KissMeData/253450/price/prices-20240201.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	20240229	161006	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	45200	-300	5	-0.66	2097146650	46429	120.34	45050	45350	45050	59100	31850	45500	45168.65	7.86	0	-4426	46066	45782	45466	45182	44866	45925	45325	150	13600	500	34580	50	1	30058498	13586	26.84	2.06	12	0.15	1684.00	21982.00	82500	20230306	-45.21	45050	20240229	0.33	52600	-14.07	20240103	45050	0.33	20240229	82500	-45.21	20230306	45050	0.33	20240229	1.20	N	253450	500	150 억		2361988	N	N	2031	N	00	N
3	20240229	151010	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	45150	-350	5	-0.77	1755047500	38860	100.72	45050	45350	45050	59100	31850	45500	45163.34	7.86	0	-5784	46066	45782	45466	45182	44866	45925	45325	150	13600	500	34580	50	1	30058498	13571	26.81	2.05	12	0.13	1684.00	21982.00	82500	20230306	-45.27	45050	20240229	0.22	52600	-14.16	20240103	45050	0.22	20240229	82500	-45.27	20230306	45050	0.22	20240229	1.20	N	253450	500	150 억		2361988	N	N	1145	N	00	N
4	20240229	141011	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	45200	-300	5	-0.66	1459781050	32323	83.78	45050	45350	45050	59100	31850	45500	45162.30	7.86	0	-5328	46066	45782	45466	45182	44866	45925	45325	150	13600	500	34580	50	1	30058498	13586	26.84	2.06	12	0.11	1684.00	21982.00	82500	20230306	-45.21	45050	20240229	0.33	52600	-14.07	20240103	45050	0.33	20240229	82500	-45.21	20230306	45050	0.33	20240229	1.20	N	253450	500	150 억		2361988	N	N	1145	N	00	N
5	20240229	131009	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	45200	-300	5	-0.66	1211458500	26825	69.53	45050	45350	45050	59100	31850	45500	45161.55	7.86	0	-6148	46066	45782	45466	45182	44866	45925	45325	150	13600	500	34580	50	1	30058498	13586	26.84	2.06	12	0.09	1684.00	21982.00	82500	20230306	-45.21	45050	20240229	0.33	52600	-14.07	20240103	45050	0.33	20240229	82500	-45.21	20230306	45050	0.33	20240229	1.20	N	253450	500	150 억		2361988	N	N	1145	N	00	N
6	20240229	121008	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	45200	-300	5	-0.66	983948350	21790	56.48	45050	45350	45050	59100	31850	45500	45155.96	7.86	0	-4452	46066	45782	45466	45182	44866	45925	45325	150	13600	500	34580	50	1	30058498	13586	26.84	2.06	12	0.07	1684.00	21982.00	82500	20230306	-45.21	45050	20240229	0.33	52600	-14.07	20240103	45050	0.33	20240229	82500	-45.21	20230306	45050	0.33	20240229	1.20	N	253450	500	150 억		2361988	N	N	1145	N	00	N
7	20240229	111010	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	45150	-350	5	-0.77	847615200	18771	48.65	45050	45350	45050	59100	31850	45500	45155.57	7.86	0	-4093	46066	45782	45466	45182	44866	45925	45325	150	13600	500	34580	50	1	30058498	13571	26.81	2.05	12	0.06	1684.00	21982.00	82500	20230306	-45.27	45050	20240229	0.22	52600	-14.16	20240103	45050	0.22	20240229	82500	-45.27	20230306	45050	0.22	20240229	1.20	N	253450	500	150 억		2361988	N	N	1145	N	00	N
8	20240229	101012	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	45150	-350	5	-0.77	704616500	15606	40.45	45050	45350	45050	59100	31850	45500	45150.36	7.86	0	-3865	46066	45782	45466	45182	44866	45925	45325	150	13600	500	34580	50	1	30058498	13571	26.81	2.05	12	0.05	1684.00	21982.00	82500	20230306	-45.27	45050	20240229	0.22	52600	-14.16	20240103	45050	0.22	20240229	82500	-45.27	20230306	45050	0.22	20240229	1.20	N	253450	500	150 억		2361988	N	N	1145	N	00	N
9	20240229	091009	55	30.00	KSQ150	신저가	오락문화	N	N	N	Y	40	N	45150	-350	5	-0.77	244847050	5429	14.07	45050	45250	45050	59100	31850	45500	45099.84	7.86	0	-2455	46066	45782	45466	45182	44866	45925	45325	150	13600	500	34580	50	1	30058498	13571	26.81	2.05	12	0.02	1684.00	21982.00	82500	20230306	-45.27	45050	20240229	0.22	52600	-14.16	20240103	45050	0.22	20240229	82500	-45.27	20230306	45050	0.22	20240229	1.20	N	253450	500	150 억		2361988	N	N	1145	N	00	N
10	20240228	160912	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45500	350	2	0.78	1720542300	37884	41.38	45150	45750	45150	58600	31650	45150	45415.66	7.85	0	-194	46650	45900	45500	44750	44350	45700	44550	150	13450	500	34310	50	1	30058498	13677	27.02	2.07	12	0.13	1684.00	21982.00	82500	20230306	-44.85	45050	20240118	1.00	52600	-13.50	20240103	45050	1.00	20240118	82500	-44.85	20230306	45050	1.00	20240118	1.21	N	253450	500	150 억		2358127	N	N	1145	N	00	N
11	20240228	150912	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45450	300	2	0.66	1618531400	35642	38.93	45150	45750	45150	58600	31650	45150	45410.79	7.85	0	500	46650	45900	45500	44750	44350	45700	44550	150	13450	500	34310	50	1	30058498	13662	26.99	2.07	12	0.12	1684.00	21982.00	82500	20230306	-44.91	45050	20240118	0.89	52600	-13.59	20240103	45050	0.89	20240118	82500	-44.91	20230306	45050	0.89	20240118	1.21	N	253450	500	150 억		2358127	N	N	761	N	00	N
12	20240228	141008	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45400	250	2	0.55	1405222550	30946	33.80	45150	45750	45150	58600	31650	45150	45408.86	7.85	0	-125	46650	45900	45500	44750	44350	45700	44550	150	13450	500	34310	50	1	30058498	13647	26.96	2.07	12	0.10	1684.00	21982.00	82500	20230306	-44.97	45050	20240118	0.78	52600	-13.69	20240103	45050	0.78	20240118	82500	-44.97	20230306	45050	0.78	20240118	1.21	N	253450	500	150 억		2358127	N	N	761	N	00	N
13	20240228	131007	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45350	200	2	0.44	1256315350	27662	30.21	45150	45750	45150	58600	31650	45150	45416.65	7.85	0	542	46650	45900	45500	44750	44350	45700	44550	150	13450	500	34310	50	1	30058498	13632	26.93	2.06	12	0.09	1684.00	21982.00	82500	20230306	-45.03	45050	20240118	0.67	52600	-13.78	20240103	45050	0.67	20240118	82500	-45.03	20230306	45050	0.67	20240118	1.21	N	253450	500	150 억		2358127	N	N	761	N	00	N
14	20240228	121012	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45350	200	2	0.44	1041814050	22923	25.04	45150	45750	45150	58600	31650	45150	45448.42	7.85	0	2146	46650	45900	45500	44750	44350	45700	44550	150	13450	500	34310	50	1	30058498	13632	26.93	2.06	12	0.08	1684.00	21982.00	82500	20230306	-45.03	45050	20240118	0.67	52600	-13.78	20240103	45050	0.67	20240118	82500	-45.03	20230306	45050	0.67	20240118	1.21	N	253450	500	150 억		2358127	N	N	761	N	00	N
15	20240228	110927	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45600	450	2	1.00	723604000	15920	17.39	45150	45750	45150	58600	31650	45150	45452.51	7.85	0	5141	46650	45900	45500	44750	44350	45700	44550	150	13450	500	34310	50	1	30058498	13707	27.08	2.07	12	0.05	1684.00	21982.00	82500	20230306	-44.73	45050	20240118	1.22	52600	-13.31	20240103	45050	1.22	20240118	82500	-44.73	20230306	45050	1.22	20240118	1.21	N	253450	500	150 억		2358127	N	N	761	N	00	N
16	20240228	101009	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45500	350	2	0.78	585057450	12879	14.07	45150	45750	45150	58600	31650	45150	45427.24	7.85	0	5078	46650	45900	45500	44750	44350	45700	44550	150	13450	500	34310	50	1	30058498	13677	27.02	2.07	12	0.04	1684.00	21982.00	82500	20230306	-44.85	45050	20240118	1.00	52600	-13.50	20240103	45050	1.00	20240118	82500	-44.85	20230306	45050	1.00	20240118	1.21	N	253450	500	150 억		2358127	N	N	761	N	00	N
17	20240228	091012	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45450	300	2	0.66	214236550	4726	5.16	45150	45550	45150	58600	31650	45150	45331.47	7.85	0	931	46650	45900	45500	44750	44350	45700	44550	150	13450	500	34310	50	1	30058498	13662	26.99	2.07	12	0.02	1684.00	21982.00	82500	20230306	-44.91	45050	20240118	0.89	52600	-13.59	20240103	45050	0.89	20240118	82500	-44.91	20230306	45050	0.89	20240118	1.21	N	253450	500	150 억		2358127	N	N	761	N	00	N
18	20240227	161007	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45150	-1000	5	-2.17	4145739200	91127	241.91	46200	46250	45100	59900	32350	46150	45494.16	7.90	0	-23272	46850	46500	46250	45900	45650	46675	46075	150	13750	500	35070	50	1	30058498	13571	26.81	2.05	12	0.30	1684.00	21982.00	82500	20230306	-45.27	45050	20240118	0.22	52600	-14.16	20240103	45050	0.22	20240118	82500	-45.27	20230306	45050	0.22	20240118	1.21	N	253450	500	150 억		2376061	N	N	761	N	00	N
19	20240227	151008	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45150	-1000	5	-2.17	3957881350	86967	230.87	46200	46250	45100	59900	32350	46150	45510.15	7.90	0	-22363	46850	46500	46250	45900	45650	46675	46075	150	13750	500	35070	50	1	30058498	13571	26.81	2.05	12	0.29	1684.00	21982.00	82500	20230306	-45.27	45050	20240118	0.22	52600	-14.16	20240103	45050	0.22	20240118	82500	-45.27	20230306	45050	0.22	20240118	1.21	N	253450	500	150 억		2376061	N	N	714	N	00	N
20	20240227	141005	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45300	-850	5	-1.84	3125882150	68556	181.99	46200	46250	45250	59900	32350	46150	45596.04	7.90	0	-19350	46850	46500	46250	45900	45650	46675	46075	150	13750	500	35070	50	1	30058498	13616	26.90	2.06	12	0.23	1684.00	21982.00	82500	20230306	-45.09	45050	20240118	0.55	52600	-13.88	20240103	45050	0.55	20240118	82500	-45.09	20230306	45050	0.55	20240118	1.21	N	253450	500	150 억		2376061	N	N	714	N	00	N
21	20240227	130927	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45450	-700	5	-1.52	2385963400	52243	138.69	46200	46250	45400	59900	32350	46150	45670.49	7.90	0	-13280	46850	46500	46250	45900	45650	46675	46075	150	13750	500	35070	50	1	30058498	13662	26.99	2.07	12	0.17	1684.00	21982.00	82500	20230306	-44.91	45050	20240118	0.89	52600	-13.59	20240103	45050	0.89	20240118	82500	-44.91	20230306	45050	0.89	20240118	1.21	N	253450	500	150 억		2376061	N	N	714	N	00	N
22	20240227	121009	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45500	-650	5	-1.41	2039104800	44613	118.43	46200	46250	45450	59900	32350	46150	45706.52	7.90	0	-11369	46850	46500	46250	45900	45650	46675	46075	150	13750	500	35070	50	1	30058498	13677	27.02	2.07	12	0.15	1684.00	21982.00	82500	20230306	-44.85	45050	20240118	1.00	52600	-13.50	20240103	45050	1.00	20240118	82500	-44.85	20230306	45050	1.00	20240118	1.21	N	253450	500	150 억		2376061	N	N	714	N	00	N
23	20240227	111008	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45550	-600	5	-1.30	1520501800	33215	88.17	46200	46250	45500	59900	32350	46150	45777.56	7.90	0	-6287	46850	46500	46250	45900	45650	46675	46075	150	13750	500	35070	50	1	30058498	13692	27.05	2.07	12	0.11	1684.00	21982.00	82500	20230306	-44.79	45050	20240118	1.11	52600	-13.40	20240103	45050	1.11	20240118	82500	-44.79	20230306	45050	1.11	20240118	1.21	N	253450	500	150 억		2376061	N	N	714	N	00	N
24	20240227	101003	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	45650	-500	5	-1.08	880180700	19172	50.89	46200	46250	45650	59900	32350	46150	45909.70	7.90	0	-6972	46850	46500	46250	45900	45650	46675	46075	150	13750	500	35070	50	1	30058498	13722	27.11	2.08	12	0.06	1684.00	21982.00	82500	20230306	-44.67	45050	20240118	1.33	52600	-13.21	20240103	45050	1.33	20240118	82500	-44.67	20230306	45050	1.33	20240118	1.21	N	253450	500	150 억		2376061	N	N	714	N	00	N
25	20240227	091008	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46200	50	2	0.11	150528650	3264	8.66	46200	46250	46050	59900	32350	46150	46117.85	7.90	0	-1762	46850	46500	46250	45900	45650	46675	46075	150	13750	500	35070	50	1	30058498	13887	27.43	2.10	12	0.01	1684.00	21982.00	82500	20230306	-44.00	45050	20240118	2.55	52600	-12.17	20240103	45050	2.55	20240118	82500	-44.00	20230306	45050	2.55	20240118	1.21	N	253450	500	150 억		2376061	N	N	714	N	00	N
26	20240226	161003	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46150	0	3	0.00	1733561950	37399	69.45	46100	46600	46000	59900	32350	46150	46353.17	7.87	0	7477	47050	46600	46300	45850	45550	46450	45700	150	13750	500	35070	50	1	30058498	13872	27.40	2.10	12	0.12	1684.00	21982.00	82500	20230306	-44.06	45050	20240118	2.44	52600	-12.26	20240103	45050	2.44	20240118	82500	-44.06	20230306	45050	2.44	20240118	1.20	N	253450	500	150 억		2365997	N	N	714	N	00	N
27	20240226	150958	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46350	200	2	0.43	1494749400	32232	59.86	46100	46600	46000	59900	32350	46150	46374.70	7.87	0	6599	47050	46600	46300	45850	45550	46450	45700	150	13750	500	35070	50	1	30058498	13932	27.52	2.11	12	0.11	1684.00	21982.00	82500	20230306	-43.82	45050	20240118	2.89	52600	-11.88	20240103	45050	2.89	20240118	82500	-43.82	20230306	45050	2.89	20240118	1.20	N	253450	500	150 억		2365997	N	N	1301	N	00	N
28	20240226	141002	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46500	350	2	0.76	1266841200	27315	50.73	46100	46600	46000	59900	32350	46150	46378.96	7.87	0	7593	47050	46600	46300	45850	45550	46450	45700	150	13750	500	35070	50	1	30058498	13977	27.61	2.12	12	0.09	1684.00	21982.00	82500	20230306	-43.64	45050	20240118	3.22	52600	-11.60	20240103	45050	3.22	20240118	82500	-43.64	20230306	45050	3.22	20240118	1.20	N	253450	500	150 억		2365997	N	N	1301	N	00	N
29	20240226	130955	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46450	300	2	0.65	1125801850	24284	45.10	46100	46600	46000	59900	32350	46150	46359.82	7.87	0	7155	47050	46600	46300	45850	45550	46450	45700	150	13750	500	35070	50	1	30058498	13962	27.58	2.11	12	0.08	1684.00	21982.00	82500	20230306	-43.70	45050	20240118	3.11	52600	-11.69	20240103	45050	3.11	20240118	82500	-43.70	20230306	45050	3.11	20240118	1.20	N	253450	500	150 억		2365997	N	N	1301	N	00	N
30	20240226	120955	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46550	400	2	0.87	926355350	19992	37.13	46100	46600	46000	59900	32350	46150	46336.30	7.87	0	5406	47050	46600	46300	45850	45550	46450	45700	150	13750	500	35070	50	1	30058498	13992	27.64	2.12	12	0.07	1684.00	21982.00	82500	20230306	-43.58	45050	20240118	3.33	52600	-11.50	20240103	45050	3.33	20240118	82500	-43.58	20230306	45050	3.33	20240118	1.20	N	253450	500	150 억		2365997	N	N	1301	N	00	N
31	20240226	110953	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46500	350	2	0.76	743449450	16061	29.83	46100	46500	46000	59900	32350	46150	46289.11	7.87	0	3407	47050	46600	46300	45850	45550	46450	45700	150	13750	500	35070	50	1	30058498	13977	27.61	2.12	12	0.05	1684.00	21982.00	82500	20230306	-43.64	45050	20240118	3.22	52600	-11.60	20240103	45050	3.22	20240118	82500	-43.64	20230306	45050	3.22	20240118	1.20	N	253450	500	150 억		2365997	N	N	1301	N	00	N
32	20240226	100950	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46250	100	2	0.22	399192650	8632	16.03	46100	46500	46000	59900	32350	46150	46245.67	7.87	0	842	47050	46600	46300	45850	45550	46450	45700	150	13750	500	35070	50	1	30058498	13902	27.46	2.10	12	0.03	1684.00	21982.00	82500	20230306	-43.94	45050	20240118	2.66	52600	-12.07	20240103	45050	2.66	20240118	82500	-43.94	20230306	45050	2.66	20240118	1.20	N	253450	500	150 억		2365997	N	N	1301	N	00	N
33	20240226	090950	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46200	50	2	0.11	78594500	1706	3.17	46100	46200	46000	59900	32350	46150	46069.46	7.87	0	-580	47050	46600	46300	45850	45550	46450	45700	150	13750	500	35070	50	1	30058498	13887	27.43	2.10	12	0.01	1684.00	21982.00	82500	20230306	-44.00	45050	20240118	2.55	52600	-12.17	20240103	45050	2.55	20240118	82500	-44.00	20230306	45050	2.55	20240118	1.20	N	253450	500	150 억		2365997	N	N	1301	N	00	N
34	20240223	160951	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46150	-350	5	-0.75	2484531000	53793	88.74	46550	46750	46000	60400	32550	46500	46187.04	7.79	0	-8015	47300	46900	46700	46300	46100	46800	46200	150	13900	500	35340	50	1	30058498	13872	27.40	2.10	12	0.18	1684.00	21982.00	82500	20230306	-44.06	45050	20240118	2.44	52600	-12.26	20240103	45050	2.44	20240118	82500	-44.06	20230306	45050	2.44	20240118	1.20	N	253450	500	150 억		2340671	N	N	1301	N	00	N
35	20240223	150943	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46050	-450	5	-0.97	2341774500	50697	83.63	46550	46750	46000	60400	32550	46500	46191.58	7.79	0	-7069	47300	46900	46700	46300	46100	46800	46200	150	13900	500	35340	50	1	30058498	13842	27.35	2.09	12	0.17	1684.00	21982.00	82500	20230306	-44.18	45050	20240118	2.22	52600	-12.45	20240103	45050	2.22	20240118	82500	-44.18	20230306	45050	2.22	20240118	1.20	N	253450	500	150 억		2340671	N	N	1941	N	00	N
36	20240223	140946	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46000	-500	5	-1.08	2000928700	43292	71.42	46550	46750	46000	60400	32550	46500	46219.36	7.79	0	-6469	47300	46900	46700	46300	46100	46800	46200	150	13900	500	35340	50	1	30058498	13827	27.32	2.09	12	0.14	1684.00	21982.00	82500	20230306	-44.24	45050	20240118	2.11	52600	-12.55	20240103	45050	2.11	20240118	82500	-44.24	20230306	45050	2.11	20240118	1.20	N	253450	500	150 억		2340671	N	N	1941	N	00	N
37	20240223	130942	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46050	-450	5	-0.97	1718433150	37155	61.29	46550	46750	46000	60400	32550	46500	46250.39	7.79	0	-6709	47300	46900	46700	46300	46100	46800	46200	150	13900	500	35340	50	1	30058498	13842	27.35	2.09	12	0.12	1684.00	21982.00	82500	20230306	-44.18	45050	20240118	2.22	52600	-12.45	20240103	45050	2.22	20240118	82500	-44.18	20230306	45050	2.22	20240118	1.20	N	253450	500	150 억		2340671	N	N	1941	N	00	N
38	20240223	120946	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46200	-300	5	-0.65	1203881350	25991	42.88	46550	46750	46100	60400	32550	46500	46319.16	7.79	0	-2888	47300	46900	46700	46300	46100	46800	46200	150	13900	500	35340	50	1	30058498	13887	27.43	2.10	12	0.09	1684.00	21982.00	82500	20230306	-44.00	45050	20240118	2.55	52600	-12.17	20240103	45050	2.55	20240118	82500	-44.00	20230306	45050	2.55	20240118	1.20	N	253450	500	150 억		2340671	N	N	1941	N	00	N
39	20240223	110934	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46200	-300	5	-0.65	982501900	21197	34.97	46550	46750	46100	60400	32550	46500	46350.99	7.79	0	-2834	47300	46900	46700	46300	46100	46800	46200	150	13900	500	35340	50	1	30058498	13887	27.43	2.10	12	0.07	1684.00	21982.00	82500	20230306	-44.00	45050	20240118	2.55	52600	-12.17	20240103	45050	2.55	20240118	82500	-44.00	20230306	45050	2.55	20240118	1.20	N	253450	500	150 억		2340671	N	N	1941	N	00	N
40	20240223	100940	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46250	-250	5	-0.54	699243000	15067	24.85	46550	46750	46100	60400	32550	46500	46408.91	7.79	0	-3613	47300	46900	46700	46300	46100	46800	46200	150	13900	500	35340	50	1	30058498	13902	27.46	2.10	12	0.05	1684.00	21982.00	82500	20230306	-43.94	45050	20240118	2.66	52600	-12.07	20240103	45050	2.66	20240118	82500	-43.94	20230306	45050	2.66	20240118	1.20	N	253450	500	150 억		2340671	N	N	1941	N	00	N
41	20240223	090943	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46650	150	2	0.32	51928500	1114	1.84	46550	46750	46550	60400	32550	46500	46614.45	7.79	0	-215	47300	46900	46700	46300	46100	46800	46200	150	13900	500	35340	50	1	30058498	14022	27.70	2.12	12	0.00	1684.00	21982.00	82500	20230306	-43.45	45050	20240118	3.55	52600	-11.31	20240103	45050	3.55	20240118	82500	-43.45	20230306	45050	3.55	20240118	1.20	N	253450	500	150 억		2340671	N	N	1941	N	00	N
42	20240222	160930	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46500	-450	5	-0.96	2808957200	60170	128.48	46950	47100	46500	61000	32900	46950	46683.90	7.87	0	-25071	47750	47350	47000	46600	46250	47550	46800	150	14050	500	35680	50	1	30058498	13977	27.61	2.12	12	0.20	1684.00	21982.00	82500	20230306	-43.64	45050	20240118	3.22	52600	-11.60	20240103	45050	3.22	20240118	82500	-43.64	20230306	45050	3.22	20240118	1.20	N	253450	500	150 억		2364834	N	N	1941	N	00	N
43	20240222	150940	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46550	-400	5	-0.85	2581199500	55274	118.03	46950	47100	46500	61000	32900	46950	46698.26	7.87	0	-24392	47750	47350	47000	46600	46250	47550	46800	150	14050	500	35680	50	1	30058498	13992	27.64	2.12	12	0.18	1684.00	21982.00	82500	20230306	-43.58	45050	20240118	3.33	52600	-11.50	20240103	45050	3.33	20240118	82500	-43.58	20230306	45050	3.33	20240118	1.20	N	253450	500	150 억		2364834	N	N	1930	N	00	N
44	20240222	140937	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46650	-300	5	-0.64	1730765000	37010	79.03	46950	47100	46650	61000	32900	46950	46764.79	7.87	0	-13296	47750	47350	47000	46600	46250	47550	46800	150	14050	500	35680	50	1	30058498	14022	27.70	2.12	12	0.12	1684.00	21982.00	82500	20230306	-43.45	45050	20240118	3.55	52600	-11.31	20240103	45050	3.55	20240118	82500	-43.45	20230306	45050	3.55	20240118	1.20	N	253450	500	150 억		2364834	N	N	1930	N	00	N
45	20240222	130923	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46700	-250	5	-0.53	1346012300	28773	61.44	46950	47100	46650	61000	32900	46950	46780.39	7.87	0	-10853	47750	47350	47000	46600	46250	47550	46800	150	14050	500	35680	50	1	30058498	14037	27.73	2.12	12	0.10	1684.00	21982.00	82500	20230306	-43.39	45050	20240118	3.66	52600	-11.22	20240103	45050	3.66	20240118	82500	-43.39	20230306	45050	3.66	20240118	1.20	N	253450	500	150 억		2364834	N	N	1930	N	00	N
46	20240222	120934	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46800	-150	5	-0.32	1187040900	25372	54.18	46950	47100	46650	61000	32900	46950	46785.47	7.87	0	-9900	47750	47350	47000	46600	46250	47550	46800	150	14050	500	35680	50	1	30058498	14067	27.79	2.13	12	0.08	1684.00	21982.00	82500	20230306	-43.27	45050	20240118	3.88	52600	-11.03	20240103	45050	3.88	20240118	82500	-43.27	20230306	45050	3.88	20240118	1.20	N	253450	500	150 억		2364834	N	N	1930	N	00	N
47	20240222	110932	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46750	-200	5	-0.43	882065450	18847	40.24	46950	47100	46650	61000	32900	46950	46801.37	7.87	0	-5840	47750	47350	47000	46600	46250	47550	46800	150	14050	500	35680	50	1	30058498	14052	27.76	2.13	12	0.06	1684.00	21982.00	82500	20230306	-43.33	45050	20240118	3.77	52600	-11.12	20240103	45050	3.77	20240118	82500	-43.33	20230306	45050	3.77	20240118	1.20	N	253450	500	150 억		2364834	N	N	1930	N	00	N
48	20240222	100924	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46850	-100	5	-0.21	559642100	11956	25.53	46950	47100	46650	61000	32900	46950	46808.47	7.87	0	-4460	47750	47350	47000	46600	46250	47550	46800	150	14050	500	35680	50	1	30058498	14082	27.82	2.13	12	0.04	1684.00	21982.00	82500	20230306	-43.21	45050	20240118	4.00	52600	-10.93	20240103	45050	4.00	20240118	82500	-43.21	20230306	45050	4.00	20240118	1.20	N	253450	500	150 억		2364834	N	N	1930	N	00	N
49	20240222	090940	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46800	-150	5	-0.32	149179850	3182	6.79	46950	47100	46750	61000	32900	46950	46882.42	7.87	0	-2161	47750	47350	47000	46600	46250	47550	46800	150	14050	500	35680	50	1	30058498	14067	27.79	2.13	12	0.01	1684.00	21982.00	82500	20230306	-43.27	45050	20240118	3.88	52600	-11.03	20240103	45050	3.88	20240118	82500	-43.27	20230306	45050	3.88	20240118	1.20	N	253450	500	150 억		2364834	N	N	1930	N	00	N
50	20240221	160930	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46950	-100	5	-0.21	2193355250	46610	108.01	46650	47400	46650	61100	32950	47050	47057.71	7.84	0	-314	47583	47316	46983	46716	46383	47150	46550	150	14050	500	35750	50	1	30058498	14112	27.88	2.14	12	0.16	1684.00	21982.00	82500	20230306	-43.09	45050	20240118	4.22	52600	-10.74	20240103	45050	4.22	20240118	82500	-43.09	20230306	45050	4.22	20240118	1.19	N	253450	500	150 억		2357807	N	N	1930	N	00	N
51	20240221	150920	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47000	-50	5	-0.11	2051759100	43593	101.02	46650	47400	46650	61100	32950	47050	47066.25	7.84	0	-363	47583	47316	46983	46716	46383	47150	46550	150	14050	500	35750	50	1	30058498	14127	27.91	2.14	12	0.15	1684.00	21982.00	82500	20230306	-43.03	45050	20240118	4.33	52600	-10.65	20240103	45050	4.33	20240118	82500	-43.03	20230306	45050	4.33	20240118	1.19	N	253450	500	150 억		2357807	N	N	1690	N	00	N
52	20240221	140920	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47050	0	3	0.00	1728516000	36708	85.06	46650	47400	46650	61100	32950	47050	47088.26	7.84	0	1471	47583	47316	46983	46716	46383	47150	46550	150	14050	500	35750	50	1	30058498	14143	27.94	2.14	12	0.12	1684.00	21982.00	82500	20230306	-42.97	45050	20240118	4.44	52600	-10.55	20240103	45050	4.44	20240118	82500	-42.97	20230306	45050	4.44	20240118	1.19	N	253450	500	150 억		2357807	N	N	1690	N	00	N
53	20240221	130920	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47150	100	2	0.21	1530577900	32504	75.32	46650	47400	46650	61100	32950	47050	47088.91	7.84	0	2444	47583	47316	46983	46716	46383	47150	46550	150	14050	500	35750	50	1	30058498	14173	28.00	2.14	12	0.11	1684.00	21982.00	82500	20230306	-42.85	45050	20240118	4.66	52600	-10.36	20240103	45050	4.66	20240118	82500	-42.85	20230306	45050	4.66	20240118	1.19	N	253450	500	150 억		2357807	N	N	1690	N	00	N
54	20240221	120923	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47150	100	2	0.21	1279874450	27177	62.98	46650	47400	46650	61100	32950	47050	47094.03	7.84	0	3649	47583	47316	46983	46716	46383	47150	46550	150	14050	500	35750	50	1	30058498	14173	28.00	2.14	12	0.09	1684.00	21982.00	82500	20230306	-42.85	45050	20240118	4.66	52600	-10.36	20240103	45050	4.66	20240118	82500	-42.85	20230306	45050	4.66	20240118	1.19	N	253450	500	150 억		2357807	N	N	1690	N	00	N
55	20240221	110929	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47350	300	2	0.64	1090100350	23155	53.66	46650	47400	46650	61100	32950	47050	47078.40	7.84	0	3512	47583	47316	46983	46716	46383	47150	46550	150	14050	500	35750	50	1	30058498	14233	28.12	2.15	12	0.08	1684.00	21982.00	82500	20230306	-42.61	45050	20240118	5.11	52600	-9.98	20240103	45050	5.11	20240118	82500	-42.61	20230306	45050	5.11	20240118	1.19	N	253450	500	150 억		2357807	N	N	1690	N	00	N
56	20240221	100921	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47150	100	2	0.21	724824450	15428	35.75	46650	47200	46650	61100	32950	47050	46981.10	7.84	0	468	47583	47316	46983	46716	46383	47150	46550	150	14050	500	35750	50	1	30058498	14173	28.00	2.14	12	0.05	1684.00	21982.00	82500	20230306	-42.85	45050	20240118	4.66	52600	-10.36	20240103	45050	4.66	20240118	82500	-42.85	20230306	45050	4.66	20240118	1.19	N	253450	500	150 억		2357807	N	N	1690	N	00	N
57	20240221	090920	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47050	0	3	0.00	208747550	4460	10.34	46650	47100	46650	61100	32950	47050	46804.38	7.84	0	-680	47583	47316	46983	46716	46383	47150	46550	150	14050	500	35750	50	1	30058498	14143	27.94	2.14	12	0.01	1684.00	21982.00	82500	20230306	-42.97	45050	20240118	4.44	52600	-10.55	20240103	45050	4.44	20240118	82500	-42.97	20230306	45050	4.44	20240118	1.19	N	253450	500	150 억		2357807	N	N	1690	N	00	N
58	20240220	160915	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47050	50	2	0.11	2019185150	43025	92.47	47250	47250	46650	61100	32900	47000	46930.19	7.83	0	-3364	47633	47316	47083	46766	46533	47475	46925	150	14100	500	35720	50	1	30058498	14143	27.94	2.14	12	0.14	1684.00	21982.00	82500	20230306	-42.97	45050	20240118	4.44	52600	-10.55	20240103	45050	4.44	20240118	82500	-42.97	20230306	45050	4.44	20240118	1.20	N	253450	500	150 억		2354911	N	N	1690	N	00	N
59	20240220	150915	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46850	-150	5	-0.32	1859549750	39628	85.17	47250	47250	46650	61100	32900	47000	46925.15	7.83	0	-1726	47633	47316	47083	46766	46533	47475	46925	150	14100	500	35720	50	1	30058498	14082	27.82	2.13	12	0.13	1684.00	21982.00	82500	20230306	-43.21	45050	20240118	4.00	52600	-10.93	20240103	45050	4.00	20240118	82500	-43.21	20230306	45050	4.00	20240118	1.20	N	253450	500	150 억		2354911	N	N	710	N	00	N
60	20240220	140913	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46950	-50	5	-0.11	1568445150	33419	71.83	47250	47250	46650	61100	32900	47000	46932.74	7.83	0	-1512	47633	47316	47083	46766	46533	47475	46925	150	14100	500	35720	50	1	30058498	14112	27.88	2.14	12	0.11	1684.00	21982.00	82500	20230306	-43.09	45050	20240118	4.22	52600	-10.74	20240103	45050	4.22	20240118	82500	-43.09	20230306	45050	4.22	20240118	1.20	N	253450	500	150 억		2354911	N	N	710	N	00	N
61	20240220	130915	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47000	0	3	0.00	1361445450	29013	62.36	47250	47250	46650	61100	32900	47000	46925.36	7.83	0	-2022	47633	47316	47083	46766	46533	47475	46925	150	14100	500	35720	50	1	30058498	14127	27.91	2.14	12	0.10	1684.00	21982.00	82500	20230306	-43.03	45050	20240118	4.33	52600	-10.65	20240103	45050	4.33	20240118	82500	-43.03	20230306	45050	4.33	20240118	1.20	N	253450	500	150 억		2354911	N	N	710	N	00	N
62	20240220	120909	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47050	50	2	0.11	1181955450	25193	54.15	47250	47250	46650	61100	32900	47000	46916.03	7.83	0	-2073	47633	47316	47083	46766	46533	47475	46925	150	14100	500	35720	50	1	30058498	14143	27.94	2.14	12	0.08	1684.00	21982.00	82500	20230306	-42.97	45050	20240118	4.44	52600	-10.55	20240103	45050	4.44	20240118	82500	-42.97	20230306	45050	4.44	20240118	1.20	N	253450	500	150 억		2354911	N	N	710	N	00	N
63	20240220	110910	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46850	-150	5	-0.32	998976600	21297	45.77	47250	47250	46650	61100	32900	47000	46906.92	7.83	0	-2294	47633	47316	47083	46766	46533	47475	46925	150	14100	500	35720	50	1	30058498	14082	27.82	2.13	12	0.07	1684.00	21982.00	82500	20230306	-43.21	45050	20240118	4.00	52600	-10.93	20240103	45050	4.00	20240118	82500	-43.21	20230306	45050	4.00	20240118	1.20	N	253450	500	150 억		2354911	N	N	710	N	00	N
64	20240220	100903	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46950	-50	5	-0.11	637844050	13626	29.29	47250	47250	46650	61100	32900	47000	46810.81	7.83	0	-5325	47633	47316	47083	46766	46533	47475	46925	150	14100	500	35720	50	1	30058498	14112	27.88	2.14	12	0.05	1684.00	21982.00	82500	20230306	-43.09	45050	20240118	4.22	52600	-10.74	20240103	45050	4.22	20240118	82500	-43.09	20230306	45050	4.22	20240118	1.20	N	253450	500	150 억		2354911	N	N	710	N	00	N
65	20240220	090920	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46900	-100	5	-0.21	125940250	2680	5.76	47250	47250	46900	61100	32900	47000	46992.63	7.83	0	-1339	47633	47316	47083	46766	46533	47475	46925	150	14100	500	35720	50	1	30058498	14097	27.85	2.13	12	0.01	1684.00	21982.00	82500	20230306	-43.15	45050	20240118	4.11	52600	-10.84	20240103	45050	4.11	20240118	82500	-43.15	20230306	45050	4.11	20240118	1.20	N	253450	500	150 억		2354911	N	N	710	N	00	N
66	20240219	160915	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47000	100	2	0.21	2188261050	46425	132.13	46900	47400	46850	60900	32850	46900	47135.43	7.83	0	3430	47266	47082	46816	46632	46366	47175	46725	150	14000	500	35640	50	1	30058498	14127	27.91	2.14	12	0.15	1684.00	21982.00	82500	20230306	-43.03	45050	20240118	4.33	52600	-10.65	20240103	45050	4.33	20240118	82500	-43.03	20230306	45050	4.33	20240118	1.16	N	253450	500	150 억		2352238	N	N	710	N	00	N
67	20240219	150919	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47150	250	2	0.53	2050301900	43491	123.78	46900	47400	46850	60900	32850	46900	47143.14	7.83	0	2970	47266	47082	46816	46632	46366	47175	46725	150	14000	500	35640	50	1	30058498	14173	28.00	2.14	12	0.14	1684.00	21982.00	82500	20230306	-42.85	45050	20240118	4.66	52600	-10.36	20240103	45050	4.66	20240118	82500	-42.85	20230306	45050	4.66	20240118	1.16	N	253450	500	150 억		2352238	N	N	1584	N	00	N
68	20240219	140919	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47000	100	2	0.21	1781136600	37768	107.49	46900	47400	46850	60900	32850	46900	47159.95	7.83	0	2057	47266	47082	46816	46632	46366	47175	46725	150	14000	500	35640	50	1	30058498	14127	27.91	2.14	12	0.13	1684.00	21982.00	82500	20230306	-43.03	45050	20240118	4.33	52600	-10.65	20240103	45050	4.33	20240118	82500	-43.03	20230306	45050	4.33	20240118	1.16	N	253450	500	150 억		2352238	N	N	1584	N	00	N
69	20240219	130917	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47050	150	2	0.32	1505028250	31896	90.78	46900	47400	46850	60900	32850	46900	47185.50	7.83	0	2162	47266	47082	46816	46632	46366	47175	46725	150	14000	500	35640	50	1	30058498	14143	27.94	2.14	12	0.11	1684.00	21982.00	82500	20230306	-42.97	45050	20240118	4.44	52600	-10.55	20240103	45050	4.44	20240118	82500	-42.97	20230306	45050	4.44	20240118	1.16	N	253450	500	150 억		2352238	N	N	1584	N	00	N
70	20240219	120916	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47150	250	2	0.53	1298663600	27519	78.32	46900	47400	46850	60900	32850	46900	47191.55	7.83	0	3704	47266	47082	46816	46632	46366	47175	46725	150	14000	500	35640	50	1	30058498	14173	28.00	2.14	12	0.09	1684.00	21982.00	82500	20230306	-42.85	45050	20240118	4.66	52600	-10.36	20240103	45050	4.66	20240118	82500	-42.85	20230306	45050	4.66	20240118	1.16	N	253450	500	150 억		2352238	N	N	1584	N	00	N
71	20240219	110913	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47100	200	2	0.43	1039035050	22003	62.62	46900	47400	46850	60900	32850	46900	47222.46	7.83	0	3066	47266	47082	46816	46632	46366	47175	46725	150	14000	500	35640	50	1	30058498	14158	27.97	2.14	12	0.07	1684.00	21982.00	82500	20230306	-42.91	45050	20240118	4.55	52600	-10.46	20240103	45050	4.55	20240118	82500	-42.91	20230306	45050	4.55	20240118	1.16	N	253450	500	150 억		2352238	N	N	1584	N	00	N
72	20240219	100910	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47200	300	2	0.64	851003600	18019	51.28	46900	47400	46850	60900	32850	46900	47228.16	7.83	0	2326	47266	47082	46816	46632	46366	47175	46725	150	14000	500	35640	50	1	30058498	14188	28.03	2.15	12	0.06	1684.00	21982.00	82500	20230306	-42.79	45050	20240118	4.77	52600	-10.27	20240103	45050	4.77	20240118	82500	-42.79	20230306	45050	4.77	20240118	1.16	N	253450	500	150 억		2352238	N	N	1584	N	00	N
73	20240219	090910	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47150	250	2	0.53	161327500	3428	9.76	46900	47300	46850	60900	32850	46900	47061.79	7.83	0	1931	47266	47082	46816	46632	46366	47175	46725	150	14000	500	35640	50	1	30058498	14173	28.00	2.14	12	0.01	1684.00	21982.00	82500	20230306	-42.85	45050	20240118	4.66	52600	-10.36	20240103	45050	4.66	20240118	82500	-42.85	20230306	45050	4.66	20240118	1.16	N	253450	500	150 억		2352238	N	N	1584	N	00	N
74	20240216	160904	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46900	350	2	0.75	1634914150	34940	36.15	46600	47000	46550	60500	32600	46550	46791.97	7.66	0	3756	47916	47232	46866	46182	45816	47050	46000	150	13950	500	35370	50	1	30058498	14097	27.85	2.13	12	0.12	1684.00	21982.00	83500	20230210	-43.83	45050	20240118	4.11	52600	-10.84	20240103	45050	4.11	20240118	82500	-43.15	20230306	45050	4.11	20240118	1.15	N	253450	500	150 억		2303810	N	N	1584	N	00	N
75	20240216	150911	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46950	400	2	0.86	1519755900	32485	33.61	46600	47000	46550	60500	32600	46550	46783.31	7.66	0	2845	47916	47232	46866	46182	45816	47050	46000	150	13950	500	35370	50	1	30058498	14112	27.88	2.14	12	0.11	1684.00	21982.00	83500	20230210	-43.77	45050	20240118	4.22	52600	-10.74	20240103	45050	4.22	20240118	82500	-43.09	20230306	45050	4.22	20240118	1.15	N	253450	500	150 억		2303810	N	N	2048	N	00	N
76	20240216	140914	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46900	350	2	0.75	1104915950	23647	24.46	46600	46950	46550	60500	32600	46550	46725.42	7.66	0	1732	47916	47232	46866	46182	45816	47050	46000	150	13950	500	35370	50	1	30058498	14097	27.85	2.13	12	0.08	1684.00	21982.00	83500	20230210	-43.83	45050	20240118	4.11	52600	-10.84	20240103	45050	4.11	20240118	82500	-43.15	20230306	45050	4.11	20240118	1.15	N	253450	500	150 억		2303810	N	N	2048	N	00	N
77	20240216	130908	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46700	150	2	0.32	855711750	18328	18.96	46600	46900	46550	60500	32600	46550	46688.77	7.66	0	-752	47916	47232	46866	46182	45816	47050	46000	150	13950	500	35370	50	1	30058498	14037	27.73	2.12	12	0.06	1684.00	21982.00	83500	20230210	-44.07	45050	20240118	3.66	52600	-11.22	20240103	45050	3.66	20240118	82500	-43.39	20230306	45050	3.66	20240118	1.15	N	253450	500	150 억		2303810	N	N	2048	N	00	N
78	20240216	120912	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46700	150	2	0.32	708163850	15168	15.69	46600	46900	46550	60500	32600	46550	46688.02	7.66	0	-1074	47916	47232	46866	46182	45816	47050	46000	150	13950	500	35370	50	1	30058498	14037	27.73	2.12	12	0.05	1684.00	21982.00	83500	20230210	-44.07	45050	20240118	3.66	52600	-11.22	20240103	45050	3.66	20240118	82500	-43.39	20230306	45050	3.66	20240118	1.15	N	253450	500	150 억		2303810	N	N	2048	N	00	N
79	20240216	110918	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46650	100	2	0.21	593266100	12708	13.15	46600	46900	46550	60500	32600	46550	46684.46	7.66	0	-1108	47916	47232	46866	46182	45816	47050	46000	150	13950	500	35370	50	1	30058498	14022	27.70	2.12	12	0.04	1684.00	21982.00	83500	20230210	-44.13	45050	20240118	3.55	52600	-11.31	20240103	45050	3.55	20240118	82500	-43.45	20230306	45050	3.55	20240118	1.15	N	253450	500	150 억		2303810	N	N	2048	N	00	N
80	20240216	100911	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46650	100	2	0.21	367916300	7877	8.15	46600	46900	46550	60500	32600	46550	46707.67	7.66	0	-26	47916	47232	46866	46182	45816	47050	46000	150	13950	500	35370	50	1	30058498	14022	27.70	2.12	12	0.03	1684.00	21982.00	83500	20230210	-44.13	45050	20240118	3.55	52600	-11.31	20240103	45050	3.55	20240118	82500	-43.45	20230306	45050	3.55	20240118	1.15	N	253450	500	150 억		2303810	N	N	2048	N	00	N
81	20240216	090904	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46750	200	2	0.43	68804800	1474	1.52	46600	46800	46600	60500	32600	46550	46678.97	7.66	0	-348	47916	47232	46866	46182	45816	47050	46000	150	13950	500	35370	50	1	30058498	14052	27.76	2.13	12	0.00	1684.00	21982.00	83500	20230210	-44.01	45050	20240118	3.77	52600	-11.12	20240103	45050	3.77	20240118	82500	-43.33	20230306	45050	3.77	20240118	1.15	N	253450	500	150 억		2303810	N	N	2048	N	00	N
82	20240215	160903	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46550	-600	5	-1.27	4498965000	96060	146.81	47300	47550	46500	61200	33050	47150	46835.57	7.65	0	-13898	47883	47516	46933	46566	45983	47700	46750	150	14050	500	35830	50	1	30058498	13992	27.64	2.12	12	0.32	1684.00	21982.00	84500	20230209	-44.91	45050	20240118	3.33	52600	-11.50	20240103	45050	3.33	20240118	82500	-43.58	20230306	45050	3.33	20240118	1.13	N	253450	500	150 억		2299215	N	N	2048	N	00	N
83	20240215	150908	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46500	-650	5	-1.38	4276010950	91269	139.49	47300	47550	46500	61200	33050	47150	46850.64	7.65	0	-12271	47883	47516	46933	46566	45983	47700	46750	150	14050	500	35830	50	1	30058498	13977	27.61	2.12	12	0.30	1684.00	21982.00	84500	20230209	-44.97	45050	20240118	3.22	52600	-11.60	20240103	45050	3.22	20240118	82500	-43.64	20230306	45050	3.22	20240118	1.13	N	253450	500	150 억		2299215	N	N	2041	N	00	N
84	20240215	140902	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46750	-400	5	-0.85	3183300900	67823	103.65	47300	47550	46700	61200	33050	47150	46935.42	7.65	0	-3657	47883	47516	46933	46566	45983	47700	46750	150	14050	500	35830	50	1	30058498	14052	27.76	2.13	12	0.23	1684.00	21982.00	84500	20230209	-44.67	45050	20240118	3.77	52600	-11.12	20240103	45050	3.77	20240118	82500	-43.33	20230306	45050	3.77	20240118	1.13	N	253450	500	150 억		2299215	N	N	2041	N	00	N
85	20240215	130842	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46750	-400	5	-0.85	2653852350	56497	86.34	47300	47550	46700	61200	33050	47150	46973.33	7.65	0	-4045	47883	47516	46933	46566	45983	47700	46750	150	14050	500	35830	50	1	30058498	14052	27.76	2.13	12	0.19	1684.00	21982.00	84500	20230209	-44.67	45050	20240118	3.77	52600	-11.12	20240103	45050	3.77	20240118	82500	-43.33	20230306	45050	3.77	20240118	1.13	N	253450	500	150 억		2299215	N	N	2041	N	00	N
86	20240215	120903	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46750	-400	5	-0.85	2124836000	45184	69.05	47300	47550	46700	61200	33050	47150	47026.29	7.65	0	-3443	47883	47516	46933	46566	45983	47700	46750	150	14050	500	35830	50	1	30058498	14052	27.76	2.13	12	0.15	1684.00	21982.00	84500	20230209	-44.67	45050	20240118	3.77	52600	-11.12	20240103	45050	3.77	20240118	82500	-43.33	20230306	45050	3.77	20240118	1.13	N	253450	500	150 억		2299215	N	N	2041	N	00	N
87	20240215	110857	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46850	-300	5	-0.64	1570586100	33336	50.95	47300	47550	46800	61200	33050	47150	47113.81	7.65	0	-2791	47883	47516	46933	46566	45983	47700	46750	150	14050	500	35830	50	1	30058498	14082	27.82	2.13	12	0.11	1684.00	21982.00	84500	20230209	-44.56	45050	20240118	4.00	52600	-10.93	20240103	45050	4.00	20240118	82500	-43.21	20230306	45050	4.00	20240118	1.13	N	253450	500	150 억		2299215	N	N	2041	N	00	N
88	20240215	100857	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46950	-200	5	-0.42	904478550	19147	29.26	47300	47550	46950	61200	33050	47150	47238.66	7.65	0	318	47883	47516	46933	46566	45983	47700	46750	150	14050	500	35830	50	1	30058498	14112	27.88	2.14	12	0.06	1684.00	21982.00	84500	20230209	-44.44	45050	20240118	4.22	52600	-10.74	20240103	45050	4.22	20240118	82500	-43.09	20230306	45050	4.22	20240118	1.13	N	253450	500	150 억		2299215	N	N	2041	N	00	N
89	20240215	090859	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47400	250	2	0.53	284290300	6006	9.18	47300	47550	47200	61200	33050	47150	47334.38	7.65	0	3939	47883	47516	46933	46566	45983	47700	46750	150	14050	500	35830	50	1	30058498	14248	28.15	2.16	12	0.02	1684.00	21982.00	84500	20230209	-43.91	45050	20240118	5.22	52600	-9.89	20240103	45050	5.22	20240118	82500	-42.55	20230306	45050	5.22	20240118	1.13	N	253450	500	150 억		2299215	N	N	2041	N	00	N
90	20240214	160853	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47150	100	2	0.21	3049802450	65054	100.67	47000	47300	46350	61100	32950	47050	46880.72	7.61	0	3032	48016	47532	47266	46782	46516	47400	46650	150	14050	500	35750	50	1	30058498	14173	28.00	2.14	12	0.22	1684.00	21982.00	84500	20230209	-44.20	45050	20240118	4.66	52600	-10.36	20240103	45050	4.66	20240118	82500	-42.85	20230306	45050	4.66	20240118	1.13	N	253450	500	150 억		2286861	N	N	2010	N	00	N
91	20240214	150854	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47150	100	2	0.21	2852006250	60859	94.18	47000	47300	46350	61100	32950	47050	46862.45	7.61	0	2731	48016	47532	47266	46782	46516	47400	46650	150	14050	500	35750	50	1	30058498	14173	28.00	2.14	12	0.20	1684.00	21982.00	84500	20230209	-44.20	45050	20240118	4.66	52600	-10.36	20240103	45050	4.66	20240118	82500	-42.85	20230306	45050	4.66	20240118	1.13	N	253450	500	150 억		2286861	N	N	540	N	00	N
92	20240214	140850	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47250	200	2	0.43	2480058150	52967	81.97	47000	47300	46350	61100	32950	47050	46822.61	7.61	0	815	48016	47532	47266	46782	46516	47400	46650	150	14050	500	35750	50	1	30058498	14203	28.06	2.15	12	0.18	1684.00	21982.00	84500	20230209	-44.08	45050	20240118	4.88	52600	-10.17	20240103	45050	4.88	20240118	82500	-42.73	20230306	45050	4.88	20240118	1.13	N	253450	500	150 억		2286861	N	N	540	N	00	N
93	20240214	130854	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47150	100	2	0.21	1992262150	42633	65.98	47000	47200	46350	61100	32950	47050	46730.35	7.61	0	-6716	48016	47532	47266	46782	46516	47400	46650	150	14050	500	35750	50	1	30058498	14173	28.00	2.14	12	0.14	1684.00	21982.00	84500	20230209	-44.20	45050	20240118	4.66	52600	-10.36	20240103	45050	4.66	20240118	82500	-42.85	20230306	45050	4.66	20240118	1.13	N	253450	500	150 억		2286861	N	N	540	N	00	N
94	20240214	120847	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46900	-150	5	-0.32	1853076700	39672	61.39	47000	47200	46350	61100	32950	47050	46709.75	7.61	0	-7682	48016	47532	47266	46782	46516	47400	46650	150	14050	500	35750	50	1	30058498	14097	27.85	2.13	12	0.13	1684.00	21982.00	84500	20230209	-44.50	45050	20240118	4.11	52600	-10.84	20240103	45050	4.11	20240118	82500	-43.15	20230306	45050	4.11	20240118	1.13	N	253450	500	150 억		2286861	N	N	540	N	00	N
95	20240214	110852	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46800	-250	5	-0.53	1666623200	35697	55.24	47000	47200	46350	61100	32950	47050	46687.82	7.61	0	-8066	48016	47532	47266	46782	46516	47400	46650	150	14050	500	35750	50	1	30058498	14067	27.79	2.13	12	0.12	1684.00	21982.00	84500	20230209	-44.62	45050	20240118	3.88	52600	-11.03	20240103	45050	3.88	20240118	82500	-43.27	20230306	45050	3.88	20240118	1.13	N	253450	500	150 억		2286861	N	N	540	N	00	N
96	20240214	090843	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	46650	-400	5	-0.85	260371850	5566	8.61	47000	47050	46600	61100	32950	47050	46777.91	7.61	0	-2163	48016	47532	47266	46782	46516	47400	46650	150	14050	500	35750	50	1	30058498	14022	27.70	2.12	12	0.02	1684.00	21982.00	84500	20230209	-44.79	45050	20240118	3.55	52600	-11.31	20240103	45050	3.55	20240118	82500	-43.45	20230306	45050	3.55	20240118	1.13	N	253450	500	150 억		2286861	N	N	540	N	00	N
97	20240213	160842	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47050	-750	5	-1.57	3039090950	64466	113.38	47750	47750	47000	62100	33500	47800	47142.42	7.64	0	-21499	48700	48250	47650	47200	46600	48475	47425	150	14300	500	36320	50	1	30058498	14143	27.94	2.14	12	0.21	1684.00	21982.00	84500	20230209	-44.32	45050	20240118	4.44	52600	-10.55	20240103	45050	4.44	20240118	82500	-42.97	20230306	45050	4.44	20240118	1.13	N	253450	500	150 억		2297694	N	N	540	N	00	N
98	20240213	150839	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47050	-750	5	-1.57	2808726000	59570	104.77	47750	47750	47000	62100	33500	47800	47149.87	7.64	0	-20356	48700	48250	47650	47200	46600	48475	47425	150	14300	500	36320	50	1	30058498	14143	27.94	2.14	12	0.20	1684.00	21982.00	84500	20230209	-44.32	45050	20240118	4.44	52600	-10.55	20240103	45050	4.44	20240118	82500	-42.97	20230306	45050	4.44	20240118	1.13	N	253450	500	150 억		2297694	N	N	148	N	00	N
99	20240213	140849	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47100	-700	5	-1.46	2573320800	54571	95.97	47750	47750	47000	62100	33500	47800	47155.31	7.64	0	-19112	48700	48250	47650	47200	46600	48475	47425	150	14300	500	36320	50	1	30058498	14158	27.97	2.14	12	0.18	1684.00	21982.00	84500	20230209	-44.26	45050	20240118	4.55	52600	-10.46	20240103	45050	4.55	20240118	82500	-42.91	20230306	45050	4.55	20240118	1.13	N	253450	500	150 억		2297694	N	N	148	N	00	N
100	20240213	130838	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47100	-700	5	-1.46	2187967700	46383	81.57	47750	47750	47000	62100	33500	47800	47171.58	7.64	0	-15421	48700	48250	47650	47200	46600	48475	47425	150	14300	500	36320	50	1	30058498	14158	27.97	2.14	12	0.15	1684.00	21982.00	84500	20230209	-44.26	45050	20240118	4.55	52600	-10.46	20240103	45050	4.55	20240118	82500	-42.91	20230306	45050	4.55	20240118	1.13	N	253450	500	150 억		2297694	N	N	148	N	00	N
101	20240213	120848	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47050	-750	5	-1.57	1949229200	41311	72.65	47750	47750	47000	62100	33500	47800	47184.07	7.64	0	-14370	48700	48250	47650	47200	46600	48475	47425	150	14300	500	36320	50	1	30058498	14143	27.94	2.14	12	0.14	1684.00	21982.00	84500	20230209	-44.32	45050	20240118	4.44	52600	-10.55	20240103	45050	4.44	20240118	82500	-42.97	20230306	45050	4.44	20240118	1.13	N	253450	500	150 억		2297694	N	N	148	N	00	N
102	20240213	110910	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47050	-750	5	-1.57	1765401250	37404	65.78	47750	47750	47000	62100	33500	47800	47197.98	7.64	0	-13814	48700	48250	47650	47200	46600	48475	47425	150	14300	500	36320	50	1	30058498	14143	27.94	2.14	12	0.12	1684.00	21982.00	84500	20230209	-44.32	45050	20240118	4.44	52600	-10.55	20240103	45050	4.44	20240118	82500	-42.97	20230306	45050	4.44	20240118	1.13	N	253450	500	150 억		2297694	N	N	148	N	00	N
103	20240213	100724	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	47250	-550	5	-1.15	1099321350	23260	40.91	47750	47750	47050	62100	33500	47800	47262.01	7.64	0	-7593	48700	48250	47650	47200	46600	48475	47425	150	14300	500	36320	50	1	30058498	14203	28.06	2.15	12	0.08	1684.00	21982.00	84500	20230209	-44.08	45050	20240118	4.88	52600	-10.17	20240103	45050	4.88	20240118	82500	-42.73	20230306	45050	4.88	20240118	1.13	N	253450	500	150 억		2297694	N	N	148	N	00	N