	39900	20240416	1.88	52600	-22.72	20240103	39900	1.88	20240416	72400	-43.85	20230425	39900	1.88	20240416	1.20	N	253450	500	150 억		2338654	N	N	100	N	00	N
72	20240418	100942	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40600	250	2	0.62	421379300	10354	24.10	40700	40950	40400	52400	28250	40350	40697.38	7.78	0	536	40983	40666	40433	40116	39883	40825	40275	150	12050	500	30660	50	1	30058498	12204	40.56	1.72	12	0.03	1001.00	23546.00	72400	20230425	-43.92	39900	20240416	1.75	52600	-22.81	20240103	39900	1.75	20240416	72400	-43.92	20230425	39900	1.75	20240416	1.20	N	253450	500	150 억		2338654	N	N	100	N	00	N
73	20240418	090939	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40650	300	2	0.74	63116050	1554	3.62	40700	40700	40400	52400	28250	40350	40615.90	7.78	0	449	40983	40666	40433	40116	39883	40825	40275	150	12050	500	30660	50	1	30058498	12219	40.61	1.73	12	0.01	1001.00	23546.00	72400	20230425	-43.85	39900	20240416	1.88	52600	-22.72	20240103	39900	1.88	20240416	72400	-43.85	20230425	39900	1.88	20240416	1.20	N	253450	500	150 억		2338654	N	N	100	N	00	N
74	20240417	160932	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40350	300	2	0.75	1736389000	42934	54.50	40200	40750	40200	52000	28050	40050	40443.49	7.79	0	2819	40750	40400	40150	39800	39550	40275	39675	150	11950	500	30430	50	1	30058498	12129	40.31	1.71	12	0.14	1001.00	23546.00	72400	20230425	-44.27	39900	20240416	1.13	52600	-23.29	20240103	39900	1.13	20240416	72400	-44.27	20230425	39900	1.13	20240416	1.20	N	253450	500	150 억		2341477	N	N	100	N	00	N
75	20240417	150947	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40450	400	2	1.00	1624278600	40158	50.98	40200	40750	40200	52000	28050	40050	40447.23	7.79	0	3826	40750	40400	40150	39800	39550	40275	39675	150	11950	500	30430	50	1	30058498	12159	40.41	1.72	12	0.13	1001.00	23546.00	72400	20230425	-44.13	39900	20240416	1.38	52600	-23.10	20240103	39900	1.38	20240416	72400	-44.13	20230425	39900	1.38	20240416	1.20	N	253450	500	150 억		2341477	N	N	449	N	00	N
76	20240417	140942	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40400	350	2	0.87	1381110750	34143	43.34	40200	40750	40200	52000	28050	40050	40450.81	7.79	0	3619	40750	40400	40150	39800	39550	40275	39675	150	11950	500	30430	50	1	30058498	12144	40.36	1.72	12	0.11	1001.00	23546.00	72400	20230425	-44.20	39900	20240416	1.25	52600	-23.19	20240103	39900	1.25	20240416	72400	-44.20	20230425	39900	1.25	20240416	1.20	N	253450	500	150 억		2341477	N	N	449	N	00	N
77	20240417	130944	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40400	350	2	0.87	1204213750	29767	37.79	40200	40750	40200	52000	28050	40050	40454.70	7.79	0	2740	40750	40400	40150	39800	39550	40275	39675	150	11950	500	30430	50	1	30058498	12144	40.36	1.72	12	0.10	1001.00	23546.00	72400	20230425	-44.20	39900	20240416	1.25	52600	-23.19	20240103	39900	1.25	20240416	72400	-44.20	20230425	39900	1.25	20240416	1.20	N	253450	500	150 억		2341477	N	N	449	N	00	N
78	20240417	120945	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40350	300	2	0.75	1111975800	27483	34.89	40200	40750	40200	52000	28050	40050	40460.54	7.79	0	2531	40750	40400	40150	39800	39550	40275	39675	150	11950	500	30430	50	1	30058498	12129	40.31	1.71	12	0.09	1001.00	23546.00	72400	20230425	-44.27	39900	20240416	1.13	52600	-23.29	20240103	39900	1.13	20240416	72400	-44.27	20230425	39900	1.13	20240416	1.20	N	253450	500	150 억		2341477	N	N	449	N	00	N
79	20240417	110948	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40500	450	2	1.12	791093750	19558	24.83	40200	40750	40200	52000	28050	40050	40448.66	7.79	0	-1395	40750	40400	40150	39800	39550	40275	39675	150	11950	500	30430	50	1	30058498	12174	40.46	1.72	12	0.07	1001.00	23546.00	72400	20230425	-44.06	39900	20240416	1.50	52600	-23.00	20240103	39900	1.50	20240416	72400	-44.06	20230425	39900	1.50	20240416	1.20	N	253450	500	150 억		2341477	N	N	449	N	00	N
80	20240417	100938	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40450	400	2	1.00	517377550	12775	16.22	40200	40750	40200	52000	28050	40050	40499.33	7.79	0	-1505	40750	40400	40150	39800	39550	40275	39675	150	11950	500	30430	50	1	30058498	12159	40.41	1.72	12	0.04	1001.00	23546.00	72400	20230425	-44.13	39900	20240416	1.38	52600	-23.10	20240103	39900	1.38	20240416	72400	-44.13	20230425	39900	1.38	20240416	1.20	N	253450	500	150 억		2341477	N	N	449	N	00	N
81	20240417	090935	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40550	500	2	1.25	146626500	3635	4.61	40200	40600	40200	52000	28050	40050	40337.65	7.79	0	185	40750	40400	40150	39800	39550	40275	39675	150	11950	500	30430	50	1	30058498	12189	40.51	1.72	12	0.01	1001.00	23546.00	72400	20230425	-43.99	39900	20240416	1.63	52600	-22.91	20240103	39900	1.63	20240416	72400	-43.99	20230425	39900	1.63	20240416	1.20	N	253450	500	150 억		2341477	N	N	449	N	00	N
82	20240416	160940	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	40050	-750	5	-1.84	3124237600	77895	82.37	40100	40500	39900	53000	28600	40800	40108.53	7.78	0	90	42200	41500	41000	40300	39800	41250	40050	150	12200	500	31000	50	1	30058498	12038	40.01	1.70	12	0.26	1001.00	23546.00	72400	20230425	-44.68	39900	20240416	0.38	52600	-23.86	20240103	39900	0.38	20240416	72400	-44.68	20230425	39900	0.38	20240416	1.21	N	253450	500	150 억		2338967	N	N	449	N	00	N
83	20240416	150940	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	40150	-650	5	-1.59	2907290400	72481	76.64	40100	40500	39900	53000	28600	40800	40111.00	7.78	0	-1063	42200	41500	41000	40300	39800	41250	40050	150	12200	500	31000	50	1	30058498	12068	40.11	1.71	12	0.24	1001.00	23546.00	72400	20230425	-44.54	39900	20240416	0.63	52600	-23.67	20240103	39900	0.63	20240416	72400	-44.54	20230425	39900	0.63	20240416	1.21	N	253450	500	150 억		2338967	N	N	211	N	00	N
84	20240416	140940	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	40200	-600	5	-1.47	2628574000	65541	69.30	40100	40500	39900	53000	28600	40800	40105.72	7.78	0	-2271	42200	41500	41000	40300	39800	41250	40050	150	12200	500	31000	50	1	30058498	12084	40.16	1.71	12	0.22	1001.00	23546.00	72400	20230425	-44.48	39900	20240416	0.75	52600	-23.57	20240103	39900	0.75	20240416	72400	-44.48	20230425	39900	0.75	20240416	1.21	N	253450	500	150 억		2338967	N	N	211	N	00	N
85	20240416	130937	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	40100	-700	5	-1.72	2418271850	60313	63.78	40100	40500	39900	53000	28600	40800	40095.28	7.78	0	-1886	42200	41500	41000	40300	39800	41250	40050	150	12200	500	31000	50	1	30058498	12053	40.06	1.70	12	0.20	1001.00	23546.00	72400	20230425	-44.61	39900	20240416	0.50	52600	-23.76	20240103	39900	0.50	20240416	72400	-44.61	20230425	39900	0.50	20240416	1.21	N	253450	500	150 억		2338967	N	N	211	N	00	N
86	20240416	120940	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	40200	-600	5	-1.47	2180928100	54394	57.52	40100	40500	39900	53000	28600	40800	40094.92	7.78	0	-2497	42200	41500	41000	40300	39800	41250	40050	150	12200	500	31000	50	1	30058498	12084	40.16	1.71	12	0.18	1001.00	23546.00	72400	20230425	-44.48	39900	20240416	0.75	52600	-23.57	20240103	39900	0.75	20240416	72400	-44.48	20230425	39900	0.75	20240416	1.21	N	253450	500	150 억		2338967	N	N	211	N	00	N
87	20240416	110936	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	40000	-800	5	-1.96	1818804300	45346	47.95	40100	40500	39900	53000	28600	40800	40109.37	7.78	0	-5018	42200	41500	41000	40300	39800	41250	40050	150	12200	500	31000	50	1	30058498	12023	39.96	1.70	12	0.15	1001.00	23546.00	72400	20230425	-44.75	39900	20240416	0.25	52600	-23.95	20240103	39900	0.25	20240416	72400	-44.75	20230425	39900	0.25	20240416	1.21	N	253450	500	150 억		2338967	N	N	211	N	00	N
88	20240416	100928	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	40300	-500	5	-1.23	999112100	24873	26.30	40100	40500	40000	53000	28600	40800	40168.36	7.78	0	154	42200	41500	41000	40300	39800	41250	40050	150	12200	500	31000	50	1	30058498	12114	40.26	1.71	12	0.08	1001.00	23546.00	72400	20230425	-44.34	40000	20240416	0.75	52600	-23.38	20240103	40000	0.75	20240416	72400	-44.34	20230425	40000	0.75	20240416	1.21	N	253450	500	150 억		2338967	N	N	211	N	00	N
89	20240416	090928	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	40350	-450	5	-1.10	221266950	5508	5.82	40100	40500	40100	53000	28600	40800	40171.12	7.78	0	-420	42200	41500	41000	40300	39800	41250	40050	150	12200	500	31000	50	1	30058498	12129	40.31	1.71	12	0.02	1001.00	23546.00	72400	20230425	-44.27	40100	20240416	0.62	52600	-23.29	20240103	40100	0.62	20240416	72400	-44.27	20230425	40100	0.62	20240416	1.21	N	253450	500	150 억		2338967	N	N	211	N	00	N
90	20240415	160926	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	40800	-1200	5	-2.86	3764765350	92359	139.30	41700	41700	40500	54600	29400	42000	40762.04	7.84	0	-14538	42966	42482	42216	41732	41466	42350	41600	150	12600	500	31920	50	1	30058498	12264	40.76	1.73	12	0.31	1001.00	23546.00	72400	20230425	-43.65	40500	20240415	0.74	52600	-22.43	20240103	40500	0.74	20240415	72400	-43.65	20230425	40500	0.74	20240415	1.20	N	253450	500	150 억		2355197	N	N	211	N	00	N
91	20240415	150932	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	40750	-1250	5	-2.98	3653182600	89623	135.17	41700	41700	40500	54600	29400	42000	40761.64	7.84	0	-14448	42966	42482	42216	41732	41466	42350	41600	150	12600	500	31920	50	1	30058498	12249	40.71	1.73	12	0.30	1001.00	23546.00	72400	20230425	-43.72	40500	20240415	0.62	52600	-22.53	20240103	40500	0.62	20240415	72400	-43.72	20230425	40500	0.62	20240415	1.20	N	253450	500	150 억		2355197	N	N	1358	N	00	N
92	20240415	140924	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	40650	-1350	5	-3.21	3435492600	84275	127.10	41700	41700	40500	54600	29400	42000	40765.23	7.84	0	-13262	42966	42482	42216	41732	41466	42350	41600	150	12600	500	31920	50	1	30058498	12219	40.61	1.73	12	0.28	1001.00	23546.00	72400	20230425	-43.85	40500	20240415	0.37	52600	-22.72	20240103	40500	0.37	20240415	72400	-43.85	20230425	40500	0.37	20240415	1.20	N	253450	500	150 억		2355197	N	N	1358	N	00	N
93	20240415	130914	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	40600	-1400	5	-3.33	3173757550	77836	117.39	41700	41700	40500	54600	29400	42000	40774.90	7.84	0	-12287	42966	42482	42216	41732	41466	42350	41600	150	12600	500	31920	50	1	30058498	12204	40.56	1.72	12	0.26	1001.00	23546.00	72400	20230425	-43.92	40500	20240415	0.25	52600	-22.81	20240103	40500	0.25	20240415	72400	-43.92	20230425	40500	0.25	20240415	1.20	N	253450	500	150 억		2355197	N	N	1358	N	00	N
94	20240415	120930	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	40600	-1400	5	-3.33	2878880950	70577	106.44	41700	41700	40500	54600	29400	42000	40790.61	7.84	0	-11974	42966	42482	42216	41732	41466	42350	41600	150	12600	500	31920	50	1	30058498	12204	40.56	1.72	12	0.23	1001.00	23546.00	72400	20230425	-43.92	40500	20240415	0.25	52600	-22.81	20240103	40500	0.25	20240415	72400	-43.92	20230425	40500	0.25	20240415	1.20	N	253450	500	150 억		2355197	N	N	1358	N	00	N
95	20240415	110929	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	40550	-1450	5	-3.45	2387659100	58461	88.17	41700	41700	40500	54600	29400	42000	40841.87	7.84	0	-9476	42966	42482	42216	41732	41466	42350	41600	150	12600	500	31920	50	1	30058498	12189	40.51	1.72	12	0.19	1001.00	23546.00	72400	20230425	-43.99	40500	20240415	0.12	52600	-22.91	20240103	40500	0.12	20240415	72400	-43.99	20230425	40500	0.12	20240415	1.20	N	253450	500	150 억		2355197	N	N	1358	N	00	N
96	20240415	100923	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	40700	-1300	5	-3.10	1557397700	38006	57.32	41700	41700	40500	54600	29400	42000	40977.63	7.84	0	-5228	42966	42482	42216	41732	41466	42350	41600	150	12600	500	31920	50	1	30058498	12234	40.66	1.73	12	0.13	1001.00	23546.00	72400	20230425	-43.78	40500	20240415	0.49	52600	-22.62	20240103	40500	0.49	20240415	72400	-43.78	20230425	40500	0.49	20240415	1.20	N	253450	500	150 억		2355197	N	N	1358	N	00	N
97	20240415	090932	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	41200	-800	5	-1.90	472590250	11453	17.27	41700	41700	40850	54600	29400	42000	41263.32	7.84	0	130	42966	42482	42216	41732	41466	42350	41600	150	12600	500	31920	50	1	30058498	12384	41.16	1.75	12	0.04	1001.00	23546.00	72400	20230425	-43.09	40850	20240415	0.86	52600	-21.67	20240103	40850	0.86	20240415	72400	-43.09	20230425	40850	0.86	20240415	1.20	N	253450	500	150 억		2355197	N	N	1358	N	00	N
98	20240412	160922	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42000	-500	5	-1.18	2766564300	65567	89.15	42550	42700	41950	55200	29750	42500	42194.83	7.89	0	-22645	43300	42900	42650	42250	42000	42775	42125	150	12700	500	32300	50	1	30058498	12625	41.96	1.78	12	0.22	1001.00	23546.00	72400	20230425	-41.99	41900	20240307	0.24	52600	-20.15	20240103	41900	0.24	20240307	72400	-41.99	20230425	41900	0.24	20240307	1.20	N	253450	500	150 억		2372894	N	N	1358	N	00	N
99	20240412	150926	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42050	-450	5	-1.06	2537144650	60108	81.72	42550	42700	41950	55200	29750	42500	42209.77	7.89	0	-22077	43300	42900	42650	42250	42000	42775	42125	150	12700	500	32300	50	1	30058498	12640	42.01	1.79	12	0.20	1001.00	23546.00	72400	20230425	-41.92	41900	20240307	0.36	52600	-20.06	20240103	41900	0.36	20240307	72400	-41.92	20230425	41900	0.36	20240307	1.20	N	253450	500	150 억		2372894	N	N	3	N	00	N
100	20240412	140921	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42050	-450	5	-1.06	2385370250	56504	76.82	42550	42700	41950	55200	29750	42500	42215.95	7.89	0	-22001	43300	42900	42650	42250	42000	42775	42125	150	12700	500	32300	50	1	30058498	12640	42.01	1.79	12	0.19	1001.00	23546.00	72400	20230425	-41.92	41900	20240307	0.36	52600	-20.06	20240103	41900	0.36	20240307	72400	-41.92	20230425	41900	0.36	20240307	1.20	N	253450	500	150 억		2372894	N	N	3	N	00	N
101	20240412	130912	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42000	-500	5	-1.18	2178587200	51589	70.14	42550	42700	41950	55200	29750	42500	42229.68	7.89	0	-21300	43300	42900	42650	42250	42000	42775	42125	150	12700	500	32300	50	1	30058498	12625	41.96	1.78	12	0.17	1001.00	23546.00	72400	20230425	-41.99	41900	20240307	0.24	52600	-20.15	20240103	41900	0.24	20240307	72400	-41.99	20230425	41900	0.24	20240307	1.20	N	253450	500	150 억		2372894	N	N	3	N	00	N
102	20240412	120918	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42200	-300	5	-0.71	1189197800	28051	38.14	42550	42700	42150	55200	29750	42500	42394.13	7.89	0	-12454	43300	42900	42650	42250	42000	42775	42125	150	12700	500	32300	50	1	30058498	12685	42.16	1.79	12	0.09	1001.00	23546.00	72400	20230425	-41.71	41900	20240307	0.72	52600	-19.77	20240103	41900	0.72	20240307	72400	-41.71	20230425	41900	0.72	20240307	1.20	N	253450	500	150 억		2372894	N	N	3	N	00	N
103	20240412	110917	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42400	-100	5	-0.24	722005850	17001	23.11	42550	42700	42300	55200	29750	42500	42468.43	7.89	0	-5900	43300	42900	42650	42250	42000	42775	42125	150	12700	500	32300	50	1	30058498	12745	42.36	1.80	12	0.06	1001.00	23546.00	72400	20230425	-41.44	41900	20240307	1.19	52600	-19.39	20240103	41900	1.19	20240307	72400	-41.44	20230425	41900	1.19	20240307	1.20	N	253450	500	150 억		2372894	N	N	3	N	00	N
104	20240412	100917	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42500	0	3	0.00	485086550	11416	15.52	42550	42700	42300	55200	29750	42500	42491.81	7.89	0	-3631	43300	42900	42650	42250	42000	42775	42125	150	12700	500	32300	50	1	30058498	12775	42.46	1.80	12	0.04	1001.00	23546.00	72400	20230425	-41.30	41900	20240307	1.43	52600	-19.20	20240103	41900	1.43	20240307	72400	-41.30	20230425	41900	1.43	20240307	1.20	N	253450	500	150 억		2372894	N	N	3	N	00	N
105	20240412	090918	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42450	-50	5	-0.12	163827800	3854	5.24	42550	42700	42300	55200	29750	42500	42508.51	7.89	0	-2641	43300	42900	42650	42250	42000	42775	42125	150	12700	500	32300	50	1	30058498	12760	42.41	1.80	12	0.01	1001.00	23546.00	72400	20230425	-41.37	41900	20240307	1.31	52600	-19.30	20240103	41900	1.31	20240307	72400	-41.37	20230425	41900	1.31	20240307	1.20	N	253450	500	150 억		2372894	N	N	3	N	00	N
106	20240411	160914	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42500	-850	5	-1.96	3054845650	71755	107.57	43050	43050	42400	56300	30350	43350	42573.23	7.92	0	-16448	44350	43850	43550	43050	42750	43700	42900	150	12950	500	32940	50	1	30058498	12775	42.46	1.80	12	0.24	1001.00	23546.00	72400	20230425	-41.30	41900	20240307	1.43	52600	-19.20	20240103	41900	1.43	20240307	72400	-41.30	20230425	41900	1.43	20240307	1.19	N	253450	500	150 억		2380720	N	N	3	N	00	N
107	20240411	150919	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42500	-850	5	-1.96	2767118200	64983	97.42	43050	43050	42400	56300	30350	43350	42582.01	7.92	0	-14534	44350	43850	43550	43050	42750	43700	42900	150	12950	500	32940	50	1	30058498	12775	42.46	1.80	12	0.22	1001.00	23546.00	72400	20230425	-41.30	41900	20240307	1.43	52600	-19.20	20240103	41900	1.43	20240307	72400	-41.30	20230425	41900	1.43	20240307	1.19	N	253450	500	150 억		2380720	N	N	7346	N	00	N
108	20240411	140916	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42500	-850	5	-1.96	2254339800	52912	79.32	43050	43050	42400	56300	30350	43350	42605.24	7.92	0	-11584	44350	43850	43550	43050	42750	43700	42900	150	12950	500	32940	50	1	30058498	12775	42.46	1.80	12	0.18	1001.00	23546.00	72400	20230425	-41.30	41900	20240307	1.43	52600	-19.20	20240103	41900	1.43	20240307	72400	-41.30	20230425	41900	1.43	20240307	1.19	N	253450	500	150 억		2380720	N	N	7346	N	00	N
109	20240411	130905	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42550	-800	5	-1.85	1595435500	37415	56.09	43050	43050	42450	56300	30350	43350	42641.32	7.92	0	-5909	44350	43850	43550	43050	42750	43700	42900	150	12950	500	32940	50	1	30058498	12790	42.51	1.81	12	0.12	1001.00	23546.00	72400	20230425	-41.23	41900	20240307	1.55	52600	-19.11	20240103	41900	1.55	20240307	72400	-41.23	20230425	41900	1.55	20240307	1.19	N	253450	500	150 억		2380720	N	N	7346	N	00	N
110	20240411	120917	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42600	-750	5	-1.73	1396712550	32747	49.09	43050	43050	42450	56300	30350	43350	42651.30	7.92	0	-5952	44350	43850	43550	43050	42750	43700	42900	150	12950	500	32940	50	1	30058498	12805	42.56	1.81	12	0.11	1001.00	23546.00	72400	20230425	-41.16	41900	20240307	1.67	52600	-19.01	20240103	41900	1.67	20240307	72400	-41.16	20230425	41900	1.67	20240307	1.19	N	253450	500	150 억		2380720	N	N	7346	N	00	N
111	20240411	110909	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42650	-700	5	-1.61	1199353050	28116	42.15	43050	43050	42450	56300	30350	43350	42656.94	7.92	0	-5838	44350	43850	43550	43050	42750	43700	42900	150	12950	500	32940	50	1	30058498	12820	42.61	1.81	12	0.09	1001.00	23546.00	72400	20230425	-41.09	41900	20240307	1.79	52600	-18.92	20240103	41900	1.79	20240307	72400	-41.09	20230425	41900	1.79	20240307	1.19	N	253450	500	150 억		2380720	N	N	7346	N	00	N
112	20240411	100916	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42750	-600	5	-1.38	913699300	21419	32.11	43050	43050	42450	56300	30350	43350	42657.87	7.92	0	-5333	44350	43850	43550	43050	42750	43700	42900	150	12950	500	32940	50	1	30058498	12850	42.71	1.82	12	0.07	1001.00	23546.00	72400	20230425	-40.95	41900	20240307	2.03	52600	-18.73	20240103	41900	2.03	20240307	72400	-40.95	20230425	41900	2.03	20240307	1.19	N	253450	500	150 억		2380720	N	N	7346	N	00	N
113	20240411	090914	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42700	-650	5	-1.50	250025050	5842	8.76	43050	43050	42600	56300	30350	43350	42796.43	7.92	0	-2144	44350	43850	43550	43050	42750	43700	42900	150	12950	500	32940	50	1	30058498	12835	42.66	1.81	12	0.02	1001.00	23546.00	72400	20230425	-41.02	41900	20240307	1.91	52600	-18.82	20240103	41900	1.91	20240307	72400	-41.02	20230425	41900	1.91	20240307	1.19	N	253450	500	150 억		2380720	N	N	7346	N	00	N
114	20240409	160900	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43350	-200	5	-0.46	2887973600	66212	83.76	43550	44050	43250	56600	30500	43550	43617.15	7.96	0	-14545	45616	44582	44066	43032	42516	44325	42775	150	13050	500	33090	50	1	30058498	13030	43.31	1.84	12	0.22	1001.00	23546.00	72400	20230425	-40.12	41900	20240307	3.46	52600	-17.59	20240103	41900	3.46	20240307	72400	-40.12	20230425	41900	3.46	20240307	1.19	N	253450	500	150 억		2391158	N	N	7346	N	00	N
115	20240409	150905	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43400	-150	5	-0.34	2723771650	62426	78.97	43550	44050	43250	56600	30500	43550	43632.01	7.96	0	-15602	45616	44582	44066	43032	42516	44325	42775	150	13050	500	33090	50	1	30058498	13045	43.36	1.84	12	0.21	1001.00	23546.00	72400	20230425	-40.06	41900	20240307	3.58	52600	-17.49	20240103	41900	3.58	20240307	72400	-40.06	20230425	41900	3.58	20240307	1.19	N	253450	500	150 억		2391158	N	N	1811	N	00	N
116	20240409	140909	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43750	200	2	0.46	2258491100	51750	65.46	43550	44050	43250	56600	30500	43550	43642.34	7.96	0	-16260	45616	44582	44066	43032	42516	44325	42775	150	13050	500	33090	50	1	30058498	13151	43.71	1.86	12	0.17	1001.00	23546.00	72400	20230425	-39.57	41900	20240307	4.42	52600	-16.83	20240103	41900	4.42	20240307	72400	-39.57	20230425	41900	4.42	20240307	1.19	N	253450	500	150 억		2391158	N	N	1811	N	00	N
117	20240409	130903	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43950	400	2	0.92	1831702450	42025	53.16	43550	44050	43250	56600	30500	43550	43586.02	7.96	0	-11675	45616	44582	44066	43032	42516	44325	42775	150	13050	500	33090	50	1	30058498	13211	43.91	1.87	12	0.14	1001.00	23546.00	72400	20230425	-39.30	41900	20240307	4.89	52600	-16.44	20240103	41900	4.89	20240307	72400	-39.30	20230425	41900	4.89	20240307	1.19	N	253450	500	150 억		2391158	N	N	1811	N	00	N
118	20240409	120906	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43550	0	3	0.00	1423184200	32688	41.35	43550	44000	43250	56600	30500	43550	43538.43	7.96	0	-12653	45616	44582	44066	43032	42516	44325	42775	150	13050	500	33090	50	1	30058498	13090	43.51	1.85	12	0.11	1001.00	23546.00	72400	20230425	-39.85	41900	20240307	3.94	52600	-17.21	20240103	41900	3.94	20240307	72400	-39.85	20230425	41900	3.94	20240307	1.19	N	253450	500	150 억		2391158	N	N	1811	N	00	N
119	20240409	110903	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43350	-200	5	-0.46	1154601350	26500	33.52	43550	44000	43300	56600	30500	43550	43569.86	7.96	0	-11161	45616	44582	44066	43032	42516	44325	42775	150	13050	500	33090	50	1	30058498	13030	43.31	1.84	12	0.09	1001.00	23546.00	72400	20230425	-40.12	41900	20240307	3.46	52600	-17.59	20240103	41900	3.46	20240307	72400	-40.12	20230425	41900	3.46	20240307	1.19	N	253450	500	150 억		2391158	N	N	1811	N	00	N
120	20240409	100857	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43650	100	2	0.23	501237500	11471	14.51	43550	44000	43500	56600	30500	43550	43696.06	7.96	0	-2766	45616	44582	44066	43032	42516	44325	42775	150	13050	500	33090	50	1	30058498	13121	43.61	1.85	12	0.04	1001.00	23546.00	72400	20230425	-39.71	41900	20240307	4.18	52600	-17.02	20240103	41900	4.18	20240307	72400	-39.71	20230425	41900	4.18	20240307	1.19	N	253450	500	150 억		2391158	N	N	1811	N	00	N
121	20240409	090914	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43700	150	2	0.34	132222100	3032	3.84	43550	43950	43500	56600	30500	43550	43608.87	7.96	0	-1027	45616	44582	44066	43032	42516	44325	42775	150	13050	500	33090	50	1	30058498	13136	43.66	1.86	12	0.01	1001.00	23546.00	72400	20230425	-39.64	41900	20240307	4.30	52600	-16.92	20240103	41900	4.30	20240307	72400	-39.64	20230425	41900	4.30	20240307	1.19	N	253450	500	150 억		2391158	N	N	1811	N	00	N
122	20240408	160857	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43550	-900	5	-2.02	3427177700	77829	112.10	45100	45100	43550	57700	31150	44450	44037.09	7.97	0	-10658	44883	44666	44233	44016	43583	44775	44125	150	13250	500	33780	50	1	30058498	13090	43.51	1.85	12	0.26	1001.00	23546.00	72400	20230425	-39.85	41900	20240307	3.94	52600	-17.21	20240103	41900	3.94	20240307	72400	-39.85	20230425	41900	3.94	20240307	1.19	N	253450	500	150 억		2394901	N	N	1811	N	00	N
123	20240408	150905	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43700	-750	5	-1.69	3072966500	69702	100.39	45100	45100	43650	57700	31150	44450	44087.21	7.97	0	-7891	44883	44666	44233	44016	43583	44775	44125	150	13250	500	33780	50	1	30058498	13136	43.66	1.86	12	0.23	1001.00	23546.00	72400	20230425	-39.64	41900	20240307	4.30	52600	-16.92	20240103	41900	4.30	20240307	72400	-39.64	20230425	41900	4.30	20240307	1.19	N	253450	500	150 억		2394901	N	N	1281	N	00	N
124	20240408	140903	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43950	-500	5	-1.12	2459034150	55687	80.21	45100	45100	43850	57700	31150	44450	44158.14	7.97	0	-2119	44883	44666	44233	44016	43583	44775	44125	150	13250	500	33780	50	1	30058498	13211	43.91	1.87	12	0.19	1001.00	23546.00	72400	20230425	-39.30	41900	20240307	4.89	52600	-16.44	20240103	41900	4.89	20240307	72400	-39.30	20230425	41900	4.89	20240307	1.19	N	253450	500	150 억		2394901	N	N	1281	N	00	N
125	20240408	130858	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44100	-350	5	-0.79	2081863550	47105	67.85	45100	45100	43900	57700	31150	44450	44196.23	7.97	0	155	44883	44666	44233	44016	43583	44775	44125	150	13250	500	33780	50	1	30058498	13256	44.06	1.87	12	0.16	1001.00	23546.00	72400	20230425	-39.09	41900	20240307	5.25	52600	-16.16	20240103	41900	5.25	20240307	72400	-39.09	20230425	41900	5.25	20240307	1.19	N	253450	500	150 억		2394901	N	N	1281	N	00	N
126	20240408	120904	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44100	-350	5	-0.79	1860801150	42085	60.62	45100	45100	43900	57700	31150	44450	44215.31	7.97	0	161	44883	44666	44233	44016	43583	44775	44125	150	13250	500	33780	50	1	30058498	13256	44.06	1.87	12	0.14	1001.00	23546.00	72400	20230425	-39.09	41900	20240307	5.25	52600	-16.16	20240103	41900	5.25	20240307	72400	-39.09	20230425	41900	5.25	20240307	1.19	N	253450	500	150 억		2394901	N	N	1281	N	00	N
127	20240408	110906	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44000	-450	5	-1.01	1710207700	38662	55.69	45100	45100	43900	57700	31150	44450	44234.85	7.97	0	309	44883	44666	44233	44016	43583	44775	44125	150	13250	500	33780	50	1	30058498	13226	43.96	1.87	12	0.13	1001.00	23546.00	72400	20230425	-39.23	41900	20240307	5.01	52600	-16.35	20240103	41900	5.01	20240307	72400	-39.23	20230425	41900	5.01	20240307	1.19	N	253450	500	150 억		2394901	N	N	1281	N	00	N
128	20240408	100855	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44100	-350	5	-0.79	1220746550	27546	39.68	45100	45100	43950	57700	31150	44450	44316.65	7.97	0	3934	44883	44666	44233	44016	43583	44775	44125	150	13250	500	33780	50	1	30058498	13256	44.06	1.87	12	0.09	1001.00	23546.00	72400	20230425	-39.09	41900	20240307	5.25	52600	-16.16	20240103	41900	5.25	20240307	72400	-39.09	20230425	41900	5.25	20240307	1.19	N	253450	500	150 억		2394901	N	N	1281	N	00	N
129	20240408	090904	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44650	200	2	0.45	253344150	5659	8.15	45100	45100	44550	57700	31150	44450	44768.36	7.97	0	-2190	44883	44666	44233	44016	43583	44775	44125	150	13250	500	33780	50	1	30058498	13421	44.61	1.90	12	0.02	1001.00	23546.00	72400	20230425	-38.33	41900	20240307	6.56	52600	-15.11	20240103	41900	6.56	20240307	72400	-38.33	20230425	41900	6.56	20240307	1.19	N	253450	500	150 억		2394901	N	N	1281	N	00	N
130	20240405	160902	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44450	0	3	0.00	3050600450	69199	84.80	44250	44450	43800	57700	31150	44450	44082.76	7.93	0	8510	46250	45350	44800	43900	43350	45075	43625	150	13250	500	33780	50	1	30058498	13361	44.41	1.89	12	0.23	1001.00	23546.00	72400	20230425	-38.60	41900	20240307	6.09	52600	-15.49	20240103	41900	6.09	20240307	72400	-38.60	20230425	41900	6.09	20240307	1.19	N	253450	500	150 억		2382500	N	N	1281	N	00	N
131	20240405	150857	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44300	-150	5	-0.34	2736279050	62118	76.13	44250	44450	43800	57700	31150	44450	44049.70	7.93	0	7859	46250	45350	44800	43900	43350	45075	43625	150	13250	500	33780	50	1	30058498	13316	44.26	1.88	12	0.21	1001.00	23546.00	72400	20230425	-38.81	41900	20240307	5.73	52600	-15.78	20240103	41900	5.73	20240307	72400	-38.81	20230425	41900	5.73	20240307	1.19	N	253450	500	150 억		2382500	N	N	223	N	00	N
132	20240405	140856	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43900	-550	5	-1.24	2202645550	49991	61.26	44250	44450	43800	57700	31150	44450	44060.84	7.93	0	8312	46250	45350	44800	43900	43350	45075	43625	150	13250	500	33780	50	1	30058498	13196	43.86	1.86	12	0.17	1001.00	23546.00	72400	20230425	-39.36	41900	20240307	4.77	52600	-16.54	20240103	41900	4.77	20240307	72400	-39.36	20230425	41900	4.77	20240307	1.19	N	253450	500	150 억		2382500	N	N	223	N	00	N
133	20240405	130854	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44050	-400	5	-0.90	1737361200	39408	48.30	44250	44450	43800	57700	31150	44450	44086.51	7.93	0	4726	46250	45350	44800	43900	43350	45075	43625	150	13250	500	33780	50	1	30058498	13241	44.01	1.87	12	0.13	1001.00	23546.00	72400	20230425	-39.16	41900	20240307	5.13	52600	-16.25	20240103	41900	5.13	20240307	72400	-39.16	20230425	41900	5.13	20240307	1.19	N	253450	500	150 억		2382500	N	N	223	N	00	N
134	20240405	120856	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44100	-350	5	-0.79	1509191850	34231	41.95	44250	44450	43800	57700	31150	44450	44088.45	7.93	0	3205	46250	45350	44800	43900	43350	45075	43625	150	13250	500	33780	50	1	30058498	13256	44.06	1.87	12	0.11	1001.00	23546.00	72400	20230425	-39.09	41900	20240307	5.25	52600	-16.16	20240103	41900	5.25	20240307	72400	-39.09	20230425	41900	5.25	20240307	1.19	N	253450	500	150 억		2382500	N	N	223	N	00	N
135	20240405	110902	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43900	-550	5	-1.24	1304208850	29571	36.24	44250	44450	43800	57700	31150	44450	44104.32	7.93	0	1569	46250	45350	44800	43900	43350	45075	43625	150	13250	500	33780	50	1	30058498	13196	43.86	1.86	12	0.10	1001.00	23546.00	72400	20230425	-39.36	41900	20240307	4.77	52600	-16.54	20240103	41900	4.77	20240307	72400	-39.36	20230425	41900	4.77	20240307	1.19	N	253450	500	150 억		2382500	N	N	223	N	00	N
136	20240405	100745	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44400	-50	5	-0.11	575446550	13025	15.96	44250	44450	43850	57700	31150	44450	44180.16	7.93	0	-2210	46250	45350	44800	43900	43350	45075	43625	150	13250	500	33780	50	1	30058498	13346	44.36	1.89	12	0.04	1001.00	23546.00	72400	20230425	-38.67	41900	20240307	5.97	52600	-15.59	20240103	41900	5.97	20240307	72400	-38.67	20230425	41900	5.97	20240307	1.19	N	253450	500	150 억		2382500	N	N	223	N	00	N
137	20240405	090845	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44100	-350	5	-0.79	267685800	6066	7.43	44250	44450	43850	57700	31150	44450	44128.88	7.93	0	-2102	46250	45350	44800	43900	43350	45075	43625	150	13250	500	33780	50	1	30058498	13256	44.06	1.87	12	0.02	1001.00	23546.00	72400	20230425	-39.09	41900	20240307	5.25	52600	-16.16	20240103	41900	5.25	20240307	72400	-39.09	20230425	41900	5.25	20240307	1.19	N	253450	500	150 억		2382500	N	N	223	N	00	N
138	20240404	160843	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44450	-700	5	-1.55	3625828700	81258	146.23	45550	45700	44250	58600	31650	45150	44621.00	7.96	0	-17533	46016	45582	45166	44732	44316	45800	44950	150	13450	500	34310	50	1	30058498	13361	44.41	1.89	12	0.27	1001.00	23546.00	72400	20230425	-38.60	41900	20240307	6.09	52600	-15.49	20240103	41900	6.09	20240307	72400	-38.60	20230425	41900	6.09	20240307	1.15	N	253450	500	150 억		2393969	N	N	223	N	00	N
139	20240404	150842	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44450	-700	5	-1.55	3509805700	78648	141.53	45550	45700	44250	58600	31650	45150	44626.42	7.96	0	-17257	46016	45582	45166	44732	44316	45800	44950	150	13450	500	34310	50	1	30058498	13361	44.41	1.89	12	0.26	1001.00	23546.00	72400	20230425	-38.60	41900	20240307	6.09	52600	-15.49	20240103	41900	6.09	20240307	72400	-38.60	20230425	41900	6.09	20240307	1.15	N	253450	500	150 억		2393969	N	N	1246	N	00	N
140	20240404	140847	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44550	-600	5	-1.33	2884077050	64549	116.16	45550	45700	44300	58600	31650	45150	44680.05	7.96	0	-11824	46016	45582	45166	44732	44316	45800	44950	150	13450	500	34310	50	1	30058498	13391	44.51	1.89	12	0.21	1001.00	23546.00	72400	20230425	-38.47	41900	20240307	6.32	52600	-15.30	20240103	41900	6.32	20240307	72400	-38.47	20230425	41900	6.32	20240307	1.15	N	253450	500	150 억		2393969	N	N	1246	N	00	N
141	20240404	130836	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44450	-700	5	-1.55	2690971250	60211	108.36	45550	45700	44300	58600	31650	45150	44691.96	7.96	0	-10743	46016	45582	45166	44732	44316	45800	44950	150	13450	500	34310	50	1	30058498	13361	44.41	1.89	12	0.20	1001.00	23546.00	72400	20230425	-38.60	41900	20240307	6.09	52600	-15.49	20240103	41900	6.09	20240307	72400	-38.60	20230425	41900	6.09	20240307	1.15	N	253450	500	150 억		2393969	N	N	1246	N	00	N
142	20240404	120843	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44350	-800	5	-1.77	2375678400	53107	95.57	45550	45700	44350	58600	31650	45150	44733.40	7.96	0	-8644	46016	45582	45166	44732	44316	45800	44950	150	13450	500	34310	50	1	30058498	13331	44.31	1.88	12	0.18	1001.00	23546.00	72400	20230425	-38.74	41900	20240307	5.85	52600	-15.68	20240103	41900	5.85	20240307	72400	-38.74	20230425	41900	5.85	20240307	1.15	N	253450	500	150 억		2393969	N	N	1246	N	00	N
143	20240404	110844	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44550	-600	5	-1.33	1889685600	42172	75.89	45550	45700	44350	58600	31650	45150	44808.59	7.96	0	-6714	46016	45582	45166	44732	44316	45800	44950	150	13450	500	34310	50	1	30058498	13391	44.51	1.89	12	0.14	1001.00	23546.00	72400	20230425	-38.47	41900	20240307	6.32	52600	-15.30	20240103	41900	6.32	20240307	72400	-38.47	20230425	41900	6.32	20240307	1.15	N	253450	500	150 억		2393969	N	N	1246	N	00	N
144	20240404	100843	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44750	-400	5	-0.89	951573100	21107	37.98	45550	45700	44700	58600	31650	45150	45083.13	7.96	0	-6198	46016	45582	45166	44732	44316	45800	44950	150	13450	500	34310	50	1	30058498	13451	44.71	1.90	12	0.07	1001.00	23546.00	72400	20230425	-38.19	41900	20240307	6.80	52600	-14.92	20240103	41900	6.80	20240307	72400	-38.19	20230425	41900	6.80	20240307	1.15	N	253450	500	150 억		2393969	N	N	1246	N	00	N
145	20240404	090844	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45450	300	2	0.66	150232750	3307	5.95	45550	45700	45200	58600	31650	45150	45433.16	7.96	0	63	46016	45582	45166	44732	44316	45800	44950	150	13450	500	34310	50	1	30058498	13662	45.40	1.93	12	0.01	1001.00	23546.00	72400	20230425	-37.22	41900	20240307	8.47	52600	-13.59	20240103	41900	8.47	20240307	72400	-37.22	20230425	41900	8.47	20240307	1.15	N	253450	500	150 억		2393969	N	N	1246	N	00	N
146	20240403	160841	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45150	100	2	0.22	2493941350	55099	34.92	44950	45600	44750	58500	31550	45050	45263.17	7.93	0	5766	47350	46200	45400	44250	43450	45800	43850	150	13450	500	34230	50	1	30058498	13571	45.10	1.92	12	0.18	1001.00	23546.00	72400	20230425	-37.64	41900	20240307	7.76	52600	-14.16	20240103	41900	7.76	20240307	72400	-37.64	20230425	41900	7.76	20240307	1.14	N	253450	500	150 억		2384461	N	N	1223	N	00	N
147	20240403	150841	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45150	100	2	0.22	2352032050	51955	32.93	44950	45600	44750	58500	31550	45050	45270.56	7.93	0	6349	47350	46200	45400	44250	43450	45800	43850	150	13450	500	34230	50	1	30058498	13571	45.10	1.92	12	0.17	1001.00	23546.00	72400	20230425	-37.64	41900	20240307	7.76	52600	-14.16	20240103	41900	7.76	20240307	72400	-37.64	20230425	41900	7.76	20240307	1.14	N	253450	500	150 억		2384461	N	N	510	N	00	N
148	20240403	140832	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45350	300	2	0.67	1925997350	42544	26.96	44950	45600	44750	58500	31550	45050	45270.72	7.93	0	6131	47350	46200	45400	44250	43450	45800	43850	150	13450	500	34230	50	1	30058498	13632	45.30	1.93	12	0.14	1001.00	23546.00	72400	20230425	-37.36	41900	20240307	8.23	52600	-13.78	20240103	41900	8.23	20240307	72400	-37.36	20230425	41900	8.23	20240307	1.14	N	253450	500	150 억		2384461	N	N	510	N	00	N
149	20240403	130834	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45450	400	2	0.89	1597829050	35322	22.39	44950	45600	44750	58500	31550	45050	45236.09	7.93	0	4556	47350	46200	45400	44250	43450	45800	43850	150	13450	500	34230	50	1	30058498	13662	45.40	1.93	12	0.12	1001.00	23546.00	72400	20230425	-37.22	41900	20240307	8.47	52600	-13.59	20240103	41900	8.47	20240307	72400	-37.22	20230425	41900	8.47	20240307	1.14	N	253450	500	150 억		2384461	N	N	510	N	00	N
150	20240403	120833	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45350	300	2	0.67	1428658550	31592	20.02	44950	45600	44750	58500	31550	45050	45222.16	7.93	0	3186	47350	46200	45400	44250	43450	45800	43850	150	13450	500	34230	50	1	30058498	13632	45.30	1.93	12	0.11	1001.00	23546.00	72400	20230425	-37.36	41900	20240307	8.23	52600	-13.78	20240103	41900	8.23	20240307	72400	-37.36	20230425	41900	8.23	20240307	1.14	N	253450	500	150 억		2384461	N	N	510	N	00	N
151	20240403	110837	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45300	250	2	0.55	1132802200	25082	15.90	44950	45500	44750	58500	31550	45050	45163.95	7.93	0	3987	47350	46200	45400	44250	43450	45800	43850	150	13450	500	34230	50	1	30058498	13616	45.25	1.92	12	0.08	1001.00	23546.00	72400	20230425	-37.43	41900	20240307	8.11	52600	-13.88	20240103	41900	8.11	20240307	72400	-37.43	20230425	41900	8.11	20240307	1.14	N	253450	500	150 억		2384461	N	N	510	N	00	N
152	20240403	100836	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45200	150	2	0.33	676175900	14995	9.50	44950	45250	44750	58500	31550	45050	45093.42	7.93	0	1908	47350	46200	45400	44250	43450	45800	43850	150	13450	500	34230	50	1	30058498	13586	45.15	1.92	12	0.05	1001.00	23546.00	72400	20230425	-37.57	41900	20240307	7.88	52600	-14.07	20240103	41900	7.88	20240307	72400	-37.57	20230425	41900	7.88	20240307	1.14	N	253450	500	150 억		2384461	N	N	510	N	00	N
153	20240403	090837	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45100	50	2	0.11	138764100	3087	1.96	44950	45150	44750	58500	31550	45050	44951.12	7.93	0	668	47350	46200	45400	44250	43450	45800	43850	150	13450	500	34230	50	1	30058498	13556	45.05	1.92	12	0.01	1001.00	23546.00	72400	20230425	-37.71	41900	20240307	7.64	52600	-14.26	20240103	41900	7.64	20240307	72400	-37.71	20230425	41900	7.64	20240307	1.14	N	253450	500	150 억		2384461	N	N	510	N	00	N
154	20240402	160824	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45050	-1600	5	-3.43	7109986500	157263	240.57	46400	46550	44600	60600	32700	46650	45210.69	7.92	0	-3277	47083	46866	46533	46316	45983	46925	46375	150	13950	500	35450	50	1	30058498	13541	45.00	1.91	12	0.52	1001.00	23546.00	72400	20230425	-37.78	41900	20240307	7.52	52600	-14.35	20240103	41900	7.52	20240307	72400	-37.78	20230425	41900	7.52	20240307	1.14	N	253450	500	150 억		2381839	N	N	510	N	00	N
155	20240402	150831	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44850	-1800	5	-3.86	6802163250	150427	230.11	46400	46550	44600	60600	32700	46650	45218.85	7.92	0	-3249	47083	46866	46533	46316	45983	46925	46375	150	13950	500	35450	50	1	30058498	13481	44.81	1.90	12	0.50	1001.00	23546.00	72400	20230425	-38.05	41900	20240307	7.04	52600	-14.73	20240103	41900	7.04	20240307	72400	-38.05	20230425	41900	7.04	20240307	1.14	N	253450	500	150 억		2381839	N	N	0	N	00	N
156	20240402	140835	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44900	-1750	5	-3.75	4584150450	100915	154.37	46400	46550	44850	60600	32700	46650	45425.63	7.92	0	-8477	47083	46866	46533	46316	45983	46925	46375	150	13950	500	35450	50	1	30058498	13496	44.86	1.91	12	0.34	1001.00	23546.00	72400	20230425	-37.98	41900	20240307	7.16	52600	-14.64	20240103	41900	7.16	20240307	72400	-37.98	20230425	41900	7.16	20240307	1.14	N	253450	500	150 억		2381839	N	N	0	N	00	N
157	20240402	130822	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45050	-1600	5	-3.43	3554573500	78013	119.34	46400	46550	45000	60600	32700	46650	45563.60	7.92	0	-14063	47083	46866	46533	46316	45983	46925	46375	150	13950	500	35450	50	1	30058498	13541	45.00	1.91	12	0.26	1001.00	23546.00	72400	20230425	-37.78	41900	20240307	7.52	52600	-14.35	20240103	41900	7.52	20240307	72400	-37.78	20230425	41900	7.52	20240307	1.14	N	253450	500	150 억		2381839	N	N	0	N	00	N
158	20240402	120819	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45250	-1400	5	-3.00	2706311750	59214	90.58	46400	46550	45200	60600	32700	46650	45703.61	7.92	0	-15064	47083	46866	46533	46316	45983	46925	46375	150	13950	500	35450	50	1	30058498	13601	45.20	1.92	12	0.20	1001.00	23546.00	72400	20230425	-37.50	41900	20240307	8.00	52600	-13.97	20240103	41900	8.00	20240307	72400	-37.50	20230425	41900	8.00	20240307	1.14	N	253450	500	150 억		2381839	N	N	0	N	00	N
159	20240402	110823	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45350	-1300	5	-2.79	2107955000	45994	70.36	46400	46550	45250	60600	32700	46650	45830.75	7.92	0	-13325	47083	46866	46533	46316	45983	46925	46375	150	13950	500	35450	50	1	30058498	13632	45.30	1.93	12	0.15	1001.00	23546.00	72400	20230425	-37.36	41900	20240307	8.23	52600	-13.78	20240103	41900	8.23	20240307	72400	-37.36	20230425	41900	8.23	20240307	1.14	N	253450	500	150 억		2381839	N	N	0	N	00	N
160	20240402	100825	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45950	-700	5	-1.50	1108107200	24033	36.76	46400	46550	45900	60600	32700	46650	46107.31	7.92	0	-7539	47083	46866	46533	46316	45983	46925	46375	150	13950	500	35450	50	1	30058498	13812	45.90	1.95	12	0.08	1001.00	23546.00	72400	20230425	-36.53	41900	20240307	9.67	52600	-12.64	20240103	41900	9.67	20240307	72400	-36.53	20230425	41900	9.67	20240307	1.14	N	253450	500	150 억		2381839	N	N	0	N	00	N
161	20240402	090823	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46050	-600	5	-1.29	343970150	7430	11.37	46400	46550	46000	60600	32700	46650	46293.86	7.92	0	-5095	47083	46866	46533	46316	45983	46925	46375	150	13950	500	35450	50	1	30058498	13842	46.00	1.96	12	0.02	1001.00	23546.00	72400	20230425	-36.40	41900	20240307	9.90	52600	-12.45	20240103	41900	9.90	20240307	72400	-36.40	20230425	41900	9.90	20240307	1.14	N	253450	500	150 억		2381839	N	N	0	N	00	N
162	20240401	160822	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46650	450	2	0.97	3005531050	64527	98.22	46650	46750	46200	60000	32350	46200	46577.76	7.91	0	10444	47166	46682	46066	45582	44966	46925	45825	150	13800	500	35110	50	1	30058498	14022	46.60	1.98	12	0.21	1001.00	23546.00	73100	20230327	-36.18	41900	20240307	11.34	52600	-11.31	20240103	41900	11.34	20240307	72400	-35.57	20230425	41900	11.34	20240307	1.13	N	253450	500	150 억		2376371	N	N	110	N	00	N
163	20240401	150823	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46600	400	2	0.87	2822454300	60597	92.24	46650	46750	46200	60000	32350	46200	46577.46	7.91	0	10541	47166	46682	46066	45582	44966	46925	45825	150	13800	500	35110	50	1	30058498	14007	46.55	1.98	12	0.20	1001.00	23546.00	73100	20230327	-36.25	41900	20240307	11.22	52600	-11.41	20240103	41900	11.22	20240307	72400	-35.64	20230425	41900	11.22	20240307	1.13	N	253450	500	150 억		2376371	N	N	110	N	00	N
164	20240401	140819	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46700	500	2	1.08	2485635200	53372	81.24	46650	46750	46200	60000	32350	46200	46571.90	7.91	0	9492	47166	46682	46066	45582	44966	46925	45825	150	13800	500	35110	50	1	30058498	14037	46.65	1.98	12	0.18	1001.00	23546.00	73100	20230327	-36.11	41900	20240307	11.46	52600	-11.22	20240103	41900	11.46	20240307	72400	-35.50	20230425	41900	11.46	20240307	1.13	N	253450	500	150 억		2376371	N	N	110	N	00	N
165	20240401	130816	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46700	500	2	1.08	2168707650	46578	70.90	46650	46750	46200	60000	32350	46200	46560.77	7.91	0	9251	47166	46682	46066	45582	44966	46925	45825	150	13800	500	35110	50	1	30058498	14037	46.65	1.98	12	0.15	1001.00	23546.00	73100	20230327	-36.11	41900	20240307	11.46	52600	-11.22	20240103	41900	11.46	20240307	72400	-35.50	20230425	41900	11.46	20240307	1.13	N	253450	500	150 억		2376371	N	N	110	N	00	N
166	20240401	120823	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46700	500	2	1.08	1913761450	41114	62.58	46650	46750	46200	60000	32350	46200	46547.68	7.91	0	8651	47166	46682	46066	45582	44966	46925	45825	150	13800	500	35110	50	1	30058498	14037	46.65	1.98	12	0.14	1001.00	23546.00	73100	20230327	-36.11	41900	20240307	11.46	52600	-11.22	20240103	41900	11.46	20240307	72400	-35.50	20230425	41900	11.46	20240307	1.13	N	253450	500	150 억		2376371	N	N	110	N	00	N
167	20240401	110822	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46600	400	2	0.87	1561735750	33568	51.09	46650	46750	46200	60000	32350	46200	46524.54	7.91	0	5721	47166	46682	46066	45582	44966	46925	45825	150	13800	500	35110	50	1	30058498	14007	46.55	1.98	12	0.11	1001.00	23546.00	73100	20230327	-36.25	41900	20240307	11.22	52600	-11.41	20240103	41900	11.22	20240307	72400	-35.64	20230425	41900	11.22	20240307	1.13	N	253450	500	150 억		2376371	N	N	110	N	00	N
168	20240401	100818	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46450	250	2	0.54	646917150	13939	21.22	46650	46650	46200	60000	32350	46200	46410.59	7.91	0	-147	47166	46682	46066	45582	44966	46925	45825	150	13800	500	35110	50	1	30058498	13962	46.40	1.97	12	0.05	1001.00	23546.00	73100	20230327	-36.46	41900	20240307	10.86	52600	-11.69	20240103	41900	10.86	20240307	72400	-35.84	20230425	41900	10.86	20240307	1.13	N	253450	500	150 억		2376371	N	N	110	N	00	N
169	20240401	090817	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46350	150	2	0.32	230816300	4961	7.55	46650	46650	46300	60000	32350	46200	46526.16	7.91	0	-335	47166	46682	46066	45582	44966	46925	45825	150	13800	500	35110	50	1	30058498	13932	46.30	1.97	12	0.02	1001.00	23546.00	73100	20230327	-36.59	41900	20240307	10.62	52600	-11.88	20240103	41900	10.62	20240307	72400	-35.98	20230425	41900	10.62	20240307	1.13	N	253450	500	150 억		2376371	N	N	110	N	00	N