KissMeData/253450/price/prices-20240601.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	20240628	161059	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41550	500	2	1.22	1446764250	34828	125.29	41150	41950	40950	53300	28750	41050	41540.26	8.29	0	3853	41616	41332	41166	40882	40716	41250	40800	150	12250	500	31190	50	1	30058498	12489	41.51	1.76	12	0.12	1001.00	23546.00	60800	20230622	-31.66	39900	20240416	4.14	52600	-21.01	20240103	39900	4.14	20240416	58000	-28.36	20231108	39900	4.14	20240416	1.08	N	253450	500	150 억		2491876	N	N	246	N	00	N
3	20240628	151112	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41400	350	2	0.85	1349603800	32487	116.87	41150	41950	40950	53300	28750	41050	41542.89	8.29	0	3574	41616	41332	41166	40882	40716	41250	40800	150	12250	500	31190	50	1	30058498	12444	41.36	1.76	12	0.11	1001.00	23546.00	60800	20230622	-31.91	39900	20240416	3.76	52600	-21.29	20240103	39900	3.76	20240416	58000	-28.62	20231108	39900	3.76	20240416	1.08	N	253450	500	150 억		2491876	N	N	152	N	00	N
4	20240628	141112	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41500	450	2	1.10	1159891650	27915	100.42	41150	41950	40950	53300	28750	41050	41550.84	8.29	0	4585	41616	41332	41166	40882	40716	41250	40800	150	12250	500	31190	50	1	30058498	12474	41.46	1.76	12	0.09	1001.00	23546.00	60800	20230622	-31.74	39900	20240416	4.01	52600	-21.10	20240103	39900	4.01	20240416	58000	-28.45	20231108	39900	4.01	20240416	1.08	N	253450	500	150 억		2491876	N	N	152	N	00	N
5	20240628	131110	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41550	500	2	1.22	1008782550	24277	87.33	41150	41950	40950	53300	28750	41050	41553.02	8.29	0	5265	41616	41332	41166	40882	40716	41250	40800	150	12250	500	31190	50	1	30058498	12489	41.51	1.76	12	0.08	1001.00	23546.00	60800	20230622	-31.66	39900	20240416	4.14	52600	-21.01	20240103	39900	4.14	20240416	58000	-28.36	20231108	39900	4.14	20240416	1.08	N	253450	500	150 억		2491876	N	N	152	N	00	N
6	20240628	121108	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41700	650	2	1.58	904636550	21777	78.34	41150	41950	40950	53300	28750	41050	41540.92	8.29	0	6102	41616	41332	41166	40882	40716	41250	40800	150	12250	500	31190	50	1	30058498	12534	41.66	1.77	12	0.07	1001.00	23546.00	60800	20230622	-31.41	39900	20240416	4.51	52600	-20.72	20240103	39900	4.51	20240416	58000	-28.10	20231108	39900	4.51	20240416	1.08	N	253450	500	150 억		2491876	N	N	152	N	00	N
7	20240628	111050	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41650	600	2	1.46	821051500	19769	71.12	41150	41950	40950	53300	28750	41050	41532.27	8.29	0	5909	41616	41332	41166	40882	40716	41250	40800	150	12250	500	31190	50	1	30058498	12519	41.61	1.77	12	0.07	1001.00	23546.00	60800	20230622	-31.50	39900	20240416	4.39	52600	-20.82	20240103	39900	4.39	20240416	58000	-28.19	20231108	39900	4.39	20240416	1.08	N	253450	500	150 억		2491876	N	N	152	N	00	N
8	20240628	101047	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41600	550	2	1.34	704613850	16973	61.06	41150	41950	40950	53300	28750	41050	41513.81	8.29	0	5496	41616	41332	41166	40882	40716	41250	40800	150	12250	500	31190	50	1	30058498	12504	41.56	1.77	12	0.06	1001.00	23546.00	60800	20230622	-31.58	39900	20240416	4.26	52600	-20.91	20240103	39900	4.26	20240416	58000	-28.28	20231108	39900	4.26	20240416	1.08	N	253450	500	150 억		2491876	N	N	152	N	00	N
9	20240628	091050	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41200	150	2	0.37	60239500	1465	5.27	41150	41250	41000	53300	28750	41050	41119.11	8.29	0	653	41616	41332	41166	40882	40716	41250	40800	150	12250	500	31190	50	1	30058498	12384	41.16	1.75	12	0.00	1001.00	23546.00	60800	20230622	-32.24	39900	20240416	3.26	52600	-21.67	20240103	39900	3.26	20240416	58000	-28.97	20231108	39900	3.26	20240416	1.08	N	253450	500	150 억		2491876	N	N	152	N	00	N
10	20240627	161041	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41050	-250	5	-0.61	1131927300	27510	113.54	41200	41450	41000	53600	28950	41300	41146.40	8.29	0	-3267	41800	41550	41350	41100	40900	41525	41075	150	12300	500	31380	50	1	30058498	12339	41.01	1.74	12	0.09	1001.00	23546.00	63200	20230621	-35.05	39900	20240416	2.88	52600	-21.96	20240103	39900	2.88	20240416	58000	-29.22	20231108	39900	2.88	20240416	1.10	N	253450	500	150 억		2491596	N	N	152	N	00	N
11	20240627	151048	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41100	-200	5	-0.48	1054215450	25617	105.73	41200	41450	41000	53600	28950	41300	41152.96	8.29	0	-2685	41800	41550	41350	41100	40900	41525	41075	150	12300	500	31380	50	1	30058498	12354	41.06	1.75	12	0.09	1001.00	23546.00	63200	20230621	-34.97	39900	20240416	3.01	52600	-21.86	20240103	39900	3.01	20240416	58000	-29.14	20231108	39900	3.01	20240416	1.10	N	253450	500	150 억		2491596	N	N	157	N	00	N
12	20240627	141046	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41050	-250	5	-0.61	798718350	19397	80.06	41200	41450	41000	53600	28950	41300	41177.42	8.29	0	-928	41800	41550	41350	41100	40900	41525	41075	150	12300	500	31380	50	1	30058498	12339	41.01	1.74	12	0.06	1001.00	23546.00	63200	20230621	-35.05	39900	20240416	2.88	52600	-21.96	20240103	39900	2.88	20240416	58000	-29.22	20231108	39900	2.88	20240416	1.10	N	253450	500	150 억		2491596	N	N	157	N	00	N
13	20240627	131045	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41100	-200	5	-0.48	719495000	17468	72.10	41200	41450	41000	53600	28950	41300	41189.32	8.29	0	-1107	41800	41550	41350	41100	40900	41525	41075	150	12300	500	31380	50	1	30058498	12354	41.06	1.75	12	0.06	1001.00	23546.00	63200	20230621	-34.97	39900	20240416	3.01	52600	-21.86	20240103	39900	3.01	20240416	58000	-29.14	20231108	39900	3.01	20240416	1.10	N	253450	500	150 억		2491596	N	N	157	N	00	N
14	20240627	121048	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41100	-200	5	-0.48	630128550	15293	63.12	41200	41450	41000	53600	28950	41300	41203.72	8.29	0	-1214	41800	41550	41350	41100	40900	41525	41075	150	12300	500	31380	50	1	30058498	12354	41.06	1.75	12	0.05	1001.00	23546.00	63200	20230621	-34.97	39900	20240416	3.01	52600	-21.86	20240103	39900	3.01	20240416	58000	-29.14	20231108	39900	3.01	20240416	1.10	N	253450	500	150 억		2491596	N	N	157	N	00	N
15	20240627	111048	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41150	-150	5	-0.36	510803050	12391	51.14	41200	41450	41000	53600	28950	41300	41223.71	8.29	0	-1483	41800	41550	41350	41100	40900	41525	41075	150	12300	500	31380	50	1	30058498	12369	41.11	1.75	12	0.04	1001.00	23546.00	63200	20230621	-34.89	39900	20240416	3.13	52600	-21.77	20240103	39900	3.13	20240416	58000	-29.05	20231108	39900	3.13	20240416	1.10	N	253450	500	150 억		2491596	N	N	157	N	00	N
16	20240627	101048	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41300	0	3	0.00	356152500	8635	35.64	41200	41450	41000	53600	28950	41300	41245.22	8.29	0	-1112	41800	41550	41350	41100	40900	41525	41075	150	12300	500	31380	50	1	30058498	12414	41.26	1.75	12	0.03	1001.00	23546.00	63200	20230621	-34.65	39900	20240416	3.51	52600	-21.48	20240103	39900	3.51	20240416	58000	-28.79	20231108	39900	3.51	20240416	1.10	N	253450	500	150 억		2491596	N	N	157	N	00	N
17	20240627	091047	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41300	0	3	0.00	54277050	1319	5.44	41200	41350	41000	53600	28950	41300	41150.15	8.29	0	-614	41800	41550	41350	41100	40900	41525	41075	150	12300	500	31380	50	1	30058498	12414	41.26	1.75	12	0.00	1001.00	23546.00	63200	20230621	-34.65	39900	20240416	3.51	52600	-21.48	20240103	39900	3.51	20240416	58000	-28.79	20231108	39900	3.51	20240416	1.10	N	253450	500	150 억		2491596	N	N	157	N	00	N
18	20240626	161043	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41300	0	3	0.00	991204350	23952	78.01	41300	41600	41150	53600	28950	41300	41383.05	8.28	0	3064	41566	41432	41166	41032	40766	41500	41100	150	12300	500	31380	50	1	30058498	12414	41.26	1.75	12	0.08	1001.00	23546.00	64000	20230620	-35.47	39900	20240416	3.51	52600	-21.48	20240103	39900	3.51	20240416	58200	-29.04	20230626	39900	3.51	20240416	1.11	N	253450	500	150 억		2489126	N	N	157	N	00	N
19	20240626	151047	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41350	50	2	0.12	855304900	20663	67.30	41300	41600	41150	53600	28950	41300	41393.07	8.28	0	3327	41566	41432	41166	41032	40766	41500	41100	150	12300	500	31380	50	1	30058498	12429	41.31	1.76	12	0.07	1001.00	23546.00	64000	20230620	-35.39	39900	20240416	3.63	52600	-21.39	20240103	39900	3.63	20240416	58200	-28.95	20230626	39900	3.63	20240416	1.11	N	253450	500	150 억		2489126	N	N	6	N	00	N
20	20240626	141043	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41450	150	2	0.36	726680000	17554	57.17	41300	41600	41150	53600	28950	41300	41396.84	8.28	0	3759	41566	41432	41166	41032	40766	41500	41100	150	12300	500	31380	50	1	30058498	12459	41.41	1.76	12	0.06	1001.00	23546.00	64000	20230620	-35.23	39900	20240416	3.88	52600	-21.20	20240103	39900	3.88	20240416	58200	-28.78	20230626	39900	3.88	20240416	1.11	N	253450	500	150 억		2489126	N	N	6	N	00	N
21	20240626	131045	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41400	100	2	0.24	640488800	15472	50.39	41300	41600	41150	53600	28950	41300	41396.65	8.28	0	3277	41566	41432	41166	41032	40766	41500	41100	150	12300	500	31380	50	1	30058498	12444	41.36	1.76	12	0.05	1001.00	23546.00	64000	20230620	-35.31	39900	20240416	3.76	52600	-21.29	20240103	39900	3.76	20240416	58200	-28.87	20230626	39900	3.76	20240416	1.11	N	253450	500	150 억		2489126	N	N	6	N	00	N
22	20240626	121044	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41350	50	2	0.12	519875050	12554	40.89	41300	41600	41150	53600	28950	41300	41411.13	8.28	0	2329	41566	41432	41166	41032	40766	41500	41100	150	12300	500	31380	50	1	30058498	12429	41.31	1.76	12	0.04	1001.00	23546.00	64000	20230620	-35.39	39900	20240416	3.63	52600	-21.39	20240103	39900	3.63	20240416	58200	-28.95	20230626	39900	3.63	20240416	1.11	N	253450	500	150 억		2489126	N	N	6	N	00	N
23	20240626	111045	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41400	100	2	0.24	441980700	10671	34.75	41300	41600	41150	53600	28950	41300	41418.89	8.28	0	1997	41566	41432	41166	41032	40766	41500	41100	150	12300	500	31380	50	1	30058498	12444	41.36	1.76	12	0.04	1001.00	23546.00	64000	20230620	-35.31	39900	20240416	3.76	52600	-21.29	20240103	39900	3.76	20240416	58200	-28.87	20230626	39900	3.76	20240416	1.11	N	253450	500	150 억		2489126	N	N	6	N	00	N
24	20240626	101043	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41500	200	2	0.48	308414450	7445	24.25	41300	41600	41150	53600	28950	41300	41425.75	8.28	0	1436	41566	41432	41166	41032	40766	41500	41100	150	12300	500	31380	50	1	30058498	12474	41.46	1.76	12	0.02	1001.00	23546.00	64000	20230620	-35.16	39900	20240416	4.01	52600	-21.10	20240103	39900	4.01	20240416	58200	-28.69	20230626	39900	4.01	20240416	1.11	N	253450	500	150 억		2489126	N	N	6	N	00	N
25	20240626	091045	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41350	50	2	0.12	56307800	1364	4.44	41300	41450	41150	53600	28950	41300	41281.35	8.28	0	373	41566	41432	41166	41032	40766	41500	41100	150	12300	500	31380	50	1	30058498	12429	41.31	1.76	12	0.00	1001.00	23546.00	64000	20230620	-35.39	39900	20240416	3.63	52600	-21.39	20240103	39900	3.63	20240416	58200	-28.95	20230626	39900	3.63	20240416	1.11	N	253450	500	150 억		2489126	N	N	6	N	00	N
26	20240625	161042	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41300	250	2	0.61	1254907950	30528	86.35	41250	41300	40900	53300	28750	41050	41106.61	8.27	0	2966	41816	41432	41216	40832	40616	41325	40725	150	12250	500	31190	50	1	30058498	12414	41.26	1.75	12	0.10	1001.00	23546.00	64000	20230620	-35.47	39900	20240416	3.51	52600	-21.48	20240103	39900	3.51	20240416	58200	-29.04	20230626	39900	3.51	20240416	1.11	N	253450	500	150 억		2485969	N	N	6	N	00	N
27	20240625	151040	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41250	200	2	0.49	1117622550	27195	76.93	41250	41300	40900	53300	28750	41050	41096.62	8.27	0	2071	41816	41432	41216	40832	40616	41325	40725	150	12250	500	31190	50	1	30058498	12399	41.21	1.75	12	0.09	1001.00	23546.00	64000	20230620	-35.55	39900	20240416	3.38	52600	-21.58	20240103	39900	3.38	20240416	58200	-29.12	20230626	39900	3.38	20240416	1.11	N	253450	500	150 억		2485969	N	N	145	N	00	N
28	20240625	141043	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41050	0	3	0.00	931906300	22676	64.14	41250	41300	40900	53300	28750	41050	41096.59	8.27	0	1753	41816	41432	41216	40832	40616	41325	40725	150	12250	500	31190	50	1	30058498	12339	41.01	1.74	12	0.08	1001.00	23546.00	64000	20230620	-35.86	39900	20240416	2.88	52600	-21.96	20240103	39900	2.88	20240416	58200	-29.47	20230626	39900	2.88	20240416	1.11	N	253450	500	150 억		2485969	N	N	145	N	00	N
29	20240625	131043	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41050	0	3	0.00	749998800	18241	51.60	41250	41300	40900	53300	28750	41050	41116.10	8.27	0	1433	41816	41432	41216	40832	40616	41325	40725	150	12250	500	31190	50	1	30058498	12339	41.01	1.74	12	0.06	1001.00	23546.00	64000	20230620	-35.86	39900	20240416	2.88	52600	-21.96	20240103	39900	2.88	20240416	58200	-29.47	20230626	39900	2.88	20240416	1.11	N	253450	500	150 억		2485969	N	N	145	N	00	N
30	20240625	121046	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41050	0	3	0.00	659013350	16025	45.33	41250	41300	40900	53300	28750	41050	41124.08	8.27	0	1330	41816	41432	41216	40832	40616	41325	40725	150	12250	500	31190	50	1	30058498	12339	41.01	1.74	12	0.05	1001.00	23546.00	64000	20230620	-35.86	39900	20240416	2.88	52600	-21.96	20240103	39900	2.88	20240416	58200	-29.47	20230626	39900	2.88	20240416	1.11	N	253450	500	150 억		2485969	N	N	145	N	00	N
31	20240625	111044	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41300	250	2	0.61	589754450	14340	40.56	41250	41300	40900	53300	28750	41050	41126.53	8.27	0	1798	41816	41432	41216	40832	40616	41325	40725	150	12250	500	31190	50	1	30058498	12414	41.26	1.75	12	0.05	1001.00	23546.00	64000	20230620	-35.47	39900	20240416	3.51	52600	-21.48	20240103	39900	3.51	20240416	58200	-29.04	20230626	39900	3.51	20240416	1.11	N	253450	500	150 억		2485969	N	N	145	N	00	N
32	20240625	101042	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41150	100	2	0.24	398415750	9691	27.41	41250	41300	40900	53300	28750	41050	41111.93	8.27	0	997	41816	41432	41216	40832	40616	41325	40725	150	12250	500	31190	50	1	30058498	12369	41.11	1.75	12	0.03	1001.00	23546.00	64000	20230620	-35.70	39900	20240416	3.13	52600	-21.77	20240103	39900	3.13	20240416	58200	-29.30	20230626	39900	3.13	20240416	1.11	N	253450	500	150 억		2485969	N	N	145	N	00	N
33	20240625	091042	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41050	0	3	0.00	42903500	1042	2.95	41250	41250	41050	53300	28750	41050	41174.18	8.27	0	-78	41816	41432	41216	40832	40616	41325	40725	150	12250	500	31190	50	1	30058498	12339	41.01	1.74	12	0.00	1001.00	23546.00	64000	20230620	-35.86	39900	20240416	2.88	52600	-21.96	20240103	39900	2.88	20240416	58200	-29.47	20230626	39900	2.88	20240416	1.11	N	253450	500	150 억		2485969	N	N	145	N	00	N
34	20240624	161042	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41050	-350	5	-0.85	1441122500	34983	113.10	41450	41600	41000	53800	29000	41400	41197.51	8.25	0	205	41966	41682	41516	41232	41066	41600	41150	150	12400	500	31460	50	1	30058498	12339	41.01	1.74	12	0.12	1001.00	23546.00	64000	20230620	-35.86	39900	20240416	2.88	52600	-21.96	20240103	39900	2.88	20240416	58200	-29.47	20230626	39900	2.88	20240416	1.11	N	253450	500	150 억		2480503	N	N	145	N	00	N
35	20240624	151039	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41050	-350	5	-0.85	1228832200	29812	96.38	41450	41600	41000	53800	29000	41400	41219.38	8.25	0	-531	41966	41682	41516	41232	41066	41600	41150	150	12400	500	31460	50	1	30058498	12339	41.01	1.74	12	0.10	1001.00	23546.00	64000	20230620	-35.86	39900	20240416	2.88	52600	-21.96	20240103	39900	2.88	20240416	58200	-29.47	20230626	39900	2.88	20240416	1.11	N	253450	500	150 억		2480503	N	N	395	N	00	N
36	20240624	141040	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41100	-300	5	-0.72	1003608500	24328	78.65	41450	41600	41050	53800	29000	41400	41253.23	8.25	0	-904	41966	41682	41516	41232	41066	41600	41150	150	12400	500	31460	50	1	30058498	12354	41.06	1.75	12	0.08	1001.00	23546.00	64000	20230620	-35.78	39900	20240416	3.01	52600	-21.86	20240103	39900	3.01	20240416	58200	-29.38	20230626	39900	3.01	20240416	1.11	N	253450	500	150 억		2480503	N	N	395	N	00	N
37	20240624	131038	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41250	-150	5	-0.36	904500050	21920	70.87	41450	41600	41050	53800	29000	41400	41263.69	8.25	0	39	41966	41682	41516	41232	41066	41600	41150	150	12400	500	31460	50	1	30058498	12399	41.21	1.75	12	0.07	1001.00	23546.00	64000	20230620	-35.55	39900	20240416	3.38	52600	-21.58	20240103	39900	3.38	20240416	58200	-29.12	20230626	39900	3.38	20240416	1.11	N	253450	500	150 억		2480503	N	N	395	N	00	N
38	20240624	121039	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41150	-250	5	-0.60	736588200	17840	57.67	41450	41600	41100	53800	29000	41400	41288.58	8.25	0	-1383	41966	41682	41516	41232	41066	41600	41150	150	12400	500	31460	50	1	30058498	12369	41.11	1.75	12	0.06	1001.00	23546.00	64000	20230620	-35.70	39900	20240416	3.13	52600	-21.77	20240103	39900	3.13	20240416	58200	-29.30	20230626	39900	3.13	20240416	1.11	N	253450	500	150 억		2480503	N	N	395	N	00	N
39	20240624	111041	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41350	-50	5	-0.12	598676400	14491	46.85	41450	41600	41150	53800	29000	41400	41313.67	8.25	0	-1924	41966	41682	41516	41232	41066	41600	41150	150	12400	500	31460	50	1	30058498	12429	41.31	1.76	12	0.05	1001.00	23546.00	64000	20230620	-35.39	39900	20240416	3.63	52600	-21.39	20240103	39900	3.63	20240416	58200	-28.95	20230626	39900	3.63	20240416	1.11	N	253450	500	150 억		2480503	N	N	395	N	00	N
40	20240624	101039	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41350	-50	5	-0.12	344369050	8325	26.91	41450	41600	41200	53800	29000	41400	41365.65	8.25	0	-112	41966	41682	41516	41232	41066	41600	41150	150	12400	500	31460	50	1	30058498	12429	41.31	1.76	12	0.03	1001.00	23546.00	64000	20230620	-35.39	39900	20240416	3.63	52600	-21.39	20240103	39900	3.63	20240416	58200	-28.95	20230626	39900	3.63	20240416	1.11	N	253450	500	150 억		2480503	N	N	395	N	00	N
41	20240624	091039	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41350	-50	5	-0.12	108802650	2629	8.50	41450	41600	41200	53800	29000	41400	41385.56	8.25	0	-670	41966	41682	41516	41232	41066	41600	41150	150	12400	500	31460	50	1	30058498	12429	41.31	1.76	12	0.01	1001.00	23546.00	64000	20230620	-35.39	39900	20240416	3.63	52600	-21.39	20240103	39900	3.63	20240416	58200	-28.95	20230626	39900	3.63	20240416	1.11	N	253450	500	150 억		2480503	N	N	395	N	00	N
42	20240621	161004	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41400	-200	5	-0.48	1270417850	30611	87.67	41650	41800	41350	54000	29150	41600	41502.17	8.27	0	1266	42433	42016	41583	41166	40733	41800	40950	150	12400	500	31610	50	1	30058498	12444	41.36	1.76	12	0.10	1001.00	23546.00	64000	20230620	-35.31	39900	20240416	3.76	52600	-21.29	20240103	39900	3.76	20240416	63200	-34.49	20230621	39900	3.76	20240416	1.12	N	253450	500	150 억		2485568	N	N	395	N	00	N
43	20240621	151005	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41400	-200	5	-0.48	1082036500	26060	74.63	41650	41800	41350	54000	29150	41600	41520.97	8.27	0	-97	42433	42016	41583	41166	40733	41800	40950	150	12400	500	31610	50	1	30058498	12444	41.36	1.76	12	0.09	1001.00	23546.00	64000	20230620	-35.31	39900	20240416	3.76	52600	-21.29	20240103	39900	3.76	20240416	63200	-34.49	20230621	39900	3.76	20240416	1.12	N	253450	500	150 억		2485568	N	N	343	N	00	N
44	20240621	141003	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41400	-200	5	-0.48	938778000	22600	64.72	41650	41800	41350	54000	29150	41600	41538.85	8.27	0	-65	42433	42016	41583	41166	40733	41800	40950	150	12400	500	31610	50	1	30058498	12444	41.36	1.76	12	0.08	1001.00	23546.00	64000	20230620	-35.31	39900	20240416	3.76	52600	-21.29	20240103	39900	3.76	20240416	63200	-34.49	20230621	39900	3.76	20240416	1.12	N	253450	500	150 억		2485568	N	N	343	N	00	N
45	20240621	131005	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41450	-150	5	-0.36	808195050	19448	55.70	41650	41800	41400	54000	29150	41600	41556.72	8.27	0	-621	42433	42016	41583	41166	40733	41800	40950	150	12400	500	31610	50	1	30058498	12459	41.41	1.76	12	0.06	1001.00	23546.00	64000	20230620	-35.23	39900	20240416	3.88	52600	-21.20	20240103	39900	3.88	20240416	63200	-34.41	20230621	39900	3.88	20240416	1.12	N	253450	500	150 억		2485568	N	N	343	N	00	N
46	20240621	121007	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41500	-100	5	-0.24	620016500	14910	42.70	41650	41800	41450	54000	29150	41600	41583.94	8.27	0	-107	42433	42016	41583	41166	40733	41800	40950	150	12400	500	31610	50	1	30058498	12474	41.46	1.76	12	0.05	1001.00	23546.00	64000	20230620	-35.16	39900	20240416	4.01	52600	-21.10	20240103	39900	4.01	20240416	63200	-34.34	20230621	39900	4.01	20240416	1.12	N	253450	500	150 억		2485568	N	N	343	N	00	N
47	20240621	111004	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41600	0	3	0.00	494371650	11886	34.04	41650	41800	41450	54000	29150	41600	41592.77	8.27	0	-282	42433	42016	41583	41166	40733	41800	40950	150	12400	500	31610	50	1	30058498	12504	41.56	1.77	12	0.04	1001.00	23546.00	64000	20230620	-35.00	39900	20240416	4.26	52600	-20.91	20240103	39900	4.26	20240416	63200	-34.18	20230621	39900	4.26	20240416	1.12	N	253450	500	150 억		2485568	N	N	343	N	00	N
48	20240621	101002	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41750	150	2	0.36	397189150	9551	27.35	41650	41800	41450	54000	29150	41600	41586.13	8.27	0	-340	42433	42016	41583	41166	40733	41800	40950	150	12400	500	31610	50	1	30058498	12549	41.71	1.77	12	0.03	1001.00	23546.00	64000	20230620	-34.77	39900	20240416	4.64	52600	-20.63	20240103	39900	4.64	20240416	63200	-33.94	20230621	39900	4.64	20240416	1.12	N	253450	500	150 억		2485568	N	N	343	N	00	N
49	20240621	091008	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41700	100	2	0.24	64938400	1561	4.47	41650	41800	41450	54000	29150	41600	41600.51	8.27	0	169	42433	42016	41583	41166	40733	41800	40950	150	12400	500	31610	50	1	30058498	12534	41.66	1.77	12	0.01	1001.00	23546.00	64000	20230620	-34.84	39900	20240416	4.51	52600	-20.72	20240103	39900	4.51	20240416	63200	-34.02	20230621	39900	4.51	20240416	1.12	N	253450	500	150 억		2485568	N	N	343	N	00	N
50	20240620	160959	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41600	-100	5	-0.24	1451193150	34817	66.14	41800	42000	41150	54200	29200	41700	41680.68	8.24	0	7564	42066	41882	41516	41332	40966	41975	41425	150	12500	500	31690	50	1	30058498	12504	41.56	1.77	12	0.12	1001.00	23546.00	64600	20230614	-35.60	39900	20240416	4.26	52600	-20.91	20240103	39900	4.26	20240416	64000	-35.00	20230620	39900	4.26	20240416	1.12	N	253450	500	150 억		2477857	N	N	343	N	00	N
51	20240620	151001	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41650	-50	5	-0.12	1320535750	31680	60.18	41800	42000	41150	54200	29200	41700	41683.58	8.24	0	7805	42066	41882	41516	41332	40966	41975	41425	150	12500	500	31690	50	1	30058498	12519	41.61	1.77	12	0.11	1001.00	23546.00	64600	20230614	-35.53	39900	20240416	4.39	52600	-20.82	20240103	39900	4.39	20240416	64000	-34.92	20230620	39900	4.39	20240416	1.12	N	253450	500	150 억		2477857	N	N	309	N	00	N
52	20240620	141001	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41650	-50	5	-0.12	1140453400	27356	51.97	41800	42000	41150	54200	29200	41700	41689.33	8.24	0	6758	42066	41882	41516	41332	40966	41975	41425	150	12500	500	31690	50	1	30058498	12519	41.61	1.77	12	0.09	1001.00	23546.00	64600	20230614	-35.53	39900	20240416	4.39	52600	-20.82	20240103	39900	4.39	20240416	64000	-34.92	20230620	39900	4.39	20240416	1.12	N	253450	500	150 억		2477857	N	N	309	N	00	N
53	20240620	131002	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41650	-50	5	-0.12	956994150	22953	43.60	41800	42000	41150	54200	29200	41700	41693.64	8.24	0	5611	42066	41882	41516	41332	40966	41975	41425	150	12500	500	31690	50	1	30058498	12519	41.61	1.77	12	0.08	1001.00	23546.00	64600	20230614	-35.53	39900	20240416	4.39	52600	-20.82	20240103	39900	4.39	20240416	64000	-34.92	20230620	39900	4.39	20240416	1.12	N	253450	500	150 억		2477857	N	N	309	N	00	N
54	20240620	120959	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41750	50	2	0.12	767953400	18418	34.99	41800	42000	41150	54200	29200	41700	41695.81	8.24	0	4691	42066	41882	41516	41332	40966	41975	41425	150	12500	500	31690	50	1	30058498	12549	41.71	1.77	12	0.06	1001.00	23546.00	64600	20230614	-35.37	39900	20240416	4.64	52600	-20.63	20240103	39900	4.64	20240416	64000	-34.77	20230620	39900	4.64	20240416	1.12	N	253450	500	150 억		2477857	N	N	309	N	00	N
55	20240620	111001	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41750	50	2	0.12	632145250	15165	28.81	41800	42000	41150	54200	29200	41700	41684.49	8.24	0	4113	42066	41882	41516	41332	40966	41975	41425	150	12500	500	31690	50	1	30058498	12549	41.71	1.77	12	0.05	1001.00	23546.00	64600	20230614	-35.37	39900	20240416	4.64	52600	-20.63	20240103	39900	4.64	20240416	64000	-34.77	20230620	39900	4.64	20240416	1.12	N	253450	500	150 억		2477857	N	N	309	N	00	N
56	20240620	101003	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41750	50	2	0.12	520087300	12488	23.72	41800	42000	41150	54200	29200	41700	41646.96	8.24	0	3844	42066	41882	41516	41332	40966	41975	41425	150	12500	500	31690	50	1	30058498	12549	41.71	1.77	12	0.04	1001.00	23546.00	64600	20230614	-35.37	39900	20240416	4.64	52600	-20.63	20240103	39900	4.64	20240416	64000	-34.77	20230620	39900	4.64	20240416	1.12	N	253450	500	150 억		2477857	N	N	309	N	00	N
57	20240620	091006	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41550	-150	5	-0.36	88179450	2124	4.04	41800	41800	41150	54200	29200	41700	41515.66	8.24	0	-65	42066	41882	41516	41332	40966	41975	41425	150	12500	500	31690	50	1	30058498	12489	41.51	1.76	12	0.01	1001.00	23546.00	64600	20230614	-35.68	39900	20240416	4.14	52600	-21.01	20240103	39900	4.14	20240416	64000	-35.08	20230620	39900	4.14	20240416	1.12	N	253450	500	150 억		2477857	N	N	309	N	00	N
58	20240619	160956	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41700	0	3	0.00	2176249950	52558	106.73	41700	41700	41150	54200	29200	41700	41405.76	8.25	0	5564	42266	41982	41566	41282	40866	42125	41425	150	12500	500	31690	50	1	30058498	12534	41.66	1.77	12	0.17	1001.00	23546.00	65500	20230613	-36.34	39900	20240416	4.51	52600	-20.72	20240103	39900	4.51	20240416	64000	-34.84	20230620	39900	4.51	20240416	1.12	N	253450	500	150 억		2479110	N	N	303	N	00	N
59	20240619	150956	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41600	-100	5	-0.24	1930141200	46650	94.74	41700	41700	41150	54200	29200	41700	41374.95	8.25	0	6592	42266	41982	41566	41282	40866	42125	41425	150	12500	500	31690	50	1	30058498	12504	41.56	1.77	12	0.16	1001.00	23546.00	65500	20230613	-36.49	39900	20240416	4.26	52600	-20.91	20240103	39900	4.26	20240416	64000	-35.00	20230620	39900	4.26	20240416	1.12	N	253450	500	150 억		2479110	N	N	147	N	00	N
60	20240619	141004	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41200	-500	5	-1.20	1353097850	32742	66.49	41700	41700	41150	54200	29200	41700	41326.06	8.25	0	577	42266	41982	41566	41282	40866	42125	41425	150	12500	500	31690	50	1	30058498	12384	41.16	1.75	12	0.11	1001.00	23546.00	65500	20230613	-37.10	39900	20240416	3.26	52600	-21.67	20240103	39900	3.26	20240416	64000	-35.62	20230620	39900	3.26	20240416	1.12	N	253450	500	150 억		2479110	N	N	147	N	00	N
61	20240619	130952	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41300	-400	5	-0.96	1146382600	27734	56.32	41700	41700	41150	54200	29200	41700	41334.92	8.25	0	1388	42266	41982	41566	41282	40866	42125	41425	150	12500	500	31690	50	1	30058498	12414	41.26	1.75	12	0.09	1001.00	23546.00	65500	20230613	-36.95	39900	20240416	3.51	52600	-21.48	20240103	39900	3.51	20240416	64000	-35.47	20230620	39900	3.51	20240416	1.12	N	253450	500	150 억		2479110	N	N	147	N	00	N
62	20240619	120954	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41200	-500	5	-1.20	956241150	23123	46.96	41700	41700	41150	54200	29200	41700	41354.55	8.25	0	352	42266	41982	41566	41282	40866	42125	41425	150	12500	500	31690	50	1	30058498	12384	41.16	1.75	12	0.08	1001.00	23546.00	65500	20230613	-37.10	39900	20240416	3.26	52600	-21.67	20240103	39900	3.26	20240416	64000	-35.62	20230620	39900	3.26	20240416	1.12	N	253450	500	150 억		2479110	N	N	147	N	00	N
63	20240619	110957	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41150	-550	5	-1.32	703747750	16999	34.52	41700	41700	41150	54200	29200	41700	41399.36	8.25	0	493	42266	41982	41566	41282	40866	42125	41425	150	12500	500	31690	50	1	30058498	12369	41.11	1.75	12	0.06	1001.00	23546.00	65500	20230613	-37.18	39900	20240416	3.13	52600	-21.77	20240103	39900	3.13	20240416	64000	-35.70	20230620	39900	3.13	20240416	1.12	N	253450	500	150 억		2479110	N	N	147	N	00	N
64	20240619	101000	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41300	-400	5	-0.96	483136600	11654	23.67	41700	41700	41300	54200	29200	41700	41456.72	8.25	0	231	42266	41982	41566	41282	40866	42125	41425	150	12500	500	31690	50	1	30058498	12414	41.26	1.75	12	0.04	1001.00	23546.00	65500	20230613	-36.95	39900	20240416	3.51	52600	-21.48	20240103	39900	3.51	20240416	64000	-35.47	20230620	39900	3.51	20240416	1.12	N	253450	500	150 억		2479110	N	N	147	N	00	N
65	20240619	091004	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41500	-200	5	-0.48	123457650	2972	6.04	41700	41700	41400	54200	29200	41700	41540.26	8.25	0	-153	42266	41982	41566	41282	40866	42125	41425	150	12500	500	31690	50	1	30058498	12474	41.46	1.76	12	0.01	1001.00	23546.00	65500	20230613	-36.64	39900	20240416	4.01	52600	-21.10	20240103	39900	4.01	20240416	64000	-35.16	20230620	39900	4.01	20240416	1.12	N	253450	500	150 억		2479110	N	N	147	N	00	N
66	20240618	160952	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41700	400	2	0.97	2038101150	49147	91.14	41400	41850	41150	53600	28950	41300	41469.29	8.23	0	12709	41766	41532	41116	40882	40466	41650	41000	150	12300	500	31380	50	1	30058498	12534	41.66	1.77	12	0.16	1001.00	23546.00	65500	20230613	-36.34	39900	20240416	4.51	52600	-20.72	20240103	39900	4.51	20240416	64000	-34.84	20230620	39900	4.51	20240416	1.12	N	253450	500	150 억		2472808	N	N	147	N	00	N
67	20240618	150951	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41600	300	2	0.73	1851291950	44664	82.83	41400	41850	41150	53600	28950	41300	41449.31	8.23	0	11670	41766	41532	41116	40882	40466	41650	41000	150	12300	500	31380	50	1	30058498	12504	41.56	1.77	12	0.15	1001.00	23546.00	65500	20230613	-36.49	39900	20240416	4.26	52600	-20.91	20240103	39900	4.26	20240416	64000	-35.00	20230620	39900	4.26	20240416	1.12	N	253450	500	150 억		2472808	N	N	430	N	00	N
68	20240618	140954	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41350	50	2	0.12	1313870000	31735	58.85	41400	41850	41150	53600	28950	41300	41401.29	8.23	0	5695	41766	41532	41116	40882	40466	41650	41000	150	12300	500	31380	50	1	30058498	12429	41.31	1.76	12	0.11	1001.00	23546.00	65500	20230613	-36.87	39900	20240416	3.63	52600	-21.39	20240103	39900	3.63	20240416	64000	-35.39	20230620	39900	3.63	20240416	1.12	N	253450	500	150 억		2472808	N	N	430	N	00	N
69	20240618	130955	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41400	100	2	0.24	1073872450	25937	48.10	41400	41850	41150	53600	28950	41300	41403.11	8.23	0	3113	41766	41532	41116	40882	40466	41650	41000	150	12300	500	31380	50	1	30058498	12444	41.36	1.76	12	0.09	1001.00	23546.00	65500	20230613	-36.79	39900	20240416	3.76	52600	-21.29	20240103	39900	3.76	20240416	64000	-35.31	20230620	39900	3.76	20240416	1.12	N	253450	500	150 억		2472808	N	N	430	N	00	N
70	20240618	120953	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41400	100	2	0.24	891819250	21543	39.95	41400	41850	41150	53600	28950	41300	41397.17	8.23	0	3022	41766	41532	41116	40882	40466	41650	41000	150	12300	500	31380	50	1	30058498	12444	41.36	1.76	12	0.07	1001.00	23546.00	65500	20230613	-36.79	39900	20240416	3.76	52600	-21.29	20240103	39900	3.76	20240416	64000	-35.31	20230620	39900	3.76	20240416	1.12	N	253450	500	150 억		2472808	N	N	430	N	00	N
71	20240618	110952	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41400	100	2	0.24	770511200	18613	34.52	41400	41850	41150	53600	28950	41300	41396.40	8.23	0	1964	41766	41532	41116	40882	40466	41650	41000	150	12300	500	31380	50	1	30058498	12444	41.36	1.76	12	0.06	1001.00	23546.00	65500	20230613	-36.79	39900	20240416	3.76	52600	-21.29	20240103	39900	3.76	20240416	64000	-35.31	20230620	39900	3.76	20240416	1.12	N	253450	500	150 억		2472808	N	N	430	N	00	N
72	20240618	100951	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41450	150	2	0.36	545966400	13181	24.44	41400	41850	41150	53600	28950	41300	41420.71	8.23	0	1066	41766	41532	41116	40882	40466	41650	41000	150	12300	500	31380	50	1	30058498	12459	41.41	1.76	12	0.04	1001.00	23546.00	65500	20230613	-36.72	39900	20240416	3.88	52600	-21.20	20240103	39900	3.88	20240416	64000	-35.23	20230620	39900	3.88	20240416	1.12	N	253450	500	150 억		2472808	N	N	430	N	00	N
73	20240618	091000	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41550	250	2	0.61	134281750	3231	5.99	41400	41850	41400	53600	28950	41300	41560.43	8.23	0	1642	41766	41532	41116	40882	40466	41650	41000	150	12300	500	31380	50	1	30058498	12489	41.51	1.76	12	0.01	1001.00	23546.00	65500	20230613	-36.56	39900	20240416	4.14	52600	-21.01	20240103	39900	4.14	20240416	64000	-35.08	20230620	39900	4.14	20240416	1.12	N	253450	500	150 억		2472808	N	N	430	N	00	N
74	20240617	160944	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41300	150	2	0.36	2202722950	53728	65.36	41150	41350	40700	53400	28850	41150	40996.97	8.22	0	-3772	42083	41616	41333	40866	40583	41475	40725	150	12250	500	31270	50	1	30058498	12414	41.26	1.75	12	0.18	1001.00	23546.00	65500	20230613	-36.95	39900	20240416	3.51	52600	-21.48	20240103	39900	3.51	20240416	64000	-35.47	20230620	39900	3.51	20240416	1.13	N	253450	500	150 억		2471187	N	N	430	N	00	N
75	20240617	150951	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41300	150	2	0.36	2111086850	51506	62.66	41150	41350	40700	53400	28850	41150	40987.20	8.22	0	-4459	42083	41616	41333	40866	40583	41475	40725	150	12250	500	31270	50	1	30058498	12414	41.26	1.75	12	0.17	1001.00	23546.00	65500	20230613	-36.95	39900	20240416	3.51	52600	-21.48	20240103	39900	3.51	20240416	64000	-35.47	20230620	39900	3.51	20240416	1.13	N	253450	500	150 억		2471187	N	N	4671	N	00	N
76	20240617	140942	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41050	-100	5	-0.24	1765006700	43103	52.44	41150	41300	40700	53400	28850	41150	40948.58	8.22	0	-6679	42083	41616	41333	40866	40583	41475	40725	150	12250	500	31270	50	1	30058498	12339	41.01	1.74	12	0.14	1001.00	23546.00	65500	20230613	-37.33	39900	20240416	2.88	52600	-21.96	20240103	39900	2.88	20240416	64000	-35.86	20230620	39900	2.88	20240416	1.13	N	253450	500	150 억		2471187	N	N	4671	N	00	N
77	20240617	130942	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40750	-400	5	-0.97	1418457300	34656	42.16	41150	41300	40700	53400	28850	41150	40929.63	8.22	0	-8559	42083	41616	41333	40866	40583	41475	40725	150	12250	500	31270	50	1	30058498	12249	40.71	1.73	12	0.12	1001.00	23546.00	65500	20230613	-37.79	39900	20240416	2.13	52600	-22.53	20240103	39900	2.13	20240416	64000	-36.33	20230620	39900	2.13	20240416	1.13	N	253450	500	150 억		2471187	N	N	4671	N	00	N
78	20240617	120942	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40750	-400	5	-0.97	1181111200	28828	35.07	41150	41300	40700	53400	28850	41150	40970.97	8.22	0	-7342	42083	41616	41333	40866	40583	41475	40725	150	12250	500	31270	50	1	30058498	12249	40.71	1.73	12	0.10	1001.00	23546.00	65500	20230613	-37.79	39900	20240416	2.13	52600	-22.53	20240103	39900	2.13	20240416	64000	-36.33	20230620	39900	2.13	20240416	1.13	N	253450	500	150 억		2471187	N	N	4671	N	00	N
79	20240617	110934	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	40900	-250	5	-0.61	731823850	17821	21.68	41150	41300	40900	53400	28850	41150	41065.25	8.22	0	-4475	42083	41616	41333	40866	40583	41475	40725	150	12250	500	31270	50	1	30058498	12294	40.86	1.74	12	0.06	1001.00	23546.00	65500	20230613	-37.56	39900	20240416	2.51	52600	-22.24	20240103	39900	2.51	20240416	64000	-36.09	20230620	39900	2.51	20240416	1.13	N	253450	500	150 억		2471187	N	N	4671	N	00	N
80	20240617	100935	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41100	-50	5	-0.12	367028150	8928	10.86	41150	41300	40900	53400	28850	41150	41109.78	8.22	0	-2203	42083	41616	41333	40866	40583	41475	40725	150	12250	500	31270	50	1	30058498	12354	41.06	1.75	12	0.03	1001.00	23546.00	65500	20230613	-37.25	39900	20240416	3.01	52600	-21.86	20240103	39900	3.01	20240416	64000	-35.78	20230620	39900	3.01	20240416	1.13	N	253450	500	150 억		2471187	N	N	4671	N	00	N
81	20240617	090940	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41150	0	3	0.00	120673950	2937	3.57	41150	41200	41000	53400	28850	41150	41087.49	8.22	0	-1166	42083	41616	41333	40866	40583	41475	40725	150	12250	500	31270	50	1	30058498	12369	41.11	1.75	12	0.01	1001.00	23546.00	65500	20230613	-37.18	39900	20240416	3.13	52600	-21.77	20240103	39900	3.13	20240416	64000	-35.70	20230620	39900	3.13	20240416	1.13	N	253450	500	150 억		2471187	N	N	4671	N	00	N
82	20240614	160816	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41150	-200	5	-0.48	3360358700	81417	74.61	41500	41800	41050	53700	28950	41350	41273.49	8.19	0	-28942	42550	41950	41650	41050	40750	41800	40900	150	12350	500	31420	50	1	30058498	12369	41.11	1.75	12	0.27	1001.00	23546.00	65500	20230613	-37.18	39900	20240416	3.13	52600	-21.77	20240103	39900	3.13	20240416	64600	-36.30	20230614	39900	3.13	20240416	1.12	N	253450	500	150 억		2461470	N	N	4671	N	00	N
83	20240614	150819	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41050	-300	5	-0.73	2670475750	64651	59.24	41500	41800	41050	53700	28950	41350	41306.02	8.19	0	-27797	42550	41950	41650	41050	40750	41800	40900	150	12350	500	31420	50	1	30058498	12339	41.01	1.74	12	0.22	1001.00	23546.00	65500	20230613	-37.33	39900	20240416	2.88	52600	-21.96	20240103	39900	2.88	20240416	64600	-36.46	20230614	39900	2.88	20240416	1.12	N	253450	500	150 억		2461470	N	N	7367	N	00	N
84	20240614	140817	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41300	-50	5	-0.12	2211362750	53488	49.01	41500	41800	41050	53700	28950	41350	41343.16	8.19	0	-22199	42550	41950	41650	41050	40750	41800	40900	150	12350	500	31420	50	1	30058498	12414	41.26	1.75	12	0.18	1001.00	23546.00	65500	20230613	-36.95	39900	20240416	3.51	52600	-21.48	20240103	39900	3.51	20240416	64600	-36.07	20230614	39900	3.51	20240416	1.12	N	253450	500	150 억		2461470	N	N	7367	N	00	N
85	20240614	130820	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41100	-250	5	-0.60	1698032450	41022	37.59	41500	41800	41050	53700	28950	41350	41393.22	8.19	0	-17478	42550	41950	41650	41050	40750	41800	40900	150	12350	500	31420	50	1	30058498	12354	41.06	1.75	12	0.14	1001.00	23546.00	65500	20230613	-37.25	39900	20240416	3.01	52600	-21.86	20240103	39900	3.01	20240416	64600	-36.38	20230614	39900	3.01	20240416	1.12	N	253450	500	150 억		2461470	N	N	7367	N	00	N
86	20240614	120822	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41400	50	2	0.12	1128151750	27186	24.91	41500	41800	41300	53700	28950	41350	41497.54	8.19	0	-9479	42550	41950	41650	41050	40750	41800	40900	150	12350	500	31420	50	1	30058498	12444	41.36	1.76	12	0.09	1001.00	23546.00	65500	20230613	-36.79	39900	20240416	3.76	52600	-21.29	20240103	39900	3.76	20240416	64600	-35.91	20230614	39900	3.76	20240416	1.12	N	253450	500	150 억		2461470	N	N	7367	N	00	N
87	20240614	110926	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41550	200	2	0.48	628969600	15132	13.87	41500	41800	41400	53700	28950	41350	41565.56	8.19	0	-1952	42550	41950	41650	41050	40750	41800	40900	150	12350	500	31420	50	1	30058498	12489	41.51	1.76	12	0.05	1001.00	23546.00	65500	20230613	-36.56	39900	20240416	4.14	52600	-21.01	20240103	39900	4.14	20240416	64600	-35.68	20230614	39900	4.14	20240416	1.12	N	253450	500	150 억		2461470	N	N	7367	N	00	N
88	20240614	100923	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41650	300	2	0.73	486633400	11712	10.73	41500	41800	41400	53700	28950	41350	41550.02	8.19	0	-1922	42550	41950	41650	41050	40750	41800	40900	150	12350	500	31420	50	1	30058498	12519	41.61	1.77	12	0.04	1001.00	23546.00	65500	20230613	-36.41	39900	20240416	4.39	52600	-20.82	20240103	39900	4.39	20240416	64600	-35.53	20230614	39900	4.39	20240416	1.12	N	253450	500	150 억		2461470	N	N	7367	N	00	N
89	20240614	090929	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41750	400	2	0.97	88201700	2120	1.94	41500	41800	41450	53700	28950	41350	41604.82	8.19	0	452	42550	41950	41650	41050	40750	41800	40900	150	12350	500	31420	50	1	30058498	12549	41.71	1.77	12	0.01	1001.00	23546.00	65500	20230613	-36.26	39900	20240416	4.64	52600	-20.63	20240103	39900	4.64	20240416	64600	-35.37	20230614	39900	4.64	20240416	1.12	N	253450	500	150 억		2461470	N	N	7367	N	00	N
90	20240613	160915	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41350	-600	5	-1.43	4475314900	107754	265.69	42200	42250	41350	54500	29400	41950	41533.65	8.13	0	-26889	43016	42482	42116	41582	41216	42300	41400	150	12550	500	31880	50	1	30058498	12429	41.31	1.76	12	0.36	1001.00	23546.00	65500	20230613	-36.87	39900	20240416	3.63	52600	-21.39	20240103	39900	3.63	20240416	65500	-36.87	20230613	39900	3.63	20240416	1.12	N	253450	500	150 억		2444232	N	N	7367	N	00	N
91	20240613	150931	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41500	-450	5	-1.07	1987528000	47621	117.42	42200	42250	41500	54500	29400	41950	41736.38	8.13	0	-15716	43016	42482	42116	41582	41216	42300	41400	150	12550	500	31880	50	1	30058498	12474	41.46	1.76	12	0.16	1001.00	23546.00	65500	20230613	-36.64	39900	20240416	4.01	52600	-21.10	20240103	39900	4.01	20240416	65500	-36.64	20230613	39900	4.01	20240416	1.12	N	253450	500	150 억		2444232	N	N	2	N	00	N
92	20240613	140921	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41550	-400	5	-0.95	1541278200	36879	90.93	42200	42250	41500	54500	29400	41950	41792.84	8.13	0	-11166	43016	42482	42116	41582	41216	42300	41400	150	12550	500	31880	50	1	30058498	12489	41.51	1.76	12	0.12	1001.00	23546.00	65500	20230613	-36.56	39900	20240416	4.14	52600	-21.01	20240103	39900	4.14	20240416	65500	-36.56	20230613	39900	4.14	20240416	1.12	N	253450	500	150 억		2444232	N	N	2	N	00	N
93	20240613	130919	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41650	-300	5	-0.72	1160470950	27719	68.35	42200	42250	41600	54500	29400	41950	41865.54	8.13	0	-6964	43016	42482	42116	41582	41216	42300	41400	150	12550	500	31880	50	1	30058498	12519	41.61	1.77	12	0.09	1001.00	23546.00	65500	20230613	-36.41	39900	20240416	4.39	52600	-20.82	20240103	39900	4.39	20240416	65500	-36.41	20230613	39900	4.39	20240416	1.12	N	253450	500	150 억		2444232	N	N	2	N	00	N
94	20240613	120923	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41800	-150	5	-0.36	901278050	21503	53.02	42200	42250	41750	54500	29400	41950	41914.06	8.13	0	-5057	43016	42482	42116	41582	41216	42300	41400	150	12550	500	31880	50	1	30058498	12564	41.76	1.78	12	0.07	1001.00	23546.00	65500	20230613	-36.18	39900	20240416	4.76	52600	-20.53	20240103	39900	4.76	20240416	65500	-36.18	20230613	39900	4.76	20240416	1.12	N	253450	500	150 억		2444232	N	N	2	N	00	N
95	20240613	110915	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41850	-100	5	-0.24	680864750	16232	40.02	42200	42250	41800	54500	29400	41950	41945.83	8.13	0	-4486	43016	42482	42116	41582	41216	42300	41400	150	12550	500	31880	50	1	30058498	12579	41.81	1.78	12	0.05	1001.00	23546.00	65500	20230613	-36.11	39900	20240416	4.89	52600	-20.44	20240103	39900	4.89	20240416	65500	-36.11	20230613	39900	4.89	20240416	1.12	N	253450	500	150 억		2444232	N	N	2	N	00	N
96	20240613	100915	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41950	0	3	0.00	434194200	10341	25.50	42200	42250	41850	54500	29400	41950	41987.64	8.13	0	-2871	43016	42482	42116	41582	41216	42300	41400	150	12550	500	31880	50	1	30058498	12610	41.91	1.78	12	0.03	1001.00	23546.00	65500	20230613	-35.95	39900	20240416	5.14	52600	-20.25	20240103	39900	5.14	20240416	65500	-35.95	20230613	39900	5.14	20240416	1.12	N	253450	500	150 억		2444232	N	N	2	N	00	N
97	20240613	090923	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42200	250	2	0.60	75445700	1792	4.42	42200	42200	42000	54500	29400	41950	42101.40	8.13	0	-403	43016	42482	42116	41582	41216	42300	41400	150	12550	500	31880	50	1	30058498	12685	42.16	1.79	12	0.01	1001.00	23546.00	65500	20230613	-35.57	39900	20240416	5.76	52600	-19.77	20240103	39900	5.76	20240416	65500	-35.57	20230613	39900	5.76	20240416	1.12	N	253450	500	150 억		2444232	N	N	2	N	00	N
98	20240612	160907	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41950	-350	5	-0.83	1696437200	40336	117.32	42250	42650	41750	54900	29650	42300	42057.74	8.17	0	-10020	42966	42632	42316	41982	41666	42800	42150	150	12600	500	32140	50	1	30058498	12610	41.91	1.78	12	0.13	1001.00	23546.00	65500	20230613	-35.95	39900	20240416	5.14	52600	-20.25	20240103	39900	5.14	20240416	65500	-35.95	20230613	39900	5.14	20240416	1.13	N	253450	500	150 억		2454705	N	N	2	N	00	N
99	20240612	150918	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41900	-400	5	-0.95	1551008300	36867	107.23	42250	42650	41750	54900	29650	42300	42070.37	8.17	0	-10628	42966	42632	42316	41982	41666	42800	42150	150	12600	500	32140	50	1	30058498	12595	41.86	1.78	12	0.12	1001.00	23546.00	65500	20230613	-36.03	39900	20240416	5.01	52600	-20.34	20240103	39900	5.01	20240416	65500	-36.03	20230613	39900	5.01	20240416	1.13	N	253450	500	150 억		2454705	N	N	166	N	00	N
100	20240612	140912	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41800	-500	5	-1.18	1412388300	33558	97.61	42250	42650	41750	54900	29650	42300	42087.98	8.17	0	-9899	42966	42632	42316	41982	41666	42800	42150	150	12600	500	32140	50	1	30058498	12564	41.76	1.78	12	0.11	1001.00	23546.00	65500	20230613	-36.18	39900	20240416	4.76	52600	-20.53	20240103	39900	4.76	20240416	65500	-36.18	20230613	39900	4.76	20240416	1.13	N	253450	500	150 억		2454705	N	N	166	N	00	N
101	20240612	130913	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41850	-450	5	-1.06	1220977300	28981	84.30	42250	42650	41800	54900	29650	42300	42130.27	8.17	0	-9001	42966	42632	42316	41982	41666	42800	42150	150	12600	500	32140	50	1	30058498	12579	41.81	1.78	12	0.10	1001.00	23546.00	65500	20230613	-36.11	39900	20240416	4.89	52600	-20.44	20240103	39900	4.89	20240416	65500	-36.11	20230613	39900	4.89	20240416	1.13	N	253450	500	150 억		2454705	N	N	166	N	00	N
102	20240612	120910	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41900	-400	5	-0.95	946172200	22416	65.20	42250	42650	41900	54900	29650	42300	42209.68	8.17	0	-7886	42966	42632	42316	41982	41666	42800	42150	150	12600	500	32140	50	1	30058498	12595	41.86	1.78	12	0.07	1001.00	23546.00	65500	20230613	-36.03	39900	20240416	5.01	52600	-20.34	20240103	39900	5.01	20240416	65500	-36.03	20230613	39900	5.01	20240416	1.13	N	253450	500	150 억		2454705	N	N	166	N	00	N
103	20240612	110910	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41950	-350	5	-0.83	787502950	18633	54.20	42250	42650	41900	54900	29650	42300	42263.88	8.17	0	-6857	42966	42632	42316	41982	41666	42800	42150	150	12600	500	32140	50	1	30058498	12610	41.91	1.78	12	0.06	1001.00	23546.00	65500	20230613	-35.95	39900	20240416	5.14	52600	-20.25	20240103	39900	5.14	20240416	65500	-35.95	20230613	39900	5.14	20240416	1.13	N	253450	500	150 억		2454705	N	N	166	N	00	N
104	20240612	100912	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42250	-50	5	-0.12	486128200	11472	33.37	42250	42650	42100	54900	29650	42300	42375.19	8.17	0	-3788	42966	42632	42316	41982	41666	42800	42150	150	12600	500	32140	50	1	30058498	12700	42.21	1.79	12	0.04	1001.00	23546.00	65500	20230613	-35.50	39900	20240416	5.89	52600	-19.68	20240103	39900	5.89	20240416	65500	-35.50	20230613	39900	5.89	20240416	1.13	N	253450	500	150 억		2454705	N	N	166	N	00	N
105	20240612	090913	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42550	250	2	0.59	97622300	2298	6.68	42250	42650	42250	54900	29650	42300	42481.42	8.17	0	271	42966	42632	42316	41982	41666	42800	42150	150	12600	500	32140	50	1	30058498	12790	42.51	1.81	12	0.01	1001.00	23546.00	65500	20230613	-35.04	39900	20240416	6.64	52600	-19.11	20240103	39900	6.64	20240416	65500	-35.04	20230613	39900	6.64	20240416	1.13	N	253450	500	150 억		2454705	N	N	166	N	00	N
106	20240610	160904	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42050	450	2	1.08	1916378600	45784	36.36	41500	42200	41400	54000	29150	41600	41856.64	8.17	0	1621	43266	42432	41966	41132	40666	42200	40900	150	12400	500	31610	50	1	30058498	12640	42.01	1.79	12	0.15	1001.00	23546.00	65700	20230601	-36.00	39900	20240416	5.39	52600	-20.06	20240103	39900	5.39	20240416	65500	-35.80	20230613	39900	5.39	20240416	1.09	N	253450	500	150 억		2455430	N	N	34	N	00	N
107	20240610	150913	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42150	550	2	1.32	1785143200	42666	33.89	41500	42200	41400	54000	29150	41600	41839.97	8.17	0	311	43266	42432	41966	41132	40666	42200	40900	150	12400	500	31610	50	1	30058498	12670	42.11	1.79	12	0.14	1001.00	23546.00	65700	20230601	-35.84	39900	20240416	5.64	52600	-19.87	20240103	39900	5.64	20240416	65500	-35.65	20230613	39900	5.64	20240416	1.09	N	253450	500	150 억		2455430	N	N	0	N	00	N
108	20240610	140909	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42100	500	2	1.20	1572194550	37606	29.87	41500	42150	41400	54000	29150	41600	41807.04	8.17	0	-866	43266	42432	41966	41132	40666	42200	40900	150	12400	500	31610	50	1	30058498	12655	42.06	1.79	12	0.13	1001.00	23546.00	65700	20230601	-35.92	39900	20240416	5.51	52600	-19.96	20240103	39900	5.51	20240416	65500	-35.73	20230613	39900	5.51	20240416	1.09	N	253450	500	150 억		2455430	N	N	0	N	00	N
109	20240610	130905	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42000	400	2	0.96	1469499800	35161	27.93	41500	42150	41400	54000	29150	41600	41793.48	8.17	0	-619	43266	42432	41966	41132	40666	42200	40900	150	12400	500	31610	50	1	30058498	12625	41.96	1.78	12	0.12	1001.00	23546.00	65700	20230601	-36.07	39900	20240416	5.26	52600	-20.15	20240103	39900	5.26	20240416	65500	-35.88	20230613	39900	5.26	20240416	1.09	N	253450	500	150 억		2455430	N	N	0	N	00	N
110	20240610	120907	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41850	250	2	0.60	1325352650	31723	25.20	41500	42150	41400	54000	29150	41600	41778.94	8.17	0	-1334	43266	42432	41966	41132	40666	42200	40900	150	12400	500	31610	50	1	30058498	12579	41.81	1.78	12	0.11	1001.00	23546.00	65700	20230601	-36.30	39900	20240416	4.89	52600	-20.44	20240103	39900	4.89	20240416	65500	-36.11	20230613	39900	4.89	20240416	1.09	N	253450	500	150 억		2455430	N	N	0	N	00	N
111	20240610	110908	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42000	400	2	0.96	1203452900	28816	22.89	41500	42150	41400	54000	29150	41600	41763.38	8.17	0	-2032	43266	42432	41966	41132	40666	42200	40900	150	12400	500	31610	50	1	30058498	12625	41.96	1.78	12	0.10	1001.00	23546.00	65700	20230601	-36.07	39900	20240416	5.26	52600	-20.15	20240103	39900	5.26	20240416	65500	-35.88	20230613	39900	5.26	20240416	1.09	N	253450	500	150 억		2455430	N	N	0	N	00	N
112	20240610	100906	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41800	200	2	0.48	803454400	19283	15.32	41500	42000	41400	54000	29150	41600	41666.48	8.17	0	-4479	43266	42432	41966	41132	40666	42200	40900	150	12400	500	31610	50	1	30058498	12564	41.76	1.78	12	0.06	1001.00	23546.00	65700	20230601	-36.38	39900	20240416	4.76	52600	-20.53	20240103	39900	4.76	20240416	65500	-36.18	20230613	39900	4.76	20240416	1.09	N	253450	500	150 억		2455430	N	N	0	N	00	N
113	20240610	090912	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41550	-50	5	-0.12	362974300	8741	6.94	41500	41800	41400	54000	29150	41600	41525.45	8.17	0	-2093	43266	42432	41966	41132	40666	42200	40900	150	12400	500	31610	50	1	30058498	12489	41.51	1.76	12	0.03	1001.00	23546.00	65700	20230601	-36.76	39900	20240416	4.14	52600	-21.01	20240103	39900	4.14	20240416	65500	-36.56	20230613	39900	4.14	20240416	1.09	N	253450	500	150 억		2455430	N	N	0	N	00	N
114	20240607	160936	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41600	-850	5	-2.00	5257376250	125739	172.51	42500	42800	41500	55100	29750	42450	41812.43	8.21	0	-29020	43616	43032	42716	42132	41816	42875	41975	150	12650	500	32260	50	1	30058498	12504	41.56	1.77	12	0.42	1001.00	23546.00	66000	20230531	-36.97	39900	20240416	4.26	52600	-20.91	20240103	39900	4.26	20240416	65500	-36.49	20230613	39900	4.26	20240416	1.08	N	253450	500	150 억		2468438	N	N	0	N	00	N
115	20240607	150943	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41650	-800	5	-1.88	5016257600	119942	164.56	42500	42800	41500	55100	29750	42450	41822.36	8.21	0	-27219	43616	43032	42716	42132	41816	42875	41975	150	12650	500	32260	50	1	30058498	12519	41.61	1.77	12	0.40	1001.00	23546.00	66000	20230531	-36.89	39900	20240416	4.39	52600	-20.82	20240103	39900	4.39	20240416	65500	-36.41	20230613	39900	4.39	20240416	1.08	N	253450	500	150 억		2468438	N	N	0	N	00	N
116	20240607	140938	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41500	-950	5	-2.24	3959398450	94532	129.70	42500	42800	41500	55100	29750	42450	41884.21	8.21	0	-24341	43616	43032	42716	42132	41816	42875	41975	150	12650	500	32260	50	1	30058498	12474	41.46	1.76	12	0.31	1001.00	23546.00	66000	20230531	-37.12	39900	20240416	4.01	52600	-21.10	20240103	39900	4.01	20240416	65500	-36.64	20230613	39900	4.01	20240416	1.08	N	253450	500	150 억		2468438	N	N	0	N	00	N
117	20240607	130933	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41700	-750	5	-1.77	2931111950	69823	95.80	42500	42800	41650	55100	29750	42450	41979.18	8.21	0	-22550	43616	43032	42716	42132	41816	42875	41975	150	12650	500	32260	50	1	30058498	12534	41.66	1.77	12	0.23	1001.00	23546.00	66000	20230531	-36.82	39900	20240416	4.51	52600	-20.72	20240103	39900	4.51	20240416	65500	-36.34	20230613	39900	4.51	20240416	1.08	N	253450	500	150 억		2468438	N	N	0	N	00	N
118	20240607	120938	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	41750	-700	5	-1.65	2365584100	56280	77.22	42500	42800	41700	55100	29750	42450	42032.41	8.21	0	-18952	43616	43032	42716	42132	41816	42875	41975	150	12650	500	32260	50	1	30058498	12549	41.71	1.77	12	0.19	1001.00	23546.00	66000	20230531	-36.74	39900	20240416	4.64	52600	-20.63	20240103	39900	4.64	20240416	65500	-36.26	20230613	39900	4.64	20240416	1.08	N	253450	500	150 억		2468438	N	N	0	N	00	N
119	20240607	110923	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42100	-350	5	-0.82	1642551850	38980	53.48	42500	42800	41800	55100	29750	42450	42138.32	8.21	0	-16707	43616	43032	42716	42132	41816	42875	41975	150	12650	500	32260	50	1	30058498	12655	42.06	1.79	12	0.13	1001.00	23546.00	66000	20230531	-36.21	39900	20240416	5.51	52600	-19.96	20240103	39900	5.51	20240416	65500	-35.73	20230613	39900	5.51	20240416	1.08	N	253450	500	150 억		2468438	N	N	0	N	00	N
120	20240607	100937	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42050	-400	5	-0.94	713319900	16831	23.09	42500	42800	42050	55100	29750	42450	42381.31	8.21	0	-8105	43616	43032	42716	42132	41816	42875	41975	150	12650	500	32260	50	1	30058498	12640	42.01	1.79	12	0.06	1001.00	23546.00	66000	20230531	-36.29	39900	20240416	5.39	52600	-20.06	20240103	39900	5.39	20240416	65500	-35.80	20230613	39900	5.39	20240416	1.08	N	253450	500	150 억		2468438	N	N	0	N	00	N
121	20240607	090936	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42750	300	2	0.71	102928450	2413	3.31	42500	42800	42500	55100	29750	42450	42655.80	8.21	0	-1517	43616	43032	42716	42132	41816	42875	41975	150	12650	500	32260	50	1	30058498	12850	42.71	1.82	12	0.01	1001.00	23546.00	66000	20230531	-35.23	39900	20240416	7.14	52600	-18.73	20240103	39900	7.14	20240416	65500	-34.73	20230613	39900	7.14	20240416	1.08	N	253450	500	150 억		2468438	N	N	0	N	00	N
122	20240605	160934	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42450	-650	5	-1.51	3092419450	72595	160.80	43100	43300	42400	56000	30200	43100	42598.76	8.17	0	11879	44533	43816	43433	42716	42333	43625	42525	150	12900	500	32750	50	1	30058498	12760	42.41	1.80	12	0.24	1001.00	23546.00	66000	20230531	-35.68	39900	20240416	6.39	52600	-19.30	20240103	39900	6.39	20240416	65500	-35.19	20230613	39900	6.39	20240416	1.05	N	253450	500	150 억		2455392	N	N	6	N	00	N
123	20240605	150931	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42450	-650	5	-1.51	2897968150	68014	150.65	43100	43300	42400	56000	30200	43100	42608.41	8.17	0	11345	44533	43816	43433	42716	42333	43625	42525	150	12900	500	32750	50	1	30058498	12760	42.41	1.80	12	0.23	1001.00	23546.00	66000	20230531	-35.68	39900	20240416	6.39	52600	-19.30	20240103	39900	6.39	20240416	65500	-35.19	20230613	39900	6.39	20240416	1.05	N	253450	500	150 억		2455392	N	N	6	N	00	N
124	20240605	140933	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42650	-450	5	-1.04	2050679500	48082	106.50	43100	43300	42400	56000	30200	43100	42649.63	8.17	0	6174	44533	43816	43433	42716	42333	43625	42525	150	12900	500	32750	50	1	30058498	12820	42.61	1.81	12	0.16	1001.00	23546.00	66000	20230531	-35.38	39900	20240416	6.89	52600	-18.92	20240103	39900	6.89	20240416	65500	-34.89	20230613	39900	6.89	20240416	1.05	N	253450	500	150 억		2455392	N	N	6	N	00	N
125	20240605	130932	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42700	-400	5	-0.93	1778651000	41703	92.37	43100	43300	42400	56000	30200	43100	42650.43	8.17	0	4277	44533	43816	43433	42716	42333	43625	42525	150	12900	500	32750	50	1	30058498	12835	42.66	1.81	12	0.14	1001.00	23546.00	66000	20230531	-35.30	39900	20240416	7.02	52600	-18.82	20240103	39900	7.02	20240416	65500	-34.81	20230613	39900	7.02	20240416	1.05	N	253450	500	150 억		2455392	N	N	6	N	00	N
126	20240605	120930	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42500	-600	5	-1.39	1528432100	35830	79.36	43100	43300	42400	56000	30200	43100	42657.89	8.17	0	2414	44533	43816	43433	42716	42333	43625	42525	150	12900	500	32750	50	1	30058498	12775	42.46	1.80	12	0.12	1001.00	23546.00	66000	20230531	-35.61	39900	20240416	6.52	52600	-19.20	20240103	39900	6.52	20240416	65500	-35.11	20230613	39900	6.52	20240416	1.05	N	253450	500	150 억		2455392	N	N	6	N	00	N
127	20240605	110931	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42550	-550	5	-1.28	1149518400	26916	59.62	43100	43300	42500	56000	30200	43100	42707.62	8.17	0	293	44533	43816	43433	42716	42333	43625	42525	150	12900	500	32750	50	1	30058498	12790	42.51	1.81	12	0.09	1001.00	23546.00	66000	20230531	-35.53	39900	20240416	6.64	52600	-19.11	20240103	39900	6.64	20240416	65500	-35.04	20230613	39900	6.64	20240416	1.05	N	253450	500	150 억		2455392	N	N	6	N	00	N
128	20240605	100929	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	42550	-550	5	-1.28	714027850	16692	36.97	43100	43300	42500	56000	30200	43100	42776.65	8.17	0	-1494	44533	43816	43433	42716	42333	43625	42525	150	12900	500	32750	50	1	30058498	12790	42.51	1.81	12	0.06	1001.00	23546.00	66000	20230531	-35.53	39900	20240416	6.64	52600	-19.11	20240103	39900	6.64	20240416	65500	-35.04	20230613	39900	6.64	20240416	1.05	N	253450	500	150 억		2455392	N	N	6	N	00	N
129	20240605	090928	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43100	0	3	0.00	54755600	1270	2.81	43100	43300	43050	56000	30200	43100	43114.65	8.17	0	-489	44533	43816	43433	42716	42333	43625	42525	150	12900	500	32750	50	1	30058498	12955	43.06	1.83	12	0.00	1001.00	23546.00	66000	20230531	-34.70	39900	20240416	8.02	52600	-18.06	20240103	39900	8.02	20240416	65500	-34.20	20230613	39900	8.02	20240416	1.05	N	253450	500	150 억		2455392	N	N	6	N	00	N
130	20240604	160921	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43100	-850	5	-1.93	1958119250	45024	83.06	43950	44150	43050	57100	30800	43950	43491.39	8.18	0	-5182	45450	44700	44250	43500	43050	44475	43275	150	13150	500	33400	50	1	30058498	12955	43.06	1.83	12	0.15	1001.00	23546.00	66000	20230531	-34.70	39900	20240416	8.02	52600	-18.06	20240103	39900	8.02	20240416	65500	-34.20	20230613	39900	8.02	20240416	1.08	N	253450	500	150 억		2457801	N	N	6	N	00	N
131	20240604	150921	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43250	-700	5	-1.59	1678832400	38545	71.11	43950	44150	43200	57100	30800	43950	43555.13	8.18	0	-5164	45450	44700	44250	43500	43050	44475	43275	150	13150	500	33400	50	1	30058498	13000	43.21	1.84	12	0.13	1001.00	23546.00	66000	20230531	-34.47	39900	20240416	8.40	52600	-17.78	20240103	39900	8.40	20240416	65500	-33.97	20230613	39900	8.40	20240416	1.08	N	253450	500	150 억		2457801	N	N	143	N	00	N
132	20240604	140924	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43450	-500	5	-1.14	1275709300	29237	53.94	43950	44150	43400	57100	30800	43950	43633.39	8.18	0	-4191	45450	44700	44250	43500	43050	44475	43275	150	13150	500	33400	50	1	30058498	13060	43.41	1.85	12	0.10	1001.00	23546.00	66000	20230531	-34.17	39900	20240416	8.90	52600	-17.40	20240103	39900	8.90	20240416	65500	-33.66	20230613	39900	8.90	20240416	1.08	N	253450	500	150 억		2457801	N	N	143	N	00	N
133	20240604	130921	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43550	-400	5	-0.91	1041346250	23847	43.99	43950	44150	43500	57100	30800	43950	43667.81	8.18	0	-3806	45450	44700	44250	43500	43050	44475	43275	150	13150	500	33400	50	1	30058498	13090	43.51	1.85	12	0.08	1001.00	23546.00	66000	20230531	-34.02	39900	20240416	9.15	52600	-17.21	20240103	39900	9.15	20240416	65500	-33.51	20230613	39900	9.15	20240416	1.08	N	253450	500	150 억		2457801	N	N	143	N	00	N
134	20240604	120918	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43500	-450	5	-1.02	888704550	20340	37.52	43950	44150	43500	57100	30800	43950	43692.46	8.18	0	-3627	45450	44700	44250	43500	43050	44475	43275	150	13150	500	33400	50	1	30058498	13075	43.46	1.85	12	0.07	1001.00	23546.00	66000	20230531	-34.09	39900	20240416	9.02	52600	-17.30	20240103	39900	9.02	20240416	65500	-33.59	20230613	39900	9.02	20240416	1.08	N	253450	500	150 억		2457801	N	N	143	N	00	N
135	20240604	110916	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43600	-350	5	-0.80	735501350	16821	31.03	43950	44150	43600	57100	30800	43950	43725.19	8.18	0	-3641	45450	44700	44250	43500	43050	44475	43275	150	13150	500	33400	50	1	30058498	13106	43.56	1.85	12	0.06	1001.00	23546.00	66000	20230531	-33.94	39900	20240416	9.27	52600	-17.11	20240103	39900	9.27	20240416	65500	-33.44	20230613	39900	9.27	20240416	1.08	N	253450	500	150 억		2457801	N	N	143	N	00	N
136	20240604	100918	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43650	-300	5	-0.68	522109550	11935	22.02	43950	44150	43600	57100	30800	43950	43746.09	8.18	0	-3985	45450	44700	44250	43500	43050	44475	43275	150	13150	500	33400	50	1	30058498	13121	43.61	1.85	12	0.04	1001.00	23546.00	66000	20230531	-33.86	39900	20240416	9.40	52600	-17.02	20240103	39900	9.40	20240416	65500	-33.36	20230613	39900	9.40	20240416	1.08	N	253450	500	150 억		2457801	N	N	143	N	00	N
137	20240604	090918	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44000	50	2	0.11	86635300	1975	3.64	43950	44150	43750	57100	30800	43950	43865.97	8.18	0	-761	45450	44700	44250	43500	43050	44475	43275	150	13150	500	33400	50	1	30058498	13226	43.96	1.87	12	0.01	1001.00	23546.00	66000	20230531	-33.33	39900	20240416	10.28	52600	-16.35	20240103	39900	10.28	20240416	65500	-32.82	20230613	39900	10.28	20240416	1.08	N	253450	500	150 억		2457801	N	N	143	N	00	N
138	20240603	160908	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43950	-1050	5	-2.33	2358086350	53457	73.92	45000	45000	43800	58500	31500	45000	44112.17	8.25	0	-20560	45900	45450	44550	44100	43200	45675	44325	150	13500	500	34200	50	1	30058498	13211	43.91	1.87	12	0.18	1001.00	23546.00	66500	20230525	-33.91	39900	20240416	10.15	52600	-16.44	20240103	39900	10.15	20240416	65500	-32.90	20230613	39900	10.15	20240416	1.07	N	253450	500	150 억		2480980	N	N	143	N	00	N
139	20240603	150909	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43900	-1100	5	-2.44	2242816800	50832	70.29	45000	45000	43800	58500	31500	45000	44122.14	8.25	0	-19322	45900	45450	44550	44100	43200	45675	44325	150	13500	500	34200	50	1	30058498	13196	43.86	1.86	12	0.17	1001.00	23546.00	66500	20230525	-33.98	39900	20240416	10.03	52600	-16.54	20240103	39900	10.03	20240416	65500	-32.98	20230613	39900	10.03	20240416	1.07	N	253450	500	150 억		2480980	N	N	240	N	00	N
140	20240603	140908	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43850	-1150	5	-2.56	2051524100	46473	64.26	45000	45000	43800	58500	31500	45000	44144.43	8.25	0	-19772	45900	45450	44550	44100	43200	45675	44325	150	13500	500	34200	50	1	30058498	13181	43.81	1.86	12	0.15	1001.00	23546.00	66500	20230525	-34.06	39900	20240416	9.90	52600	-16.63	20240103	39900	9.90	20240416	65500	-33.05	20230613	39900	9.90	20240416	1.07	N	253450	500	150 억		2480980	N	N	240	N	00	N
141	20240603	130909	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43900	-1100	5	-2.44	1879370350	42550	58.83	45000	45000	43800	58500	31500	45000	44168.52	8.25	0	-18107	45900	45450	44550	44100	43200	45675	44325	150	13500	500	34200	50	1	30058498	13196	43.86	1.86	12	0.14	1001.00	23546.00	66500	20230525	-33.98	39900	20240416	10.03	52600	-16.54	20240103	39900	10.03	20240416	65500	-32.98	20230613	39900	10.03	20240416	1.07	N	253450	500	150 억		2480980	N	N	240	N	00	N
142	20240603	120908	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43900	-1100	5	-2.44	1632842500	36933	51.07	45000	45000	43800	58500	31500	45000	44210.94	8.25	0	-16474	45900	45450	44550	44100	43200	45675	44325	150	13500	500	34200	50	1	30058498	13196	43.86	1.86	12	0.12	1001.00	23546.00	66500	20230525	-33.98	39900	20240416	10.03	52600	-16.54	20240103	39900	10.03	20240416	65500	-32.98	20230613	39900	10.03	20240416	1.07	N	253450	500	150 억		2480980	N	N	240	N	00	N
143	20240603	110902	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	43800	-1200	5	-2.67	1265846400	28575	39.51	45000	45000	43800	58500	31500	45000	44299.09	8.25	0	-13271	45900	45450	44550	44100	43200	45675	44325	150	13500	500	34200	50	1	30058498	13166	43.76	1.86	12	0.10	1001.00	23546.00	66500	20230525	-34.14	39900	20240416	9.77	52600	-16.73	20240103	39900	9.77	20240416	65500	-33.13	20230613	39900	9.77	20240416	1.07	N	253450	500	150 억		2480980	N	N	240	N	00	N
144	20240603	100858	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44250	-750	5	-1.67	603879300	13541	18.72	45000	45000	44250	58500	31500	45000	44596.36	8.25	0	-4145	45900	45450	44550	44100	43200	45675	44325	150	13500	500	34200	50	1	30058498	13301	44.21	1.88	12	0.05	1001.00	23546.00	66500	20230525	-33.46	39900	20240416	10.90	52600	-15.87	20240103	39900	10.90	20240416	65500	-32.44	20230613	39900	10.90	20240416	1.07	N	253450	500	150 억		2480980	N	N	240	N	00	N
145	20240603	090858	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	44650	-350	5	-0.78	64812350	1448	2.00	45000	45000	44650	58500	31500	45000	44759.91	8.25	0	-355	45900	45450	44550	44100	43200	45675	44325	150	13500	500	34200	50	1	30058498	13421	44.61	1.90	12	0.00	1001.00	23546.00	66500	20230525	-32.86	39900	20240416	11.90	52600	-15.11	20240103	39900	11.90	20240416	65500	-31.83	20230613	39900	11.90	20240416	1.07	N	253450	500	150 억		2480980	N	N	240	N	00	N