KissMeData/041510/price/prices-20240101.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	20240123	120458	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81400	1300	2	1.62	4870084600	59966	47.43	79700	82100	79700	104100	56100	80100	81214.10	12.34	0	742	81433	80766	79933	79266	78433	81100	79600	119	24000	500	56070	100	1	23830901	19398	24.20	2.76	12	0.25	3363.00	29472.00	161200	20230308	-49.50	72900	20230118	11.66	96500	-15.65	20240110	78000	4.36	20240118	161200	-49.50	20230308	78000	4.36	20240118	1.75	N	041510	500	119 억		2941056	N	N	1018	N	00	N
3	20240123	110457	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81500	1400	2	1.75	4154018600	51196	40.50	79700	82100	79700	104100	56100	80100	81139.51	12.34	0	1558	81433	80766	79933	79266	78433	81100	79600	119	24000	500	56070	100	1	23830901	19422	24.23	2.77	12	0.21	3363.00	29472.00	161200	20230308	-49.44	72900	20230118	11.80	96500	-15.54	20240110	78000	4.49	20240118	161200	-49.44	20230308	78000	4.49	20240118	1.75	N	041510	500	119 억		2941056	N	N	1018	N	00	N
4	20240123	100456	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81800	1700	2	2.12	2934933600	36246	28.67	79700	82100	79700	104100	56100	80100	80972.62	12.34	0	8007	81433	80766	79933	79266	78433	81100	79600	119	24000	500	56070	100	1	23830901	19494	24.32	2.78	12	0.15	3363.00	29472.00	161200	20230308	-49.26	72900	20230118	12.21	96500	-15.23	20240110	78000	4.87	20240118	161200	-49.26	20230308	78000	4.87	20240118	1.75	N	041510	500	119 억		2941056	N	N	1018	N	00	N
5	20240123	090456	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80400	300	2	0.37	353298400	4419	3.50	79700	80700	79700	104100	56100	80100	79949.85	12.34	0	999	81433	80766	79933	79266	78433	81100	79600	119	24000	500	56070	100	1	23830901	19160	23.91	2.73	12	0.02	3363.00	29472.00	161200	20230308	-50.12	72900	20230118	10.29	96500	-16.68	20240110	78000	3.08	20240118	161200	-50.12	20230308	78000	3.08	20240118	1.75	N	041510	500	119 억		2941056	N	N	1018	N	00	N
6	20240119	160452	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79100	-200	5	-0.25	10422422300	130525	69.12	79500	81500	78700	103000	55600	79300	79852.39	12.62	0	-8146	83366	81332	79666	77632	75966	80500	76800	119	23700	500	55510	100	1	23830901	18850	23.52	2.68	12	0.55	3363.00	29472.00	161200	20230308	-50.93	72900	20230118	8.50	96500	-18.03	20240110	78000	1.41	20240118	161200	-50.93	20230308	73300	7.91	20230119	1.77	N	041510	500	119 억		3007619	N	N	1105	N	00	N
7	20240119	150454	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79100	-200	5	-0.25	9562080300	119636	63.36	79500	81500	78700	103000	55600	79300	79926.45	12.62	0	-7377	83366	81332	79666	77632	75966	80500	76800	119	23700	500	55510	100	1	23830901	18850	23.52	2.68	12	0.50	3363.00	29472.00	161200	20230308	-50.93	72900	20230118	8.50	96500	-18.03	20240110	78000	1.41	20240118	161200	-50.93	20230308	73300	7.91	20230119	1.77	N	041510	500	119 억		3007619	N	N	1304	N	00	N
8	20240119	140452	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79400	100	2	0.13	7965238600	99434	52.66	79500	81500	78800	103000	55600	79300	80105.78	12.62	0	-4388	83366	81332	79666	77632	75966	80500	76800	119	23700	500	55510	100	1	23830901	18922	23.61	2.69	12	0.42	3363.00	29472.00	161200	20230308	-50.74	72900	20230118	8.92	96500	-17.72	20240110	78000	1.79	20240118	161200	-50.74	20230308	73300	8.32	20230119	1.77	N	041510	500	119 억		3007619	N	N	1304	N	00	N
9	20240119	130454	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79100	-200	5	-0.25	7240350200	90309	47.83	79500	81500	78800	103000	55600	79300	80173.07	12.62	0	-3786	83366	81332	79666	77632	75966	80500	76800	119	23700	500	55510	100	1	23830901	18850	23.52	2.68	12	0.38	3363.00	29472.00	161200	20230308	-50.93	72900	20230118	8.50	96500	-18.03	20240110	78000	1.41	20240118	161200	-50.93	20230308	73300	7.91	20230119	1.77	N	041510	500	119 억		3007619	N	N	1304	N	00	N
10	20240119	120456	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79600	300	2	0.38	6064062100	75462	39.96	79500	81500	79100	103000	55600	79300	80359.15	12.62	0	-3501	83366	81332	79666	77632	75966	80500	76800	119	23700	500	55510	100	1	23830901	18969	23.67	2.70	12	0.32	3363.00	29472.00	161200	20230308	-50.62	72900	20230118	9.19	96500	-17.51	20240110	78000	2.05	20240118	161200	-50.62	20230308	73300	8.59	20230119	1.77	N	041510	500	119 억		3007619	N	N	1304	N	00	N
11	20240119	110455	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79300	0	3	0.00	5300359400	65870	34.88	79500	81500	79100	103000	55600	79300	80466.97	12.62	0	-692	83366	81332	79666	77632	75966	80500	76800	119	23700	500	55510	100	1	23830901	18898	23.58	2.69	12	0.28	3363.00	29472.00	161200	20230308	-50.81	72900	20230118	8.78	96500	-17.82	20240110	78000	1.67	20240118	161200	-50.81	20230308	73300	8.19	20230119	1.77	N	041510	500	119 억		3007619	N	N	1304	N	00	N
12	20240119	100458	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80700	1400	2	1.77	3465389900	42899	22.72	79500	81500	79500	103000	55600	79300	80780.20	12.62	0	9096	83366	81332	79666	77632	75966	80500	76800	119	23700	500	55510	100	1	23830901	19232	24.00	2.74	12	0.18	3363.00	29472.00	161200	20230308	-49.94	72900	20230118	10.70	96500	-16.37	20240110	78000	3.46	20240118	161200	-49.94	20230308	73300	10.10	20230119	1.77	N	041510	500	119 억		3007619	N	N	1304	N	00	N
13	20240119	090452	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80500	1200	2	1.51	545478900	6804	3.60	79500	80600	79500	103000	55600	79300	80170.33	12.62	0	787	83366	81332	79666	77632	75966	80500	76800	119	23700	500	55510	100	1	23830901	19184	23.94	2.73	12	0.03	3363.00	29472.00	161200	20230308	-50.06	72900	20230118	10.43	96500	-16.58	20240110	78000	3.21	20240118	161200	-50.06	20230308	73300	9.82	20230119	1.77	N	041510	500	119 억		3007619	N	N	1304	N	00	N
14	20240118	160452	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79300	-500	5	-0.63	14961494200	188116	83.01	79500	81700	78000	103700	55900	79800	79533.53	12.63	0	-13294	83133	81466	80233	78566	77333	80850	77950	119	23900	500	55860	100	1	23830901	18898	23.58	2.69	12	0.79	3363.00	29472.00	161200	20230308	-50.81	72900	20230118	8.78	96500	-17.82	20240110	78000	1.67	20240118	161200	-50.81	20230308	72900	8.78	20230118	1.67	N	041510	500	119 억		3008708	N	N	1304	N	00	N
15	20240118	150453	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79000	-800	5	-1.00	14145981300	177829	78.47	79500	81700	78000	103700	55900	79800	79548.03	12.63	0	-14873	83133	81466	80233	78566	77333	80850	77950	119	23900	500	55860	100	1	23830901	18826	23.49	2.68	12	0.75	3363.00	29472.00	161200	20230308	-50.99	72900	20230118	8.37	96500	-18.13	20240110	78000	1.28	20240118	161200	-50.99	20230308	72900	8.37	20230118	1.67	N	041510	500	119 억		3008708	N	N	234	N	00	N
16	20240118	140452	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	78900	-900	5	-1.13	11422371500	143322	63.24	79500	81700	78000	103700	55900	79800	79697.17	12.63	0	-20572	83133	81466	80233	78566	77333	80850	77950	119	23900	500	55860	100	1	23830901	18803	23.46	2.68	12	0.60	3363.00	29472.00	161200	20230308	-51.05	72900	20230118	8.23	96500	-18.24	20240110	78000	1.15	20240118	161200	-51.05	20230308	72900	8.23	20230118	1.67	N	041510	500	119 억		3008708	N	N	234	N	00	N
17	20240118	130452	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79400	-400	5	-0.50	8422342900	105128	46.39	79500	81700	78100	103700	55900	79800	80115.54	12.63	0	-10960	83133	81466	80233	78566	77333	80850	77950	119	23900	500	55860	100	1	23830901	18922	23.61	2.69	12	0.44	3363.00	29472.00	161200	20230308	-50.74	72900	20230118	8.92	96500	-17.72	20240110	78100	1.66	20240118	161200	-50.74	20230308	72900	8.92	20230118	1.67	N	041510	500	119 억		3008708	N	N	234	N	00	N
18	20240118	120454	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79800	0	3	0.00	7524559400	93845	41.41	79500	81700	78100	103700	55900	79800	80181.28	12.63	0	-7362	83133	81466	80233	78566	77333	80850	77950	119	23900	500	55860	100	1	23830901	19017	23.73	2.71	12	0.39	3363.00	29472.00	161200	20230308	-50.50	72900	20230118	9.47	96500	-17.31	20240110	78100	2.18	20240118	161200	-50.50	20230308	72900	9.47	20230118	1.67	N	041510	500	119 억		3008708	N	N	234	N	00	N
19	20240118	110454	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80700	900	2	1.13	6206834200	77454	34.18	79500	81700	78100	103700	55900	79800	80136.35	12.63	0	38	83133	81466	80233	78566	77333	80850	77950	119	23900	500	55860	100	1	23830901	19232	24.00	2.74	12	0.33	3363.00	29472.00	161200	20230308	-49.94	72900	20230118	10.70	96500	-16.37	20240110	78100	3.33	20240118	161200	-49.94	20230308	72900	10.70	20230118	1.67	N	041510	500	119 억		3008708	N	N	234	N	00	N
20	20240118	100452	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80300	500	2	0.63	3028093600	38095	16.81	79500	80800	78100	103700	55900	79800	79486.82	12.63	0	-1163	83133	81466	80233	78566	77333	80850	77950	119	23900	500	55860	100	1	23830901	19136	23.88	2.72	12	0.16	3363.00	29472.00	161200	20230308	-50.19	72900	20230118	10.15	96500	-16.79	20240110	78100	2.82	20240118	161200	-50.19	20230308	72900	10.15	20230118	1.67	N	041510	500	119 억		3008708	N	N	234	N	00	N
21	20240118	090452	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79600	-200	5	-0.25	713619500	8954	3.95	79500	80800	79400	103700	55900	79800	79696.81	12.63	0	315	83133	81466	80233	78566	77333	80850	77950	119	23900	500	55860	100	1	23830901	18969	23.67	2.70	12	0.04	3363.00	29472.00	161200	20230308	-50.62	72900	20230118	9.19	96500	-17.51	20240110	79000	0.76	20240117	161200	-50.62	20230308	72900	9.19	20230118	1.67	N	041510	500	119 억		3008708	N	N	234	N	00	N
22	20240117	160450	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79800	-200	5	-0.25	18059415200	224201	65.11	80500	81900	79000	104000	56000	80000	80551.61	12.67	0	6104	87600	83800	81700	77900	75800	82750	76850	119	24000	500	56000	100	1	23830901	19017	23.73	2.71	12	0.94	3363.00	29472.00	161200	20230308	-50.50	72900	20230118	9.47	96500	-17.31	20240110	79000	1.01	20240117	161200	-50.50	20230308	72900	9.47	20230118	1.75	N	041510	500	119 억		3018871	N	N	234	N	00	N
23	20240117	150453	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80000	0	3	0.00	16843791500	208972	60.69	80500	81900	79000	104000	56000	80000	80603.10	12.67	0	6029	87600	83800	81700	77900	75800	82750	76850	119	24000	500	56000	100	1	23830901	19065	23.79	2.71	12	0.88	3363.00	29472.00	161200	20230308	-50.37	72900	20230118	9.74	96500	-17.10	20240110	79000	1.27	20240117	161200	-50.37	20230308	72900	9.74	20230118	1.75	N	041510	500	119 억		3018871	N	N	1218	N	00	N
24	20240117	140451	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80200	200	2	0.25	15053760800	186616	54.20	80500	81900	79000	104000	56000	80000	80667.04	12.67	0	4456	87600	83800	81700	77900	75800	82750	76850	119	24000	500	56000	100	1	23830901	19112	23.85	2.72	12	0.78	3363.00	29472.00	161200	20230308	-50.25	72900	20230118	10.01	96500	-16.89	20240110	79000	1.52	20240117	161200	-50.25	20230308	72900	10.01	20230118	1.75	N	041510	500	119 억		3018871	N	N	1218	N	00	N
25	20240117	130452	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79900	-100	5	-0.12	12945883200	160157	46.51	80500	81900	79800	104000	56000	80000	80832.45	12.67	0	-1005	87600	83800	81700	77900	75800	82750	76850	119	24000	500	56000	100	1	23830901	19041	23.76	2.71	12	0.67	3363.00	29472.00	161200	20230308	-50.43	72900	20230118	9.60	96500	-17.20	20240110	79600	0.38	20240116	161200	-50.43	20230308	72900	9.60	20230118	1.75	N	041510	500	119 억		3018871	N	N	1218	N	00	N
26	20240117	120453	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80200	200	2	0.25	10768244800	132982	38.62	80500	81900	79900	104000	56000	80000	80975.21	12.67	0	5764	87600	83800	81700	77900	75800	82750	76850	119	24000	500	56000	100	1	23830901	19112	23.85	2.72	12	0.56	3363.00	29472.00	161200	20230308	-50.25	72900	20230118	10.01	96500	-16.89	20240110	79600	0.75	20240116	161200	-50.25	20230308	72900	10.01	20230118	1.75	N	041510	500	119 억		3018871	N	N	1218	N	00	N
27	20240117	110453	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80500	500	2	0.62	8851883500	109073	31.68	80500	81900	80400	104000	56000	80000	81155.59	12.67	0	4553	87600	83800	81700	77900	75800	82750	76850	119	24000	500	56000	100	1	23830901	19184	23.94	2.73	12	0.46	3363.00	29472.00	161200	20230308	-50.06	72900	20230118	10.43	96500	-16.58	20240110	79600	1.13	20240116	161200	-50.06	20230308	72900	10.43	20230118	1.75	N	041510	500	119 억		3018871	N	N	1218	N	00	N
28	20240117	100450	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81200	1200	2	1.50	5720780700	70458	20.46	80500	81900	80400	104000	56000	80000	81194.20	12.67	0	-2197	87600	83800	81700	77900	75800	82750	76850	119	24000	500	56000	100	1	23830901	19351	24.15	2.76	12	0.30	3363.00	29472.00	161200	20230308	-49.63	72900	20230118	11.39	96500	-15.85	20240110	79600	2.01	20240116	161200	-49.63	20230308	72900	11.39	20230118	1.75	N	041510	500	119 억		3018871	N	N	1218	N	00	N
29	20240117	090452	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81600	1600	2	2.00	1398931400	17239	5.01	80500	81900	80500	104000	56000	80000	81149.22	12.67	0	773	87600	83800	81700	77900	75800	82750	76850	119	24000	500	56000	100	1	23830901	19446	24.26	2.77	12	0.07	3363.00	29472.00	161200	20230308	-49.38	72900	20230118	11.93	96500	-15.44	20240110	79600	2.51	20240116	161200	-49.38	20230308	72900	11.93	20230118	1.75	N	041510	500	119 억		3018871	N	N	1218	N	00	N
30	20240116	160450	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80000	-5500	5	-6.43	27906478200	342245	109.40	85000	85500	79600	111100	59900	85500	81541.10	12.83	0	-11945	90966	88232	86166	83432	81366	87200	82400	119	25600	500	59850	100	1	23830901	19065	23.79	2.71	12	1.44	3363.00	29472.00	161200	20230308	-50.37	72900	20230118	9.74	96500	-17.10	20240110	79600	0.50	20240116	161200	-50.37	20230308	72900	9.74	20230118	1.59	N	041510	500	119 억		3057790	N	N	1218	N	00	N
31	20240116	150450	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80000	-5500	5	-6.43	24421382300	298573	95.44	85000	85500	79700	111100	59900	85500	81792.79	12.83	0	-18037	90966	88232	86166	83432	81366	87200	82400	119	25600	500	59850	100	1	23830901	19065	23.79	2.71	12	1.25	3363.00	29472.00	161200	20230308	-50.37	72900	20230118	9.74	96500	-17.10	20240110	79700	0.38	20240116	161200	-50.37	20230308	72900	9.74	20230118	1.59	N	041510	500	119 억		3057790	N	N	799	N	00	N
32	20240116	140452	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81600	-3900	5	-4.56	15735635100	190460	60.88	85000	85500	81000	111100	59900	85500	82618.03	12.83	0	-5193	90966	88232	86166	83432	81366	87200	82400	119	25600	500	59850	100	1	23830901	19446	24.26	2.77	12	0.80	3363.00	29472.00	161200	20230308	-49.38	72900	20230118	11.93	96500	-15.44	20240110	81000	0.74	20240116	161200	-49.38	20230308	72900	11.93	20230118	1.59	N	041510	500	119 억		3057790	N	N	799	N	00	N
33	20240116	130451	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81900	-3600	5	-4.21	14026580200	169495	54.18	85000	85500	81000	111100	59900	85500	82753.98	12.83	0	-6052	90966	88232	86166	83432	81366	87200	82400	119	25600	500	59850	100	1	23830901	19518	24.35	2.78	12	0.71	3363.00	29472.00	161200	20230308	-49.19	72900	20230118	12.35	96500	-15.13	20240110	81000	1.11	20240116	161200	-49.19	20230308	72900	12.35	20230118	1.59	N	041510	500	119 억		3057790	N	N	799	N	00	N
34	20240116	120450	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81500	-4000	5	-4.68	12956956500	156431	50.00	85000	85500	81000	111100	59900	85500	82827.36	12.83	0	-8081	90966	88232	86166	83432	81366	87200	82400	119	25600	500	59850	100	1	23830901	19422	24.23	2.77	12	0.66	3363.00	29472.00	161200	20230308	-49.44	72900	20230118	11.80	96500	-15.54	20240110	81000	0.62	20240116	161200	-49.44	20230308	72900	11.80	20230118	1.59	N	041510	500	119 억		3057790	N	N	799	N	00	N
35	20240116	110449	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	82300	-3200	5	-3.74	11268589300	135820	43.42	85000	85500	81000	111100	59900	85500	82965.76	12.83	0	-11010	90966	88232	86166	83432	81366	87200	82400	119	25600	500	59850	100	1	23830901	19613	24.47	2.79	12	0.57	3363.00	29472.00	161200	20230308	-48.95	72900	20230118	12.89	96500	-14.72	20240110	81000	1.60	20240116	161200	-48.95	20230308	72900	12.89	20230118	1.59	N	041510	500	119 억		3057790	N	N	799	N	00	N
36	20240116	100450	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	82400	-3100	5	-3.63	7230312200	86483	27.64	85000	85500	82100	111100	59900	85500	83602.30	12.83	0	-12522	90966	88232	86166	83432	81366	87200	82400	119	25600	500	59850	100	1	23830901	19637	24.50	2.80	12	0.36	3363.00	29472.00	161200	20230308	-48.88	72900	20230118	13.03	96500	-14.61	20240110	82100	0.37	20240116	161200	-48.88	20230308	72900	13.03	20230118	1.59	N	041510	500	119 억		3057790	N	N	799	N	00	N
37	20240116	090448	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	85500	0	3	0.00	320775300	3767	1.20	85000	85500	84900	111100	59900	85500	85147.40	12.83	0	640	90966	88232	86166	83432	81366	87200	82400	119	25600	500	59850	100	1	23830901	20375	25.42	2.90	12	0.02	3363.00	29472.00	161200	20230308	-46.96	72900	20230118	17.28	96500	-11.40	20240110	84100	1.66	20240115	161200	-46.96	20230308	72900	17.28	20230118	1.59	N	041510	500	119 억		3057790	N	N	799	N	00	N
38	20240115	160449	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	85500	-2700	5	-3.06	26710203600	311200	85.31	88300	88900	84100	114600	61800	88200	85827.86	12.84	161	22613	98600	93400	90600	85400	82600	92000	84000	119	26400	500	61740	100	1	23830901	20375	25.42	2.90	12	1.31	3363.00	29472.00	161200	20230308	-46.96	72900	20230118	17.28	96500	-11.40	20240110	84100	1.66	20240115	161200	-46.96	20230308	72900	17.28	20230118	1.57	N	041510	500	119 억		3058934	N	N	799	N	00	N
39	20240115	150450	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	85300	-2900	5	-3.29	25634389500	298600	81.86	88300	88900	84100	114600	61800	88200	85846.21	12.84	161	20287	98600	93400	90600	85400	82600	92000	84000	119	26400	500	61740	100	1	23830901	20328	25.36	2.89	12	1.25	3363.00	29472.00	161200	20230308	-47.08	72900	20230118	17.01	96500	-11.61	20240110	84100	1.43	20240115	161200	-47.08	20230308	72900	17.01	20230118	1.57	N	041510	500	119 억		3058934	N	N	1824	N	00	N
40	20240115	140450	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	85700	-2500	5	-2.83	22461717200	261330	71.64	88300	88900	84100	114600	61800	88200	85948.94	12.84	161	13259	98600	93400	90600	85400	82600	92000	84000	119	26400	500	61740	100	1	23830901	20423	25.48	2.91	12	1.10	3363.00	29472.00	161200	20230308	-46.84	72900	20230118	17.56	96500	-11.19	20240110	84100	1.90	20240115	161200	-46.84	20230308	72900	17.56	20230118	1.57	N	041510	500	119 억		3058934	N	N	1824	N	00	N
41	20240115	130449	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	86000	-2200	5	-2.49	20306156000	236217	64.75	88300	88900	84100	114600	61800	88200	85961.13	12.84	161	8225	98600	93400	90600	85400	82600	92000	84000	119	26400	500	61740	100	1	23830901	20495	25.57	2.92	12	0.99	3363.00	29472.00	161200	20230308	-46.65	72900	20230118	17.97	96500	-10.88	20240110	84100	2.26	20240115	161200	-46.65	20230308	72900	17.97	20230118	1.57	N	041510	500	119 억		3058934	N	N	1824	N	00	N
42	20240115	120448	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	86300	-1900	5	-2.15	17855672300	207792	56.96	88300	88900	84100	114600	61800	88200	85927.21	12.84	161	3570	98600	93400	90600	85400	82600	92000	84000	119	26400	500	61740	100	1	23830901	20566	25.66	2.93	12	0.87	3363.00	29472.00	161200	20230308	-46.46	72900	20230118	18.38	96500	-10.57	20240110	84100	2.62	20240115	161200	-46.46	20230308	72900	18.38	20230118	1.57	N	041510	500	119 억		3058934	N	N	1824	N	00	N
43	20240115	110448	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	84700	-3500	5	-3.97	15173623000	176412	48.36	88300	88900	84100	114600	61800	88200	86008.67	12.84	161	-363	98600	93400	90600	85400	82600	92000	84000	119	26400	500	61740	100	1	23830901	20185	25.19	2.87	12	0.74	3363.00	29472.00	161200	20230308	-47.46	72900	20230118	16.19	96500	-12.23	20240110	84100	0.71	20240115	161200	-47.46	20230308	72900	16.19	20230118	1.57	N	041510	500	119 억		3058934	N	N	1824	N	00	N
44	20240115	100447	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	86300	-1900	5	-2.15	7446430900	85411	23.41	88300	88900	86200	114600	61800	88200	87179.90	12.84	161	1942	98600	93400	90600	85400	82600	92000	84000	119	26400	500	61740	100	1	23830901	20566	25.66	2.93	12	0.36	3363.00	29472.00	161200	20230308	-46.46	72900	20230118	18.38	96500	-10.57	20240110	86200	0.12	20240115	161200	-46.46	20230308	72900	18.38	20230118	1.57	N	041510	500	119 억		3058934	N	N	1824	N	00	N
45	20240115	090448	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	86900	-1300	5	-1.47	1398462800	15977	4.38	88300	88700	86700	114600	61800	88200	87516.84	12.84	161	-1954	98600	93400	90600	85400	82600	92000	84000	119	26400	500	61740	100	1	23830901	20709	25.84	2.95	12	0.07	3363.00	29472.00	161200	20230308	-46.09	72900	20230118	19.20	96500	-9.95	20240110	86700	0.23	20240115	161200	-46.09	20230308	72900	19.20	20230118	1.57	N	041510	500	119 억		3058934	N	N	1824	N	00	N
46	20240112	160446	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	88200	-7100	5	-7.45	32625029100	360198	180.79	95300	95800	87800	123800	66800	95300	90586.25	12.74	23302	-29853	97433	96366	94433	93366	91433	96900	93900	119	28500	500	66710	100	1	23830901	21019	26.23	2.99	12	1.51	3363.00	29472.00	161200	20230308	-45.29	71700	20230106	23.01	96500	-8.60	20240110	87800	0.46	20240112	161200	-45.29	20230308	72900	20.99	20230118	1.51	N	041510	500	119 억		3035621	N	N	1824	N	00	N
47	20240112	150448	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	89200	-6100	5	-6.40	25777423600	282789	141.93	95300	95800	88900	123800	66800	95300	91154.27	12.74	23302	-36819	97433	96366	94433	93366	91433	96900	93900	119	28500	500	66710	100	1	23830901	21257	26.52	3.03	12	1.19	3363.00	29472.00	161200	20230308	-44.67	71700	20230106	24.41	96500	-7.56	20240110	88500	0.79	20240104	161200	-44.67	20230308	72900	22.36	20230118	1.51	N	041510	500	119 억		3035621	N	N	539	N	00	N
48	20240112	140447	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	89600	-5700	5	-5.98	19963016200	217868	109.35	95300	95800	89600	123800	66800	95300	91628.95	12.74	23302	-37825	97433	96366	94433	93366	91433	96900	93900	119	28500	500	66710	100	1	23830901	21352	26.64	3.04	12	0.91	3363.00	29472.00	161200	20230308	-44.42	71700	20230106	24.97	96500	-7.15	20240110	88500	1.24	20240104	161200	-44.42	20230308	72900	22.91	20230118	1.51	N	041510	500	119 억		3035621	N	N	539	N	00	N
49	20240112	130446	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	90800	-4500	5	-4.72	14219131700	154224	77.41	95300	95800	90700	123800	66800	95300	92197.92	12.74	23302	-38035	97433	96366	94433	93366	91433	96900	93900	119	28500	500	66710	100	1	23830901	21638	27.00	3.08	12	0.65	3363.00	29472.00	161200	20230308	-43.67	71700	20230106	26.64	96500	-5.91	20240110	88500	2.60	20240104	161200	-43.67	20230308	72900	24.55	20230118	1.51	N	041510	500	119 억		3035621	N	N	539	N	00	N
50	20240112	120447	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	91700	-3600	5	-3.78	11847731800	128223	64.36	95300	95800	91400	123800	66800	95300	92399.43	12.74	23302	-33311	97433	96366	94433	93366	91433	96900	93900	119	28500	500	66710	100	1	23830901	21853	27.27	3.11	12	0.54	3363.00	29472.00	161200	20230308	-43.11	71700	20230106	27.89	96500	-4.97	20240110	88500	3.62	20240104	161200	-43.11	20230308	72900	25.79	20230118	1.51	N	041510	500	119 억		3035621	N	N	539	N	00	N
51	20240112	110446	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	91700	-3600	5	-3.78	9871754300	106647	53.53	95300	95800	91500	123800	66800	95300	92564.76	12.74	23302	-30033	97433	96366	94433	93366	91433	96900	93900	119	28500	500	66710	100	1	23830901	21853	27.27	3.11	12	0.45	3363.00	29472.00	161200	20230308	-43.11	71700	20230106	27.89	96500	-4.97	20240110	88500	3.62	20240104	161200	-43.11	20230308	72900	25.79	20230118	1.51	N	041510	500	119 억		3035621	N	N	539	N	00	N
52	20240112	100446	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	92100	-3200	5	-3.36	7532302300	81161	40.74	95300	95800	91500	123800	66800	95300	92806.92	12.74	23302	-21254	97433	96366	94433	93366	91433	96900	93900	119	28500	500	66710	100	1	23830901	21948	27.39	3.12	12	0.34	3363.00	29472.00	161200	20230308	-42.87	71700	20230106	28.45	96500	-4.56	20240110	88500	4.07	20240104	161200	-42.87	20230308	72900	26.34	20230118	1.51	N	041510	500	119 억		3035621	N	N	539	N	00	N
53	20240112	090446	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	94800	-500	5	-0.52	661742700	6953	3.49	95300	95800	94500	123800	66800	95300	95173.69	12.74	23302	-2424	97433	96366	94433	93366	91433	96900	93900	119	28500	500	66710	100	1	23830901	22592	28.19	3.22	12	0.03	3363.00	29472.00	161200	20230308	-41.19	71700	20230106	32.22	96500	-1.76	20240110	88500	7.12	20240104	161200	-41.19	20230308	72900	30.04	20230118	1.51	N	041510	500	119 억		3035621	N	N	539	N	00	N
54	20240111	160444	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	95300	700	2	0.74	18737548200	198535	98.65	94900	95500	92500	122900	66300	94600	94378.13	12.88	23857	-11376	97800	96200	94900	93300	92000	95550	92650	119	28300	500	66220	100	1	23830901	22711	28.34	3.23	12	0.83	3363.00	29472.00	161200	20230308	-40.88	71700	20230106	32.91	96500	-1.24	20240110	88500	7.68	20240104	161200	-40.88	20230308	72900	30.73	20230118	1.58	N	041510	500	119 억		3068870	N	N	539	N	00	N
55	20240111	150447	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	94800	200	2	0.21	16123967500	171087	85.01	94900	95500	92500	122900	66300	94600	94244.26	12.88	23857	2282	97800	96200	94900	93300	92000	95550	92650	119	28300	500	66220	100	1	23830901	22592	28.19	3.22	12	0.72	3363.00	29472.00	161200	20230308	-41.19	71700	20230106	32.22	96500	-1.76	20240110	88500	7.12	20240104	161200	-41.19	20230308	72900	30.04	20230118	1.58	N	041510	500	119 억		3068870	N	N	1491	N	00	N
56	20240111	140446	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	94900	300	2	0.32	12875824500	136924	68.03	94900	95300	92500	122900	66300	94600	94036.29	12.88	23857	7597	97800	96200	94900	93300	92000	95550	92650	119	28300	500	66220	100	1	23830901	22616	28.22	3.22	12	0.57	3363.00	29472.00	161200	20230308	-41.13	71700	20230106	32.36	96500	-1.66	20240110	88500	7.23	20240104	161200	-41.13	20230308	72900	30.18	20230118	1.58	N	041510	500	119 억		3068870	N	N	1491	N	00	N
57	20240111	130443	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	94700	100	2	0.11	10432975700	111112	55.21	94900	95300	92500	122900	66300	94600	93896.03	12.88	23857	4570	97800	96200	94900	93300	92000	95550	92650	119	28300	500	66220	100	1	23830901	22568	28.16	3.21	12	0.47	3363.00	29472.00	161200	20230308	-41.25	71700	20230106	32.08	96500	-1.87	20240110	88500	7.01	20240104	161200	-41.25	20230308	72900	29.90	20230118	1.58	N	041510	500	119 억		3068870	N	N	1491	N	00	N
58	20240111	120444	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	94500	-100	5	-0.11	9483879000	101060	50.21	94900	95300	92500	122900	66300	94600	93844.04	12.88	23857	3534	97800	96200	94900	93300	92000	95550	92650	119	28300	500	66220	100	1	23830901	22520	28.10	3.21	12	0.42	3363.00	29472.00	161200	20230308	-41.38	71700	20230106	31.80	96500	-2.07	20240110	88500	6.78	20240104	161200	-41.38	20230308	72900	29.63	20230118	1.58	N	041510	500	119 억		3068870	N	N	1491	N	00	N
59	20240111	110447	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	94100	-500	5	-0.53	7379585800	78802	39.15	94900	95300	92500	122900	66300	94600	93647.19	12.88	23857	-2494	97800	96200	94900	93300	92000	95550	92650	119	28300	500	66220	100	1	23830901	22425	27.98	3.19	12	0.33	3363.00	29472.00	161200	20230308	-41.63	71700	20230106	31.24	96500	-2.49	20240110	88500	6.33	20240104	161200	-41.63	20230308	72900	29.08	20230118	1.58	N	041510	500	119 억		3068870	N	N	1491	N	00	N
60	20240111	100446	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	93600	-1000	5	-1.06	3405764500	36182	17.98	94900	95300	93400	122900	66300	94600	94128.70	12.88	23857	-2946	97800	96200	94900	93300	92000	95550	92650	119	28300	500	66220	100	1	23830901	22306	27.83	3.18	12	0.15	3363.00	29472.00	161200	20230308	-41.94	71700	20230106	30.54	96500	-3.01	20240110	88500	5.76	20240104	161200	-41.94	20230308	72900	28.40	20230118	1.58	N	041510	500	119 억		3068870	N	N	1491	N	00	N
61	20240111	090444	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	95000	400	2	0.42	306994400	3238	1.61	94900	95300	94400	122900	66300	94600	94809.88	12.88	23857	-1045	97800	96200	94900	93300	92000	95550	92650	119	28300	500	66220	100	1	23830901	22639	28.25	3.22	12	0.01	3363.00	29472.00	161200	20230308	-41.07	71700	20230106	32.50	96500	-1.55	20240110	88500	7.34	20240104	161200	-41.07	20230308	72900	30.32	20230118	1.58	N	041510	500	119 억		3068870	N	N	1491	N	00	N
62	20240110	160443	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	94600	-400	5	-0.42	19093610400	200801	91.56	95100	96500	93600	123500	66500	95000	95087.85	12.88	12045	-26662	98133	96566	94533	92966	90933	97350	93750	119	28500	500	66500	100	1	23830901	22544	28.13	3.21	12	0.84	3363.00	29472.00	161200	20230308	-41.32	71700	20230106	31.94	96500	-1.97	20240110	88500	6.89	20240104	161200	-41.32	20230308	72900	29.77	20230118	1.56	N	041510	500	119 억		3068562	N	N	1491	N	00	N
63	20240110	150444	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	94700	-300	5	-0.32	18492641700	194457	88.67	95100	96500	93600	123500	66500	95000	95098.87	12.88	12045	-23977	98133	96566	94533	92966	90933	97350	93750	119	28500	500	66500	100	1	23830901	22568	28.16	3.21	12	0.82	3363.00	29472.00	161200	20230308	-41.25	71700	20230106	32.08	96500	-1.87	20240110	88500	7.01	20240104	161200	-41.25	20230308	72900	29.90	20230118	1.56	N	041510	500	119 억		3068562	N	N	635	N	00	N
64	20240110	140445	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	93900	-1100	5	-1.16	15906879700	167054	76.17	95100	96500	93600	123500	66500	95000	95219.99	12.88	12045	-17201	98133	96566	94533	92966	90933	97350	93750	119	28500	500	66500	100	1	23830901	22377	27.92	3.19	12	0.70	3363.00	29472.00	161200	20230308	-41.75	71700	20230106	30.96	96500	-2.69	20240110	88500	6.10	20240104	161200	-41.75	20230308	72900	28.81	20230118	1.56	N	041510	500	119 억		3068562	N	N	635	N	00	N
65	20240110	130444	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	94500	-500	5	-0.53	12656402600	132471	60.40	95100	96500	93700	123500	66500	95000	95540.93	12.88	12045	-19762	98133	96566	94533	92966	90933	97350	93750	119	28500	500	66500	100	1	23830901	22520	28.10	3.21	12	0.56	3363.00	29472.00	161200	20230308	-41.38	71700	20230106	31.80	96500	-2.07	20240110	88500	6.78	20240104	161200	-41.38	20230308	72900	29.63	20230118	1.56	N	041510	500	119 억		3068562	N	N	635	N	00	N
66	20240110	120445	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	95400	400	2	0.42	10878636200	113715	51.85	95100	96500	93700	123500	66500	95000	95665.80	12.88	12045	-18158	98133	96566	94533	92966	90933	97350	93750	119	28500	500	66500	100	1	23830901	22735	28.37	3.24	12	0.48	3363.00	29472.00	161200	20230308	-40.82	71700	20230106	33.05	96500	-1.14	20240110	88500	7.80	20240104	161200	-40.82	20230308	72900	30.86	20230118	1.56	N	041510	500	119 억		3068562	N	N	635	N	00	N
67	20240110	110444	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	95900	900	2	0.95	8793383300	91901	41.90	95100	96500	93700	123500	66500	95000	95683.22	12.88	12045	-16578	98133	96566	94533	92966	90933	97350	93750	119	28500	500	66500	100	1	23830901	22854	28.52	3.25	12	0.39	3363.00	29472.00	161200	20230308	-40.51	71700	20230106	33.75	96500	-0.62	20240110	88500	8.36	20240104	161200	-40.51	20230308	72900	31.55	20230118	1.56	N	041510	500	119 억		3068562	N	N	635	N	00	N
68	20240110	100443	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	95800	800	2	0.84	6036967700	63146	28.79	95100	96500	93700	123500	66500	95000	95603.33	12.88	12045	-12975	98133	96566	94533	92966	90933	97350	93750	119	28500	500	66500	100	1	23830901	22830	28.49	3.25	12	0.26	3363.00	29472.00	161200	20230308	-40.57	71700	20230106	33.61	96500	-0.73	20240110	88500	8.25	20240104	161200	-40.57	20230308	72900	31.41	20230118	1.56	N	041510	500	119 억		3068562	N	N	635	N	00	N
69	20240110	090443	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	94500	-500	5	-0.53	656921500	6927	3.16	95100	96000	94300	123500	66500	95000	94834.92	12.88	12045	-3497	98133	96566	94533	92966	90933	97350	93750	119	28500	500	66500	100	1	23830901	22520	28.10	3.21	12	0.03	3363.00	29472.00	161200	20230308	-41.38	71700	20230106	31.80	96100	-1.66	20240109	88500	6.78	20240104	161200	-41.38	20230308	72900	29.63	20230118	1.56	N	041510	500	119 억		3068562	N	N	635	N	00	N
70	20240109	160442	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	95000	1700	2	1.82	20733692200	217708	169.94	93400	96100	92500	121200	65400	93300	95242.87	13.03	1388	-7513	94766	94032	93366	92632	91966	93700	92300	119	27900	500	65310	100	1	23830901	22639	28.25	3.22	12	0.91	3363.00	29472.00	161200	20230308	-41.07	71700	20230106	32.50	96100	-1.14	20240109	88500	7.34	20240104	161200	-41.07	20230308	72900	30.32	20230118	1.67	N	041510	500	119 억		3105166	N	N	635	N	00	N
71	20240109	150443	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	95000	1700	2	1.82	20136944100	211422	165.03	93400	96100	92500	121200	65400	93300	95251.91	13.03	1388	-7311	94766	94032	93366	92632	91966	93700	92300	119	27900	500	65310	100	1	23830901	22639	28.25	3.22	12	0.89	3363.00	29472.00	161200	20230308	-41.07	71700	20230106	32.50	96100	-1.14	20240109	88500	7.34	20240104	161200	-41.07	20230308	72900	30.32	20230118	1.67	N	041510	500	119 억		3105166	N	N	2319	N	00	N
72	20240109	140442	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	95600	2300	2	2.47	17667950100	185452	144.76	93400	96100	92500	121200	65400	93300	95277.34	13.03	1388	-4493	94766	94032	93366	92632	91966	93700	92300	119	27900	500	65310	100	1	23830901	22782	28.43	3.24	12	0.78	3363.00	29472.00	161200	20230308	-40.69	71700	20230106	33.33	96100	-0.52	20240109	88500	8.02	20240104	161200	-40.69	20230308	72900	31.14	20230118	1.67	N	041510	500	119 억		3105166	N	N	2319	N	00	N
73	20240109	130442	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	95400	2100	2	2.25	15124545500	158835	123.98	93400	96100	92500	121200	65400	93300	95230.49	13.03	1388	2578	94766	94032	93366	92632	91966	93700	92300	119	27900	500	65310	100	1	23830901	22735	28.37	3.24	12	0.67	3363.00	29472.00	161200	20230308	-40.82	71700	20230106	33.05	96100	-0.73	20240109	88500	7.80	20240104	161200	-40.82	20230308	72900	30.86	20230118	1.67	N	041510	500	119 억		3105166	N	N	2319	N	00	N
74	20240109	120446	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	95800	2500	2	2.68	13233456000	139079	108.56	93400	96100	92500	121200	65400	93300	95160.27	13.03	1388	7376	94766	94032	93366	92632	91966	93700	92300	119	27900	500	65310	100	1	23830901	22830	28.49	3.25	12	0.58	3363.00	29472.00	161200	20230308	-40.57	71700	20230106	33.61	96100	-0.31	20240109	88500	8.25	20240104	161200	-40.57	20230308	72900	31.41	20230118	1.67	N	041510	500	119 억		3105166	N	N	2319	N	00	N
75	20240109	110443	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	95800	2500	2	2.68	10881266100	114502	89.38	93400	96100	92500	121200	65400	93300	95042.19	13.03	1388	9364	94766	94032	93366	92632	91966	93700	92300	119	27900	500	65310	100	1	23830901	22830	28.49	3.25	12	0.48	3363.00	29472.00	161200	20230308	-40.57	71700	20230106	33.61	96100	-0.31	20240109	88500	8.25	20240104	161200	-40.57	20230308	72900	31.41	20230118	1.67	N	041510	500	119 억		3105166	N	N	2319	N	00	N
76	20240109	100443	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	95800	2500	2	2.68	6836595400	72253	56.40	93400	95900	92500	121200	65400	93300	94633.52	13.03	1388	4496	94766	94032	93366	92632	91966	93700	92300	119	27900	500	65310	100	1	23830901	22830	28.49	3.25	12	0.30	3363.00	29472.00	161200	20230308	-40.57	71700	20230106	33.61	95900	-0.10	20240109	88500	8.25	20240104	161200	-40.57	20230308	72900	31.41	20230118	1.67	N	041510	500	119 억		3105166	N	N	2319	N	00	N
77	20240109	090442	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	93200	-100	5	-0.11	577113300	6192	4.83	93400	94300	92500	121200	65400	93300	93190.30	13.03	1388	-109	94766	94032	93366	92632	91966	93700	92300	119	27900	500	65310	100	1	23830901	22210	27.71	3.16	12	0.03	3363.00	29472.00	161200	20230308	-42.18	71700	20230106	29.99	94500	-1.38	20240102	88500	5.31	20240104	161200	-42.18	20230308	72900	27.85	20230118	1.67	N	041510	500	119 억		3105166	N	N	2319	N	00	N
78	20240108	160442	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	93300	-400	5	-0.43	11938219300	127642	49.77	94000	94100	92700	121800	65600	93700	93530.21	13.24	4755	-51883	95966	94832	92566	91432	89166	95400	92000	119	28100	500	65590	100	1	23830901	22234	27.74	3.17	12	0.54	3363.00	29472.00	161200	20230308	-42.12	71700	20230106	30.13	94500	-1.27	20240102	88500	5.42	20240104	161200	-42.12	20230308	72900	27.98	20230118	1.64	N	041510	500	119 억		3155454	N	N	2319	N	00	N
79	20240108	150443	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	93700	0	3	0.00	11420521600	122103	47.61	94000	94100	92700	121800	65600	93700	93531.84	13.24	4755	-50447	95966	94832	92566	91432	89166	95400	92000	119	28100	500	65590	100	1	23830901	22330	27.86	3.18	12	0.51	3363.00	29472.00	161200	20230308	-41.87	71700	20230106	30.68	94500	-0.85	20240102	88500	5.88	20240104	161200	-41.87	20230308	72900	28.53	20230118	1.64	N	041510	500	119 억		3155454	N	N	1474	N	00	N
80	20240108	140442	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	93300	-400	5	-0.43	10093227400	107927	42.09	94000	94100	92700	121800	65600	93700	93518.99	13.24	4755	-42748	95966	94832	92566	91432	89166	95400	92000	119	28100	500	65590	100	1	23830901	22234	27.74	3.17	12	0.45	3363.00	29472.00	161200	20230308	-42.12	71700	20230106	30.13	94500	-1.27	20240102	88500	5.42	20240104	161200	-42.12	20230308	72900	27.98	20230118	1.64	N	041510	500	119 억		3155454	N	N	1474	N	00	N
81	20240108	130441	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	93500	-200	5	-0.21	9197401000	98340	38.35	94000	94100	92700	121800	65600	93700	93526.52	13.24	4755	-37554	95966	94832	92566	91432	89166	95400	92000	119	28100	500	65590	100	1	23830901	22282	27.80	3.17	12	0.41	3363.00	29472.00	161200	20230308	-42.00	71700	20230106	30.40	94500	-1.06	20240102	88500	5.65	20240104	161200	-42.00	20230308	72900	28.26	20230118	1.64	N	041510	500	119 억		3155454	N	N	1474	N	00	N
82	20240108	120443	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	93500	-200	5	-0.21	8454646400	90399	35.25	94000	94100	92700	121800	65600	93700	93525.85	13.24	4755	-35201	95966	94832	92566	91432	89166	95400	92000	119	28100	500	65590	100	1	23830901	22282	27.80	3.17	12	0.38	3363.00	29472.00	161200	20230308	-42.00	71700	20230106	30.40	94500	-1.06	20240102	88500	5.65	20240104	161200	-42.00	20230308	72900	28.26	20230118	1.64	N	041510	500	119 억		3155454	N	N	1474	N	00	N
83	20240108	110444	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	93800	100	2	0.11	6690283900	71539	27.90	94000	94100	92700	121800	65600	93700	93519.35	13.24	4755	-23017	95966	94832	92566	91432	89166	95400	92000	119	28100	500	65590	100	1	23830901	22353	27.89	3.18	12	0.30	3363.00	29472.00	161200	20230308	-41.81	71700	20230106	30.82	94500	-0.74	20240102	88500	5.99	20240104	161200	-41.81	20230308	72900	28.67	20230118	1.64	N	041510	500	119 억		3155454	N	N	1474	N	00	N
84	20240108	100444	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	93600	-100	5	-0.11	4411734000	47209	18.41	94000	94100	92700	121800	65600	93700	93451.02	13.24	4755	-13317	95966	94832	92566	91432	89166	95400	92000	119	28100	500	65590	100	1	23830901	22306	27.83	3.18	12	0.20	3363.00	29472.00	161200	20230308	-41.94	71700	20230106	30.54	94500	-0.95	20240102	88500	5.76	20240104	161200	-41.94	20230308	72900	28.40	20230118	1.64	N	041510	500	119 억		3155454	N	N	1474	N	00	N
85	20240108	090442	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	93600	-100	5	-0.11	1082307600	11558	4.51	94000	94100	93000	121800	65600	93700	93641.33	13.24	4755	-6905	95966	94832	92566	91432	89166	95400	92000	119	28100	500	65590	100	1	23830901	22306	27.83	3.18	12	0.05	3363.00	29472.00	161200	20230308	-41.94	71700	20230106	30.54	94500	-0.95	20240102	88500	5.76	20240104	161200	-41.94	20230308	72900	28.40	20230118	1.64	N	041510	500	119 억		3155454	N	N	1474	N	00	N
86	20240105	160441	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	93700	3700	2	4.11	23748999800	255488	191.14	90500	93700	90300	117000	63000	90000	92954.53	13.44	101	1500	92866	91432	89966	88532	87066	92150	89250	119	27000	500	63000	100	1	23830901	22330	27.86	3.18	12	1.07	3363.00	29472.00	161200	20230308	-41.87	71700	20230106	30.68	94500	-0.85	20240102	88500	5.88	20240104	161200	-41.87	20230308	71700	30.68	20230106	1.60	N	041510	500	119 억		3201967	N	N	1474	N	00	N
87	20240105	150443	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	93500	3500	2	3.89	22129595900	238190	178.20	90500	93600	90300	117000	63000	90000	92907.33	13.44	101	-2021	92866	91432	89966	88532	87066	92150	89250	119	27000	500	63000	100	1	23830901	22282	27.80	3.17	12	1.00	3363.00	29472.00	161200	20230308	-42.00	71700	20230106	30.40	94500	-1.06	20240102	88500	5.65	20240104	161200	-42.00	20230308	71700	30.40	20230106	1.60	N	041510	500	119 억		3201967	N	N	2344	N	00	N
88	20240105	140440	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	93400	3400	2	3.78	19391152900	208891	156.28	90500	93600	90300	117000	63000	90000	92829.05	13.44	101	747	92866	91432	89966	88532	87066	92150	89250	119	27000	500	63000	100	1	23830901	22258	27.77	3.17	12	0.88	3363.00	29472.00	161200	20230308	-42.06	71700	20230106	30.26	94500	-1.16	20240102	88500	5.54	20240104	161200	-42.06	20230308	71700	30.26	20230106	1.60	N	041510	500	119 억		3201967	N	N	2344	N	00	N
89	20240105	130442	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	93500	3500	2	3.89	16419681900	177012	132.43	90500	93600	90300	117000	63000	90000	92760.28	13.44	101	9191	92866	91432	89966	88532	87066	92150	89250	119	27000	500	63000	100	1	23830901	22282	27.80	3.17	12	0.74	3363.00	29472.00	161200	20230308	-42.00	71700	20230106	30.40	94500	-1.06	20240102	88500	5.65	20240104	161200	-42.00	20230308	71700	30.40	20230106	1.60	N	041510	500	119 억		3201967	N	N	2344	N	00	N
90	20240105	120442	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	93200	3200	2	3.56	14752156800	159155	119.07	90500	93600	90300	117000	63000	90000	92690.50	13.44	101	10249	92866	91432	89966	88532	87066	92150	89250	119	27000	500	63000	100	1	23830901	22210	27.71	3.16	12	0.67	3363.00	29472.00	161200	20230308	-42.18	71700	20230106	29.99	94500	-1.38	20240102	88500	5.31	20240104	161200	-42.18	20230308	71700	29.99	20230106	1.60	N	041510	500	119 억		3201967	N	N	2344	N	00	N
91	20240105	110440	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	93300	3300	2	3.67	11833629500	127838	95.64	90500	93400	90300	117000	63000	90000	92567.39	13.44	101	10153	92866	91432	89966	88532	87066	92150	89250	119	27000	500	63000	100	1	23830901	22234	27.74	3.17	12	0.54	3363.00	29472.00	161200	20230308	-42.12	71700	20230106	30.13	94500	-1.27	20240102	88500	5.42	20240104	161200	-42.12	20230308	71700	30.13	20230106	1.60	N	041510	500	119 억		3201967	N	N	2344	N	00	N
92	20240105	100443	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	92900	2900	2	3.22	8924753300	96577	72.25	90500	93100	90300	117000	63000	90000	92410.75	13.44	101	8939	92866	91432	89966	88532	87066	92150	89250	119	27000	500	63000	100	1	23830901	22139	27.62	3.15	12	0.41	3363.00	29472.00	161200	20230308	-42.37	71700	20230106	29.57	94500	-1.69	20240102	88500	4.97	20240104	161200	-42.37	20230308	71700	29.57	20230106	1.60	N	041510	500	119 억		3201967	N	N	2344	N	00	N
93	20240105	090440	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	90800	800	2	0.89	460570900	5081	3.80	90500	91100	90300	117000	63000	90000	90645.72	13.44	101	1079	92866	91432	89966	88532	87066	92150	89250	119	27000	500	63000	100	1	23830901	21638	27.00	3.08	12	0.02	3363.00	29472.00	161200	20230308	-43.67	71700	20230106	26.64	94500	-3.92	20240102	88500	2.60	20240104	161200	-43.67	20230308	71700	26.64	20230106	1.60	N	041510	500	119 억		3201967	N	N	2344	N	00	N
94	20240104	160439	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	90000	0	3	0.00	11975876800	133203	73.49	89700	91400	88500	117000	63000	90000	89906.71	13.94	-122	-11129	94200	92100	91000	88900	87800	91550	88350	119	27000	500	63000	100	1	23830901	21448	26.76	3.05	12	0.56	3363.00	29472.00	161200	20230308	-44.17	71700	20230106	25.52	94500	-4.76	20240102	88500	1.69	20240104	161200	-44.17	20230308	71700	25.52	20230106	1.65	N	041510	500	119 억		3320955	N	N	2344	N	00	N
95	20240104	150440	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	90200	200	2	0.22	11264778300	125310	69.13	89700	91400	88500	117000	63000	90000	89895.29	13.94	-122	-12567	94200	92100	91000	88900	87800	91550	88350	119	27000	500	63000	100	1	23830901	21495	26.82	3.06	12	0.53	3363.00	29472.00	161200	20230308	-44.04	71700	20230106	25.80	94500	-4.55	20240102	88500	1.92	20240104	161200	-44.04	20230308	71700	25.80	20230106	1.65	N	041510	500	119 억		3320955	N	N	6317	N	00	N
96	20240104	140440	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	90700	700	2	0.78	10460829600	116427	64.23	89700	91400	88500	117000	63000	90000	89848.83	13.94	-122	-12351	94200	92100	91000	88900	87800	91550	88350	119	27000	500	63000	100	1	23830901	21615	26.97	3.08	12	0.49	3363.00	29472.00	161200	20230308	-43.73	71700	20230106	26.50	94500	-4.02	20240102	88500	2.49	20240104	161200	-43.73	20230308	71700	26.50	20230106	1.65	N	041510	500	119 억		3320955	N	N	6317	N	00	N
97	20240104	130441	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	90200	200	2	0.22	8982842300	100114	55.23	89700	91400	88500	117000	63000	90000	89726.14	13.94	-122	-17890	94200	92100	91000	88900	87800	91550	88350	119	27000	500	63000	100	1	23830901	21495	26.82	3.06	12	0.42	3363.00	29472.00	161200	20230308	-44.04	71700	20230106	25.80	94500	-4.55	20240102	88500	1.92	20240104	161200	-44.04	20230308	71700	25.80	20230106	1.65	N	041510	500	119 억		3320955	N	N	6317	N	00	N
98	20240104	120439	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	89800	-200	5	-0.22	7928055700	88422	48.78	89700	91400	88500	117000	63000	90000	89661.57	13.94	-122	-20051	94200	92100	91000	88900	87800	91550	88350	119	27000	500	63000	100	1	23830901	21400	26.70	3.05	12	0.37	3363.00	29472.00	161200	20230308	-44.29	71700	20230106	25.24	94500	-4.97	20240102	88500	1.47	20240104	161200	-44.29	20230308	71700	25.24	20230106	1.65	N	041510	500	119 억		3320955	N	N	6317	N	00	N
99	20240104	110439	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	89000	-1000	5	-1.11	6670451600	74376	41.03	89700	91400	88500	117000	63000	90000	89685.54	13.94	-122	-21042	94200	92100	91000	88900	87800	91550	88350	119	27000	500	63000	100	1	23830901	21210	26.46	3.02	12	0.31	3363.00	29472.00	161200	20230308	-44.79	71700	20230106	24.13	94500	-5.82	20240102	88500	0.56	20240104	161200	-44.79	20230308	71700	24.13	20230106	1.65	N	041510	500	119 억		3320955	N	N	6317	N	00	N
100	20240104	100439	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	90000	0	3	0.00	3744849600	41573	22.94	89700	91400	88800	117000	63000	90000	90078.89	13.94	-122	-12871	94200	92100	91000	88900	87800	91550	88350	119	27000	500	63000	100	1	23830901	21448	26.76	3.05	12	0.17	3363.00	29472.00	161200	20230308	-44.17	71700	20230106	25.52	94500	-4.76	20240102	88800	1.35	20240104	161200	-44.17	20230308	71700	25.52	20230106	1.65	N	041510	500	119 억		3320955	N	N	6317	N	00	N
101	20240104	090441	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	89400	-600	5	-0.67	692817000	7757	4.28	89700	89900	88800	117000	63000	90000	89315.07	13.94	-122	-1824	94200	92100	91000	88900	87800	91550	88350	119	27000	500	63000	100	1	23830901	21305	26.58	3.03	12	0.03	3363.00	29472.00	161200	20230308	-44.54	71700	20230106	24.69	94500	-5.40	20240102	88800	0.68	20240104	161200	-44.54	20230308	71700	24.69	20230106	1.65	N	041510	500	119 억		3320955	N	N	6317	N	00	N
102	20240103	160438	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	90000	-3300	5	-3.54	16305626400	179387	115.33	91500	93100	89900	121200	65400	93300	90897.77	13.71	-791	-858	96300	94800	93000	91500	89700	95550	92250	119	27900	500	65310	100	1	23830901	21448	26.76	3.05	12	0.75	3363.00	29472.00	161200	20230308	-44.17	71700	20230106	25.52	94500	-4.76	20240102	89900	0.11	20240103	161200	-44.17	20230308	71700	25.52	20230106	1.59	N	041510	500	119 억		3268335	N	N	6317	N	00	N
103	20240103	150438	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	90200	-3100	5	-3.32	15162092700	166698	107.18	91500	93100	89900	121200	65400	93300	90954.20	13.71	-791	248	96300	94800	93000	91500	89700	95550	92250	119	27900	500	65310	100	1	23830901	21495	26.82	3.06	12	0.70	3363.00	29472.00	161200	20230308	-44.04	71700	20230106	25.80	94500	-4.55	20240102	89900	0.33	20240103	161200	-44.04	20230308	71700	25.80	20230106	1.59	N	041510	500	119 억		3268335	N	N	515	N	00	N
104	20240103	140436	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	90400	-2900	5	-3.11	11577880600	126988	81.65	91500	93100	90300	121200	65400	93300	91171.54	13.71	-791	-3172	96300	94800	93000	91500	89700	95550	92250	119	27900	500	65310	100	1	23830901	21543	26.88	3.07	12	0.53	3363.00	29472.00	161200	20230308	-43.92	71700	20230106	26.08	94500	-4.34	20240102	90300	0.11	20240103	161200	-43.92	20230308	71700	26.08	20230106	1.59	N	041510	500	119 억		3268335	N	N	515	N	00	N
105	20240103	130437	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	91400	-1900	5	-2.04	9145230500	100160	64.40	91500	93100	90500	121200	65400	93300	91304.44	13.71	-791	-8227	96300	94800	93000	91500	89700	95550	92250	119	27900	500	65310	100	1	23830901	21781	27.18	3.10	12	0.42	3363.00	29472.00	161200	20230308	-43.30	71700	20230106	27.48	94500	-3.28	20240102	90500	0.99	20240103	161200	-43.30	20230308	71700	27.48	20230106	1.59	N	041510	500	119 억		3268335	N	N	515	N	00	N
106	20240103	120440	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	90800	-2500	5	-2.68	7902024800	86495	55.61	91500	93100	90500	121200	65400	93300	91356.17	13.71	-791	-9410	96300	94800	93000	91500	89700	95550	92250	119	27900	500	65310	100	1	23830901	21638	27.00	3.08	12	0.36	3363.00	29472.00	161200	20230308	-43.67	71700	20230106	26.64	94500	-3.92	20240102	90500	0.33	20240103	161200	-43.67	20230308	71700	26.64	20230106	1.59	N	041510	500	119 억		3268335	N	N	515	N	00	N
107	20240103	110437	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	91000	-2300	5	-2.47	6905611800	75555	48.58	91500	93100	90500	121200	65400	93300	91396.23	13.71	-791	-9975	96300	94800	93000	91500	89700	95550	92250	119	27900	500	65310	100	1	23830901	21686	27.06	3.09	12	0.32	3363.00	29472.00	161200	20230308	-43.55	71700	20230106	26.92	94500	-3.70	20240102	90500	0.55	20240103	161200	-43.55	20230308	71700	26.92	20230106	1.59	N	041510	500	119 억		3268335	N	N	515	N	00	N
108	20240103	100437	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	91000	-2300	5	-2.47	4345976600	47382	30.46	91500	93100	91000	121200	65400	93300	91719.13	13.71	-791	-9703	96300	94800	93000	91500	89700	95550	92250	119	27900	500	65310	100	1	23830901	21686	27.06	3.09	12	0.20	3363.00	29472.00	161200	20230308	-43.55	71700	20230106	26.92	94500	-3.70	20240102	91000	0.00	20240103	161200	-43.55	20230308	71700	26.92	20230106	1.59	N	041510	500	119 억		3268335	N	N	515	N	00	N
109	20240103	090437	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	92100	-1200	5	-1.29	817406300	8905	5.73	91500	93100	91300	121200	65400	93300	91776.61	13.71	-791	-1246	96300	94800	93000	91500	89700	95550	92250	119	27900	500	65310	100	1	23830901	21948	27.39	3.12	12	0.04	3363.00	29472.00	161200	20230308	-42.87	71700	20230106	28.45	94500	-2.54	20240102	91200	0.99	20240102	161200	-42.87	20230308	71700	28.45	20230106	1.59	N	041510	500	119 억		3268335	N	N	515	N	00	N
110	20240102	160437	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	93300	1200	2	1.30	14429513100	154369	104.35	91600	94500	91200	119700	64500	92100	93475.66	12.41	-6293	-17091	94500	93300	92500	91300	90500	92900	90900	119	27600	500	64470	100	1	23830901	22234	27.74	3.17	12	0.65	3363.00	29472.00	161200	20230308	-42.12	71700	20230106	30.13	94500	-1.27	20240102	91200	2.30	20240102	161200	-42.12	20230308	71700	30.13	20230106	1.73	N	041510	500	119 억		2956574	N	N	515	N	00	N
111	20240102	150436	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	93600	1500	2	1.63	13671524900	146246	98.86	91600	94500	91200	119700	64500	92100	93484.44	12.41	-6293	-14456	94500	93300	92500	91300	90500	92900	90900	119	27600	500	64470	100	1	23830901	22306	27.83	3.18	12	0.61	3363.00	29472.00	161200	20230308	-41.94	71700	20230106	30.54	94500	-0.95	20240102	91200	2.63	20240102	161200	-41.94	20230308	71700	30.54	20230106	1.73	N	041510	500	119 억		2956574	N	N	3793	N	00	N
112	20240102	140437	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	93900	1800	2	1.95	12654862200	135390	91.52	91600	94500	91200	119700	64500	92100	93471.16	12.41	-6293	-11695	94500	93300	92500	91300	90500	92900	90900	119	27600	500	64470	100	1	23830901	22377	27.92	3.19	12	0.57	3363.00	29472.00	161200	20230308	-41.75	71700	20230106	30.96	94500	-0.63	20240102	91200	2.96	20240102	161200	-41.75	20230308	71700	30.96	20230106	1.73	N	041510	500	119 억		2956574	N	N	3793	N	00	N
113	20240102	130435	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	94000	1900	2	2.06	10955691800	117317	79.31	91600	94500	91200	119700	64500	92100	93386.96	12.41	-6293	-8589	94500	93300	92500	91300	90500	92900	90900	119	27600	500	64470	100	1	23830901	22401	27.95	3.19	12	0.49	3363.00	29472.00	161200	20230308	-41.69	71700	20230106	31.10	94500	-0.53	20240102	91200	3.07	20240102	161200	-41.69	20230308	71700	31.10	20230106	1.73	N	041510	500	119 억		2956574	N	N	3793	N	00	N
114	20240102	120435	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	93800	1700	2	1.85	9446873900	101219	68.42	91600	94500	91200	119700	64500	92100	93332.80	12.41	-6293	-946	94500	93300	92500	91300	90500	92900	90900	119	27600	500	64470	100	1	23830901	22353	27.89	3.18	12	0.42	3363.00	29472.00	161200	20230308	-41.81	71700	20230106	30.82	94500	-0.74	20240102	91200	2.85	20240102	161200	-41.81	20230308	71700	30.82	20230106	1.73	N	041510	500	119 억		2956574	N	N	3793	N	00	N
115	20240102	110434	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	93600	1500	2	1.63	7533885700	80797	54.62	91600	94500	91200	119700	64500	92100	93246.68	12.41	-6293	4352	94500	93300	92500	91300	90500	92900	90900	119	27600	500	64470	100	1	23830901	22306	27.83	3.18	12	0.34	3363.00	29472.00	161200	20230308	-41.94	71700	20230106	30.54	94500	-0.95	20240102	91200	2.63	20240102	161200	-41.94	20230308	71700	30.54	20230106	1.73	N	041510	500	119 억		2956574	N	N	3793	N	00	N
116	20240102	100429	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	91900	-200	5	-0.22	903803800	9877	6.68	91600	91900	91200	119700	64500	92100	91497.05	12.41	-6293	-1563	94500	93300	92500	91300	90500	92900	90900	119	27600	500	64470	100	1	23830901	21901	27.33	3.12	12	0.04	3363.00	29472.00	161200	20230308	-42.99	71700	20230106	28.17	91900	0.00	20240102	91200	0.77	20240102	161200	-42.99	20230308	71700	28.17	20230106	1.73	N	041510	500	119 억		2956574	N	N	3793	N	00	N
117	20240102	090425	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	92100	0	3	0.00	0	0	0.00	0	0	0	119700	64500	92100	0.00	12.41	-6293	0	94500	93300	92500	91300	90500	92900	90900	119	27600	500	64470	100	1	23830901	21948	27.39	3.12	12	0.00	3363.00	29472.00	161200	20230308	-42.87	71700	20230106	28.45	0	0.00	0	0	0.00	0	161200	-42.87	20230308	71700	28.45	20230106	1.73	N	041510	500	119 억		2956574	N	N	3793	N	00	N