KissMeData/041510/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160505	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	79300	-1100	5	-1.37	8162109800	102884	89.10	80400	80400	79000	104500	56300	80400	79331.48	13.40	0	-23404	82533	81466	80633	79566	78733	81050	79150	119	24100	500	59490	100	1	23589522	18706	21.64	2.51	12	0.44	3664.00	31631.00	147000	20230829	-46.05	70000	20240307	13.29	96500	-17.82	20240110	70000	13.29	20240307	147000	-46.05	20230829	70000	13.29	20240307	1.23	N	041510	500	119 억		3160794	N	N	525	N	00	N
3	20240430	150509	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	79100	-1300	5	-1.62	7541826500	95049	82.32	80400	80400	79000	104500	56300	80400	79344.92	13.40	0	-23645	82533	81466	80633	79566	78733	81050	79150	119	24100	500	59490	100	1	23589522	18659	21.59	2.50	12	0.40	3664.00	31631.00	147000	20230829	-46.19	70000	20240307	13.00	96500	-18.03	20240110	70000	13.00	20240307	147000	-46.19	20230829	70000	13.00	20240307	1.23	N	041510	500	119 억		3160794	N	N	649	N	00	N
4	20240430	140510	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	79200	-1200	5	-1.49	6212828500	78256	67.77	80400	80400	79000	104500	56300	80400	79388.99	13.40	0	-23148	82533	81466	80633	79566	78733	81050	79150	119	24100	500	59490	100	1	23589522	18683	21.62	2.50	12	0.33	3664.00	31631.00	147000	20230829	-46.12	70000	20240307	13.14	96500	-17.93	20240110	70000	13.14	20240307	147000	-46.12	20230829	70000	13.14	20240307	1.23	N	041510	500	119 억		3160794	N	N	649	N	00	N
5	20240430	130508	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	79100	-1300	5	-1.62	5324099000	67035	58.05	80400	80400	79000	104500	56300	80400	79420.31	13.40	0	-21142	82533	81466	80633	79566	78733	81050	79150	119	24100	500	59490	100	1	23589522	18659	21.59	2.50	12	0.28	3664.00	31631.00	147000	20230829	-46.19	70000	20240307	13.00	96500	-18.03	20240110	70000	13.00	20240307	147000	-46.19	20230829	70000	13.00	20240307	1.23	N	041510	500	119 억		3160794	N	N	649	N	00	N
6	20240430	120509	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	79100	-1300	5	-1.62	4406388000	55435	48.01	80400	80400	79100	104500	56300	80400	79484.80	13.40	0	-19389	82533	81466	80633	79566	78733	81050	79150	119	24100	500	59490	100	1	23589522	18659	21.59	2.50	12	0.23	3664.00	31631.00	147000	20230829	-46.19	70000	20240307	13.00	96500	-18.03	20240110	70000	13.00	20240307	147000	-46.19	20230829	70000	13.00	20240307	1.23	N	041510	500	119 억		3160794	N	N	649	N	00	N
7	20240430	110508	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	79200	-1200	5	-1.49	3521307900	44256	38.33	80400	80400	79100	104500	56300	80400	79563.73	13.40	0	-16610	82533	81466	80633	79566	78733	81050	79150	119	24100	500	59490	100	1	23589522	18683	21.62	2.50	12	0.19	3664.00	31631.00	147000	20230829	-46.12	70000	20240307	13.14	96500	-17.93	20240110	70000	13.14	20240307	147000	-46.12	20230829	70000	13.14	20240307	1.23	N	041510	500	119 억		3160794	N	N	649	N	00	N
8	20240430	100506	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	79600	-800	5	-1.00	1836740400	23016	19.93	80400	80400	79400	104500	56300	80400	79798.53	13.40	0	-7758	82533	81466	80633	79566	78733	81050	79150	119	24100	500	59490	100	1	23589522	18777	21.72	2.52	12	0.10	3664.00	31631.00	147000	20230829	-45.85	70000	20240307	13.71	96500	-17.51	20240110	70000	13.71	20240307	147000	-45.85	20230829	70000	13.71	20240307	1.23	N	041510	500	119 억		3160794	N	N	649	N	00	N
9	20240430	090516	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	80100	-300	5	-0.37	252358700	3154	2.73	80400	80400	79700	104500	56300	80400	79991.28	13.40	0	-364	82533	81466	80633	79566	78733	81050	79150	119	24100	500	59490	100	1	23589522	18895	21.86	2.53	12	0.01	3664.00	31631.00	147000	20230829	-45.51	70000	20240307	14.43	96500	-16.99	20240110	70000	14.43	20240307	147000	-45.51	20230829	70000	14.43	20240307	1.23	N	041510	500	119 억		3160794	N	N	649	N	00	N
10	20240429	160456	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	80400	-600	5	-0.74	9202161500	114627	101.62	81000	81700	79800	105300	56700	81000	80278.94	13.37	0	4791	85600	83300	81900	79600	78200	82600	78900	119	24300	500	59940	100	1	23589522	18966	21.94	2.54	12	0.49	3664.00	31631.00	147000	20230829	-45.31	70000	20240307	14.86	96500	-16.68	20240110	70000	14.86	20240307	147000	-45.31	20230829	70000	14.86	20240307	1.19	N	041510	500	119 억		3155036	N	N	649	N	00	N
11	20240429	150507	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	79900	-1100	5	-1.36	8589509700	106988	94.85	81000	81700	79800	105300	56700	81000	80284.80	13.37	0	4293	85600	83300	81900	79600	78200	82600	78900	119	24300	500	59940	100	1	23589522	18848	21.81	2.53	12	0.45	3664.00	31631.00	147000	20230829	-45.65	70000	20240307	14.14	96500	-17.20	20240110	70000	14.14	20240307	147000	-45.65	20230829	70000	14.14	20240307	1.19	N	041510	500	119 억		3155036	N	N	35	N	00	N
12	20240429	140451	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	80000	-1000	5	-1.23	7003338900	87143	77.26	81000	81700	79800	105300	56700	81000	80366.05	13.37	0	1979	85600	83300	81900	79600	78200	82600	78900	119	24300	500	59940	100	1	23589522	18872	21.83	2.53	12	0.37	3664.00	31631.00	147000	20230829	-45.58	70000	20240307	14.29	96500	-17.10	20240110	70000	14.29	20240307	147000	-45.58	20230829	70000	14.29	20240307	1.19	N	041510	500	119 억		3155036	N	N	35	N	00	N
13	20240429	130507	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	80100	-900	5	-1.11	5796016900	72087	63.91	81000	81700	79800	105300	56700	81000	80403.08	13.37	0	-3429	85600	83300	81900	79600	78200	82600	78900	119	24300	500	59940	100	1	23589522	18895	21.86	2.53	12	0.31	3664.00	31631.00	147000	20230829	-45.51	70000	20240307	14.43	96500	-16.99	20240110	70000	14.43	20240307	147000	-45.51	20230829	70000	14.43	20240307	1.19	N	041510	500	119 억		3155036	N	N	35	N	00	N
14	20240429	120506	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	80000	-1000	5	-1.23	4688242700	58235	51.63	81000	81700	79800	105300	56700	81000	80505.58	13.37	0	-6670	85600	83300	81900	79600	78200	82600	78900	119	24300	500	59940	100	1	23589522	18872	21.83	2.53	12	0.25	3664.00	31631.00	147000	20230829	-45.58	70000	20240307	14.29	96500	-17.10	20240110	70000	14.29	20240307	147000	-45.58	20230829	70000	14.29	20240307	1.19	N	041510	500	119 억		3155036	N	N	35	N	00	N
15	20240429	110454	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	80200	-800	5	-0.99	3700123300	45887	40.68	81000	81700	79800	105300	56700	81000	80635.55	13.37	0	-7252	85600	83300	81900	79600	78200	82600	78900	119	24300	500	59940	100	1	23589522	18919	21.89	2.54	12	0.19	3664.00	31631.00	147000	20230829	-45.44	70000	20240307	14.57	96500	-16.89	20240110	70000	14.57	20240307	147000	-45.44	20230829	70000	14.57	20240307	1.19	N	041510	500	119 억		3155036	N	N	35	N	00	N
16	20240429	100507	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	80900	-100	5	-0.12	2881654100	35700	31.65	81000	81700	79800	105300	56700	81000	80718.60	13.37	0	-6386	85600	83300	81900	79600	78200	82600	78900	119	24300	500	59940	100	1	23589522	19084	22.08	2.56	12	0.15	3664.00	31631.00	147000	20230829	-44.97	70000	20240307	15.57	96500	-16.17	20240110	70000	15.57	20240307	147000	-44.97	20230829	70000	15.57	20240307	1.19	N	041510	500	119 억		3155036	N	N	35	N	00	N
17	20240429	090507	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	81500	500	2	0.62	391854100	4838	4.29	81000	81500	80700	105300	56700	81000	80995.06	13.37	0	221	85600	83300	81900	79600	78200	82600	78900	119	24300	500	59940	100	1	23589522	19225	22.24	2.58	12	0.02	3664.00	31631.00	147000	20230829	-44.56	70000	20240307	16.43	96500	-15.54	20240110	70000	16.43	20240307	147000	-44.56	20230829	70000	16.43	20240307	1.19	N	041510	500	119 억		3155036	N	N	35	N	00	N
18	20240426	160506	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	81000	-1500	5	-1.82	9154876800	111872	131.92	82600	84200	80500	107200	57800	82500	81834.65	13.27	0	7537	86033	84266	83333	81566	80633	83800	81100	119	24700	500	61050	100	1	23589522	19108	22.11	2.56	12	0.47	3664.00	31631.00	147000	20230829	-44.90	70000	20240307	15.71	96500	-16.06	20240110	70000	15.71	20240307	147000	-44.90	20230829	70000	15.71	20240307	1.19	N	041510	500	119 억		3129759	N	N	35	N	00	N
19	20240426	150505	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	81100	-1400	5	-1.70	8810514300	107623	126.91	82600	84200	80500	107200	57800	82500	81864.60	13.27	0	8202	86033	84266	83333	81566	80633	83800	81100	119	24700	500	61050	100	1	23589522	19131	22.13	2.56	12	0.46	3664.00	31631.00	147000	20230829	-44.83	70000	20240307	15.86	96500	-15.96	20240110	70000	15.86	20240307	147000	-44.83	20230829	70000	15.86	20240307	1.19	N	041510	500	119 억		3129759	N	N	1424	N	00	N
20	20240426	140503	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	81100	-1400	5	-1.70	7515650100	91629	108.05	82600	84200	80500	107200	57800	82500	82022.61	13.27	0	9062	86033	84266	83333	81566	80633	83800	81100	119	24700	500	61050	100	1	23589522	19131	22.13	2.56	12	0.39	3664.00	31631.00	147000	20230829	-44.83	70000	20240307	15.86	96500	-15.96	20240110	70000	15.86	20240307	147000	-44.83	20230829	70000	15.86	20240307	1.19	N	041510	500	119 억		3129759	N	N	1424	N	00	N
21	20240426	130503	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	81200	-1300	5	-1.58	6597258400	80304	94.69	82600	84200	80500	107200	57800	82500	82153.55	13.27	0	9495	86033	84266	83333	81566	80633	83800	81100	119	24700	500	61050	100	1	23589522	19155	22.16	2.57	12	0.34	3664.00	31631.00	147000	20230829	-44.76	70000	20240307	16.00	96500	-15.85	20240110	70000	16.00	20240307	147000	-44.76	20230829	70000	16.00	20240307	1.19	N	041510	500	119 억		3129759	N	N	1424	N	00	N
22	20240426	120504	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	81100	-1400	5	-1.70	5919018000	71948	84.84	82600	84200	80500	107200	57800	82500	82268.00	13.27	0	8740	86033	84266	83333	81566	80633	83800	81100	119	24700	500	61050	100	1	23589522	19131	22.13	2.56	12	0.30	3664.00	31631.00	147000	20230829	-44.83	70000	20240307	15.86	96500	-15.96	20240110	70000	15.86	20240307	147000	-44.83	20230829	70000	15.86	20240307	1.19	N	041510	500	119 억		3129759	N	N	1424	N	00	N
23	20240426	110504	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	82100	-400	5	-0.48	5109127800	62000	73.11	82600	84200	80500	107200	57800	82500	82405.29	13.27	0	7253	86033	84266	83333	81566	80633	83800	81100	119	24700	500	61050	100	1	23589522	19367	22.41	2.60	12	0.26	3664.00	31631.00	147000	20230829	-44.15	70000	20240307	17.29	96500	-14.92	20240110	70000	17.29	20240307	147000	-44.15	20230829	70000	17.29	20240307	1.19	N	041510	500	119 억		3129759	N	N	1424	N	00	N
24	20240426	100503	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	81700	-800	5	-0.97	3484512400	42064	49.60	82600	84200	80500	107200	57800	82500	82838.35	13.27	0	3461	86033	84266	83333	81566	80633	83800	81100	119	24700	500	61050	100	1	23589522	19273	22.30	2.58	12	0.18	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	1.19	N	041510	500	119 억		3129759	N	N	1424	N	00	N
25	20240426	090506	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	83400	900	2	1.09	624437700	7515	8.86	82600	84000	82500	107200	57800	82500	83092.18	13.27	0	1154	86033	84266	83333	81566	80633	83800	81100	119	24700	500	61050	100	1	23589522	19674	22.76	2.64	12	0.03	3664.00	31631.00	147000	20230829	-43.27	70000	20240307	19.14	96500	-13.58	20240110	70000	19.14	20240307	147000	-43.27	20230829	70000	19.14	20240307	1.19	N	041510	500	119 억		3129759	N	N	1424	N	00	N
26	20240425	160500	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	82500	-2700	5	-3.17	7072768000	84570	59.66	84400	85100	82400	110700	59700	85200	83635.81	13.26	0	-1816	87800	86500	85600	84300	83400	86050	83850	119	25500	500	63040	100	1	23589522	19461	22.52	2.61	12	0.36	3664.00	31631.00	147000	20230829	-43.88	70000	20240307	17.86	96500	-14.51	20240110	70000	17.86	20240307	147000	-43.88	20230829	70000	17.86	20240307	1.32	N	041510	500	119 억		3128583	N	N	1424	N	00	N
27	20240425	150505	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	82500	-2700	5	-3.17	6400310400	76428	53.92	84400	85100	82400	110700	59700	85200	83742.89	13.26	0	-1230	87800	86500	85600	84300	83400	86050	83850	119	25500	500	63040	100	1	23589522	19461	22.52	2.61	12	0.32	3664.00	31631.00	147000	20230829	-43.88	70000	20240307	17.86	96500	-14.51	20240110	70000	17.86	20240307	147000	-43.88	20230829	70000	17.86	20240307	1.32	N	041510	500	119 억		3128583	N	N	1230	N	00	N
28	20240425	140502	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	83300	-1900	5	-2.23	4543491800	54037	38.12	84400	85100	83100	110700	59700	85200	84081.00	13.26	0	-3162	87800	86500	85600	84300	83400	86050	83850	119	25500	500	63040	100	1	23589522	19650	22.73	2.63	12	0.23	3664.00	31631.00	147000	20230829	-43.33	70000	20240307	19.00	96500	-13.68	20240110	70000	19.00	20240307	147000	-43.33	20230829	70000	19.00	20240307	1.32	N	041510	500	119 억		3128583	N	N	1230	N	00	N
29	20240425	130503	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	83600	-1600	5	-1.88	3835592700	45548	32.13	84400	85100	83300	110700	59700	85200	84209.77	13.26	0	-2507	87800	86500	85600	84300	83400	86050	83850	119	25500	500	63040	100	1	23589522	19721	22.82	2.64	12	0.19	3664.00	31631.00	147000	20230829	-43.13	70000	20240307	19.43	96500	-13.37	20240110	70000	19.43	20240307	147000	-43.13	20230829	70000	19.43	20240307	1.32	N	041510	500	119 억		3128583	N	N	1230	N	00	N
30	20240425	120501	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	84300	-900	5	-1.06	2715026200	32167	22.69	84400	85100	83800	110700	59700	85200	84403.94	13.26	0	-853	87800	86500	85600	84300	83400	86050	83850	119	25500	500	63040	100	1	23589522	19886	23.01	2.67	12	0.14	3664.00	31631.00	147000	20230829	-42.65	70000	20240307	20.43	96500	-12.64	20240110	70000	20.43	20240307	147000	-42.65	20230829	70000	20.43	20240307	1.32	N	041510	500	119 억		3128583	N	N	1230	N	00	N
31	20240425	110502	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	84600	-600	5	-0.70	1994950400	23625	16.67	84400	85100	83800	110700	59700	85200	84442.15	13.26	0	-1718	87800	86500	85600	84300	83400	86050	83850	119	25500	500	63040	100	1	23589522	19957	23.09	2.67	12	0.10	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	1.32	N	041510	500	119 억		3128583	N	N	1230	N	00	N
32	20240425	100501	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	84800	-400	5	-0.47	1480478100	17538	12.37	84400	85000	83800	110700	59700	85200	84415.18	13.26	0	-1635	87800	86500	85600	84300	83400	86050	83850	119	25500	500	63040	100	1	23589522	20004	23.14	2.68	12	0.07	3664.00	31631.00	147000	20230829	-42.31	70000	20240307	21.14	96500	-12.12	20240110	70000	21.14	20240307	147000	-42.31	20230829	70000	21.14	20240307	1.32	N	041510	500	119 억		3128583	N	N	1230	N	00	N
33	20240425	090503	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	84600	-600	5	-0.70	351580800	4177	2.95	84400	84600	83800	110700	59700	85200	84169.17	13.26	0	-808	87800	86500	85600	84300	83400	86050	83850	119	25500	500	63040	100	1	23589522	19957	23.09	2.67	12	0.02	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	1.32	N	041510	500	119 억		3128583	N	N	1230	N	00	N
34	20240424	160501	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	85200	-1200	5	-1.39	11868434100	138787	38.60	86500	86900	84700	112300	60500	86400	85515.63	13.28	0	-18664	91666	89032	84666	82032	77666	90350	83350	119	25900	500	63930	100	1	23589522	20098	23.25	2.69	12	0.59	3664.00	31631.00	147000	20230829	-42.04	70000	20240307	21.71	96500	-11.71	20240110	70000	21.71	20240307	147000	-42.04	20230829	70000	21.71	20240307	1.40	N	041510	500	119 억		3132828	N	N	1230	N	00	N
35	20240424	150500	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	85700	-700	5	-0.81	11176884400	130681	36.35	86500	86900	84700	112300	60500	86400	85527.99	13.28	0	-17077	91666	89032	84666	82032	77666	90350	83350	119	25900	500	63930	100	1	23589522	20216	23.39	2.71	12	0.55	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	1.40	N	041510	500	119 억		3132828	N	N	121	N	00	N
36	20240424	140459	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	86100	-300	5	-0.35	9650550100	112890	31.40	86500	86900	84700	112300	60500	86400	85486.31	13.28	0	-7877	91666	89032	84666	82032	77666	90350	83350	119	25900	500	63930	100	1	23589522	20311	23.50	2.72	12	0.48	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	1.40	N	041510	500	119 억		3132828	N	N	121	N	00	N
37	20240424	130505	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	85500	-900	5	-1.04	8258077800	96638	26.88	86500	86900	84700	112300	60500	86400	85453.72	13.28	0	-6109	91666	89032	84666	82032	77666	90350	83350	119	25900	500	63930	100	1	23589522	20169	23.34	2.70	12	0.41	3664.00	31631.00	147000	20230829	-41.84	70000	20240307	22.14	96500	-11.40	20240110	70000	22.14	20240307	147000	-41.84	20230829	70000	22.14	20240307	1.40	N	041510	500	119 억		3132828	N	N	121	N	00	N
38	20240424	120501	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	85300	-1100	5	-1.27	7537293500	88207	24.53	86500	86900	84700	112300	60500	86400	85450.05	13.28	0	-3507	91666	89032	84666	82032	77666	90350	83350	119	25900	500	63930	100	1	23589522	20122	23.28	2.70	12	0.37	3664.00	31631.00	147000	20230829	-41.97	70000	20240307	21.86	96500	-11.61	20240110	70000	21.86	20240307	147000	-41.97	20230829	70000	21.86	20240307	1.40	N	041510	500	119 억		3132828	N	N	121	N	00	N
39	20240424	110459	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	85300	-1100	5	-1.27	6573920800	76900	21.39	86500	86900	84700	112300	60500	86400	85486.60	13.28	0	-2642	91666	89032	84666	82032	77666	90350	83350	119	25900	500	63930	100	1	23589522	20122	23.28	2.70	12	0.33	3664.00	31631.00	147000	20230829	-41.97	70000	20240307	21.86	96500	-11.61	20240110	70000	21.86	20240307	147000	-41.97	20230829	70000	21.86	20240307	1.40	N	041510	500	119 억		3132828	N	N	121	N	00	N
40	20240424	100459	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	85700	-700	5	-0.81	5066882500	59238	16.48	86500	86900	84700	112300	60500	86400	85534.31	13.28	0	4860	91666	89032	84666	82032	77666	90350	83350	119	25900	500	63930	100	1	23589522	20216	23.39	2.71	12	0.25	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	1.40	N	041510	500	119 억		3132828	N	N	121	N	00	N
41	20240424	090501	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	86100	-300	5	-0.35	695960500	8065	2.24	86500	86900	85900	112300	60500	86400	86293.91	13.28	0	1191	91666	89032	84666	82032	77666	90350	83350	119	25900	500	63930	100	1	23589522	20311	23.50	2.72	12	0.03	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	1.40	N	041510	500	119 억		3132828	N	N	121	N	00	N
42	20240423	160447	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	86400	4800	2	5.88	30425995900	355761	130.20	81200	87300	80300	106000	57200	81600	85522.54	13.15	0	36926	86000	83800	81300	79100	76600	84900	80200	119	24400	500	60380	100	1	23589522	20381	23.58	2.73	12	1.51	3664.00	31631.00	147000	20230829	-41.22	70000	20240307	23.43	96500	-10.47	20240110	70000	23.43	20240307	147000	-41.22	20230829	70000	23.43	20240307	1.40	N	041510	500	119 억		3101282	N	N	121	N	00	N
43	20240423	150459	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	85800	4200	2	5.15	28989228500	339082	124.10	81200	87300	80300	106000	57200	81600	85493.27	13.15	0	33947	86000	83800	81300	79100	76600	84900	80200	119	24400	500	60380	100	1	23589522	20240	23.42	2.71	12	1.44	3664.00	31631.00	147000	20230829	-41.63	70000	20240307	22.57	96500	-11.09	20240110	70000	22.57	20240307	147000	-41.63	20230829	70000	22.57	20240307	1.40	N	041510	500	119 억		3101282	N	N	887	N	00	N
44	20240423	140500	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	87000	5400	2	6.62	23339731200	273743	100.18	81200	87300	80300	106000	57200	81600	85261.47	13.15	0	40809	86000	83800	81300	79100	76600	84900	80200	119	24400	500	60380	100	1	23589522	20523	23.74	2.75	12	1.16	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	1.40	N	041510	500	119 억		3101282	N	N	887	N	00	N
45	20240423	130457	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	86800	5200	2	6.37	18670968000	220077	80.54	81200	87000	80300	106000	57200	81600	84838.34	13.15	0	28774	86000	83800	81300	79100	76600	84900	80200	119	24400	500	60380	100	1	23589522	20476	23.69	2.74	12	0.93	3664.00	31631.00	147000	20230829	-40.95	70000	20240307	24.00	96500	-10.05	20240110	70000	24.00	20240307	147000	-40.95	20230829	70000	24.00	20240307	1.40	N	041510	500	119 억		3101282	N	N	887	N	00	N
46	20240423	120457	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	85900	4300	2	5.27	14826810900	175623	64.27	81200	86000	80300	106000	57200	81600	84424.08	13.15	0	17399	86000	83800	81300	79100	76600	84900	80200	119	24400	500	60380	100	1	23589522	20263	23.44	2.72	12	0.74	3664.00	31631.00	147000	20230829	-41.56	70000	20240307	22.71	96500	-10.98	20240110	70000	22.71	20240307	147000	-41.56	20230829	70000	22.71	20240307	1.40	N	041510	500	119 억		3101282	N	N	887	N	00	N
47	20240423	110457	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	84100	2500	2	3.06	10675672500	126972	46.47	81200	85300	80300	106000	57200	81600	84078.95	13.15	0	-2033	86000	83800	81300	79100	76600	84900	80200	119	24400	500	60380	100	1	23589522	19839	22.95	2.66	12	0.54	3664.00	31631.00	147000	20230829	-42.79	70000	20240307	20.14	96500	-12.85	20240110	70000	20.14	20240307	147000	-42.79	20230829	70000	20.14	20240307	1.40	N	041510	500	119 억		3101282	N	N	887	N	00	N
48	20240423	100458	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	84300	2700	2	3.31	9238588900	109836	40.20	81200	85300	80300	106000	57200	81600	84112.58	13.15	0	-477	86000	83800	81300	79100	76600	84900	80200	119	24400	500	60380	100	1	23589522	19886	23.01	2.67	12	0.47	3664.00	31631.00	147000	20230829	-42.65	70000	20240307	20.43	96500	-12.64	20240110	70000	20.43	20240307	147000	-42.65	20230829	70000	20.43	20240307	1.40	N	041510	500	119 억		3101282	N	N	887	N	00	N
49	20240423	090458	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	82400	800	2	0.98	814774300	10024	3.67	81200	82900	80300	106000	57200	81600	81282.35	13.15	0	-4254	86000	83800	81300	79100	76600	84900	80200	119	24400	500	60380	100	1	23589522	19438	22.49	2.61	12	0.04	3664.00	31631.00	147000	20230829	-43.95	70000	20240307	17.71	96500	-14.61	20240110	70000	17.71	20240307	147000	-43.95	20230829	70000	17.71	20240307	1.40	N	041510	500	119 억		3101282	N	N	887	N	00	N
50	20240422	160457	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	81600	3500	2	4.48	22285112100	272388	234.38	78800	83500	78800	101500	54700	78100	81814.50	13.08	0	31476	81566	79832	77766	76032	73966	80700	76900	119	23400	500	57790	100	1	23589522	19249	22.27	2.58	12	1.15	3664.00	31631.00	147000	20230829	-44.49	70000	20240307	16.57	96500	-15.44	20240110	70000	16.57	20240307	147000	-44.49	20230829	70000	16.57	20240307	1.40	N	041510	500	119 억		3084845	N	N	887	N	00	N
51	20240422	150456	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	81800	3700	2	4.74	21231460900	259495	223.28	78800	83500	78800	101500	54700	78100	81818.42	13.08	0	37186	81566	79832	77766	76032	73966	80700	76900	119	23400	500	57790	100	1	23589522	19296	22.33	2.59	12	1.10	3664.00	31631.00	147000	20230829	-44.35	70000	20240307	16.86	96500	-15.23	20240110	70000	16.86	20240307	147000	-44.35	20230829	70000	16.86	20240307	1.40	N	041510	500	119 억		3084845	N	N	463	N	00	N
52	20240422	140456	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	80600	2500	2	3.20	18277821300	223118	191.98	78800	83500	78800	101500	54700	78100	81920.03	13.08	0	33872	81566	79832	77766	76032	73966	80700	76900	119	23400	500	57790	100	1	23589522	19013	22.00	2.55	12	0.95	3664.00	31631.00	147000	20230829	-45.17	70000	20240307	15.14	96500	-16.48	20240110	70000	15.14	20240307	147000	-45.17	20230829	70000	15.14	20240307	1.40	N	041510	500	119 억		3084845	N	N	463	N	00	N
53	20240422	130455	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	82300	4200	2	5.38	11729660800	143798	123.73	78800	82500	78800	101500	54700	78100	81570.48	13.08	0	28362	81566	79832	77766	76032	73966	80700	76900	119	23400	500	57790	100	1	23589522	19414	22.46	2.60	12	0.61	3664.00	31631.00	147000	20230829	-44.01	70000	20240307	17.57	96500	-14.72	20240110	70000	17.57	20240307	147000	-44.01	20230829	70000	17.57	20240307	1.40	N	041510	500	119 억		3084845	N	N	463	N	00	N
54	20240422	120455	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	82200	4100	2	5.25	10617759300	130272	112.09	78800	82500	78800	101500	54700	78100	81504.62	13.08	0	23942	81566	79832	77766	76032	73966	80700	76900	119	23400	500	57790	100	1	23589522	19391	22.43	2.60	12	0.55	3664.00	31631.00	147000	20230829	-44.08	70000	20240307	17.43	96500	-14.82	20240110	70000	17.43	20240307	147000	-44.08	20230829	70000	17.43	20240307	1.40	N	041510	500	119 억		3084845	N	N	463	N	00	N
55	20240422	110455	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	82000	3900	2	4.99	9013273300	110687	95.24	78800	82500	78800	101500	54700	78100	81430.37	13.08	0	17045	81566	79832	77766	76032	73966	80700	76900	119	23400	500	57790	100	1	23589522	19343	22.38	2.59	12	0.47	3664.00	31631.00	147000	20230829	-44.22	70000	20240307	17.14	96500	-15.03	20240110	70000	17.14	20240307	147000	-44.22	20230829	70000	17.14	20240307	1.40	N	041510	500	119 억		3084845	N	N	463	N	00	N
56	20240422	100456	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	81900	3800	2	4.87	6752014000	83101	71.51	78800	82500	78800	101500	54700	78100	81250.81	13.08	0	21862	81566	79832	77766	76032	73966	80700	76900	119	23400	500	57790	100	1	23589522	19320	22.35	2.59	12	0.35	3664.00	31631.00	147000	20230829	-44.29	70000	20240307	17.00	96500	-15.13	20240110	70000	17.00	20240307	147000	-44.29	20230829	70000	17.00	20240307	1.40	N	041510	500	119 억		3084845	N	N	463	N	00	N
57	20240422	090455	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	80800	2700	2	3.46	923291900	11505	9.90	78800	80900	78800	101500	54700	78100	80251.92	13.08	0	2499	81566	79832	77766	76032	73966	80700	76900	119	23400	500	57790	100	1	23589522	19060	22.05	2.55	12	0.05	3664.00	31631.00	147000	20230829	-45.03	70000	20240307	15.43	96500	-16.27	20240110	70000	15.43	20240307	147000	-45.03	20230829	70000	15.43	20240307	1.40	N	041510	500	119 억		3084845	N	N	463	N	00	N
58	20240419	160436	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	78100	2000	2	2.63	8960908100	115727	157.82	76200	79500	75700	98900	53300	76100	77430.77	13.09	0	15326	78033	77066	76033	75066	74033	77550	75550	119	22800	500	56310	100	1	23589522	18423	21.32	2.47	12	0.49	3664.00	31631.00	147000	20230829	-46.87	70000	20240307	11.57	96500	-19.07	20240110	70000	11.57	20240307	147000	-46.87	20230829	70000	11.57	20240307	1.41	N	041510	500	119 억		3089002	N	N	463	N	00	N
59	20240419	150439	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	79100	3000	2	3.94	7843591800	101490	138.41	76200	79500	75700	98900	53300	76100	77284.39	13.09	0	11339	78033	77066	76033	75066	74033	77550	75550	119	22800	500	56310	100	1	23589522	18659	21.59	2.50	12	0.43	3664.00	31631.00	147000	20230829	-46.19	70000	20240307	13.00	96500	-18.03	20240110	70000	13.00	20240307	147000	-46.19	20230829	70000	13.00	20240307	1.41	N	041510	500	119 억		3089002	N	N	171	N	00	N
60	20240419	140434	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	77500	1400	2	1.84	5410557100	70556	96.22	76200	78000	75700	98900	53300	76100	76684.59	13.09	0	12558	78033	77066	76033	75066	74033	77550	75550	119	22800	500	56310	100	1	23589522	18282	21.15	2.45	12	0.30	3664.00	31631.00	147000	20230829	-47.28	70000	20240307	10.71	96500	-19.69	20240110	70000	10.71	20240307	147000	-47.28	20230829	70000	10.71	20240307	1.41	N	041510	500	119 억		3089002	N	N	171	N	00	N
61	20240419	130436	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	76900	800	2	1.05	4225481300	55247	75.34	76200	77500	75700	98900	53300	76100	76483.46	13.09	0	7077	78033	77066	76033	75066	74033	77550	75550	119	22800	500	56310	100	1	23589522	18140	20.99	2.43	12	0.23	3664.00	31631.00	147000	20230829	-47.69	70000	20240307	9.86	96500	-20.31	20240110	70000	9.86	20240307	147000	-47.69	20230829	70000	9.86	20240307	1.41	N	041510	500	119 억		3089002	N	N	171	N	00	N
62	20240419	120435	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	76600	500	2	0.66	3711606200	48561	66.22	76200	77500	75700	98900	53300	76100	76431.84	13.09	0	4452	78033	77066	76033	75066	74033	77550	75550	119	22800	500	56310	100	1	23589522	18070	20.91	2.42	12	0.21	3664.00	31631.00	147000	20230829	-47.89	70000	20240307	9.43	96500	-20.62	20240110	70000	9.43	20240307	147000	-47.89	20230829	70000	9.43	20240307	1.41	N	041510	500	119 억		3089002	N	N	171	N	00	N
63	20240419	110439	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	76300	200	2	0.26	2805793300	36670	50.01	76200	77500	75700	98900	53300	76100	76514.69	13.09	0	1541	78033	77066	76033	75066	74033	77550	75550	119	22800	500	56310	100	1	23589522	17999	20.82	2.41	12	0.16	3664.00	31631.00	147000	20230829	-48.10	70000	20240307	9.00	96500	-20.93	20240110	70000	9.00	20240307	147000	-48.10	20230829	70000	9.00	20240307	1.41	N	041510	500	119 억		3089002	N	N	171	N	00	N
64	20240419	100437	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	76300	200	2	0.26	1170427400	15371	20.96	76200	76700	75700	98900	53300	76100	76145.17	13.09	0	-2426	78033	77066	76033	75066	74033	77550	75550	119	22800	500	56310	100	1	23589522	17999	20.82	2.41	12	0.07	3664.00	31631.00	147000	20230829	-48.10	70000	20240307	9.00	96500	-20.93	20240110	70000	9.00	20240307	147000	-48.10	20230829	70000	9.00	20240307	1.41	N	041510	500	119 억		3089002	N	N	171	N	00	N
65	20240419	090434	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	75800	-300	5	-0.39	191649600	2518	3.43	76200	76300	75800	98900	53300	76100	76111.84	13.09	0	-1503	78033	77066	76033	75066	74033	77550	75550	119	22800	500	56310	100	1	23589522	17881	20.69	2.40	12	0.01	3664.00	31631.00	147000	20230829	-48.44	70000	20240307	8.29	96500	-21.45	20240110	70000	8.29	20240307	147000	-48.44	20230829	70000	8.29	20240307	1.41	N	041510	500	119 억		3089002	N	N	171	N	00	N
66	20240418	160433	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	76100	1100	2	1.47	5576518200	73128	129.26	75700	77000	75000	97500	52500	75000	76257.08	13.11	0	4435	77333	76166	75533	74366	73733	75850	74050	119	22500	500	55500	100	1	23589522	17952	20.77	2.41	12	0.31	3664.00	31631.00	147000	20230829	-48.23	70000	20240307	8.71	96500	-21.14	20240110	70000	8.71	20240307	147000	-48.23	20230829	70000	8.71	20240307	1.44	N	041510	500	119 억		3091672	N	N	171	N	00	N
67	20240418	150434	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	76800	1800	2	2.40	5070241200	66490	117.53	75700	77000	75000	97500	52500	75000	76255.83	13.11	0	1265	77333	76166	75533	74366	73733	75850	74050	119	22500	500	55500	100	1	23589522	18117	20.96	2.43	12	0.28	3664.00	31631.00	147000	20230829	-47.76	70000	20240307	9.71	96500	-20.41	20240110	70000	9.71	20240307	147000	-47.76	20230829	70000	9.71	20240307	1.44	N	041510	500	119 억		3091672	N	N	41	N	00	N
68	20240418	140436	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	75800	800	2	1.07	3838690500	50384	89.06	75700	77000	75000	97500	52500	75000	76188.85	13.11	0	-415	77333	76166	75533	74366	73733	75850	74050	119	22500	500	55500	100	1	23589522	17881	20.69	2.40	12	0.21	3664.00	31631.00	147000	20230829	-48.44	70000	20240307	8.29	96500	-21.45	20240110	70000	8.29	20240307	147000	-48.44	20230829	70000	8.29	20240307	1.44	N	041510	500	119 억		3091672	N	N	41	N	00	N
69	20240418	130435	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	76000	1000	2	1.33	3343786500	43861	77.53	75700	77000	75000	97500	52500	75000	76236.18	13.11	0	91	77333	76166	75533	74366	73733	75850	74050	119	22500	500	55500	100	1	23589522	17928	20.74	2.40	12	0.19	3664.00	31631.00	147000	20230829	-48.30	70000	20240307	8.57	96500	-21.24	20240110	70000	8.57	20240307	147000	-48.30	20230829	70000	8.57	20240307	1.44	N	041510	500	119 억		3091672	N	N	41	N	00	N
70	20240418	120434	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	75900	900	2	1.20	2711361900	35527	62.80	75700	77000	75000	97500	52500	75000	76318.61	13.11	0	3030	77333	76166	75533	74366	73733	75850	74050	119	22500	500	55500	100	1	23589522	17904	20.72	2.40	12	0.15	3664.00	31631.00	147000	20230829	-48.37	70000	20240307	8.43	96500	-21.35	20240110	70000	8.43	20240307	147000	-48.37	20230829	70000	8.43	20240307	1.44	N	041510	500	119 억		3091672	N	N	41	N	00	N
71	20240418	110434	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	75800	800	2	1.07	2395805800	31372	55.45	75700	77000	75000	97500	52500	75000	76367.95	13.11	0	3204	77333	76166	75533	74366	73733	75850	74050	119	22500	500	55500	100	1	23589522	17881	20.69	2.40	12	0.13	3664.00	31631.00	147000	20230829	-48.44	70000	20240307	8.29	96500	-21.45	20240110	70000	8.29	20240307	147000	-48.44	20230829	70000	8.29	20240307	1.44	N	041510	500	119 억		3091672	N	N	41	N	00	N
72	20240418	100435	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	76200	1200	2	1.60	1771185500	23148	40.92	75700	77000	75000	97500	52500	75000	76516.16	13.11	0	3889	77333	76166	75533	74366	73733	75850	74050	119	22500	500	55500	100	1	23589522	17975	20.80	2.41	12	0.10	3664.00	31631.00	147000	20230829	-48.16	70000	20240307	8.86	96500	-21.04	20240110	70000	8.86	20240307	147000	-48.16	20230829	70000	8.86	20240307	1.44	N	041510	500	119 억		3091672	N	N	41	N	00	N
73	20240418	090434	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	76200	1200	2	1.60	163745300	2164	3.83	75700	76200	75000	97500	52500	75000	75670.05	13.11	0	1051	77333	76166	75533	74366	73733	75850	74050	119	22500	500	55500	100	1	23589522	17975	20.80	2.41	12	0.01	3664.00	31631.00	147000	20230829	-48.16	70000	20240307	8.86	96500	-21.04	20240110	70000	8.86	20240307	147000	-48.16	20230829	70000	8.86	20240307	1.44	N	041510	500	119 억		3091672	N	N	41	N	00	N
74	20240417	160428	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	75000	-1000	5	-1.32	4245446200	56322	71.14	76100	76700	74900	98800	53200	76000	75380.75	13.20	0	-17828	77800	76900	75600	74700	73400	77350	75150	119	22800	500	56240	100	1	23589522	17692	20.47	2.37	12	0.24	3664.00	31631.00	147000	20230829	-48.98	70000	20240307	7.14	96500	-22.28	20240110	70000	7.14	20240307	147000	-48.98	20230829	70000	7.14	20240307	1.45	N	041510	500	119 억		3114414	N	N	41	N	00	N
75	20240417	150437	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	75000	-1000	5	-1.32	3700567700	49060	61.97	76100	76700	74900	98800	53200	76000	75429.39	13.20	0	-15552	77800	76900	75600	74700	73400	77350	75150	119	22800	500	56240	100	1	23589522	17692	20.47	2.37	12	0.21	3664.00	31631.00	147000	20230829	-48.98	70000	20240307	7.14	96500	-22.28	20240110	70000	7.14	20240307	147000	-48.98	20230829	70000	7.14	20240307	1.45	N	041510	500	119 억		3114414	N	N	437	N	00	N
76	20240417	140433	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	75300	-700	5	-0.92	2652056700	35109	44.35	76100	76700	74900	98800	53200	76000	75537.76	13.20	0	-7361	77800	76900	75600	74700	73400	77350	75150	119	22800	500	56240	100	1	23589522	17763	20.55	2.38	12	0.15	3664.00	31631.00	147000	20230829	-48.78	70000	20240307	7.57	96500	-21.97	20240110	70000	7.57	20240307	147000	-48.78	20230829	70000	7.57	20240307	1.45	N	041510	500	119 억		3114414	N	N	437	N	00	N
77	20240417	130436	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	75300	-700	5	-0.92	2322621600	30734	38.82	76100	76700	74900	98800	53200	76000	75571.69	13.20	0	-5495	77800	76900	75600	74700	73400	77350	75150	119	22800	500	56240	100	1	23589522	17763	20.55	2.38	12	0.13	3664.00	31631.00	147000	20230829	-48.78	70000	20240307	7.57	96500	-21.97	20240110	70000	7.57	20240307	147000	-48.78	20230829	70000	7.57	20240307	1.45	N	041510	500	119 억		3114414	N	N	437	N	00	N
78	20240417	120436	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	75600	-400	5	-0.53	2017833600	26695	33.72	76100	76700	74900	98800	53200	76000	75588.40	13.20	0	-2835	77800	76900	75600	74700	73400	77350	75150	119	22800	500	56240	100	1	23589522	17834	20.63	2.39	12	0.11	3664.00	31631.00	147000	20230829	-48.57	70000	20240307	8.00	96500	-21.66	20240110	70000	8.00	20240307	147000	-48.57	20230829	70000	8.00	20240307	1.45	N	041510	500	119 억		3114414	N	N	437	N	00	N
79	20240417	110438	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	75800	-200	5	-0.26	1548560500	20500	25.89	76100	76700	74900	98800	53200	76000	75539.47	13.20	0	-2252	77800	76900	75600	74700	73400	77350	75150	119	22800	500	56240	100	1	23589522	17881	20.69	2.40	12	0.09	3664.00	31631.00	147000	20230829	-48.44	70000	20240307	8.29	96500	-21.45	20240110	70000	8.29	20240307	147000	-48.44	20230829	70000	8.29	20240307	1.45	N	041510	500	119 억		3114414	N	N	437	N	00	N
80	20240417	100433	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	76000	0	3	0.00	674959600	8904	11.25	76100	76700	75400	98800	53200	76000	75804.02	13.20	0	-1323	77800	76900	75600	74700	73400	77350	75150	119	22800	500	56240	100	1	23589522	17928	20.74	2.40	12	0.04	3664.00	31631.00	147000	20230829	-48.30	70000	20240307	8.57	96500	-21.24	20240110	70000	8.57	20240307	147000	-48.30	20230829	70000	8.57	20240307	1.45	N	041510	500	119 억		3114414	N	N	437	N	00	N
81	20240417	090432	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	76100	100	2	0.13	97079800	1273	1.61	76100	76700	76100	98800	53200	76000	76261.26	13.20	0	-20	77800	76900	75600	74700	73400	77350	75150	119	22800	500	56240	100	1	23589522	17952	20.77	2.41	12	0.01	3664.00	31631.00	147000	20230829	-48.23	70000	20240307	8.71	96500	-21.14	20240110	70000	8.71	20240307	147000	-48.23	20230829	70000	8.71	20240307	1.45	N	041510	500	119 억		3114414	N	N	437	N	00	N
82	20240416	160436	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	76000	700	2	0.93	5905027700	78077	145.38	75200	76500	74300	97800	52800	75300	75630.34	13.15	0	17142	76633	75966	74933	74266	73233	76300	74600	119	22500	500	55720	100	1	23589522	17928	20.74	2.40	12	0.33	3664.00	31631.00	147000	20230829	-48.30	70000	20240307	8.57	96500	-21.24	20240110	70000	8.57	20240307	147000	-48.30	20230829	70000	8.57	20240307	1.40	N	041510	500	119 억		3101199	N	N	437	N	00	N
83	20240416	150432	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	76200	900	2	1.20	5403253800	71491	133.12	75200	76500	74300	97800	52800	75300	75579.50	13.15	0	16662	76633	75966	74933	74266	73233	76300	74600	119	22500	500	55720	100	1	23589522	17975	20.80	2.41	12	0.30	3664.00	31631.00	147000	20230829	-48.16	70000	20240307	8.86	96500	-21.04	20240110	70000	8.86	20240307	147000	-48.16	20230829	70000	8.86	20240307	1.40	N	041510	500	119 억		3101199	N	N	377	N	00	N
84	20240416	140432	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	76000	700	2	0.93	4698047600	62216	115.85	75200	76500	74300	97800	52800	75300	75511.89	13.15	0	14459	76633	75966	74933	74266	73233	76300	74600	119	22500	500	55720	100	1	23589522	17928	20.74	2.40	12	0.26	3664.00	31631.00	147000	20230829	-48.30	70000	20240307	8.57	96500	-21.24	20240110	70000	8.57	20240307	147000	-48.30	20230829	70000	8.57	20240307	1.40	N	041510	500	119 억		3101199	N	N	377	N	00	N
85	20240416	130434	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	75600	300	2	0.40	4138619200	54847	102.13	75200	76500	74300	97800	52800	75300	75457.53	13.15	0	11125	76633	75966	74933	74266	73233	76300	74600	119	22500	500	55720	100	1	23589522	17834	20.63	2.39	12	0.23	3664.00	31631.00	147000	20230829	-48.57	70000	20240307	8.00	96500	-21.66	20240110	70000	8.00	20240307	147000	-48.57	20230829	70000	8.00	20240307	1.40	N	041510	500	119 억		3101199	N	N	377	N	00	N
86	20240416	120435	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	75200	-100	5	-0.13	3327080500	44073	82.06	75200	76500	74300	97800	52800	75300	75490.22	13.15	0	7889	76633	75966	74933	74266	73233	76300	74600	119	22500	500	55720	100	1	23589522	17739	20.52	2.38	12	0.19	3664.00	31631.00	147000	20230829	-48.84	70000	20240307	7.43	96500	-22.07	20240110	70000	7.43	20240307	147000	-48.84	20230829	70000	7.43	20240307	1.40	N	041510	500	119 억		3101199	N	N	377	N	00	N
87	20240416	110433	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	75400	100	2	0.13	2365314200	31276	58.24	75200	76500	74300	97800	52800	75300	75627.13	13.15	0	7840	76633	75966	74933	74266	73233	76300	74600	119	22500	500	55720	100	1	23589522	17786	20.58	2.38	12	0.13	3664.00	31631.00	147000	20230829	-48.71	70000	20240307	7.71	96500	-21.87	20240110	70000	7.71	20240307	147000	-48.71	20230829	70000	7.71	20240307	1.40	N	041510	500	119 억		3101199	N	N	377	N	00	N
88	20240416	100427	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	76500	1200	2	1.59	1142193300	15082	28.08	75200	76500	74300	97800	52800	75300	75732.22	13.15	0	5169	76633	75966	74933	74266	73233	76300	74600	119	22500	500	55720	100	1	23589522	18046	20.88	2.42	12	0.06	3664.00	31631.00	147000	20230829	-47.96	70000	20240307	9.29	96500	-20.73	20240110	70000	9.29	20240307	147000	-47.96	20230829	70000	9.29	20240307	1.40	N	041510	500	119 억		3101199	N	N	377	N	00	N
89	20240416	090428	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	75100	-200	5	-0.27	39481000	526	0.98	75200	75300	74800	97800	52800	75300	75058.94	13.15	0	-178	76633	75966	74933	74266	73233	76300	74600	119	22500	500	55720	100	1	23589522	17716	20.50	2.37	12	0.00	3664.00	31631.00	147000	20230829	-48.91	70000	20240307	7.29	96500	-22.18	20240110	70000	7.29	20240307	147000	-48.91	20230829	70000	7.29	20240307	1.40	N	041510	500	119 억		3101199	N	N	377	N	00	N
90	20240415	160427	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	75300	200	2	0.27	3999956500	53357	37.13	74500	75600	73900	97600	52600	75100	74965.23	13.12	0	7717	79300	77200	75700	73600	72100	76450	72850	119	22500	500	55570	100	1	23589522	17763	20.55	2.38	12	0.23	3664.00	31631.00	147000	20230829	-48.78	70000	20240307	7.57	96500	-21.97	20240110	70000	7.57	20240307	147000	-48.78	20230829	70000	7.57	20240307	1.43	N	041510	500	119 억		3095569	N	N	377	N	00	N
91	20240415	150431	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	75200	100	2	0.13	3539937800	47254	32.88	74500	75600	73900	97600	52600	75100	74912.98	13.12	0	4731	79300	77200	75700	73600	72100	76450	72850	119	22500	500	55570	100	1	23589522	17739	20.52	2.38	12	0.20	3664.00	31631.00	147000	20230829	-48.84	70000	20240307	7.43	96500	-22.07	20240110	70000	7.43	20240307	147000	-48.84	20230829	70000	7.43	20240307	1.43	N	041510	500	119 억		3095569	N	N	751	N	00	N
92	20240415	140426	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	75200	100	2	0.13	2512826200	33600	23.38	74500	75600	73900	97600	52600	75100	74786.49	13.12	0	6042	79300	77200	75700	73600	72100	76450	72850	119	22500	500	55570	100	1	23589522	17739	20.52	2.38	12	0.14	3664.00	31631.00	147000	20230829	-48.84	70000	20240307	7.43	96500	-22.07	20240110	70000	7.43	20240307	147000	-48.84	20230829	70000	7.43	20240307	1.43	N	041510	500	119 억		3095569	N	N	751	N	00	N
93	20240415	130424	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	74800	-300	5	-0.40	2150670900	28777	20.02	74500	75600	73900	97600	52600	75100	74735.76	13.12	0	6233	79300	77200	75700	73600	72100	76450	72850	119	22500	500	55570	100	1	23589522	17645	20.41	2.36	12	0.12	3664.00	31631.00	147000	20230829	-49.12	70000	20240307	6.86	96500	-22.49	20240110	70000	6.86	20240307	147000	-49.12	20230829	70000	6.86	20240307	1.43	N	041510	500	119 억		3095569	N	N	751	N	00	N
94	20240415	120429	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	74800	-300	5	-0.40	1887925000	25275	17.59	74500	75600	73900	97600	52600	75100	74695.35	13.12	0	6228	79300	77200	75700	73600	72100	76450	72850	119	22500	500	55570	100	1	23589522	17645	20.41	2.36	12	0.11	3664.00	31631.00	147000	20230829	-49.12	70000	20240307	6.86	96500	-22.49	20240110	70000	6.86	20240307	147000	-49.12	20230829	70000	6.86	20240307	1.43	N	041510	500	119 억		3095569	N	N	751	N	00	N
95	20240415	110428	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	75000	-100	5	-0.13	1654188100	22149	15.41	74500	75600	73900	97600	52600	75100	74684.55	13.12	0	5731	79300	77200	75700	73600	72100	76450	72850	119	22500	500	55570	100	1	23589522	17692	20.47	2.37	12	0.09	3664.00	31631.00	147000	20230829	-48.98	70000	20240307	7.14	96500	-22.28	20240110	70000	7.14	20240307	147000	-48.98	20230829	70000	7.14	20240307	1.43	N	041510	500	119 억		3095569	N	N	751	N	00	N
96	20240415	100428	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	75100	0	3	0.00	1234260300	16543	11.51	74500	75600	73900	97600	52600	75100	74609.22	13.12	0	4023	79300	77200	75700	73600	72100	76450	72850	119	22500	500	55570	100	1	23589522	17716	20.50	2.37	12	0.07	3664.00	31631.00	147000	20230829	-48.91	70000	20240307	7.29	96500	-22.18	20240110	70000	7.29	20240307	147000	-48.91	20230829	70000	7.29	20240307	1.43	N	041510	500	119 억		3095569	N	N	751	N	00	N
97	20240415	090429	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	74100	-1000	5	-1.33	388559900	5225	3.64	74500	74800	73900	97600	52600	75100	74365.53	13.12	0	1536	79300	77200	75700	73600	72100	76450	72850	119	22500	500	55570	100	1	23589522	17480	20.22	2.34	12	0.02	3664.00	31631.00	147000	20230829	-49.59	70000	20240307	5.86	96500	-23.21	20240110	70000	5.86	20240307	147000	-49.59	20230829	70000	5.86	20240307	1.43	N	041510	500	119 억		3095569	N	N	751	N	00	N
98	20240412	160427	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	75100	-2800	5	-3.59	10815311700	142772	95.52	77500	77800	74200	101200	54600	77900	75754.51	13.25	0	-35678	80166	79032	76766	75632	73366	79600	76200	119	23300	500	57640	100	1	23589522	17716	20.50	2.37	12	0.61	3664.00	31631.00	147000	20230829	-48.91	70000	20240307	7.29	96500	-22.18	20240110	70000	7.29	20240307	147000	-48.91	20230829	70000	7.29	20240307	1.42	N	041510	500	119 억		3126225	N	N	751	N	00	N
99	20240412	150427	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	75200	-2700	5	-3.47	10023716800	132235	88.47	77500	77800	74200	101200	54600	77900	75800.57	13.25	0	-35633	80166	79032	76766	75632	73366	79600	76200	119	23300	500	57640	100	1	23589522	17739	20.52	2.38	12	0.56	3664.00	31631.00	147000	20230829	-48.84	70000	20240307	7.43	96500	-22.07	20240110	70000	7.43	20240307	147000	-48.84	20230829	70000	7.43	20240307	1.42	N	041510	500	119 억		3126225	N	N	14390	N	00	N
100	20240412	140427	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	75300	-2600	5	-3.34	9161026300	120804	80.82	77500	77800	74200	101200	54600	77900	75831.93	13.25	0	-35336	80166	79032	76766	75632	73366	79600	76200	119	23300	500	57640	100	1	23589522	17763	20.55	2.38	12	0.51	3664.00	31631.00	147000	20230829	-48.78	70000	20240307	7.57	96500	-21.97	20240110	70000	7.57	20240307	147000	-48.78	20230829	70000	7.57	20240307	1.42	N	041510	500	119 억		3126225	N	N	14390	N	00	N
101	20240412	130423	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	74700	-3200	5	-4.11	7831318600	103141	69.01	77500	77800	74200	101200	54600	77900	75926.19	13.25	0	-37267	80166	79032	76766	75632	73366	79600	76200	119	23300	500	57640	100	1	23589522	17621	20.39	2.36	12	0.44	3664.00	31631.00	147000	20230829	-49.18	70000	20240307	6.71	96500	-22.59	20240110	70000	6.71	20240307	147000	-49.18	20230829	70000	6.71	20240307	1.42	N	041510	500	119 억		3126225	N	N	14390	N	00	N
102	20240412	120427	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	75200	-2700	5	-3.47	5835256000	76459	51.15	77500	77800	75000	101200	54600	77900	76316.50	13.25	0	-23225	80166	79032	76766	75632	73366	79600	76200	119	23300	500	57640	100	1	23589522	17739	20.52	2.38	12	0.32	3664.00	31631.00	147000	20230829	-48.84	70000	20240307	7.43	96500	-22.07	20240110	70000	7.43	20240307	147000	-48.84	20230829	70000	7.43	20240307	1.42	N	041510	500	119 억		3126225	N	N	14390	N	00	N
103	20240412	110423	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	75800	-2100	5	-2.70	3923975600	51163	34.23	77500	77800	75700	101200	54600	77900	76693.00	13.25	0	-13208	80166	79032	76766	75632	73366	79600	76200	119	23300	500	57640	100	1	23589522	17881	20.69	2.40	12	0.22	3664.00	31631.00	147000	20230829	-48.44	70000	20240307	8.29	96500	-21.45	20240110	70000	8.29	20240307	147000	-48.44	20230829	70000	8.29	20240307	1.42	N	041510	500	119 억		3126225	N	N	14390	N	00	N
104	20240412	100424	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	76900	-1000	5	-1.28	1872821800	24335	16.28	77500	77800	76200	101200	54600	77900	76955.78	13.25	0	-2774	80166	79032	76766	75632	73366	79600	76200	119	23300	500	57640	100	1	23589522	18140	20.99	2.43	12	0.10	3664.00	31631.00	147000	20230829	-47.69	70000	20240307	9.86	96500	-20.31	20240110	70000	9.86	20240307	147000	-47.69	20230829	70000	9.86	20240307	1.42	N	041510	500	119 억		3126225	N	N	14390	N	00	N
105	20240412	090424	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	76700	-1200	5	-1.54	227391700	2944	1.97	77500	77600	76700	101200	54600	77900	77213.62	13.25	0	-1539	80166	79032	76766	75632	73366	79600	76200	119	23300	500	57640	100	1	23589522	18093	20.93	2.42	12	0.01	3664.00	31631.00	147000	20230829	-47.82	70000	20240307	9.57	96500	-20.52	20240110	70000	9.57	20240307	147000	-47.82	20230829	70000	9.57	20240307	1.42	N	041510	500	119 억		3126225	N	N	14390	N	00	N
106	20240411	160421	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	77900	0	3	0.00	8918214900	116978	115.39	76600	77900	74500	101200	54600	77900	76230.24	13.19	0	16097	83500	80700	79000	76200	74500	79850	75350	119	23300	500	57640	100	1	23589522	18376	21.26	2.46	12	0.50	3664.00	31631.00	147000	20230829	-47.01	70000	20240307	11.29	96500	-19.27	20240110	70000	11.29	20240307	147000	-47.01	20230829	70000	11.29	20240307	1.45	N	041510	500	119 억		3112134	N	N	14390	N	00	N
107	20240411	150428	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	76800	-1100	5	-1.41	7176553700	94509	93.23	76600	77100	74500	101200	54600	77900	75933.05	13.19	0	17654	83500	80700	79000	76200	74500	79850	75350	119	23300	500	57640	100	1	23589522	18117	20.96	2.43	12	0.40	3664.00	31631.00	147000	20230829	-47.76	70000	20240307	9.71	96500	-20.41	20240110	70000	9.71	20240307	147000	-47.76	20230829	70000	9.71	20240307	1.45	N	041510	500	119 억		3112134	N	N	56	N	00	N
108	20240411	140426	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	76300	-1600	5	-2.05	5847140100	77059	76.01	76600	77100	74500	101200	54600	77900	75876.12	13.19	0	11786	83500	80700	79000	76200	74500	79850	75350	119	23300	500	57640	100	1	23589522	17999	20.82	2.41	12	0.33	3664.00	31631.00	147000	20230829	-48.10	70000	20240307	9.00	96500	-20.93	20240110	70000	9.00	20240307	147000	-48.10	20230829	70000	9.00	20240307	1.45	N	041510	500	119 억		3112134	N	N	56	N	00	N
109	20240411	130419	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	76400	-1500	5	-1.93	5109253700	67367	66.45	76600	77100	74500	101200	54600	77900	75839.03	13.19	0	10599	83500	80700	79000	76200	74500	79850	75350	119	23300	500	57640	100	1	23589522	18022	20.85	2.42	12	0.29	3664.00	31631.00	147000	20230829	-48.03	70000	20240307	9.14	96500	-20.83	20240110	70000	9.14	20240307	147000	-48.03	20230829	70000	9.14	20240307	1.45	N	041510	500	119 억		3112134	N	N	56	N	00	N
110	20240411	120424	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	76400	-1500	5	-1.93	4637675700	61183	60.35	76600	77100	74500	101200	54600	77900	75796.63	13.19	0	10799	83500	80700	79000	76200	74500	79850	75350	119	23300	500	57640	100	1	23589522	18022	20.85	2.42	12	0.26	3664.00	31631.00	147000	20230829	-48.03	70000	20240307	9.14	96500	-20.83	20240110	70000	9.14	20240307	147000	-48.03	20230829	70000	9.14	20240307	1.45	N	041510	500	119 억		3112134	N	N	56	N	00	N
111	20240411	110421	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	76200	-1700	5	-2.18	4171287000	55075	54.33	76600	77100	74500	101200	54600	77900	75734.37	13.19	0	9372	83500	80700	79000	76200	74500	79850	75350	119	23300	500	57640	100	1	23589522	17975	20.80	2.41	12	0.23	3664.00	31631.00	147000	20230829	-48.16	70000	20240307	8.86	96500	-21.04	20240110	70000	8.86	20240307	147000	-48.16	20230829	70000	8.86	20240307	1.45	N	041510	500	119 억		3112134	N	N	56	N	00	N
112	20240411	100425	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	75700	-2200	5	-2.82	3102344600	41078	40.52	76600	77100	74500	101200	54600	77900	75517.46	13.19	0	5771	83500	80700	79000	76200	74500	79850	75350	119	23300	500	57640	100	1	23589522	17857	20.66	2.39	12	0.17	3664.00	31631.00	147000	20230829	-48.50	70000	20240307	8.14	96500	-21.55	20240110	70000	8.14	20240307	147000	-48.50	20230829	70000	8.14	20240307	1.45	N	041510	500	119 억		3112134	N	N	56	N	00	N
113	20240411	090423	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	76400	-1500	5	-1.93	326976800	4264	4.21	76600	77100	76200	101200	54600	77900	76653.89	13.19	0	-191	83500	80700	79000	76200	74500	79850	75350	119	23300	500	57640	100	1	23589522	18022	20.85	2.42	12	0.02	3664.00	31631.00	147000	20230829	-48.03	70000	20240307	9.14	96500	-20.83	20240110	70000	9.14	20240307	147000	-48.03	20230829	70000	9.14	20240307	1.45	N	041510	500	119 억		3112134	N	N	56	N	00	N
114	20240409	160417	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	77900	-3200	5	-3.95	7801802100	98798	108.76	81100	81800	77300	105400	56800	81100	78971.84	13.21	0	-5677	84033	82566	81633	80166	79233	82100	79700	119	24300	500	60010	100	1	23589522	18376	21.26	2.46	12	0.42	3664.00	31631.00	147000	20230829	-47.01	70000	20240307	11.29	96500	-19.27	20240110	70000	11.29	20240307	147000	-47.01	20230829	70000	11.29	20240307	1.54	N	041510	500	119 억		3116669	N	N	56	N	00	N
115	20240409	150419	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	77600	-3500	5	-4.32	6949623600	87845	96.71	81100	81800	77300	105400	56800	81100	79112.34	13.21	0	-6742	84033	82566	81633	80166	79233	82100	79700	119	24300	500	60010	100	1	23589522	18305	21.18	2.45	12	0.37	3664.00	31631.00	147000	20230829	-47.21	70000	20240307	10.86	96500	-19.59	20240110	70000	10.86	20240307	147000	-47.21	20230829	70000	10.86	20240307	1.54	N	041510	500	119 억		3116669	N	N	1806	N	00	N
116	20240409	140422	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	78100	-3000	5	-3.70	4823318900	60499	66.60	81100	81800	77300	105400	56800	81100	79725.60	13.21	0	-8329	84033	82566	81633	80166	79233	82100	79700	119	24300	500	60010	100	1	23589522	18423	21.32	2.47	12	0.26	3664.00	31631.00	147000	20230829	-46.87	70000	20240307	11.57	96500	-19.07	20240110	70000	11.57	20240307	147000	-46.87	20230829	70000	11.57	20240307	1.54	N	041510	500	119 억		3116669	N	N	1806	N	00	N
117	20240409	130417	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	79900	-1200	5	-1.48	2583886100	32046	35.28	81100	81800	79800	105400	56800	81100	80630.53	13.21	0	-4815	84033	82566	81633	80166	79233	82100	79700	119	24300	500	60010	100	1	23589522	18848	21.81	2.53	12	0.14	3664.00	31631.00	147000	20230829	-45.65	70000	20240307	14.14	96500	-17.20	20240110	70000	14.14	20240307	147000	-45.65	20230829	70000	14.14	20240307	1.54	N	041510	500	119 억		3116669	N	N	1806	N	00	N
118	20240409	120420	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	80500	-600	5	-0.74	1843773700	22805	25.11	81100	81800	80000	105400	56800	81100	80849.54	13.21	0	-3244	84033	82566	81633	80166	79233	82100	79700	119	24300	500	60010	100	1	23589522	18990	21.97	2.54	12	0.10	3664.00	31631.00	147000	20230829	-45.24	70000	20240307	15.00	96500	-16.58	20240110	70000	15.00	20240307	147000	-45.24	20230829	70000	15.00	20240307	1.54	N	041510	500	119 억		3116669	N	N	1806	N	00	N
119	20240409	110418	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	80400	-700	5	-0.86	1457265500	17992	19.81	81100	81800	80000	105400	56800	81100	80995.19	13.21	0	-625	84033	82566	81633	80166	79233	82100	79700	119	24300	500	60010	100	1	23589522	18966	21.94	2.54	12	0.08	3664.00	31631.00	147000	20230829	-45.31	70000	20240307	14.86	96500	-16.68	20240110	70000	14.86	20240307	147000	-45.31	20230829	70000	14.86	20240307	1.54	N	041510	500	119 억		3116669	N	N	1806	N	00	N
120	20240409	100416	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	81300	200	2	0.25	817123000	10055	11.07	81100	81800	80000	105400	56800	81100	81265.34	13.21	0	1530	84033	82566	81633	80166	79233	82100	79700	119	24300	500	60010	100	1	23589522	19178	22.19	2.57	12	0.04	3664.00	31631.00	147000	20230829	-44.69	70000	20240307	16.14	96500	-15.75	20240110	70000	16.14	20240307	147000	-44.69	20230829	70000	16.14	20240307	1.54	N	041510	500	119 억		3116669	N	N	1806	N	00	N
121	20240409	090423	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	80400	-700	5	-0.86	125982600	1559	1.72	81100	81500	80400	105400	56800	81100	80809.88	13.21	0	-146	84033	82566	81633	80166	79233	82100	79700	119	24300	500	60010	100	1	23589522	18966	21.94	2.54	12	0.01	3664.00	31631.00	147000	20230829	-45.31	70000	20240307	14.86	96500	-16.68	20240110	70000	14.86	20240307	147000	-45.31	20230829	70000	14.86	20240307	1.54	N	041510	500	119 억		3116669	N	N	1806	N	00	N
122	20240408	160412	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	81100	-700	5	-0.86	7425219600	90706	95.80	82200	83100	80700	106300	57300	81800	81861.46	13.24	0	-16338	84133	82966	81533	80366	78933	83550	80950	119	24500	500	60530	100	1	23589522	19131	22.13	2.56	12	0.38	3664.00	31631.00	147000	20230829	-44.83	70000	20240307	15.86	96500	-15.96	20240110	70000	15.86	20240307	147000	-44.83	20230829	70000	15.86	20240307	1.53	N	041510	500	119 억		3124107	N	N	1806	N	00	N
123	20240408	150418	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	81400	-400	5	-0.49	7159162900	87434	92.34	82200	83100	80700	106300	57300	81800	81880.77	13.24	0	-16056	84133	82966	81533	80366	78933	83550	80950	119	24500	500	60530	100	1	23589522	19202	22.22	2.57	12	0.37	3664.00	31631.00	147000	20230829	-44.63	70000	20240307	16.29	96500	-15.65	20240110	70000	16.29	20240307	147000	-44.63	20230829	70000	16.29	20240307	1.53	N	041510	500	119 억		3124107	N	N	2012	N	00	N
124	20240408	140420	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	81200	-600	5	-0.73	6576999100	80252	84.76	82200	83100	81000	106300	57300	81800	81954.33	13.24	0	-16555	84133	82966	81533	80366	78933	83550	80950	119	24500	500	60530	100	1	23589522	19155	22.16	2.57	12	0.34	3664.00	31631.00	147000	20230829	-44.76	70000	20240307	16.00	96500	-15.85	20240110	70000	16.00	20240307	147000	-44.76	20230829	70000	16.00	20240307	1.53	N	041510	500	119 억		3124107	N	N	2012	N	00	N
125	20240408	130417	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	81900	100	2	0.12	5907994500	72027	76.07	82200	83100	81100	106300	57300	81800	82024.72	13.24	0	-16376	84133	82966	81533	80366	78933	83550	80950	119	24500	500	60530	100	1	23589522	19320	22.35	2.59	12	0.31	3664.00	31631.00	147000	20230829	-44.29	70000	20240307	17.00	96500	-15.13	20240110	70000	17.00	20240307	147000	-44.29	20230829	70000	17.00	20240307	1.53	N	041510	500	119 억		3124107	N	N	2012	N	00	N
126	20240408	120419	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	81700	-100	5	-0.12	5453440300	66468	70.20	82200	83100	81100	106300	57300	81800	82046.10	13.24	0	-14515	84133	82966	81533	80366	78933	83550	80950	119	24500	500	60530	100	1	23589522	19273	22.30	2.58	12	0.28	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	1.53	N	041510	500	119 억		3124107	N	N	2012	N	00	N
127	20240408	110420	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	81800	0	3	0.00	4830293700	58843	62.15	82200	83100	81100	106300	57300	81800	82087.82	13.24	0	-14096	84133	82966	81533	80366	78933	83550	80950	119	24500	500	60530	100	1	23589522	19296	22.33	2.59	12	0.25	3664.00	31631.00	147000	20230829	-44.35	70000	20240307	16.86	96500	-15.23	20240110	70000	16.86	20240307	147000	-44.35	20230829	70000	16.86	20240307	1.53	N	041510	500	119 억		3124107	N	N	2012	N	00	N
128	20240408	100415	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	81800	0	3	0.00	3512563800	42766	45.17	82200	83100	81100	106300	57300	81800	82134.49	13.24	0	-11742	84133	82966	81533	80366	78933	83550	80950	119	24500	500	60530	100	1	23589522	19296	22.33	2.59	12	0.18	3664.00	31631.00	147000	20230829	-44.35	70000	20240307	16.86	96500	-15.23	20240110	70000	16.86	20240307	147000	-44.35	20230829	70000	16.86	20240307	1.53	N	041510	500	119 억		3124107	N	N	2012	N	00	N
129	20240408	090419	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	81600	-200	5	-0.24	376673400	4610	4.87	82200	82200	81400	106300	57300	81800	81707.90	13.24	0	-3952	84133	82966	81533	80366	78933	83550	80950	119	24500	500	60530	100	1	23589522	19249	22.27	2.58	12	0.02	3664.00	31631.00	147000	20230829	-44.49	70000	20240307	16.57	96500	-15.44	20240110	70000	16.57	20240307	147000	-44.49	20230829	70000	16.57	20240307	1.53	N	041510	500	119 억		3124107	N	N	2012	N	00	N
130	20240405	160418	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81800	500	2	0.62	7703852800	94280	108.00	80100	82700	80100	105600	57000	81300	81713.48	13.20	0	17254	83366	82332	81166	80132	78966	81750	79550	119	24300	500	60160	100	1	23589522	19296	22.33	2.59	12	0.40	3664.00	31631.00	147000	20230829	-44.35	70000	20240307	16.86	96500	-15.23	20240110	70000	16.86	20240307	147000	-44.35	20230829	70000	16.86	20240307	1.52	N	041510	500	119 억		3113536	N	N	2012	N	00	N
131	20240405	150416	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81900	600	2	0.74	7380667600	90335	103.48	80100	82700	80100	105600	57000	81300	81704.41	13.20	0	17102	83366	82332	81166	80132	78966	81750	79550	119	24300	500	60160	100	1	23589522	19320	22.35	2.59	12	0.38	3664.00	31631.00	147000	20230829	-44.29	70000	20240307	17.00	96500	-15.13	20240110	70000	17.00	20240307	147000	-44.29	20230829	70000	17.00	20240307	1.52	N	041510	500	119 억		3113536	N	N	201	N	00	N
132	20240405	140415	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81900	600	2	0.74	6061541000	74221	85.02	80100	82700	80100	105600	57000	81300	81670.04	13.20	0	16505	83366	82332	81166	80132	78966	81750	79550	119	24300	500	60160	100	1	23589522	19320	22.35	2.59	12	0.31	3664.00	31631.00	147000	20230829	-44.29	70000	20240307	17.00	96500	-15.13	20240110	70000	17.00	20240307	147000	-44.29	20230829	70000	17.00	20240307	1.52	N	041510	500	119 억		3113536	N	N	201	N	00	N
133	20240405	130415	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	82200	900	2	1.11	4874714200	59754	68.45	80100	82700	80100	105600	57000	81300	81580.87	13.20	0	15294	83366	82332	81166	80132	78966	81750	79550	119	24300	500	60160	100	1	23589522	19391	22.43	2.60	12	0.25	3664.00	31631.00	147000	20230829	-44.08	70000	20240307	17.43	96500	-14.82	20240110	70000	17.43	20240307	147000	-44.08	20230829	70000	17.43	20240307	1.52	N	041510	500	119 억		3113536	N	N	201	N	00	N
134	20240405	120415	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	82500	1200	2	1.48	3977702500	48871	55.98	80100	82700	80100	105600	57000	81300	81392.35	13.20	0	11986	83366	82332	81166	80132	78966	81750	79550	119	24300	500	60160	100	1	23589522	19461	22.52	2.61	12	0.21	3664.00	31631.00	147000	20230829	-43.88	70000	20240307	17.86	96500	-14.51	20240110	70000	17.86	20240307	147000	-43.88	20230829	70000	17.86	20240307	1.52	N	041510	500	119 억		3113536	N	N	201	N	00	N
135	20240405	110417	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81200	-100	5	-0.12	2385997000	29477	33.77	80100	82300	80100	105600	57000	81300	80941.36	13.20	0	2173	83366	82332	81166	80132	78966	81750	79550	119	24300	500	60160	100	1	23589522	19155	22.16	2.57	12	0.12	3664.00	31631.00	147000	20230829	-44.76	70000	20240307	16.00	96500	-15.85	20240110	70000	16.00	20240307	147000	-44.76	20230829	70000	16.00	20240307	1.52	N	041510	500	119 억		3113536	N	N	201	N	00	N
136	20240405	100347	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81000	-300	5	-0.37	1265433000	15707	17.99	80100	81200	80100	105600	57000	81300	80553.16	13.20	0	3124	83366	82332	81166	80132	78966	81750	79550	119	24300	500	60160	100	1	23589522	19108	22.11	2.56	12	0.07	3664.00	31631.00	147000	20230829	-44.90	70000	20240307	15.71	96500	-16.06	20240110	70000	15.71	20240307	147000	-44.90	20230829	70000	15.71	20240307	1.52	N	041510	500	119 억		3113536	N	N	201	N	00	N
137	20240405	090412	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81000	-300	5	-0.37	278824000	3465	3.97	80100	81100	80100	105600	57000	81300	80404.88	13.20	0	901	83366	82332	81166	80132	78966	81750	79550	119	24300	500	60160	100	1	23589522	19108	22.11	2.56	12	0.01	3664.00	31631.00	147000	20230829	-44.90	70000	20240307	15.71	96500	-16.06	20240110	70000	15.71	20240307	147000	-44.90	20230829	70000	15.71	20240307	1.52	N	041510	500	119 억		3113536	N	N	201	N	00	N
138	20240404	160411	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81300	-600	5	-0.73	6994955700	86592	66.57	82000	82200	80000	106400	57400	81900	80780.28	13.16	0	-8305	85100	83500	82600	81000	80100	84300	81800	119	24500	500	60600	100	1	23589522	19178	22.19	2.57	12	0.37	3664.00	31631.00	147000	20230829	-44.69	70000	20240307	16.14	96500	-15.75	20240110	70000	16.14	20240307	147000	-44.69	20230829	70000	16.14	20240307	1.55	N	041510	500	119 억		3105540	N	N	201	N	00	N
139	20240404	150410	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80800	-1100	5	-1.34	6363803600	78803	60.58	82000	82200	80000	106400	57400	81900	80755.80	13.16	0	-8926	85100	83500	82600	81000	80100	84300	81800	119	24500	500	60600	100	1	23589522	19060	22.05	2.55	12	0.33	3664.00	31631.00	147000	20230829	-45.03	70000	20240307	15.43	96500	-16.27	20240110	70000	15.43	20240307	147000	-45.03	20230829	70000	15.43	20240307	1.55	N	041510	500	119 억		3105540	N	N	1443	N	00	N
140	20240404	140412	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81200	-700	5	-0.85	5397932600	66866	51.40	82000	82200	80000	106400	57400	81900	80727.54	13.16	0	-5822	85100	83500	82600	81000	80100	84300	81800	119	24500	500	60600	100	1	23589522	19155	22.16	2.57	12	0.28	3664.00	31631.00	147000	20230829	-44.76	70000	20240307	16.00	96500	-15.85	20240110	70000	16.00	20240307	147000	-44.76	20230829	70000	16.00	20240307	1.55	N	041510	500	119 억		3105540	N	N	1443	N	00	N
141	20240404	130408	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80800	-1100	5	-1.34	4769893700	59107	45.44	82000	82200	80000	106400	57400	81900	80699.22	13.16	0	-6546	85100	83500	82600	81000	80100	84300	81800	119	24500	500	60600	100	1	23589522	19060	22.05	2.55	12	0.25	3664.00	31631.00	147000	20230829	-45.03	70000	20240307	15.43	96500	-16.27	20240110	70000	15.43	20240307	147000	-45.03	20230829	70000	15.43	20240307	1.55	N	041510	500	119 억		3105540	N	N	1443	N	00	N
142	20240404	120409	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80400	-1500	5	-1.83	4124514000	51092	39.28	82000	82200	80000	106400	57400	81900	80727.11	13.16	0	-5137	85100	83500	82600	81000	80100	84300	81800	119	24500	500	60600	100	1	23589522	18966	21.94	2.54	12	0.22	3664.00	31631.00	147000	20230829	-45.31	70000	20240307	14.86	96500	-16.68	20240110	70000	14.86	20240307	147000	-45.31	20230829	70000	14.86	20240307	1.55	N	041510	500	119 억		3105540	N	N	1443	N	00	N
143	20240404	110409	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80400	-1500	5	-1.83	3461386200	42847	32.94	82000	82200	80000	106400	57400	81900	80784.69	13.16	0	-4702	85100	83500	82600	81000	80100	84300	81800	119	24500	500	60600	100	1	23589522	18966	21.94	2.54	12	0.18	3664.00	31631.00	147000	20230829	-45.31	70000	20240307	14.86	96500	-16.68	20240110	70000	14.86	20240307	147000	-45.31	20230829	70000	14.86	20240307	1.55	N	041510	500	119 억		3105540	N	N	1443	N	00	N
144	20240404	100409	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	80500	-1400	5	-1.71	2023971300	24935	19.17	82000	82200	80500	106400	57400	81900	81169.78	13.16	0	-3351	85100	83500	82600	81000	80100	84300	81800	119	24500	500	60600	100	1	23589522	18990	21.97	2.54	12	0.11	3664.00	31631.00	147000	20230829	-45.24	70000	20240307	15.00	96500	-16.58	20240110	70000	15.00	20240307	147000	-45.24	20230829	70000	15.00	20240307	1.55	N	041510	500	119 억		3105540	N	N	1443	N	00	N
145	20240404	090410	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81600	-300	5	-0.37	246587400	3012	2.32	82000	82200	81600	106400	57400	81900	81868.28	13.16	0	-512	85100	83500	82600	81000	80100	84300	81800	119	24500	500	60600	100	1	23589522	19249	22.27	2.58	12	0.01	3664.00	31631.00	147000	20230829	-44.49	70000	20240307	16.57	96500	-15.44	20240110	70000	16.57	20240307	147000	-44.49	20230829	70000	16.57	20240307	1.55	N	041510	500	119 억		3105540	N	N	1443	N	00	N
146	20240403	160411	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81900	100	2	0.12	10681583600	129276	60.62	81800	84200	81700	106300	57300	81800	82626.63	13.14	0	3049	84800	83300	82100	80600	79400	82700	80000	119	24500	500	60530	100	1	23589522	19320	22.35	2.59	12	0.55	3664.00	31631.00	147000	20230829	-44.29	70000	20240307	17.00	96500	-15.13	20240110	70000	17.00	20240307	147000	-44.29	20230829	70000	17.00	20240307	1.39	N	041510	500	119 억		3099164	N	N	1431	N	00	N
147	20240403	150408	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81900	100	2	0.12	9820583400	118767	55.69	81800	84200	81700	106300	57300	81800	82687.81	13.14	0	3542	84800	83300	82100	80600	79400	82700	80000	119	24500	500	60530	100	1	23589522	19320	22.35	2.59	12	0.50	3664.00	31631.00	147000	20230829	-44.29	70000	20240307	17.00	96500	-15.13	20240110	70000	17.00	20240307	147000	-44.29	20230829	70000	17.00	20240307	1.39	N	041510	500	119 억		3099164	N	N	475	N	00	N
148	20240403	140407	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	82100	300	2	0.37	9092954700	109901	51.53	81800	84200	81700	106300	57300	81800	82737.69	13.14	0	6298	84800	83300	82100	80600	79400	82700	80000	119	24500	500	60530	100	1	23589522	19367	22.41	2.60	12	0.47	3664.00	31631.00	147000	20230829	-44.15	70000	20240307	17.29	96500	-14.92	20240110	70000	17.29	20240307	147000	-44.15	20230829	70000	17.29	20240307	1.39	N	041510	500	119 억		3099164	N	N	475	N	00	N
149	20240403	130407	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	82200	400	2	0.49	8254563300	99683	46.74	81800	84200	81700	106300	57300	81800	82808.13	13.14	0	9364	84800	83300	82100	80600	79400	82700	80000	119	24500	500	60530	100	1	23589522	19391	22.43	2.60	12	0.42	3664.00	31631.00	147000	20230829	-44.08	70000	20240307	17.43	96500	-14.82	20240110	70000	17.43	20240307	147000	-44.08	20230829	70000	17.43	20240307	1.39	N	041510	500	119 억		3099164	N	N	475	N	00	N
150	20240403	120408	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	82200	400	2	0.49	7805374000	94225	44.18	81800	84200	81700	106300	57300	81800	82837.61	13.14	0	11352	84800	83300	82100	80600	79400	82700	80000	119	24500	500	60530	100	1	23589522	19391	22.43	2.60	12	0.40	3664.00	31631.00	147000	20230829	-44.08	70000	20240307	17.43	96500	-14.82	20240110	70000	17.43	20240307	147000	-44.08	20230829	70000	17.43	20240307	1.39	N	041510	500	119 억		3099164	N	N	475	N	00	N
151	20240403	110407	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	82600	800	2	0.98	7157290200	86358	40.49	81800	84200	81700	106300	57300	81800	82879.30	13.14	0	13813	84800	83300	82100	80600	79400	82700	80000	119	24500	500	60530	100	1	23589522	19485	22.54	2.61	12	0.37	3664.00	31631.00	147000	20230829	-43.81	70000	20240307	18.00	96500	-14.40	20240110	70000	18.00	20240307	147000	-43.81	20230829	70000	18.00	20240307	1.39	N	041510	500	119 억		3099164	N	N	475	N	00	N
152	20240403	100409	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	82100	300	2	0.37	5917945800	71323	33.44	81800	84200	81700	106300	57300	81800	82973.88	13.14	0	12312	84800	83300	82100	80600	79400	82700	80000	119	24500	500	60530	100	1	23589522	19367	22.41	2.60	12	0.30	3664.00	31631.00	147000	20230829	-44.15	70000	20240307	17.29	96500	-14.92	20240110	70000	17.29	20240307	147000	-44.15	20230829	70000	17.29	20240307	1.39	N	041510	500	119 억		3099164	N	N	475	N	00	N
153	20240403	090409	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	83100	1300	2	1.59	678066800	8229	3.86	81800	83200	81700	106300	57300	81800	82399.66	13.14	0	4423	84800	83300	82100	80600	79400	82700	80000	119	24500	500	60530	100	1	23589522	19603	22.68	2.63	12	0.03	3664.00	31631.00	147000	20230829	-43.47	70000	20240307	18.71	96500	-13.89	20240110	70000	18.71	20240307	147000	-43.47	20230829	70000	18.71	20240307	1.39	N	041510	500	119 억		3099164	N	N	475	N	00	N
154	20240402	160400	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81800	-1400	5	-1.68	17432158800	212742	48.30	83000	83600	80900	108100	58300	83200	81940.60	13.16	0	-14197	90533	86866	84133	80466	77733	85500	79100	119	24900	500	61560	100	1	23589522	19296	22.33	2.59	12	0.90	3664.00	31631.00	147000	20230829	-44.35	70000	20240307	16.86	96500	-15.23	20240110	70000	16.86	20240307	147000	-44.35	20230829	70000	16.86	20240307	1.37	N	041510	500	119 억		3104877	N	N	475	N	00	N
155	20240402	150406	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	82000	-1200	5	-1.44	16200735900	197731	44.89	83000	83600	80900	108100	58300	83200	81932.92	13.16	0	-13665	90533	86866	84133	80466	77733	85500	79100	119	24900	500	61560	100	1	23589522	19343	22.38	2.59	12	0.84	3664.00	31631.00	147000	20230829	-44.22	70000	20240307	17.14	96500	-15.03	20240110	70000	17.14	20240307	147000	-44.22	20230829	70000	17.14	20240307	1.37	N	041510	500	119 억		3104877	N	N	121	N	00	N
156	20240402	140408	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	82000	-1200	5	-1.44	13042362000	159128	36.13	83000	83600	80900	108100	58300	83200	81961.09	13.16	0	-5381	90533	86866	84133	80466	77733	85500	79100	119	24900	500	61560	100	1	23589522	19343	22.38	2.59	12	0.67	3664.00	31631.00	147000	20230829	-44.22	70000	20240307	17.14	96500	-15.03	20240110	70000	17.14	20240307	147000	-44.22	20230829	70000	17.14	20240307	1.37	N	041510	500	119 억		3104877	N	N	121	N	00	N
157	20240402	130402	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	82300	-900	5	-1.08	11098225800	135495	30.76	83000	83600	80900	108100	58300	83200	81908.31	13.16	0	-8203	90533	86866	84133	80466	77733	85500	79100	119	24900	500	61560	100	1	23589522	19414	22.46	2.60	12	0.57	3664.00	31631.00	147000	20230829	-44.01	70000	20240307	17.57	96500	-14.72	20240110	70000	17.57	20240307	147000	-44.01	20230829	70000	17.57	20240307	1.37	N	041510	500	119 억		3104877	N	N	121	N	00	N
158	20240402	120401	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81400	-1800	5	-2.16	8879092300	108476	24.63	83000	83600	80900	108100	58300	83200	81852.49	13.16	0	-10303	90533	86866	84133	80466	77733	85500	79100	119	24900	500	61560	100	1	23589522	19202	22.22	2.57	12	0.46	3664.00	31631.00	147000	20230829	-44.63	70000	20240307	16.29	96500	-15.65	20240110	70000	16.29	20240307	147000	-44.63	20230829	70000	16.29	20240307	1.37	N	041510	500	119 억		3104877	N	N	121	N	00	N
159	20240402	110402	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81100	-2100	5	-2.52	7838371700	95672	21.72	83000	83600	80900	108100	58300	83200	81929.02	13.16	0	-11914	90533	86866	84133	80466	77733	85500	79100	119	24900	500	61560	100	1	23589522	19131	22.13	2.56	12	0.41	3664.00	31631.00	147000	20230829	-44.83	70000	20240307	15.86	96500	-15.96	20240110	70000	15.86	20240307	147000	-44.83	20230829	70000	15.86	20240307	1.37	N	041510	500	119 억		3104877	N	N	121	N	00	N
160	20240402	100403	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81800	-1400	5	-1.68	4426532400	53727	12.20	83000	83600	81800	108100	58300	83200	82388.65	13.16	0	1913	90533	86866	84133	80466	77733	85500	79100	119	24900	500	61560	100	1	23589522	19296	22.33	2.59	12	0.23	3664.00	31631.00	147000	20230829	-44.35	70000	20240307	16.86	96500	-15.23	20240110	70000	16.86	20240307	147000	-44.35	20230829	70000	16.86	20240307	1.37	N	041510	500	119 억		3104877	N	N	121	N	00	N
161	20240402	090402	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	83300	100	2	0.12	1017537200	12249	2.78	83000	83600	82100	108100	58300	83200	83070.56	13.16	0	5002	90533	86866	84133	80466	77733	85500	79100	119	24900	500	61560	100	1	23589522	19650	22.73	2.63	12	0.05	3664.00	31631.00	147000	20230829	-43.33	70000	20240307	19.00	96500	-13.68	20240110	70000	19.00	20240307	147000	-43.33	20230829	70000	19.00	20240307	1.37	N	041510	500	119 억		3104877	N	N	121	N	00	N
162	20240401	160400	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	83200	-4600	5	-5.24	36432886800	439629	273.71	87800	87800	81400	114100	61500	87800	82870.82	13.30	0	-39097	90266	89032	86766	85532	83266	89650	86150	119	26300	500	64970	100	1	23589522	19626	22.71	2.63	12	1.86	3664.00	31631.00	147000	20230829	-43.40	70000	20240307	18.86	96500	-13.78	20240110	70000	18.86	20240307	147000	-43.40	20230829	70000	18.86	20240307	1.37	N	041510	500	119 억		3137398	N	N	121	N	00	N
163	20240401	150402	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	83300	-4500	5	-5.13	35250201400	425409	264.86	87800	87800	81400	114100	61500	87800	82861.05	13.30	0	-39438	90266	89032	86766	85532	83266	89650	86150	119	26300	500	64970	100	1	23589522	19650	22.73	2.63	12	1.80	3664.00	31631.00	147000	20230829	-43.33	70000	20240307	19.00	96500	-13.68	20240110	70000	19.00	20240307	147000	-43.33	20230829	70000	19.00	20240307	1.37	N	041510	500	119 억		3137398	N	N	107	N	00	N
164	20240401	140400	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	83300	-4500	5	-5.13	31573737200	381405	237.46	87800	87800	81400	114100	61500	87800	82781.73	13.30	0	-38985	90266	89032	86766	85532	83266	89650	86150	119	26300	500	64970	100	1	23589522	19650	22.73	2.63	12	1.62	3664.00	31631.00	147000	20230829	-43.33	70000	20240307	19.00	96500	-13.68	20240110	70000	19.00	20240307	147000	-43.33	20230829	70000	19.00	20240307	1.37	N	041510	500	119 억		3137398	N	N	107	N	00	N
165	20240401	130400	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81800	-6000	5	-6.83	26737606300	322725	200.93	87800	87800	81600	114100	61500	87800	82848.37	13.30	0	-44353	90266	89032	86766	85532	83266	89650	86150	119	26300	500	64970	100	1	23589522	19296	22.33	2.59	12	1.37	3664.00	31631.00	147000	20230829	-44.35	70000	20240307	16.86	96500	-15.23	20240110	70000	16.86	20240307	147000	-44.35	20230829	70000	16.86	20240307	1.37	N	041510	500	119 억		3137398	N	N	107	N	00	N
166	20240401	120403	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	81700	-6100	5	-6.95	23828399200	287163	178.79	87800	87800	81600	114100	61500	87800	82977.41	13.30	0	-35691	90266	89032	86766	85532	83266	89650	86150	119	26300	500	64970	100	1	23589522	19273	22.30	2.58	12	1.22	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	1.37	N	041510	500	119 억		3137398	N	N	107	N	00	N
167	20240401	110401	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	82600	-5200	5	-5.92	19217869100	230965	143.80	87800	87800	81800	114100	61500	87800	83205.37	13.30	0	-22131	90266	89032	86766	85532	83266	89650	86150	119	26300	500	64970	100	1	23589522	19485	22.54	2.61	12	0.98	3664.00	31631.00	147000	20230829	-43.81	70000	20240307	18.00	96500	-14.40	20240110	70000	18.00	20240307	147000	-43.81	20230829	70000	18.00	20240307	1.37	N	041510	500	119 억		3137398	N	N	107	N	00	N
168	20240401	100359	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	82400	-5400	5	-6.15	12920263600	154414	96.14	87800	87800	82200	114100	61500	87800	83670.90	13.30	0	-16052	90266	89032	86766	85532	83266	89650	86150	119	26300	500	64970	100	1	23589522	19438	22.49	2.61	12	0.65	3664.00	31631.00	147000	20230829	-43.95	70000	20240307	17.71	96500	-14.61	20240110	70000	17.71	20240307	147000	-43.95	20230829	70000	17.71	20240307	1.37	N	041510	500	119 억		3137398	N	N	107	N	00	N
169	20240401	090359	55	50.00	KSQ150		오락문화	N	N	N	Y	50	N	86400	-1400	5	-1.59	842876400	9694	6.04	87800	87800	86300	114100	61500	87800	86941.70	13.30	0	-473	90266	89032	86766	85532	83266	89650	86150	119	26300	500	64970	100	1	23589522	20381	23.58	2.73	12	0.04	3664.00	31631.00	147000	20230829	-41.22	70000	20240307	23.43	96500	-10.47	20240110	70000	23.43	20240307	147000	-41.22	20230829	70000	23.43	20240307	1.37	N	041510	500	119 억		3137398	N	N	107	N	00	N