KissMeData/041510/price/prices-20240301.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	20240329	160450	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	87800	2400	2	2.81	13666440600	157756	73.26	85600	88000	84500	111000	59800	85400	86629.42	13.41	0	-28593	91000	88200	86600	83800	82200	87400	83000	119	25600	500	59780	100	1	23589522	20712	23.96	2.78	12	0.67	3664.00	31631.00	147000	20230829	-40.27	70000	20240307	25.43	96500	-9.02	20240110	70000	25.43	20240307	147000	-40.27	20230829	70000	25.43	20240307	1.47	N	041510	500	119 억		3162708	N	N	107	N	00	N
3	20240329	150451	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	87500	2100	2	2.46	12357825900	142827	66.33	85600	88000	84500	111000	59800	85400	86523.04	13.41	0	-27101	91000	88200	86600	83800	82200	87400	83000	119	25600	500	59780	100	1	23589522	20641	23.88	2.77	12	0.61	3664.00	31631.00	147000	20230829	-40.48	70000	20240307	25.00	96500	-9.33	20240110	70000	25.00	20240307	147000	-40.48	20230829	70000	25.00	20240307	1.47	N	041510	500	119 억		3162708	N	N	124	N	00	N
4	20240329	140446	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	87500	2100	2	2.46	10466075700	121213	56.29	85600	88000	84500	111000	59800	85400	86344.50	13.41	0	-21145	91000	88200	86600	83800	82200	87400	83000	119	25600	500	59780	100	1	23589522	20641	23.88	2.77	12	0.51	3664.00	31631.00	147000	20230829	-40.48	70000	20240307	25.00	96500	-9.33	20240110	70000	25.00	20240307	147000	-40.48	20230829	70000	25.00	20240307	1.47	N	041510	500	119 억		3162708	N	N	124	N	00	N
5	20240329	130443	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	86600	1200	2	1.41	8003015800	92993	43.19	85600	88000	84500	111000	59800	85400	86060.41	13.41	0	-19366	91000	88200	86600	83800	82200	87400	83000	119	25600	500	59780	100	1	23589522	20429	23.64	2.74	12	0.39	3664.00	31631.00	147000	20230829	-41.09	70000	20240307	23.71	96500	-10.26	20240110	70000	23.71	20240307	147000	-41.09	20230829	70000	23.71	20240307	1.47	N	041510	500	119 억		3162708	N	N	124	N	00	N
6	20240329	120447	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	86200	800	2	0.94	7183416500	83489	38.77	85600	88000	84500	111000	59800	85400	86040.27	13.41	0	-16865	91000	88200	86600	83800	82200	87400	83000	119	25600	500	59780	100	1	23589522	20334	23.53	2.73	12	0.35	3664.00	31631.00	147000	20230829	-41.36	70000	20240307	23.14	96500	-10.67	20240110	70000	23.14	20240307	147000	-41.36	20230829	70000	23.14	20240307	1.47	N	041510	500	119 억		3162708	N	N	124	N	00	N
7	20240329	110440	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	86300	900	2	1.05	6321303300	73479	34.12	85600	88000	84500	111000	59800	85400	86028.71	13.41	0	-15004	91000	88200	86600	83800	82200	87400	83000	119	25600	500	59780	100	1	23589522	20358	23.55	2.73	12	0.31	3664.00	31631.00	147000	20230829	-41.29	70000	20240307	23.29	96500	-10.57	20240110	70000	23.29	20240307	147000	-41.29	20230829	70000	23.29	20240307	1.47	N	041510	500	119 억		3162708	N	N	124	N	00	N
8	20240329	100442	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	84900	-500	5	-0.59	4776936200	55518	25.78	85600	88000	84500	111000	59800	85400	86043.02	13.41	0	-10021	91000	88200	86600	83800	82200	87400	83000	119	25600	500	59780	100	1	23589522	20028	23.17	2.68	12	0.24	3664.00	31631.00	147000	20230829	-42.24	70000	20240307	21.29	96500	-12.02	20240110	70000	21.29	20240307	147000	-42.24	20230829	70000	21.29	20240307	1.47	N	041510	500	119 억		3162708	N	N	124	N	00	N
9	20240329	090440	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	87000	1600	2	1.87	848600400	9773	4.54	85600	87300	85600	111000	59800	85400	86831.11	13.41	0	306	91000	88200	86600	83800	82200	87400	83000	119	25600	500	59780	100	1	23589522	20523	23.74	2.75	12	0.04	3664.00	31631.00	147000	20230829	-40.82	70000	20240307	24.29	96500	-9.84	20240110	70000	24.29	20240307	147000	-40.82	20230829	70000	24.29	20240307	1.47	N	041510	500	119 억		3162708	N	N	124	N	00	N
10	20240328	160444	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	85400	-3000	5	-3.39	18499115700	214696	45.61	87800	89400	85000	114900	61900	88400	86166.01	13.43	0	-2377	95133	91766	89333	85966	83533	93450	87650	119	26500	500	61880	100	1	23589522	20145	23.31	2.70	12	0.91	3664.00	31631.00	147000	20230829	-41.90	70000	20240307	22.00	96500	-11.50	20240110	70000	22.00	20240307	147000	-41.90	20230829	70000	22.00	20240307	1.53	N	041510	500	119 억		3168304	N	N	124	N	00	N
11	20240328	150445	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	85400	-3000	5	-3.39	17717063100	205545	43.67	87800	89400	85000	114900	61900	88400	86195.53	13.43	0	-798	95133	91766	89333	85966	83533	93450	87650	119	26500	500	61880	100	1	23589522	20145	23.31	2.70	12	0.87	3664.00	31631.00	147000	20230829	-41.90	70000	20240307	22.00	96500	-11.50	20240110	70000	22.00	20240307	147000	-41.90	20230829	70000	22.00	20240307	1.53	N	041510	500	119 억		3168304	N	N	727	N	00	N
12	20240328	140439	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	85600	-2800	5	-3.17	15587591900	180586	38.36	87800	89400	85000	114900	61900	88400	86316.71	13.43	0	-662	95133	91766	89333	85966	83533	93450	87650	119	26500	500	61880	100	1	23589522	20193	23.36	2.71	12	0.77	3664.00	31631.00	147000	20230829	-41.77	70000	20240307	22.29	96500	-11.30	20240110	70000	22.29	20240307	147000	-41.77	20230829	70000	22.29	20240307	1.53	N	041510	500	119 억		3168304	N	N	727	N	00	N
13	20240328	130437	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	85600	-2800	5	-3.17	13614436500	157483	33.46	87800	89400	85200	114900	61900	88400	86450.19	13.43	0	-4665	95133	91766	89333	85966	83533	93450	87650	119	26500	500	61880	100	1	23589522	20193	23.36	2.71	12	0.67	3664.00	31631.00	147000	20230829	-41.77	70000	20240307	22.29	96500	-11.30	20240110	70000	22.29	20240307	147000	-41.77	20230829	70000	22.29	20240307	1.53	N	041510	500	119 억		3168304	N	N	727	N	00	N
14	20240328	120442	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	85700	-2700	5	-3.05	12077271200	139527	29.64	87800	89400	85300	114900	61900	88400	86558.65	13.43	0	-6239	95133	91766	89333	85966	83533	93450	87650	119	26500	500	61880	100	1	23589522	20216	23.39	2.71	12	0.59	3664.00	31631.00	147000	20230829	-41.70	70000	20240307	22.43	96500	-11.19	20240110	70000	22.43	20240307	147000	-41.70	20230829	70000	22.43	20240307	1.53	N	041510	500	119 억		3168304	N	N	727	N	00	N
15	20240328	110440	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	86100	-2300	5	-2.60	10508504900	121244	25.76	87800	89400	85500	114900	61900	88400	86672.36	13.43	0	-7121	95133	91766	89333	85966	83533	93450	87650	119	26500	500	61880	100	1	23589522	20311	23.50	2.72	12	0.51	3664.00	31631.00	147000	20230829	-41.43	70000	20240307	23.00	96500	-10.78	20240110	70000	23.00	20240307	147000	-41.43	20230829	70000	23.00	20240307	1.53	N	041510	500	119 억		3168304	N	N	727	N	00	N
16	20240328	100441	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	87100	-1300	5	-1.47	6799239800	78430	16.66	87800	89400	85500	114900	61900	88400	86691.80	13.43	0	9041	95133	91766	89333	85966	83533	93450	87650	119	26500	500	61880	100	1	23589522	20546	23.77	2.75	12	0.33	3664.00	31631.00	147000	20230829	-40.75	70000	20240307	24.43	96500	-9.74	20240110	70000	24.43	20240307	147000	-40.75	20230829	70000	24.43	20240307	1.53	N	041510	500	119 억		3168304	N	N	727	N	00	N
17	20240328	090448	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	87800	-600	5	-0.68	646336400	7336	1.56	87800	89400	87700	114900	61900	88400	88104.70	13.43	0	971	95133	91766	89333	85966	83533	93450	87650	119	26500	500	61880	100	1	23589522	20712	23.96	2.78	12	0.03	3664.00	31631.00	147000	20230829	-40.27	70000	20240307	25.43	96500	-9.02	20240110	70000	25.43	20240307	147000	-40.27	20230829	70000	25.43	20240307	1.53	N	041510	500	119 억		3168304	N	N	727	N	00	N
18	20240327	160445	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	88400	1300	2	1.49	42181624100	469277	78.63	87100	92700	86900	113200	61000	87100	89890.01	13.36	0	46415	93166	90132	84366	81332	75566	91650	82850	119	26100	500	60970	100	1	23589522	20853	24.13	2.79	12	1.99	3664.00	31631.00	147000	20230829	-39.86	70000	20240307	26.29	96500	-8.39	20240110	70000	26.29	20240307	147000	-39.86	20230829	70000	26.29	20240307	1.57	N	041510	500	119 억		3150800	N	N	727	N	00	N
19	20240327	150448	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	88700	1600	2	1.84	40882504600	454579	76.17	87100	92700	86900	113200	61000	87100	89936.11	13.36	0	45025	93166	90132	84366	81332	75566	91650	82850	119	26100	500	60970	100	1	23589522	20924	24.21	2.80	12	1.93	3664.00	31631.00	147000	20230829	-39.66	70000	20240307	26.71	96500	-8.08	20240110	70000	26.71	20240307	147000	-39.66	20230829	70000	26.71	20240307	1.57	N	041510	500	119 억		3150800	N	N	3527	N	00	N
20	20240327	140449	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	88500	1400	2	1.61	38383238900	426409	71.45	87100	92700	86900	113200	61000	87100	90016.44	13.36	0	40596	93166	90132	84366	81332	75566	91650	82850	119	26100	500	60970	100	1	23589522	20877	24.15	2.80	12	1.81	3664.00	31631.00	147000	20230829	-39.80	70000	20240307	26.43	96500	-8.29	20240110	70000	26.43	20240307	147000	-39.80	20230829	70000	26.43	20240307	1.57	N	041510	500	119 억		3150800	N	N	3527	N	00	N
21	20240327	130448	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	89200	2100	2	2.41	36451605700	404666	67.80	87100	92700	86900	113200	61000	87100	90079.72	13.36	0	37872	93166	90132	84366	81332	75566	91650	82850	119	26100	500	60970	100	1	23589522	21042	24.34	2.82	12	1.72	3664.00	31631.00	147000	20230829	-39.32	70000	20240307	27.43	96500	-7.56	20240110	70000	27.43	20240307	147000	-39.32	20230829	70000	27.43	20240307	1.57	N	041510	500	119 억		3150800	N	N	3527	N	00	N
22	20240327	120448	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	88600	1500	2	1.72	33775888800	374737	62.79	87100	92700	86900	113200	61000	87100	90133.86	13.36	0	34305	93166	90132	84366	81332	75566	91650	82850	119	26100	500	60970	100	1	23589522	20900	24.18	2.80	12	1.59	3664.00	31631.00	147000	20230829	-39.73	70000	20240307	26.57	96500	-8.19	20240110	70000	26.57	20240307	147000	-39.73	20230829	70000	26.57	20240307	1.57	N	041510	500	119 억		3150800	N	N	3527	N	00	N
23	20240327	110447	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	88800	1700	2	1.95	32109043500	355933	59.64	87100	92700	86900	113200	61000	87100	90212.66	13.36	0	30228	93166	90132	84366	81332	75566	91650	82850	119	26100	500	60970	100	1	23589522	20947	24.24	2.81	12	1.51	3664.00	31631.00	147000	20230829	-39.59	70000	20240307	26.86	96500	-7.98	20240110	70000	26.86	20240307	147000	-39.59	20230829	70000	26.86	20240307	1.57	N	041510	500	119 억		3150800	N	N	3527	N	00	N
24	20240327	100443	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	90700	3600	2	4.13	26643740700	294832	49.40	87100	92700	86900	113200	61000	87100	90371.44	13.36	0	23883	93166	90132	84366	81332	75566	91650	82850	119	26100	500	60970	100	1	23589522	21396	24.75	2.87	12	1.25	3664.00	31631.00	147000	20230829	-38.30	70000	20240307	29.57	96500	-6.01	20240110	70000	29.57	20240307	147000	-38.30	20230829	70000	29.57	20240307	1.57	N	041510	500	119 억		3150800	N	N	3527	N	00	N
25	20240327	090448	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	88400	1300	2	1.49	2404683000	27374	4.59	87100	88700	86900	113200	61000	87100	87850.97	13.36	0	7096	93166	90132	84366	81332	75566	91650	82850	119	26100	500	60970	100	1	23589522	20853	24.13	2.79	12	0.12	3664.00	31631.00	147000	20230829	-39.86	70000	20240307	26.29	96500	-8.39	20240110	70000	26.29	20240307	147000	-39.86	20230829	70000	26.29	20240307	1.57	N	041510	500	119 억		3150800	N	N	3527	N	00	N
26	20240326	160410	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	87100	8000	2	10.11	50308772400	594695	480.24	79500	87400	78600	102800	55400	79100	84589.53	12.98	0	77754	81566	80332	78466	77232	75366	80950	77850	119	23700	500	55370	100	1	23589522	20546	23.77	2.75	12	2.52	3664.00	31631.00	147000	20230829	-40.75	70000	20240307	24.43	96500	-9.74	20240110	70000	24.43	20240307	147000	-40.75	20230829	70000	24.43	20240307	1.56	N	041510	500	119 억		3062787	N	N	3526	N	00	N
27	20240326	150441	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	86500	7400	2	9.36	45505102400	539508	435.67	79500	87400	78600	102800	55400	79100	84345.56	12.98	0	79532	81566	80332	78466	77232	75366	80950	77850	119	23700	500	55370	100	1	23589522	20405	23.61	2.73	12	2.29	3664.00	31631.00	147000	20230829	-41.16	70000	20240307	23.57	96500	-10.36	20240110	70000	23.57	20240307	147000	-41.16	20230829	70000	23.57	20240307	1.56	N	041510	500	119 억		3062787	N	N	1231	N	00	N
28	20240326	140439	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	86300	7200	2	9.10	38236568400	455362	367.72	79500	87400	78600	102800	55400	79100	83969.61	12.98	0	77947	81566	80332	78466	77232	75366	80950	77850	119	23700	500	55370	100	1	23589522	20358	23.55	2.73	12	1.93	3664.00	31631.00	147000	20230829	-41.29	70000	20240307	23.29	96500	-10.57	20240110	70000	23.29	20240307	147000	-41.29	20230829	70000	23.29	20240307	1.56	N	041510	500	119 억		3062787	N	N	1231	N	00	N
29	20240326	130437	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	84900	5800	2	7.33	28728945300	345077	278.66	79500	85700	78600	102800	55400	79100	83253.72	12.98	0	74898	81566	80332	78466	77232	75366	80950	77850	119	23700	500	55370	100	1	23589522	20028	23.17	2.68	12	1.46	3664.00	31631.00	147000	20230829	-42.24	70000	20240307	21.29	96500	-12.02	20240110	70000	21.29	20240307	147000	-42.24	20230829	70000	21.29	20240307	1.56	N	041510	500	119 억		3062787	N	N	1231	N	00	N
30	20240326	120440	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	84600	5500	2	6.95	22510860000	271954	219.61	79500	84800	78600	102800	55400	79100	82774.51	12.98	0	44580	81566	80332	78466	77232	75366	80950	77850	119	23700	500	55370	100	1	23589522	19957	23.09	2.67	12	1.15	3664.00	31631.00	147000	20230829	-42.45	70000	20240307	20.86	96500	-12.33	20240110	70000	20.86	20240307	147000	-42.45	20230829	70000	20.86	20240307	1.56	N	041510	500	119 억		3062787	N	N	1231	N	00	N
31	20240326	110434	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	83700	4600	2	5.82	16400264000	199520	161.12	79500	84200	78600	102800	55400	79100	82198.60	12.98	0	19226	81566	80332	78466	77232	75366	80950	77850	119	23700	500	55370	100	1	23589522	19744	22.84	2.65	12	0.85	3664.00	31631.00	147000	20230829	-43.06	70000	20240307	19.57	96500	-13.26	20240110	70000	19.57	20240307	147000	-43.06	20230829	70000	19.57	20240307	1.56	N	041510	500	119 억		3062787	N	N	1231	N	00	N
32	20240326	100442	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81700	2600	2	3.29	5905963700	73083	59.02	79500	82100	78600	102800	55400	79100	80811.73	12.98	0	-2052	81566	80332	78466	77232	75366	80950	77850	119	23700	500	55370	100	1	23589522	19273	22.30	2.58	12	0.31	3664.00	31631.00	147000	20230829	-44.42	70000	20240307	16.71	96500	-15.34	20240110	70000	16.71	20240307	147000	-44.42	20230829	70000	16.71	20240307	1.56	N	041510	500	119 억		3062787	N	N	1231	N	00	N
33	20240326	090438	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	78700	-400	5	-0.51	341323400	4319	3.49	79500	79500	78600	102800	55400	79100	79028.34	12.98	0	-1325	81566	80332	78466	77232	75366	80950	77850	119	23700	500	55370	100	1	23589522	18565	21.48	2.49	12	0.02	3664.00	31631.00	147000	20230829	-46.46	70000	20240307	12.43	96500	-18.45	20240110	70000	12.43	20240307	147000	-46.46	20230829	70000	12.43	20240307	1.56	N	041510	500	119 억		3062787	N	N	1231	N	00	N
34	20240325	160454	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79100	2100	2	2.73	9719405500	123475	205.17	77300	79700	76600	100100	53900	77000	78714.33	12.92	0	11552	78733	77866	76733	75866	74733	78300	76300	119	23100	500	53900	100	1	23589522	18659	23.52	2.68	12	0.52	3363.00	29472.00	147000	20230829	-46.19	70000	20240307	13.00	96500	-18.03	20240110	70000	13.00	20240307	147000	-46.19	20230829	70000	13.00	20240307	1.56	N	041510	500	119 억		3048399	N	N	1231	N	00	N
35	20240325	150457	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	79400	2400	2	3.12	8853694600	112543	187.00	77300	79700	76600	100100	53900	77000	78669.44	12.92	0	14164	78733	77866	76733	75866	74733	78300	76300	119	23100	500	53900	100	1	23589522	18730	23.61	2.69	12	0.48	3363.00	29472.00	147000	20230829	-45.99	70000	20240307	13.43	96500	-17.72	20240110	70000	13.43	20240307	147000	-45.99	20230829	70000	13.43	20240307	1.56	N	041510	500	119 억		3048399	N	N	268	N	00	N
36	20240325	140455	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	78700	1700	2	2.21	6016061300	76774	127.57	77300	79000	76600	100100	53900	77000	78360.66	12.92	0	7153	78733	77866	76733	75866	74733	78300	76300	119	23100	500	53900	100	1	23589522	18565	23.40	2.67	12	0.33	3363.00	29472.00	147000	20230829	-46.46	70000	20240307	12.43	96500	-18.45	20240110	70000	12.43	20240307	147000	-46.46	20230829	70000	12.43	20240307	1.56	N	041510	500	119 억		3048399	N	N	268	N	00	N
37	20240325	130456	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	78700	1700	2	2.21	5221242600	66677	110.79	77300	79000	76600	100100	53900	77000	78306.50	12.92	0	9621	78733	77866	76733	75866	74733	78300	76300	119	23100	500	53900	100	1	23589522	18565	23.40	2.67	12	0.28	3363.00	29472.00	147000	20230829	-46.46	70000	20240307	12.43	96500	-18.45	20240110	70000	12.43	20240307	147000	-46.46	20230829	70000	12.43	20240307	1.56	N	041510	500	119 억		3048399	N	N	268	N	00	N
38	20240325	120500	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	78900	1900	2	2.47	4656682600	59511	98.88	77300	79000	76600	100100	53900	77000	78249.11	12.92	0	10687	78733	77866	76733	75866	74733	78300	76300	119	23100	500	53900	100	1	23589522	18612	23.46	2.68	12	0.25	3363.00	29472.00	147000	20230829	-46.33	70000	20240307	12.71	96500	-18.24	20240110	70000	12.71	20240307	147000	-46.33	20230829	70000	12.71	20240307	1.56	N	041510	500	119 억		3048399	N	N	268	N	00	N
39	20240325	110457	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	78600	1600	2	2.08	3422175700	43814	72.80	77300	78700	76600	100100	53900	77000	78106.90	12.92	0	13176	78733	77866	76733	75866	74733	78300	76300	119	23100	500	53900	100	1	23589522	18541	23.37	2.67	12	0.19	3363.00	29472.00	147000	20230829	-46.53	70000	20240307	12.29	96500	-18.55	20240110	70000	12.29	20240307	147000	-46.53	20230829	70000	12.29	20240307	1.56	N	041510	500	119 억		3048399	N	N	268	N	00	N
40	20240325	100456	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	78100	1100	2	1.43	1562296500	20095	33.39	77300	78300	76600	100100	53900	77000	77745.53	12.92	0	7245	78733	77866	76733	75866	74733	78300	76300	119	23100	500	53900	100	1	23589522	18423	23.22	2.65	12	0.09	3363.00	29472.00	147000	20230829	-46.87	70000	20240307	11.57	96500	-19.07	20240110	70000	11.57	20240307	147000	-46.87	20230829	70000	11.57	20240307	1.56	N	041510	500	119 억		3048399	N	N	268	N	00	N
41	20240325	090457	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	77000	0	3	0.00	162217400	2108	3.50	77300	77300	76600	100100	53900	77000	76953.23	12.92	0	-681	78733	77866	76733	75866	74733	78300	76300	119	23100	500	53900	100	1	23589522	18164	22.90	2.61	12	0.01	3363.00	29472.00	147000	20230829	-47.62	70000	20240307	10.00	96500	-20.21	20240110	70000	10.00	20240307	147000	-47.62	20230829	70000	10.00	20240307	1.56	N	041510	500	119 억		3048399	N	N	268	N	00	N
42	20240322	160456	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	77000	-300	5	-0.39	4555388400	59396	49.92	76900	77600	75600	100400	54200	77300	76695.16	12.96	0	-10551	79833	78566	77033	75766	74233	79200	76400	119	23100	500	54110	100	1	23589522	18164	22.90	2.61	12	0.25	3363.00	29472.00	147000	20230829	-47.62	70000	20240307	10.00	96500	-20.21	20240110	70000	10.00	20240307	147000	-47.62	20230829	70000	10.00	20240307	1.56	N	041510	500	119 억		3058092	N	N	268	N	00	N
43	20240322	150458	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	77000	-300	5	-0.39	4226178800	55122	46.32	76900	77600	75600	100400	54200	77300	76669.55	12.96	0	-9935	79833	78566	77033	75766	74233	79200	76400	119	23100	500	54110	100	1	23589522	18164	22.90	2.61	12	0.23	3363.00	29472.00	147000	20230829	-47.62	70000	20240307	10.00	96500	-20.21	20240110	70000	10.00	20240307	147000	-47.62	20230829	70000	10.00	20240307	1.56	N	041510	500	119 억		3058092	N	N	1510	N	00	N
44	20240322	140453	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	77200	-100	5	-0.13	3483697700	45499	38.24	76900	77600	75600	100400	54200	77300	76566.47	12.96	0	-5838	79833	78566	77033	75766	74233	79200	76400	119	23100	500	54110	100	1	23589522	18211	22.96	2.62	12	0.19	3363.00	29472.00	147000	20230829	-47.48	70000	20240307	10.29	96500	-20.00	20240110	70000	10.29	20240307	147000	-47.48	20230829	70000	10.29	20240307	1.56	N	041510	500	119 억		3058092	N	N	1510	N	00	N
45	20240322	130456	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	77500	200	2	0.26	3122167500	40823	34.31	76900	77600	75600	100400	54200	77300	76480.60	12.96	0	-5867	79833	78566	77033	75766	74233	79200	76400	119	23100	500	54110	100	1	23589522	18282	23.04	2.63	12	0.17	3363.00	29472.00	147000	20230829	-47.28	70000	20240307	10.71	96500	-19.69	20240110	70000	10.71	20240307	147000	-47.28	20230829	70000	10.71	20240307	1.56	N	041510	500	119 억		3058092	N	N	1510	N	00	N
46	20240322	120451	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	77100	-200	5	-0.26	2601181100	34092	28.65	76900	77100	75600	100400	54200	77300	76298.87	12.96	0	-6656	79833	78566	77033	75766	74233	79200	76400	119	23100	500	54110	100	1	23589522	18188	22.93	2.62	12	0.14	3363.00	29472.00	147000	20230829	-47.55	70000	20240307	10.14	96500	-20.10	20240110	70000	10.14	20240307	147000	-47.55	20230829	70000	10.14	20240307	1.56	N	041510	500	119 억		3058092	N	N	1510	N	00	N
47	20240322	110457	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	76000	-1300	5	-1.68	2156490200	28293	23.78	76900	76900	75600	100400	54200	77300	76219.92	12.96	0	-6611	79833	78566	77033	75766	74233	79200	76400	119	23100	500	54110	100	1	23589522	17928	22.60	2.58	12	0.12	3363.00	29472.00	147000	20230829	-48.30	70000	20240307	8.57	96500	-21.24	20240110	70000	8.57	20240307	147000	-48.30	20230829	70000	8.57	20240307	1.56	N	041510	500	119 억		3058092	N	N	1510	N	00	N
48	20240322	100452	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	76400	-900	5	-1.16	1656480500	21732	18.26	76900	76900	75600	100400	54200	77300	76223.10	12.96	0	-5668	79833	78566	77033	75766	74233	79200	76400	119	23100	500	54110	100	1	23589522	18022	22.72	2.59	12	0.09	3363.00	29472.00	147000	20230829	-48.03	70000	20240307	9.14	96500	-20.83	20240110	70000	9.14	20240307	147000	-48.03	20230829	70000	9.14	20240307	1.56	N	041510	500	119 억		3058092	N	N	1510	N	00	N
49	20240322	090451	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	76300	-1000	5	-1.29	405058600	5291	4.45	76900	76900	76200	100400	54200	77300	76556.15	12.96	0	-2498	79833	78566	77033	75766	74233	79200	76400	119	23100	500	54110	100	1	23589522	17999	22.69	2.59	12	0.02	3363.00	29472.00	147000	20230829	-48.10	70000	20240307	9.00	96500	-20.93	20240110	70000	9.00	20240307	147000	-48.10	20230829	70000	9.00	20240307	1.56	N	041510	500	119 억		3058092	N	N	1510	N	00	N
50	20240321	160451	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	77300	1600	2	2.11	9147518600	118492	154.64	76400	78300	75500	98400	53000	75700	77199.44	12.93	0	12824	77433	76566	76033	75166	74633	76300	74900	119	22700	500	52990	100	1	23589522	18235	22.99	2.62	12	0.50	3363.00	29472.00	147000	20230829	-47.41	70000	20240307	10.43	96500	-19.90	20240110	70000	10.43	20240307	147000	-47.41	20230829	70000	10.43	20240307	1.56	N	041510	500	119 억		3051045	N	N	1510	N	00	N
51	20240321	150452	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	77300	1600	2	2.11	8709671400	112828	147.25	76400	78300	75500	98400	53000	75700	77194.32	12.93	0	15112	77433	76566	76033	75166	74633	76300	74900	119	22700	500	52990	100	1	23589522	18235	22.99	2.62	12	0.48	3363.00	29472.00	147000	20230829	-47.41	70000	20240307	10.43	96500	-19.90	20240110	70000	10.43	20240307	147000	-47.41	20230829	70000	10.43	20240307	1.56	N	041510	500	119 억		3051045	N	N	100	N	00	N
52	20240321	140452	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	77800	2100	2	2.77	7920063400	102650	133.97	76400	78300	75500	98400	53000	75700	77156.09	12.93	0	18998	77433	76566	76033	75166	74633	76300	74900	119	22700	500	52990	100	1	23589522	18353	23.13	2.64	12	0.44	3363.00	29472.00	147000	20230829	-47.07	70000	20240307	11.14	96500	-19.38	20240110	70000	11.14	20240307	147000	-47.07	20230829	70000	11.14	20240307	1.56	N	041510	500	119 억		3051045	N	N	100	N	00	N
53	20240321	130447	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	77800	2100	2	2.77	7038260100	91312	119.17	76400	78300	75500	98400	53000	75700	77079.34	12.93	0	19717	77433	76566	76033	75166	74633	76300	74900	119	22700	500	52990	100	1	23589522	18353	23.13	2.64	12	0.39	3363.00	29472.00	147000	20230829	-47.07	70000	20240307	11.14	96500	-19.38	20240110	70000	11.14	20240307	147000	-47.07	20230829	70000	11.14	20240307	1.56	N	041510	500	119 억		3051045	N	N	100	N	00	N
54	20240321	120452	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	77500	1800	2	2.38	6396190300	83055	108.39	76400	78300	75500	98400	53000	75700	77011.60	12.93	0	18886	77433	76566	76033	75166	74633	76300	74900	119	22700	500	52990	100	1	23589522	18282	23.04	2.63	12	0.35	3363.00	29472.00	147000	20230829	-47.28	70000	20240307	10.71	96500	-19.69	20240110	70000	10.71	20240307	147000	-47.28	20230829	70000	10.71	20240307	1.56	N	041510	500	119 억		3051045	N	N	100	N	00	N
55	20240321	110452	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	77600	1900	2	2.51	5080611500	66142	86.32	76400	77600	75500	98400	53000	75700	76813.80	12.93	0	18464	77433	76566	76033	75166	74633	76300	74900	119	22700	500	52990	100	1	23589522	18305	23.07	2.63	12	0.28	3363.00	29472.00	147000	20230829	-47.21	70000	20240307	10.86	96500	-19.59	20240110	70000	10.86	20240307	147000	-47.21	20230829	70000	10.86	20240307	1.56	N	041510	500	119 억		3051045	N	N	100	N	00	N
56	20240321	100454	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	76500	800	2	1.06	2298460200	30045	39.21	76400	76800	75500	98400	53000	75700	76500.75	12.93	0	7637	77433	76566	76033	75166	74633	76300	74900	119	22700	500	52990	100	1	23589522	18046	22.75	2.60	12	0.13	3363.00	29472.00	147000	20230829	-47.96	70000	20240307	9.29	96500	-20.73	20240110	70000	9.29	20240307	147000	-47.96	20230829	70000	9.29	20240307	1.56	N	041510	500	119 억		3051045	N	N	100	N	00	N
57	20240321	090454	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	76500	800	2	1.06	546758100	7155	9.34	76400	76800	75500	98400	53000	75700	76416.83	12.93	0	2805	77433	76566	76033	75166	74633	76300	74900	119	22700	500	52990	100	1	23589522	18046	22.75	2.60	12	0.03	3363.00	29472.00	147000	20230829	-47.96	70000	20240307	9.29	96500	-20.73	20240110	70000	9.29	20240307	147000	-47.96	20230829	70000	9.29	20240307	1.56	N	041510	500	119 억		3051045	N	N	100	N	00	N
58	20240320	160449	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75700	-100	5	-0.13	5815089200	76390	95.42	76300	76900	75500	98500	53100	75800	76124.16	12.95	0	-1774	77133	76466	75633	74966	74133	76800	75300	119	22700	500	53060	100	1	23589522	17857	22.51	2.57	12	0.32	3363.00	29472.00	147000	20230829	-48.50	70000	20240307	8.14	96500	-21.55	20240110	70000	8.14	20240307	147000	-48.50	20230829	70000	8.14	20240307	1.56	N	041510	500	119 억		3054089	N	N	100	N	00	N
59	20240320	150449	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75800	0	3	0.00	5421152400	71184	88.92	76300	76900	75500	98500	53100	75800	76156.89	12.95	0	-3011	77133	76466	75633	74966	74133	76800	75300	119	22700	500	53060	100	1	23589522	17881	22.54	2.57	12	0.30	3363.00	29472.00	147000	20230829	-48.44	70000	20240307	8.29	96500	-21.45	20240110	70000	8.29	20240307	147000	-48.44	20230829	70000	8.29	20240307	1.56	N	041510	500	119 억		3054089	N	N	1974	N	00	N
60	20240320	140453	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75900	100	2	0.13	4946635600	64917	81.09	76300	76900	75500	98500	53100	75800	76199.39	12.95	0	-2502	77133	76466	75633	74966	74133	76800	75300	119	22700	500	53060	100	1	23589522	17904	22.57	2.58	12	0.28	3363.00	29472.00	147000	20230829	-48.37	70000	20240307	8.43	96500	-21.35	20240110	70000	8.43	20240307	147000	-48.37	20230829	70000	8.43	20240307	1.56	N	041510	500	119 억		3054089	N	N	1974	N	00	N
61	20240320	130455	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	76300	500	2	0.66	4485928400	58865	73.53	76300	76900	75500	98500	53100	75800	76207.06	12.95	0	-1552	77133	76466	75633	74966	74133	76800	75300	119	22700	500	53060	100	1	23589522	17999	22.69	2.59	12	0.25	3363.00	29472.00	147000	20230829	-48.10	70000	20240307	9.00	96500	-20.93	20240110	70000	9.00	20240307	147000	-48.10	20230829	70000	9.00	20240307	1.56	N	041510	500	119 억		3054089	N	N	1974	N	00	N
62	20240320	120452	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75800	0	3	0.00	3543777700	46488	58.07	76300	76900	75500	98500	53100	75800	76229.95	12.95	0	2661	77133	76466	75633	74966	74133	76800	75300	119	22700	500	53060	100	1	23589522	17881	22.54	2.57	12	0.20	3363.00	29472.00	147000	20230829	-48.44	70000	20240307	8.29	96500	-21.45	20240110	70000	8.29	20240307	147000	-48.44	20230829	70000	8.29	20240307	1.56	N	041510	500	119 억		3054089	N	N	1974	N	00	N
63	20240320	110452	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75800	0	3	0.00	3048854300	39951	49.91	76300	76900	75500	98500	53100	75800	76314.84	12.95	0	4477	77133	76466	75633	74966	74133	76800	75300	119	22700	500	53060	100	1	23589522	17881	22.54	2.57	12	0.17	3363.00	29472.00	147000	20230829	-48.44	70000	20240307	8.29	96500	-21.45	20240110	70000	8.29	20240307	147000	-48.44	20230829	70000	8.29	20240307	1.56	N	041510	500	119 억		3054089	N	N	1974	N	00	N
64	20240320	100449	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	76400	600	2	0.79	2199838600	28788	35.96	76300	76900	75500	98500	53100	75800	76415.12	12.95	0	6894	77133	76466	75633	74966	74133	76800	75300	119	22700	500	53060	100	1	23589522	18022	22.72	2.59	12	0.12	3363.00	29472.00	147000	20230829	-48.03	70000	20240307	9.14	96500	-20.83	20240110	70000	9.14	20240307	147000	-48.03	20230829	70000	9.14	20240307	1.56	N	041510	500	119 억		3054089	N	N	1974	N	00	N
65	20240320	090447	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	76100	300	2	0.40	332817300	4381	5.47	76300	76300	75500	98500	53100	75800	75968.34	12.95	0	-38	77133	76466	75633	74966	74133	76800	75300	119	22700	500	53060	100	1	23589522	17952	22.63	2.58	12	0.02	3363.00	29472.00	147000	20230829	-48.23	70000	20240307	8.71	96500	-21.14	20240110	70000	8.71	20240307	147000	-48.23	20230829	70000	8.71	20240307	1.56	N	041510	500	119 억		3054089	N	N	1974	N	00	N
66	20240319	160442	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75800	600	2	0.80	6014775700	79454	145.32	75000	76300	74800	97700	52700	75200	75701.24	12.84	0	19531	77133	76166	75333	74366	73533	76650	74850	119	22500	500	52640	100	1	23589522	17881	22.54	2.57	12	0.34	3363.00	29472.00	147000	20230829	-48.44	70000	20240307	8.29	96500	-21.45	20240110	70000	8.29	20240307	147000	-48.44	20230829	70000	8.29	20240307	1.55	N	041510	500	119 억		3029456	N	N	1973	N	00	N
67	20240319	150450	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75700	500	2	0.66	5340398200	70559	129.05	75000	76300	74800	97700	52700	75200	75686.99	12.84	0	14209	77133	76166	75333	74366	73533	76650	74850	119	22500	500	52640	100	1	23589522	17857	22.51	2.57	12	0.30	3363.00	29472.00	147000	20230829	-48.50	70000	20240307	8.14	96500	-21.55	20240110	70000	8.14	20240307	147000	-48.50	20230829	70000	8.14	20240307	1.55	N	041510	500	119 억		3029456	N	N	510	N	00	N
68	20240319	140450	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75800	600	2	0.80	4590326600	60647	110.92	75000	76300	74800	97700	52700	75200	75689.26	12.84	0	14523	77133	76166	75333	74366	73533	76650	74850	119	22500	500	52640	100	1	23589522	17881	22.54	2.57	12	0.26	3363.00	29472.00	147000	20230829	-48.44	70000	20240307	8.29	96500	-21.45	20240110	70000	8.29	20240307	147000	-48.44	20230829	70000	8.29	20240307	1.55	N	041510	500	119 억		3029456	N	N	510	N	00	N
69	20240319	130423	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75700	500	2	0.66	4161170200	54977	100.55	75000	76300	74800	97700	52700	75200	75689.29	12.84	0	15493	77133	76166	75333	74366	73533	76650	74850	119	22500	500	52640	100	1	23589522	17857	22.51	2.57	12	0.23	3363.00	29472.00	147000	20230829	-48.50	70000	20240307	8.14	96500	-21.55	20240110	70000	8.14	20240307	147000	-48.50	20230829	70000	8.14	20240307	1.55	N	041510	500	119 억		3029456	N	N	510	N	00	N
70	20240319	120448	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75700	500	2	0.66	3596206900	47512	86.90	75000	76300	74800	97700	52700	75200	75690.50	12.84	0	14515	77133	76166	75333	74366	73533	76650	74850	119	22500	500	52640	100	1	23589522	17857	22.51	2.57	12	0.20	3363.00	29472.00	147000	20230829	-48.50	70000	20240307	8.14	96500	-21.55	20240110	70000	8.14	20240307	147000	-48.50	20230829	70000	8.14	20240307	1.55	N	041510	500	119 억		3029456	N	N	510	N	00	N
71	20240319	110448	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75700	500	2	0.66	2394685300	31683	57.95	75000	76300	74800	97700	52700	75200	75582.66	12.84	0	6938	77133	76166	75333	74366	73533	76650	74850	119	22500	500	52640	100	1	23589522	17857	22.51	2.57	12	0.13	3363.00	29472.00	147000	20230829	-48.50	70000	20240307	8.14	96500	-21.55	20240110	70000	8.14	20240307	147000	-48.50	20230829	70000	8.14	20240307	1.55	N	041510	500	119 억		3029456	N	N	510	N	00	N
72	20240319	100449	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75900	700	2	0.93	1742403400	23058	42.17	75000	76300	74800	97700	52700	75200	75566.11	12.84	0	5156	77133	76166	75333	74366	73533	76650	74850	119	22500	500	52640	100	1	23589522	17904	22.57	2.58	12	0.10	3363.00	29472.00	147000	20230829	-48.37	70000	20240307	8.43	96500	-21.35	20240110	70000	8.43	20240307	147000	-48.37	20230829	70000	8.43	20240307	1.55	N	041510	500	119 억		3029456	N	N	510	N	00	N
73	20240319	090448	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	74900	-300	5	-0.40	220487100	2941	5.38	75000	75300	74800	97700	52700	75200	74970.11	12.84	0	-354	77133	76166	75333	74366	73533	76650	74850	119	22500	500	52640	100	1	23589522	17669	22.27	2.54	12	0.01	3363.00	29472.00	147000	20230829	-49.05	70000	20240307	7.00	96500	-22.38	20240110	70000	7.00	20240307	147000	-49.05	20230829	70000	7.00	20240307	1.55	N	041510	500	119 억		3029456	N	N	510	N	00	N
74	20240318	160445	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75200	300	2	0.40	4120316100	54660	70.35	74900	76300	74500	97300	52500	74900	75381.26	12.88	0	-3426	76766	75832	74766	73832	72766	75300	73300	119	22400	500	52430	100	1	23589522	17739	22.36	2.55	12	0.23	3363.00	29472.00	147000	20230829	-48.84	70000	20240307	7.43	96500	-22.07	20240110	70000	7.43	20240307	147000	-48.84	20230829	70000	7.43	20240307	1.60	N	041510	500	119 억		3037773	N	N	510	N	00	N
75	20240318	150447	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75100	200	2	0.27	3832949200	50841	65.43	74900	76300	74500	97300	52500	74900	75391.23	12.88	0	-3972	76766	75832	74766	73832	72766	75300	73300	119	22400	500	52430	100	1	23589522	17716	22.33	2.55	12	0.22	3363.00	29472.00	147000	20230829	-48.91	70000	20240307	7.29	96500	-22.18	20240110	70000	7.29	20240307	147000	-48.91	20230829	70000	7.29	20240307	1.60	N	041510	500	119 억		3037773	N	N	635	N	00	N
76	20240318	140445	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75000	100	2	0.13	2919364500	38686	49.79	74900	76300	74500	97300	52500	74900	75463.56	12.88	0	-3832	76766	75832	74766	73832	72766	75300	73300	119	22400	500	52430	100	1	23589522	17692	22.30	2.54	12	0.16	3363.00	29472.00	147000	20230829	-48.98	70000	20240307	7.14	96500	-22.28	20240110	70000	7.14	20240307	147000	-48.98	20230829	70000	7.14	20240307	1.60	N	041510	500	119 억		3037773	N	N	635	N	00	N
77	20240318	130446	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75200	300	2	0.40	2592678900	34336	44.19	74900	76300	74500	97300	52500	74900	75509.64	12.88	0	-4205	76766	75832	74766	73832	72766	75300	73300	119	22400	500	52430	100	1	23589522	17739	22.36	2.55	12	0.15	3363.00	29472.00	147000	20230829	-48.84	70000	20240307	7.43	96500	-22.07	20240110	70000	7.43	20240307	147000	-48.84	20230829	70000	7.43	20240307	1.60	N	041510	500	119 억		3037773	N	N	635	N	00	N
78	20240318	120444	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75400	500	2	0.67	2493376300	33017	42.49	74900	76300	74500	97300	52500	74900	75518.57	12.88	0	-4027	76766	75832	74766	73832	72766	75300	73300	119	22400	500	52430	100	1	23589522	17786	22.42	2.56	12	0.14	3363.00	29472.00	147000	20230829	-48.71	70000	20240307	7.71	96500	-21.87	20240110	70000	7.71	20240307	147000	-48.71	20230829	70000	7.71	20240307	1.60	N	041510	500	119 억		3037773	N	N	635	N	00	N
79	20240318	110447	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75200	300	2	0.40	2120379500	28052	36.10	74900	76300	74500	97300	52500	74900	75588.27	12.88	0	-3426	76766	75832	74766	73832	72766	75300	73300	119	22400	500	52430	100	1	23589522	17739	22.36	2.55	12	0.12	3363.00	29472.00	147000	20230829	-48.84	70000	20240307	7.43	96500	-22.07	20240110	70000	7.43	20240307	147000	-48.84	20230829	70000	7.43	20240307	1.60	N	041510	500	119 억		3037773	N	N	635	N	00	N
80	20240318	100445	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75800	900	2	1.20	1583844400	20938	26.95	74900	76300	74500	97300	52500	74900	75645.67	12.88	0	331	76766	75832	74766	73832	72766	75300	73300	119	22400	500	52430	100	1	23589522	17881	22.54	2.57	12	0.09	3363.00	29472.00	147000	20230829	-48.44	70000	20240307	8.29	96500	-21.45	20240110	70000	8.29	20240307	147000	-48.44	20230829	70000	8.29	20240307	1.60	N	041510	500	119 억		3037773	N	N	635	N	00	N
81	20240318	090444	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	74900	0	3	0.00	92041900	1230	1.58	74900	75300	74500	97300	52500	74900	74828.91	12.88	0	-631	76766	75832	74766	73832	72766	75300	73300	119	22400	500	52430	100	1	23589522	17669	22.27	2.54	12	0.01	3363.00	29472.00	147000	20230829	-49.05	70000	20240307	7.00	96500	-22.38	20240110	70000	7.00	20240307	147000	-49.05	20230829	70000	7.00	20240307	1.60	N	041510	500	119 억		3037773	N	N	635	N	00	N
82	20240315	160440	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	74900	-200	5	-0.27	5775237200	77259	57.90	75000	75700	73700	97600	52600	75100	74751.54	12.90	0	-10944	77100	76100	75500	74500	73900	75800	74200	119	22500	500	52570	100	1	23589522	17669	22.27	2.54	12	0.33	3363.00	29472.00	154000	20230310	-51.36	70000	20240307	7.00	96500	-22.38	20240110	70000	7.00	20240307	147000	-49.05	20230829	70000	7.00	20240307	1.67	N	041510	500	119 억		3042265	N	N	635	N	00	N
83	20240315	150418	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	74500	-600	5	-0.80	5111880300	68386	51.25	75000	75700	73700	97600	52600	75100	74750.39	12.90	0	-11261	77100	76100	75500	74500	73900	75800	74200	119	22500	500	52570	100	1	23589522	17574	22.15	2.53	12	0.29	3363.00	29472.00	154000	20230310	-51.62	70000	20240307	6.43	96500	-22.80	20240110	70000	6.43	20240307	147000	-49.32	20230829	70000	6.43	20240307	1.67	N	041510	500	119 억		3042265	N	N	119	N	00	N
84	20240315	140417	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	74600	-500	5	-0.67	4288262100	57344	42.98	75000	75700	73700	97600	52600	75100	74781.36	12.90	0	-9122	77100	76100	75500	74500	73900	75800	74200	119	22500	500	52570	100	1	23589522	17598	22.18	2.53	12	0.24	3363.00	29472.00	154000	20230310	-51.56	70000	20240307	6.57	96500	-22.69	20240110	70000	6.57	20240307	147000	-49.25	20230829	70000	6.57	20240307	1.67	N	041510	500	119 억		3042265	N	N	119	N	00	N
85	20240315	130442	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75100	0	3	0.00	3434255500	45916	34.41	75000	75700	73700	97600	52600	75100	74794.31	12.90	0	-4122	77100	76100	75500	74500	73900	75800	74200	119	22500	500	52570	100	1	23589522	17716	22.33	2.55	12	0.19	3363.00	29472.00	154000	20230310	-51.23	70000	20240307	7.29	96500	-22.18	20240110	70000	7.29	20240307	147000	-48.91	20230829	70000	7.29	20240307	1.67	N	041510	500	119 억		3042265	N	N	119	N	00	N
86	20240315	120443	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75000	-100	5	-0.13	3229892900	43193	32.37	75000	75700	73700	97600	52600	75100	74778.16	12.90	0	-4242	77100	76100	75500	74500	73900	75800	74200	119	22500	500	52570	100	1	23589522	17692	22.30	2.54	12	0.18	3363.00	29472.00	154000	20230310	-51.30	70000	20240307	7.14	96500	-22.28	20240110	70000	7.14	20240307	147000	-48.98	20230829	70000	7.14	20240307	1.67	N	041510	500	119 억		3042265	N	N	119	N	00	N
87	20240315	110436	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75200	100	2	0.13	2798248900	37440	28.06	75000	75700	73700	97600	52600	75100	74739.55	12.90	0	-3496	77100	76100	75500	74500	73900	75800	74200	119	22500	500	52570	100	1	23589522	17739	22.36	2.55	12	0.16	3363.00	29472.00	154000	20230310	-51.17	70000	20240307	7.43	96500	-22.07	20240110	70000	7.43	20240307	147000	-48.84	20230829	70000	7.43	20240307	1.67	N	041510	500	119 억		3042265	N	N	119	N	00	N
88	20240315	100441	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75000	-100	5	-0.13	1835950400	24671	18.49	75000	75600	73700	97600	52600	75100	74417.35	12.90	0	-1288	77100	76100	75500	74500	73900	75800	74200	119	22500	500	52570	100	1	23589522	17692	22.30	2.54	12	0.10	3363.00	29472.00	154000	20230310	-51.30	70000	20240307	7.14	96500	-22.28	20240110	70000	7.14	20240307	147000	-48.98	20230829	70000	7.14	20240307	1.67	N	041510	500	119 억		3042265	N	N	119	N	00	N
89	20240315	090442	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	74100	-1000	5	-1.33	394941100	5298	3.97	75000	75100	74000	97600	52600	75100	74545.32	12.90	0	-3807	77100	76100	75500	74500	73900	75800	74200	119	22500	500	52570	100	1	23589522	17480	22.03	2.51	12	0.02	3363.00	29472.00	154000	20230310	-51.88	70000	20240307	5.86	96500	-23.21	20240110	70000	5.86	20240307	147000	-49.59	20230829	70000	5.86	20240307	1.67	N	041510	500	119 억		3042265	N	N	119	N	00	N
90	20240314	160437	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75100	-200	5	-0.27	10064150800	133124	161.97	75300	76500	74900	97800	52800	75300	75600.19	12.85	0	-33438	76833	76066	75133	74366	73433	76150	74450	119	22500	500	52710	100	1	23830901	17897	22.33	2.55	12	0.56	3363.00	29472.00	157000	20230309	-52.17	70000	20240307	7.29	96500	-22.18	20240110	70000	7.29	20240307	147000	-48.91	20230829	70000	7.29	20240307	1.66	N	041510	500	119 억		3062256	N	N	119	N	00	N
91	20240314	150438	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75400	100	2	0.13	7225677000	95327	115.98	75300	76500	75000	97800	52800	75300	75798.85	12.85	0	-11651	76833	76066	75133	74366	73433	76150	74450	119	22500	500	52710	100	1	23830901	17968	22.42	2.56	12	0.40	3363.00	29472.00	157000	20230309	-51.97	70000	20240307	7.71	96500	-21.87	20240110	70000	7.71	20240307	147000	-48.71	20230829	70000	7.71	20240307	1.66	N	041510	500	119 억		3062256	N	N	373	N	00	N
92	20240314	140438	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75700	400	2	0.53	6650295300	87706	106.71	75300	76500	75000	97800	52800	75300	75824.86	12.85	0	-6364	76833	76066	75133	74366	73433	76150	74450	119	22500	500	52710	100	1	23830901	18040	22.51	2.57	12	0.37	3363.00	29472.00	157000	20230309	-51.78	70000	20240307	8.14	96500	-21.55	20240110	70000	8.14	20240307	147000	-48.50	20230829	70000	8.14	20240307	1.66	N	041510	500	119 억		3062256	N	N	373	N	00	N
93	20240314	130437	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75900	600	2	0.80	6062952100	79954	97.28	75300	76500	75000	97800	52800	75300	75830.50	12.85	0	-3776	76833	76066	75133	74366	73433	76150	74450	119	22500	500	52710	100	1	23830901	18088	22.57	2.58	12	0.34	3363.00	29472.00	157000	20230309	-51.66	70000	20240307	8.43	96500	-21.35	20240110	70000	8.43	20240307	147000	-48.37	20230829	70000	8.43	20240307	1.66	N	041510	500	119 억		3062256	N	N	373	N	00	N
94	20240314	120438	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75900	600	2	0.80	5497462100	72485	88.19	75300	76500	75000	97800	52800	75300	75842.76	12.85	0	-1559	76833	76066	75133	74366	73433	76150	74450	119	22500	500	52710	100	1	23830901	18088	22.57	2.58	12	0.30	3363.00	29472.00	157000	20230309	-51.66	70000	20240307	8.43	96500	-21.35	20240110	70000	8.43	20240307	147000	-48.37	20230829	70000	8.43	20240307	1.66	N	041510	500	119 억		3062256	N	N	373	N	00	N
95	20240314	110436	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	76000	700	2	0.93	4436206500	58486	71.16	75300	76500	75000	97800	52800	75300	75850.74	12.85	0	7487	76833	76066	75133	74366	73433	76150	74450	119	22500	500	52710	100	1	23830901	18111	22.60	2.58	12	0.25	3363.00	29472.00	157000	20230309	-51.59	70000	20240307	8.57	96500	-21.24	20240110	70000	8.57	20240307	147000	-48.30	20230829	70000	8.57	20240307	1.66	N	041510	500	119 억		3062256	N	N	373	N	00	N
96	20240314	100440	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75800	500	2	0.66	1976158800	26070	31.72	75300	76500	75000	97800	52800	75300	75802.03	12.85	0	3652	76833	76066	75133	74366	73433	76150	74450	119	22500	500	52710	100	1	23830901	18064	22.54	2.57	12	0.11	3363.00	29472.00	157000	20230309	-51.72	70000	20240307	8.29	96500	-21.45	20240110	70000	8.29	20240307	147000	-48.44	20230829	70000	8.29	20240307	1.66	N	041510	500	119 억		3062256	N	N	373	N	00	N
97	20240314	090439	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75500	200	2	0.27	202407500	2689	3.27	75300	75600	75000	97800	52800	75300	75272.41	12.85	0	-844	76833	76066	75133	74366	73433	76150	74450	119	22500	500	52710	100	1	23830901	17992	22.45	2.56	12	0.01	3363.00	29472.00	157000	20230309	-51.91	70000	20240307	7.86	96500	-21.76	20240110	70000	7.86	20240307	147000	-48.64	20230829	70000	7.86	20240307	1.66	N	041510	500	119 억		3062256	N	N	373	N	00	N
98	20240313	160434	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75300	0	3	0.00	6131938800	81705	75.31	75300	75900	74200	97800	52800	75300	75049.58	12.83	0	6239	77233	76266	75433	74466	73633	75850	74050	119	22500	500	52710	100	1	23830901	17945	22.39	2.55	12	0.34	3363.00	29472.00	161200	20230308	-53.29	70000	20240307	7.57	96500	-21.97	20240110	70000	7.57	20240307	147000	-48.78	20230829	70000	7.57	20240307	1.67	N	041510	500	119 억		3056540	N	N	373	N	00	N
99	20240313	150433	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75100	-200	5	-0.27	5721612100	76238	70.28	75300	75900	74200	97800	52800	75300	75049.35	12.83	0	5392	77233	76266	75433	74466	73633	75850	74050	119	22500	500	52710	100	1	23830901	17897	22.33	2.55	12	0.32	3363.00	29472.00	161200	20230308	-53.41	70000	20240307	7.29	96500	-22.18	20240110	70000	7.29	20240307	147000	-48.91	20230829	70000	7.29	20240307	1.67	N	041510	500	119 억		3056540	N	N	78	N	00	N
100	20240313	140437	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75100	-200	5	-0.27	5328125200	70993	65.44	75300	75900	74200	97800	52800	75300	75051.42	12.83	0	4736	77233	76266	75433	74466	73633	75850	74050	119	22500	500	52710	100	1	23830901	17897	22.33	2.55	12	0.30	3363.00	29472.00	161200	20230308	-53.41	70000	20240307	7.29	96500	-22.18	20240110	70000	7.29	20240307	147000	-48.91	20230829	70000	7.29	20240307	1.67	N	041510	500	119 억		3056540	N	N	78	N	00	N
101	20240313	130439	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75000	-300	5	-0.40	3984904400	53108	48.95	75300	75900	74200	97800	52800	75300	75033.98	12.83	0	1157	77233	76266	75433	74466	73633	75850	74050	119	22500	500	52710	100	1	23830901	17873	22.30	2.54	12	0.22	3363.00	29472.00	161200	20230308	-53.47	70000	20240307	7.14	96500	-22.28	20240110	70000	7.14	20240307	147000	-48.98	20230829	70000	7.14	20240307	1.67	N	041510	500	119 억		3056540	N	N	78	N	00	N
102	20240313	120436	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	74800	-500	5	-0.66	3791653600	50526	46.57	75300	75900	74200	97800	52800	75300	75043.61	12.83	0	2722	77233	76266	75433	74466	73633	75850	74050	119	22500	500	52710	100	1	23830901	17826	22.24	2.54	12	0.21	3363.00	29472.00	161200	20230308	-53.60	70000	20240307	6.86	96500	-22.49	20240110	70000	6.86	20240307	147000	-49.12	20230829	70000	6.86	20240307	1.67	N	041510	500	119 억		3056540	N	N	78	N	00	N
103	20240313	110434	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75600	300	2	0.40	2410229300	32159	29.64	75300	75900	74200	97800	52800	75300	74947.27	12.83	0	5170	77233	76266	75433	74466	73633	75850	74050	119	22500	500	52710	100	1	23830901	18016	22.48	2.57	12	0.13	3363.00	29472.00	161200	20230308	-53.10	70000	20240307	8.00	96500	-21.66	20240110	70000	8.00	20240307	147000	-48.57	20230829	70000	8.00	20240307	1.67	N	041510	500	119 억		3056540	N	N	78	N	00	N
104	20240313	100432	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75000	-300	5	-0.40	1514214200	20261	18.68	75300	75600	74200	97800	52800	75300	74735.41	12.83	0	1564	77233	76266	75433	74466	73633	75850	74050	119	22500	500	52710	100	1	23830901	17873	22.30	2.54	12	0.09	3363.00	29472.00	161200	20230308	-53.47	70000	20240307	7.14	96500	-22.28	20240110	70000	7.14	20240307	147000	-48.98	20230829	70000	7.14	20240307	1.67	N	041510	500	119 억		3056540	N	N	78	N	00	N
105	20240313	090434	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	74700	-600	5	-0.80	192322000	2568	2.37	75300	75300	74400	97800	52800	75300	74891.74	12.83	0	-391	77233	76266	75433	74466	73633	75850	74050	119	22500	500	52710	100	1	23830901	17802	22.21	2.53	12	0.01	3363.00	29472.00	161200	20230308	-53.66	70000	20240307	6.71	96500	-22.59	20240110	70000	6.71	20240307	147000	-49.18	20230829	70000	6.71	20240307	1.67	N	041510	500	119 억		3056540	N	N	78	N	00	N
106	20240312	160428	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75300	-500	5	-0.66	8118208600	107715	50.38	75500	76400	74600	98500	53100	75800	75367.65	12.88	0	-15794	79733	77766	75233	73266	70733	78750	74250	119	22700	500	53060	100	1	23830901	17945	22.39	2.55	12	0.45	3363.00	29472.00	161200	20230308	-53.29	70000	20240307	7.57	96500	-21.97	20240110	70000	7.57	20240307	147000	-48.78	20230829	70000	7.57	20240307	1.66	N	041510	500	119 억		3070216	N	N	78	N	00	N
107	20240312	150428	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75100	-700	5	-0.92	7566109700	100367	46.94	75500	76400	74600	98500	53100	75800	75384.41	12.88	0	-16730	79733	77766	75233	73266	70733	78750	74250	119	22700	500	53060	100	1	23830901	17897	22.33	2.55	12	0.42	3363.00	29472.00	161200	20230308	-53.41	70000	20240307	7.29	96500	-22.18	20240110	70000	7.29	20240307	147000	-48.91	20230829	70000	7.29	20240307	1.66	N	041510	500	119 억		3070216	N	N	515	N	00	N
108	20240312	140424	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	74700	-1100	5	-1.45	5733511400	75872	35.49	75500	76400	74600	98500	53100	75800	75568.19	12.88	0	-20790	79733	77766	75233	73266	70733	78750	74250	119	22700	500	53060	100	1	23830901	17802	22.21	2.53	12	0.32	3363.00	29472.00	161200	20230308	-53.66	70000	20240307	6.71	96500	-22.59	20240110	70000	6.71	20240307	147000	-49.18	20230829	70000	6.71	20240307	1.66	N	041510	500	119 억		3070216	N	N	515	N	00	N
109	20240312	130413	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	76200	400	2	0.53	2647474500	34912	16.33	75500	76400	74800	98500	53100	75800	75832.80	12.88	0	-297	79733	77766	75233	73266	70733	78750	74250	119	22700	500	53060	100	1	23830901	18159	22.66	2.59	12	0.15	3363.00	29472.00	161200	20230308	-52.73	70000	20240307	8.86	96500	-21.04	20240110	70000	8.86	20240307	147000	-48.16	20230829	70000	8.86	20240307	1.66	N	041510	500	119 억		3070216	N	N	515	N	00	N
110	20240312	120431	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75900	100	2	0.13	2301919900	30365	14.20	75500	76400	74800	98500	53100	75800	75808.33	12.88	0	-903	79733	77766	75233	73266	70733	78750	74250	119	22700	500	53060	100	1	23830901	18088	22.57	2.58	12	0.13	3363.00	29472.00	161200	20230308	-52.92	70000	20240307	8.43	96500	-21.35	20240110	70000	8.43	20240307	147000	-48.37	20230829	70000	8.43	20240307	1.66	N	041510	500	119 억		3070216	N	N	515	N	00	N
111	20240312	110430	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	76000	200	2	0.26	2019387400	26647	12.46	75500	76400	74800	98500	53100	75800	75782.91	12.88	0	-1399	79733	77766	75233	73266	70733	78750	74250	119	22700	500	53060	100	1	23830901	18111	22.60	2.58	12	0.11	3363.00	29472.00	161200	20230308	-52.85	70000	20240307	8.57	96500	-21.24	20240110	70000	8.57	20240307	147000	-48.30	20230829	70000	8.57	20240307	1.66	N	041510	500	119 억		3070216	N	N	515	N	00	N
112	20240312	100428	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75900	100	2	0.13	1440945200	19032	8.90	75500	76400	74800	98500	53100	75800	75711.67	12.88	0	-539	79733	77766	75233	73266	70733	78750	74250	119	22700	500	53060	100	1	23830901	18088	22.57	2.58	12	0.08	3363.00	29472.00	161200	20230308	-52.92	70000	20240307	8.43	96500	-21.35	20240110	70000	8.43	20240307	147000	-48.37	20230829	70000	8.43	20240307	1.66	N	041510	500	119 억		3070216	N	N	515	N	00	N
113	20240312	090428	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75200	-600	5	-0.79	252227400	3353	1.57	75500	75600	74900	98500	53100	75800	75223.19	12.88	0	-1543	79733	77766	75233	73266	70733	78750	74250	119	22700	500	53060	100	1	23830901	17921	22.36	2.55	12	0.01	3363.00	29472.00	161200	20230308	-53.35	70000	20240307	7.43	96500	-22.07	20240110	70000	7.43	20240307	147000	-48.84	20230829	70000	7.43	20240307	1.66	N	041510	500	119 억		3070216	N	N	515	N	00	N
114	20240311	160427	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75800	2700	2	3.69	16066534000	212835	170.37	73100	77200	72700	95000	51200	73100	75488.09	12.85	0	5197	75233	74166	72633	71566	70033	74700	72100	119	21900	500	51170	100	1	23830901	18064	22.54	2.57	12	0.89	3363.00	29472.00	161200	20230308	-52.98	70000	20240307	8.29	96500	-21.45	20240110	70000	8.29	20240307	147000	-48.44	20230829	70000	8.29	20240307	1.62	N	041510	500	119 억		3062359	N	N	515	N	00	N
115	20240311	150428	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75700	2600	2	3.56	15578271700	206383	165.21	73100	77200	72700	95000	51200	73100	75482.34	12.85	0	6017	75233	74166	72633	71566	70033	74700	72100	119	21900	500	51170	100	1	23830901	18040	22.51	2.57	12	0.87	3363.00	29472.00	161200	20230308	-53.04	70000	20240307	8.14	96500	-21.55	20240110	70000	8.14	20240307	147000	-48.50	20230829	70000	8.14	20240307	1.62	N	041510	500	119 억		3062359	N	N	359	N	00	N
116	20240311	140425	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75300	2200	2	3.01	14786657700	195905	156.82	73100	77200	72700	95000	51200	73100	75478.72	12.85	0	8220	75233	74166	72633	71566	70033	74700	72100	119	21900	500	51170	100	1	23830901	17945	22.39	2.55	12	0.82	3363.00	29472.00	161200	20230308	-53.29	70000	20240307	7.57	96500	-21.97	20240110	70000	7.57	20240307	147000	-48.78	20230829	70000	7.57	20240307	1.62	N	041510	500	119 억		3062359	N	N	359	N	00	N
117	20240311	130428	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	74900	1800	2	2.46	13653534600	180792	144.72	73100	77200	72700	95000	51200	73100	75520.68	12.85	0	3632	75233	74166	72633	71566	70033	74700	72100	119	21900	500	51170	100	1	23830901	17849	22.27	2.54	12	0.76	3363.00	29472.00	161200	20230308	-53.54	70000	20240307	7.00	96500	-22.38	20240110	70000	7.00	20240307	147000	-49.05	20230829	70000	7.00	20240307	1.62	N	041510	500	119 억		3062359	N	N	359	N	00	N
118	20240311	120429	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75000	1900	2	2.60	12643959700	167330	133.94	73100	77200	72700	95000	51200	73100	75563.02	12.85	0	3449	75233	74166	72633	71566	70033	74700	72100	119	21900	500	51170	100	1	23830901	17873	22.30	2.54	12	0.70	3363.00	29472.00	161200	20230308	-53.47	70000	20240307	7.14	96500	-22.28	20240110	70000	7.14	20240307	147000	-48.98	20230829	70000	7.14	20240307	1.62	N	041510	500	119 억		3062359	N	N	359	N	00	N
119	20240311	110424	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75700	2600	2	3.56	11276130500	149135	119.38	73100	77200	72700	95000	51200	73100	75610.22	12.85	0	8253	75233	74166	72633	71566	70033	74700	72100	119	21900	500	51170	100	1	23830901	18040	22.51	2.57	12	0.63	3363.00	29472.00	161200	20230308	-53.04	70000	20240307	8.14	96500	-21.55	20240110	70000	8.14	20240307	147000	-48.50	20230829	70000	8.14	20240307	1.62	N	041510	500	119 억		3062359	N	N	359	N	00	N
120	20240311	100420	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75900	2800	2	3.83	9051029400	119858	95.94	73100	77200	72700	95000	51200	73100	75514.60	12.85	0	16861	75233	74166	72633	71566	70033	74700	72100	119	21900	500	51170	100	1	23830901	18088	22.57	2.58	12	0.50	3363.00	29472.00	161200	20230308	-52.92	70000	20240307	8.43	96500	-21.35	20240110	70000	8.43	20240307	147000	-48.37	20230829	70000	8.43	20240307	1.62	N	041510	500	119 억		3062359	N	N	359	N	00	N
121	20240311	090423	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	73700	600	2	0.82	375936300	5145	4.12	73100	73700	72700	95000	51200	73100	73068.28	12.85	0	-2978	75233	74166	72633	71566	70033	74700	72100	119	21900	500	51170	100	1	23830901	17563	21.91	2.50	12	0.02	3363.00	29472.00	161200	20230308	-54.28	70000	20240307	5.29	96500	-23.63	20240110	70000	5.29	20240307	147000	-49.86	20230829	70000	5.29	20240307	1.62	N	041510	500	119 억		3062359	N	N	359	N	00	N
122	20240308	160426	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	73100	2200	2	3.10	9042208100	123911	65.38	71400	73700	71100	92100	49700	70900	72973.30	12.79	0	3902	73500	72200	71100	69800	68700	71650	69250	119	21200	500	49630	100	1	23830901	17420	21.74	2.48	12	0.52	3363.00	29472.00	161200	20230308	-54.65	70000	20240307	4.43	96500	-24.25	20240110	70000	4.43	20240307	161200	-54.65	20230308	70000	4.43	20240307	1.61	N	041510	500	119 억		3048850	N	N	359	N	00	N
123	20240308	150424	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	73000	2100	2	2.96	8639624600	118395	62.47	71400	73700	71100	92100	49700	70900	72972.88	12.79	0	6502	73500	72200	71100	69800	68700	71650	69250	119	21200	500	49630	100	1	23830901	17397	21.71	2.48	12	0.50	3363.00	29472.00	161200	20230308	-54.71	70000	20240307	4.29	96500	-24.35	20240110	70000	4.29	20240307	161200	-54.71	20230308	70000	4.29	20240307	1.61	N	041510	500	119 억		3048850	N	N	735	N	00	N
124	20240308	140423	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	72900	2000	2	2.82	7988115900	109458	57.76	71400	73700	71100	92100	49700	70900	72978.82	12.79	0	10643	73500	72200	71100	69800	68700	71650	69250	119	21200	500	49630	100	1	23830901	17373	21.68	2.47	12	0.46	3363.00	29472.00	161200	20230308	-54.78	70000	20240307	4.14	96500	-24.46	20240110	70000	4.14	20240307	161200	-54.78	20230308	70000	4.14	20240307	1.61	N	041510	500	119 억		3048850	N	N	735	N	00	N
125	20240308	130422	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	73400	2500	2	3.53	7236689800	99182	52.34	71400	73700	71100	92100	49700	70900	72963.74	12.79	0	12784	73500	72200	71100	69800	68700	71650	69250	119	21200	500	49630	100	1	23830901	17492	21.83	2.49	12	0.42	3363.00	29472.00	161200	20230308	-54.47	70000	20240307	4.86	96500	-23.94	20240110	70000	4.86	20240307	161200	-54.47	20230308	70000	4.86	20240307	1.61	N	041510	500	119 억		3048850	N	N	735	N	00	N
126	20240308	120424	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	73000	2100	2	2.96	6135328500	84116	44.39	71400	73700	71100	92100	49700	70900	72938.90	12.79	0	13635	73500	72200	71100	69800	68700	71650	69250	119	21200	500	49630	100	1	23830901	17397	21.71	2.48	12	0.35	3363.00	29472.00	161200	20230308	-54.71	70000	20240307	4.29	96500	-24.35	20240110	70000	4.29	20240307	161200	-54.71	20230308	70000	4.29	20240307	1.61	N	041510	500	119 억		3048850	N	N	735	N	00	N
127	20240308	110423	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	73300	2400	2	3.39	5293983400	72619	38.32	71400	73700	71100	92100	49700	70900	72900.80	12.79	0	13858	73500	72200	71100	69800	68700	71650	69250	119	21200	500	49630	100	1	23830901	17468	21.80	2.49	12	0.30	3363.00	29472.00	161200	20230308	-54.53	70000	20240307	4.71	96500	-24.04	20240110	70000	4.71	20240307	161200	-54.53	20230308	70000	4.71	20240307	1.61	N	041510	500	119 억		3048850	N	N	735	N	00	N
128	20240308	100420	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	73400	2500	2	3.53	3770408200	51804	27.34	71400	73700	71100	92100	49700	70900	72782.18	12.79	0	22440	73500	72200	71100	69800	68700	71650	69250	119	21200	500	49630	100	1	23830901	17492	21.83	2.49	12	0.22	3363.00	29472.00	161200	20230308	-54.47	70000	20240307	4.86	96500	-23.94	20240110	70000	4.86	20240307	161200	-54.47	20230308	70000	4.86	20240307	1.61	N	041510	500	119 억		3048850	N	N	735	N	00	N
129	20240308	090420	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	71900	1000	2	1.41	375040700	5236	2.76	71400	72000	71100	92100	49700	70900	71627.33	12.79	0	2971	73500	72200	71100	69800	68700	71650	69250	119	21200	500	49630	100	1	23830901	17134	21.38	2.44	12	0.02	3363.00	29472.00	161200	20230308	-55.40	70000	20240307	2.71	96500	-25.49	20240110	70000	2.71	20240307	161200	-55.40	20230308	70000	2.71	20240307	1.61	N	041510	500	119 억		3048850	N	N	735	N	00	N
130	20240307	160421	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	70900	-1300	5	-1.80	13336398500	189003	151.86	72000	72400	70000	93800	50600	72200	70561.60	12.69	0	-6219	74933	73566	72833	71466	70733	73200	71100	119	21600	500	50540	100	1	23830901	16896	21.08	2.41	12	0.79	3363.00	29472.00	161200	20230308	-56.02	70000	20240307	1.29	96500	-26.53	20240110	70000	1.29	20240307	161200	-56.02	20230308	70000	1.29	20240307	1.63	N	041510	500	119 억		3025080	N	N	735	N	00	N
131	20240307	150404	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	70500	-1700	5	-2.35	12579647400	178278	143.24	72000	72400	70000	93800	50600	72200	70561.97	12.69	0	-9375	74933	73566	72833	71466	70733	73200	71100	119	21600	500	50540	100	1	23830901	16801	20.96	2.39	12	0.75	3363.00	29472.00	161200	20230308	-56.27	70000	20240307	0.71	96500	-26.94	20240110	70000	0.71	20240307	161200	-56.27	20230308	70000	0.71	20240307	1.63	N	041510	500	119 억		3025080	N	N	581	N	00	N
132	20240307	140415	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	70300	-1900	5	-2.63	8836352700	124965	100.41	72000	72400	70100	93800	50600	72200	70710.62	12.69	0	-3941	74933	73566	72833	71466	70733	73200	71100	119	21600	500	50540	100	1	23830901	16753	20.90	2.39	12	0.52	3363.00	29472.00	161200	20230308	-56.39	70100	20240307	0.29	96500	-27.15	20240110	70100	0.29	20240307	161200	-56.39	20230308	70100	0.29	20240307	1.63	N	041510	500	119 억		3025080	N	N	581	N	00	N
133	20240307	130417	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	70500	-1700	5	-2.35	7275567000	102801	82.60	72000	72400	70100	93800	50600	72200	70773.31	12.69	0	6236	74933	73566	72833	71466	70733	73200	71100	119	21600	500	50540	100	1	23830901	16801	20.96	2.39	12	0.43	3363.00	29472.00	161200	20230308	-56.27	70100	20240307	0.57	96500	-26.94	20240110	70100	0.57	20240307	161200	-56.27	20230308	70100	0.57	20240307	1.63	N	041510	500	119 억		3025080	N	N	581	N	00	N
134	20240307	120420	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	70600	-1600	5	-2.22	6720590800	94944	76.29	72000	72400	70100	93800	50600	72200	70784.79	12.69	0	6080	74933	73566	72833	71466	70733	73200	71100	119	21600	500	50540	100	1	23830901	16825	20.99	2.40	12	0.40	3363.00	29472.00	161200	20230308	-56.20	70100	20240307	0.71	96500	-26.84	20240110	70100	0.71	20240307	161200	-56.20	20230308	70100	0.71	20240307	1.63	N	041510	500	119 억		3025080	N	N	581	N	00	N
135	20240307	110421	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	71100	-1100	5	-1.52	5719685800	80811	64.93	72000	72400	70100	93800	50600	72200	70778.55	12.69	0	4396	74933	73566	72833	71466	70733	73200	71100	119	21600	500	50540	100	1	23830901	16944	21.14	2.41	12	0.34	3363.00	29472.00	161200	20230308	-55.89	70100	20240307	1.43	96500	-26.32	20240110	70100	1.43	20240307	161200	-55.89	20230308	70100	1.43	20240307	1.63	N	041510	500	119 억		3025080	N	N	581	N	00	N
136	20240307	100419	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	70400	-1800	5	-2.49	3341300200	47137	37.87	72000	72400	70100	93800	50600	72200	70884.87	12.69	0	-8682	74933	73566	72833	71466	70733	73200	71100	119	21600	500	50540	100	1	23830901	16777	20.93	2.39	12	0.20	3363.00	29472.00	161200	20230308	-56.33	70100	20240307	0.43	96500	-27.05	20240110	70100	0.43	20240307	161200	-56.33	20230308	70100	0.43	20240307	1.63	N	041510	500	119 억		3025080	N	N	581	N	00	N
137	20240307	090418	55	50.00	KSQ150	신저가	오락문화	N	N	N	Y	50	N	71600	-600	5	-0.83	438123200	6101	4.90	72000	72400	71400	93800	50600	72200	71811.70	12.69	0	-2973	74933	73566	72833	71466	70733	73200	71100	119	21600	500	50540	100	1	23830901	17063	21.29	2.43	12	0.03	3363.00	29472.00	161200	20230308	-55.58	71400	20240307	0.28	96500	-25.80	20240110	71400	0.28	20240307	161200	-55.58	20230308	71400	0.28	20240307	1.63	N	041510	500	119 억		3025080	N	N	581	N	00	N
138	20240306	160418	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	72200	-1400	5	-1.90	8962706800	123367	132.23	73100	74200	72100	95600	51600	73600	72659.84	12.74	0	-20070	75800	74700	73900	72800	72000	74300	72400	119	22000	500	51520	100	1	23830901	17206	21.47	2.45	12	0.52	3363.00	29472.00	161200	20230308	-55.21	71700	20240213	0.70	96500	-25.18	20240110	71700	0.70	20240213	161200	-55.21	20230308	71700	0.70	20240213	1.69	N	041510	500	119 억		3037177	N	N	581	N	00	N
139	20240306	150417	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	72200	-1400	5	-1.90	8039557400	110585	118.53	73100	74200	72100	95600	51600	73600	72700.24	12.74	0	-19793	75800	74700	73900	72800	72000	74300	72400	119	22000	500	51520	100	1	23830901	17206	21.47	2.45	12	0.46	3363.00	29472.00	161200	20230308	-55.21	71700	20240213	0.70	96500	-25.18	20240110	71700	0.70	20240213	161200	-55.21	20230308	71700	0.70	20240213	1.69	N	041510	500	119 억		3037177	N	N	74	N	00	N
140	20240306	140418	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	72200	-1400	5	-1.90	6533643900	89730	96.18	73100	74200	72200	95600	51600	73600	72814.48	12.74	0	-20363	75800	74700	73900	72800	72000	74300	72400	119	22000	500	51520	100	1	23830901	17206	21.47	2.45	12	0.38	3363.00	29472.00	161200	20230308	-55.21	71700	20240213	0.70	96500	-25.18	20240110	71700	0.70	20240213	161200	-55.21	20230308	71700	0.70	20240213	1.69	N	041510	500	119 억		3037177	N	N	74	N	00	N
141	20240306	130418	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	72700	-900	5	-1.22	3990423400	54614	58.54	73100	74200	72400	95600	51600	73600	73065.93	12.74	0	-10235	75800	74700	73900	72800	72000	74300	72400	119	22000	500	51520	100	1	23830901	17325	21.62	2.47	12	0.23	3363.00	29472.00	161200	20230308	-54.90	71700	20240213	1.39	96500	-24.66	20240110	71700	1.39	20240213	161200	-54.90	20230308	71700	1.39	20240213	1.69	N	041510	500	119 억		3037177	N	N	74	N	00	N
142	20240306	120419	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	72700	-900	5	-1.22	3272540600	44720	47.93	73100	74200	72600	95600	51600	73600	73178.45	12.74	0	-9007	75800	74700	73900	72800	72000	74300	72400	119	22000	500	51520	100	1	23830901	17325	21.62	2.47	12	0.19	3363.00	29472.00	161200	20230308	-54.90	71700	20240213	1.39	96500	-24.66	20240110	71700	1.39	20240213	161200	-54.90	20230308	71700	1.39	20240213	1.69	N	041510	500	119 억		3037177	N	N	74	N	00	N
143	20240306	110417	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	73300	-300	5	-0.41	1930803900	26334	28.23	73100	74200	72700	95600	51600	73600	73319.80	12.74	0	-4010	75800	74700	73900	72800	72000	74300	72400	119	22000	500	51520	100	1	23830901	17468	21.80	2.49	12	0.11	3363.00	29472.00	161200	20230308	-54.53	71700	20240213	2.23	96500	-24.04	20240110	71700	2.23	20240213	161200	-54.53	20230308	71700	2.23	20240213	1.69	N	041510	500	119 억		3037177	N	N	74	N	00	N
144	20240306	100411	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	73300	-300	5	-0.41	1191592600	16243	17.41	73100	74200	72700	95600	51600	73600	73360.36	12.74	0	-2289	75800	74700	73900	72800	72000	74300	72400	119	22000	500	51520	100	1	23830901	17468	21.80	2.49	12	0.07	3363.00	29472.00	161200	20230308	-54.53	71700	20240213	2.23	96500	-24.04	20240110	71700	2.23	20240213	161200	-54.53	20230308	71700	2.23	20240213	1.69	N	041510	500	119 억		3037177	N	N	74	N	00	N
145	20240306	090418	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	73100	-500	5	-0.68	233920000	3204	3.43	73100	73100	72700	95600	51600	73600	73008.55	12.74	0	-1490	75800	74700	73900	72800	72000	74300	72400	119	22000	500	51520	100	1	23830901	17420	21.74	2.48	12	0.01	3363.00	29472.00	161200	20230308	-54.65	71700	20240213	1.95	96500	-24.25	20240110	71700	1.95	20240213	161200	-54.65	20230308	71700	1.95	20240213	1.69	N	041510	500	119 억		3037177	N	N	74	N	00	N
146	20240305	160414	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	73600	-900	5	-1.21	6830849300	92790	40.71	74500	75000	73100	96800	52200	74500	73616.28	12.64	0	12271	81233	77866	76033	72666	70833	76950	71750	119	22300	500	52150	100	1	23830901	17540	21.89	2.50	12	0.39	3363.00	29472.00	161200	20230308	-54.34	71700	20240213	2.65	96500	-23.73	20240110	71700	2.65	20240213	161200	-54.34	20230308	71700	2.65	20240213	1.65	N	041510	500	119 억		3011938	N	N	74	N	00	N
147	20240305	150416	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	73400	-1100	5	-1.48	6297087100	85524	37.53	74500	75000	73100	96800	52200	74500	73629.47	12.64	0	10426	81233	77866	76033	72666	70833	76950	71750	119	22300	500	52150	100	1	23830901	17492	21.83	2.49	12	0.36	3363.00	29472.00	161200	20230308	-54.47	71700	20240213	2.37	96500	-23.94	20240110	71700	2.37	20240213	161200	-54.47	20230308	71700	2.37	20240213	1.65	N	041510	500	119 억		3011938	N	N	0	N	00	N
148	20240305	140410	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	73200	-1300	5	-1.74	5249665900	71243	31.26	74500	75000	73100	96800	52200	74500	73686.76	12.64	0	8118	81233	77866	76033	72666	70833	76950	71750	119	22300	500	52150	100	1	23830901	17444	21.77	2.48	12	0.30	3363.00	29472.00	161200	20230308	-54.59	71700	20240213	2.09	96500	-24.15	20240110	71700	2.09	20240213	161200	-54.59	20230308	71700	2.09	20240213	1.65	N	041510	500	119 억		3011938	N	N	0	N	00	N
149	20240305	130413	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	73600	-900	5	-1.21	4514235700	61221	26.86	74500	75000	73100	96800	52200	74500	73736.72	12.64	0	7133	81233	77866	76033	72666	70833	76950	71750	119	22300	500	52150	100	1	23830901	17540	21.89	2.50	12	0.26	3363.00	29472.00	161200	20230308	-54.34	71700	20240213	2.65	96500	-23.73	20240110	71700	2.65	20240213	161200	-54.34	20230308	71700	2.65	20240213	1.65	N	041510	500	119 억		3011938	N	N	0	N	00	N
150	20240305	120412	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	73500	-1000	5	-1.34	3921637900	53157	23.32	74500	75000	73100	96800	52200	74500	73774.63	12.64	0	4107	81233	77866	76033	72666	70833	76950	71750	119	22300	500	52150	100	1	23830901	17516	21.86	2.49	12	0.22	3363.00	29472.00	161200	20230308	-54.40	71700	20240213	2.51	96500	-23.83	20240110	71700	2.51	20240213	161200	-54.40	20230308	71700	2.51	20240213	1.65	N	041510	500	119 억		3011938	N	N	0	N	00	N
151	20240305	110414	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	73400	-1100	5	-1.48	3104627000	42024	18.44	74500	75000	73100	96800	52200	74500	73877.47	12.64	0	513	81233	77866	76033	72666	70833	76950	71750	119	22300	500	52150	100	1	23830901	17492	21.83	2.49	12	0.18	3363.00	29472.00	161200	20230308	-54.47	71700	20240213	2.37	96500	-23.94	20240110	71700	2.37	20240213	161200	-54.47	20230308	71700	2.37	20240213	1.65	N	041510	500	119 억		3011938	N	N	0	N	00	N
152	20240305	100410	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	73800	-700	5	-0.94	1899798500	25600	11.23	74500	75000	73100	96800	52200	74500	74210.88	12.64	0	-2838	81233	77866	76033	72666	70833	76950	71750	119	22300	500	52150	100	1	23830901	17587	21.94	2.50	12	0.11	3363.00	29472.00	161200	20230308	-54.22	71700	20240213	2.93	96500	-23.52	20240110	71700	2.93	20240213	161200	-54.22	20230308	71700	2.93	20240213	1.65	N	041510	500	119 억		3011938	N	N	0	N	00	N
153	20240305	090411	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	74400	-100	5	-0.13	279483800	3750	1.65	74500	74900	74400	96800	52200	74500	74529.01	12.64	0	-1687	81233	77866	76033	72666	70833	76950	71750	119	22300	500	52150	100	1	23830901	17730	22.12	2.52	12	0.02	3363.00	29472.00	161200	20230308	-53.85	71700	20240213	3.77	96500	-22.90	20240110	71700	3.77	20240213	161200	-53.85	20230308	71700	3.77	20240213	1.65	N	041510	500	119 억		3011938	N	N	0	N	00	N
154	20240304	160411	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	74500	-3700	5	-4.73	17074293300	225312	260.87	78200	79400	74200	101600	54800	78200	75784.41	12.70	0	-18124	80600	79400	78500	77300	76400	78950	76850	119	23400	500	54740	100	1	23830901	17754	22.15	2.53	12	0.95	3363.00	29472.00	161200	20230308	-53.78	71700	20240213	3.91	96500	-22.80	20240110	71700	3.91	20240213	161200	-53.78	20230308	71700	3.91	20240213	1.67	N	041510	500	119 억		3026303	N	N	1895	N	00	N
155	20240304	150410	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	74500	-3700	5	-4.73	16405892100	216350	250.49	78200	79400	74200	101600	54800	78200	75830.33	12.70	0	-18796	80600	79400	78500	77300	76400	78950	76850	119	23400	500	54740	100	1	23830901	17754	22.15	2.53	12	0.91	3363.00	29472.00	161200	20230308	-53.78	71700	20240213	3.91	96500	-22.80	20240110	71700	3.91	20240213	161200	-53.78	20230308	71700	3.91	20240213	1.67	N	041510	500	119 억		3026303	N	N	1895	N	00	N
156	20240304	140348	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	74700	-3500	5	-4.48	14578993700	191884	222.17	78200	79400	74200	101600	54800	78200	75978.16	12.70	0	-18017	80600	79400	78500	77300	76400	78950	76850	119	23400	500	54740	100	1	23830901	17802	22.21	2.53	12	0.81	3363.00	29472.00	161200	20230308	-53.66	71700	20240213	4.18	96500	-22.59	20240110	71700	4.18	20240213	161200	-53.66	20230308	71700	4.18	20240213	1.67	N	041510	500	119 억		3026303	N	N	1895	N	00	N
157	20240304	130407	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75300	-2900	5	-3.71	9918282100	129549	149.99	78200	79400	75100	101600	54800	78200	76560.08	12.70	0	6997	80600	79400	78500	77300	76400	78950	76850	119	23400	500	54740	100	1	23830901	17945	22.39	2.55	12	0.54	3363.00	29472.00	161200	20230308	-53.29	71700	20240213	5.02	96500	-21.97	20240110	71700	5.02	20240213	161200	-53.29	20230308	71700	5.02	20240213	1.67	N	041510	500	119 억		3026303	N	N	1895	N	00	N
158	20240304	120349	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75600	-2600	5	-3.32	8802043400	114744	132.85	78200	79400	75100	101600	54800	78200	76710.27	12.70	0	8303	80600	79400	78500	77300	76400	78950	76850	119	23400	500	54740	100	1	23830901	18016	22.48	2.57	12	0.48	3363.00	29472.00	161200	20230308	-53.10	71700	20240213	5.44	96500	-21.66	20240110	71700	5.44	20240213	161200	-53.10	20230308	71700	5.44	20240213	1.67	N	041510	500	119 억		3026303	N	N	1895	N	00	N
159	20240304	110405	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	75400	-2800	5	-3.58	7540794100	98052	113.53	78200	79400	75100	101600	54800	78200	76906.07	12.70	0	3718	80600	79400	78500	77300	76400	78950	76850	119	23400	500	54740	100	1	23830901	17968	22.42	2.56	12	0.41	3363.00	29472.00	161200	20230308	-53.23	71700	20240213	5.16	96500	-21.87	20240110	71700	5.16	20240213	161200	-53.23	20230308	71700	5.16	20240213	1.67	N	041510	500	119 억		3026303	N	N	1895	N	00	N
160	20240304	100405	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	77500	-700	5	-0.90	2890815400	36938	42.77	78200	79400	77500	101600	54800	78200	78261.29	12.70	0	6511	80600	79400	78500	77300	76400	78950	76850	119	23400	500	54740	100	1	23830901	18469	23.04	2.63	12	0.16	3363.00	29472.00	161200	20230308	-51.92	71700	20240213	8.09	96500	-19.69	20240110	71700	8.09	20240213	161200	-51.92	20230308	71700	8.09	20240213	1.67	N	041510	500	119 억		3026303	N	N	1895	N	00	N
161	20240304	090405	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	78900	700	2	0.90	356456100	4535	5.25	78200	79100	78200	101600	54800	78200	78601.12	12.70	0	1390	80600	79400	78500	77300	76400	78950	76850	119	23400	500	54740	100	1	23830901	18803	23.46	2.68	12	0.02	3363.00	29472.00	161200	20230308	-51.05	71700	20240213	10.04	96500	-18.24	20240110	71700	10.04	20240213	161200	-51.05	20230308	71700	10.04	20240213	1.67	N	041510	500	119 억		3026303	N	N	1895	N	00	N