KissMeData/034230/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	160418	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14220	-90	5	-0.63	7332178560	516258	53.96	14310	14340	14050	18600	10020	14310	14202.48	6.75	0	5720	14723	14516	14413	14206	14103	14465	14155	474	4290	500	10580	10	1	91759075	13048	20.85	0.91	12	0.56	682.00	15585.00	18550	20230814	-23.34	12210	20240117	16.46	14620	-2.74	20240328	12210	16.46	20240117	18550	-23.34	20230814	12210	16.46	20240117	1.78	N	034230	500	474 억		6194957	N	N	1195	N	00	N
3	20240329	150420	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14200	-110	5	-0.77	6887022370	484953	50.68	14310	14340	14050	18600	10020	14310	14201.42	6.75	0	19297	14723	14516	14413	14206	14103	14465	14155	474	4290	500	10580	10	1	91759075	13030	20.82	0.91	12	0.53	682.00	15585.00	18550	20230814	-23.45	12210	20240117	16.30	14620	-2.87	20240328	12210	16.30	20240117	18550	-23.45	20230814	12210	16.30	20240117	1.78	N	034230	500	474 억		6194957	N	N	2508	N	00	N
4	20240329	140414	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14210	-100	5	-0.70	5649699830	397694	41.56	14310	14340	14050	18600	10020	14310	14206.15	6.75	0	37085	14723	14516	14413	14206	14103	14465	14155	474	4290	500	10580	10	1	91759075	13039	20.84	0.91	12	0.43	682.00	15585.00	18550	20230814	-23.40	12210	20240117	16.38	14620	-2.80	20240328	12210	16.38	20240117	18550	-23.40	20230814	12210	16.38	20240117	1.78	N	034230	500	474 억		6194957	N	N	2508	N	00	N
5	20240329	130411	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14250	-60	5	-0.42	5064681520	356616	37.27	14310	14340	14050	18600	10020	14310	14202.06	6.75	0	53168	14723	14516	14413	14206	14103	14465	14155	474	4290	500	10580	10	1	91759075	13076	20.89	0.91	12	0.39	682.00	15585.00	18550	20230814	-23.18	12210	20240117	16.71	14620	-2.53	20240328	12210	16.71	20240117	18550	-23.18	20230814	12210	16.71	20240117	1.78	N	034230	500	474 억		6194957	N	N	2508	N	00	N
6	20240329	120415	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14310	0	3	0.00	4502529930	317234	33.16	14310	14340	14050	18600	10020	14310	14193.09	6.75	0	61631	14723	14516	14413	14206	14103	14465	14155	474	4290	500	10580	10	1	91759075	13131	20.98	0.92	12	0.35	682.00	15585.00	18550	20230814	-22.86	12210	20240117	17.20	14620	-2.12	20240328	12210	17.20	20240117	18550	-22.86	20230814	12210	17.20	20240117	1.78	N	034230	500	474 억		6194957	N	N	2508	N	00	N
7	20240329	110410	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14240	-70	5	-0.49	3830454230	270224	28.24	14310	14330	14050	18600	10020	14310	14175.11	6.75	0	58255	14723	14516	14413	14206	14103	14465	14155	474	4290	500	10580	10	1	91759075	13066	20.88	0.91	12	0.29	682.00	15585.00	18550	20230814	-23.23	12210	20240117	16.63	14620	-2.60	20240328	12210	16.63	20240117	18550	-23.23	20230814	12210	16.63	20240117	1.78	N	034230	500	474 억		6194957	N	N	2508	N	00	N
8	20240329	100412	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14220	-90	5	-0.63	2905267390	205281	21.45	14310	14330	14050	18600	10020	14310	14152.64	6.75	0	51480	14723	14516	14413	14206	14103	14465	14155	474	4290	500	10580	10	1	91759075	13048	20.85	0.91	12	0.22	682.00	15585.00	18550	20230814	-23.34	12210	20240117	16.46	14620	-2.74	20240328	12210	16.46	20240117	18550	-23.34	20230814	12210	16.46	20240117	1.78	N	034230	500	474 억		6194957	N	N	2508	N	00	N
9	20240329	090409	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14260	-50	5	-0.35	210452920	14742	1.54	14310	14330	14210	18600	10020	14310	14275.74	6.75	0	863	14723	14516	14413	14206	14103	14465	14155	474	4290	500	10580	10	1	91759075	13085	20.91	0.91	12	0.02	682.00	15585.00	18550	20230814	-23.13	12210	20240117	16.79	14620	-2.46	20240328	12210	16.79	20240117	18550	-23.13	20230814	12210	16.79	20240117	1.78	N	034230	500	474 억		6194957	N	N	2508	N	00	N
10	20240328	160414	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14310	-110	5	-0.76	13716961020	951145	74.70	14490	14620	14310	18740	10100	14420	14421.79	6.85	0	-15619	14660	14540	14330	14210	14000	14600	14270	474	4320	500	10670	10	1	91759075	13131	20.98	0.92	12	1.04	682.00	15585.00	18550	20230814	-22.86	12210	20240117	17.20	14620	-2.12	20240328	12210	17.20	20240117	18550	-22.86	20230814	12210	17.20	20240117	1.84	N	034230	500	474 억		6286855	N	N	2508	N	00	N
11	20240328	150414	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14310	-110	5	-0.76	12936668600	896663	70.42	14490	14620	14310	18740	10100	14420	14427.57	6.85	0	-12637	14660	14540	14330	14210	14000	14600	14270	474	4320	500	10670	10	1	91759075	13131	20.98	0.92	12	0.98	682.00	15585.00	18550	20230814	-22.86	12210	20240117	17.20	14620	-2.12	20240328	12210	17.20	20240117	18550	-22.86	20230814	12210	17.20	20240117	1.84	N	034230	500	474 억		6286855	N	N	305	N	00	N
12	20240328	140409	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14360	-60	5	-0.42	11269546300	780561	61.30	14490	14620	14310	18740	10100	14420	14437.76	6.85	0	9976	14660	14540	14330	14210	14000	14600	14270	474	4320	500	10670	10	1	91759075	13177	21.06	0.92	12	0.85	682.00	15585.00	18550	20230814	-22.59	12210	20240117	17.61	14620	-1.78	20240328	12210	17.61	20240117	18550	-22.59	20230814	12210	17.61	20240117	1.84	N	034230	500	474 억		6286855	N	N	305	N	00	N
13	20240328	130407	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14390	-30	5	-0.21	9869842410	683199	53.66	14490	14620	14310	18740	10100	14420	14446.52	6.85	0	29723	14660	14540	14330	14210	14000	14600	14270	474	4320	500	10670	10	1	91759075	13204	21.10	0.92	12	0.74	682.00	15585.00	18550	20230814	-22.43	12210	20240117	17.85	14620	-1.57	20240328	12210	17.85	20240117	18550	-22.43	20230814	12210	17.85	20240117	1.84	N	034230	500	474 억		6286855	N	N	305	N	00	N
14	20240328	120412	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14430	10	2	0.07	8682584600	600856	47.19	14490	14620	14310	18740	10100	14420	14450.37	6.85	0	40099	14660	14540	14330	14210	14000	14600	14270	474	4320	500	10670	10	1	91759075	13241	21.16	0.93	12	0.65	682.00	15585.00	18550	20230814	-22.21	12210	20240117	18.18	14620	-1.30	20240328	12210	18.18	20240117	18550	-22.21	20230814	12210	18.18	20240117	1.84	N	034230	500	474 억		6286855	N	N	305	N	00	N
15	20240328	110410	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14370	-50	5	-0.35	7018287020	485377	38.12	14490	14620	14310	18740	10100	14420	14459.47	6.85	0	16413	14660	14540	14330	14210	14000	14600	14270	474	4320	500	10670	10	1	91759075	13186	21.07	0.92	12	0.53	682.00	15585.00	18550	20230814	-22.53	12210	20240117	17.69	14620	-1.71	20240328	12210	17.69	20240117	18550	-22.53	20230814	12210	17.69	20240117	1.84	N	034230	500	474 억		6286855	N	N	305	N	00	N
16	20240328	100412	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14350	-70	5	-0.49	5742465760	396886	31.17	14490	14620	14310	18740	10100	14420	14468.83	6.85	0	22736	14660	14540	14330	14210	14000	14600	14270	474	4320	500	10670	10	1	91759075	13167	21.04	0.92	12	0.43	682.00	15585.00	18550	20230814	-22.64	12210	20240117	17.53	14620	-1.85	20240328	12210	17.53	20240117	18550	-22.64	20230814	12210	17.53	20240117	1.84	N	034230	500	474 억		6286855	N	N	305	N	00	N
17	20240328	090417	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14520	100	2	0.69	1114786290	76969	6.04	14490	14570	14380	18740	10100	14420	14483.77	6.85	0	-4481	14660	14540	14330	14210	14000	14600	14270	474	4320	500	10670	10	1	91759075	13323	21.29	0.93	12	0.08	682.00	15585.00	18550	20230814	-21.73	12210	20240117	18.92	14570	-0.34	20240328	12210	18.92	20240117	18550	-21.73	20230814	12210	18.92	20240117	1.84	N	034230	500	474 억		6286855	N	N	305	N	00	N
18	20240327	160415	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14420	300	2	2.12	18148680320	1265976	128.67	14170	14450	14120	18350	9890	14120	14335.65	6.70	0	159065	14480	14300	13960	13780	13440	14390	13870	474	4230	500	10440	10	1	91759075	13232	21.14	0.93	12	1.38	682.00	15585.00	18550	20230814	-22.26	12210	20240117	18.10	14450	-0.21	20240327	12210	18.10	20240117	18550	-22.26	20230814	12210	18.10	20240117	1.87	N	034230	500	474 억		6146270	N	N	305	N	00	N
19	20240327	150416	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14410	290	2	2.05	17529130400	1222981	124.30	14170	14450	14120	18350	9890	14120	14333.12	6.70	0	156184	14480	14300	13960	13780	13440	14390	13870	474	4230	500	10440	10	1	91759075	13222	21.13	0.92	12	1.33	682.00	15585.00	18550	20230814	-22.32	12210	20240117	18.02	14450	-0.28	20240327	12210	18.02	20240117	18550	-22.32	20230814	12210	18.02	20240117	1.87	N	034230	500	474 억		6146270	N	N	3805	N	00	N
20	20240327	140417	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14410	290	2	2.05	14859997720	1037533	105.45	14170	14450	14120	18350	9890	14120	14322.43	6.70	0	141575	14480	14300	13960	13780	13440	14390	13870	474	4230	500	10440	10	1	91759075	13222	21.13	0.92	12	1.13	682.00	15585.00	18550	20230814	-22.32	12210	20240117	18.02	14450	-0.28	20240327	12210	18.02	20240117	18550	-22.32	20230814	12210	18.02	20240117	1.87	N	034230	500	474 억		6146270	N	N	3805	N	00	N
21	20240327	130417	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14440	320	2	2.27	13252581980	925955	94.11	14170	14450	14120	18350	9890	14120	14312.34	6.70	0	130816	14480	14300	13960	13780	13440	14390	13870	474	4230	500	10440	10	1	91759075	13250	21.17	0.93	12	1.01	682.00	15585.00	18550	20230814	-22.16	12210	20240117	18.26	14450	-0.07	20240327	12210	18.26	20240117	18550	-22.16	20230814	12210	18.26	20240117	1.87	N	034230	500	474 억		6146270	N	N	3805	N	00	N
22	20240327	120417	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14410	290	2	2.05	10896857280	762645	77.51	14170	14420	14120	18350	9890	14120	14288.24	6.70	0	96519	14480	14300	13960	13780	13440	14390	13870	474	4230	500	10440	10	1	91759075	13222	21.13	0.92	12	0.83	682.00	15585.00	18550	20230814	-22.32	12210	20240117	18.02	14420	-0.07	20240327	12210	18.02	20240117	18550	-22.32	20230814	12210	18.02	20240117	1.87	N	034230	500	474 억		6146270	N	N	3805	N	00	N
23	20240327	110416	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14310	190	2	1.35	8080023690	566546	57.58	14170	14370	14120	18350	9890	14120	14261.90	6.70	0	30965	14480	14300	13960	13780	13440	14390	13870	474	4230	500	10440	10	1	91759075	13131	20.98	0.92	12	0.62	682.00	15585.00	18550	20230814	-22.86	12210	20240117	17.20	14370	-0.42	20240327	12210	17.20	20240117	18550	-22.86	20230814	12210	17.20	20240117	1.87	N	034230	500	474 억		6146270	N	N	3805	N	00	N
24	20240327	100412	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14280	160	2	1.13	6262176370	439499	44.67	14170	14370	14120	18350	9890	14120	14248.44	6.70	0	10505	14480	14300	13960	13780	13440	14390	13870	474	4230	500	10440	10	1	91759075	13103	20.94	0.92	12	0.48	682.00	15585.00	18550	20230814	-23.02	12210	20240117	16.95	14370	-0.63	20240327	12210	16.95	20240117	18550	-23.02	20230814	12210	16.95	20240117	1.87	N	034230	500	474 억		6146270	N	N	3805	N	00	N
25	20240327	090417	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14210	90	2	0.64	795405700	56059	5.70	14170	14230	14120	18350	9890	14120	14188.73	6.70	0	6239	14480	14300	13960	13780	13440	14390	13870	474	4230	500	10440	10	1	91759075	13039	20.84	0.91	12	0.06	682.00	15585.00	18550	20230814	-23.40	12210	20240117	16.38	14230	-0.14	20240327	12210	16.38	20240117	18550	-23.40	20230814	12210	16.38	20240117	1.87	N	034230	500	474 억		6146270	N	N	3805	N	00	N
26	20240326	160349	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14120	350	2	2.54	13588519080	975524	187.35	13790	14140	13620	17900	9640	13770	13928.97	6.46	0	229872	13950	13860	13730	13640	13510	13795	13575	474	4130	500	10180	10	1	91759075	12956	20.70	0.91	12	1.06	682.00	15585.00	18550	20230814	-23.88	12210	20240117	15.64	14140	-0.14	20240326	12210	15.64	20240117	18550	-23.88	20230814	12210	15.64	20240117	1.90	N	034230	500	474 억		5927205	N	N	3803	N	00	N
27	20240326	150411	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14130	360	2	2.61	12573896450	903713	173.56	13790	14140	13620	17900	9640	13770	13913.60	6.46	0	224657	13950	13860	13730	13640	13510	13795	13575	474	4130	500	10180	10	1	91759075	12966	20.72	0.91	12	0.98	682.00	15585.00	18550	20230814	-23.83	12210	20240117	15.72	14140	-0.07	20240326	12210	15.72	20240117	18550	-23.83	20230814	12210	15.72	20240117	1.90	N	034230	500	474 억		5927205	N	N	95	N	00	N
28	20240326	140409	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	14040	270	2	1.96	9049044850	653041	125.42	13790	14050	13620	17900	9640	13770	13856.78	6.46	0	197431	13950	13860	13730	13640	13510	13795	13575	474	4130	500	10180	10	1	91759075	12883	20.59	0.90	12	0.71	682.00	15585.00	18550	20230814	-24.31	12210	20240117	14.99	14050	-0.07	20240326	12210	14.99	20240117	18550	-24.31	20230814	12210	14.99	20240117	1.90	N	034230	500	474 억		5927205	N	N	95	N	00	N
29	20240326	130408	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13880	110	2	0.80	5487117550	397925	76.42	13790	13920	13620	17900	9640	13770	13789.33	6.46	0	90531	13950	13860	13730	13640	13510	13795	13575	474	4130	500	10180	10	1	91759075	12736	20.35	0.89	12	0.43	682.00	15585.00	18550	20230814	-25.18	12210	20240117	13.68	13920	-0.29	20240326	12210	13.68	20240117	18550	-25.18	20230814	12210	13.68	20240117	1.90	N	034230	500	474 억		5927205	N	N	95	N	00	N
30	20240326	120409	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13840	70	2	0.51	3699164970	269141	51.69	13790	13850	13620	17900	9640	13770	13744.34	6.46	0	28908	13950	13860	13730	13640	13510	13795	13575	474	4130	500	10180	10	1	91759075	12699	20.29	0.89	12	0.29	682.00	15585.00	18550	20230814	-25.39	12210	20240117	13.35	13850	-0.07	20240326	12210	13.35	20240117	18550	-25.39	20230814	12210	13.35	20240117	1.90	N	034230	500	474 억		5927205	N	N	95	N	00	N
31	20240326	110403	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13800	30	2	0.22	2384546980	173962	33.41	13790	13810	13620	17900	9640	13770	13707.28	6.46	0	-5645	13950	13860	13730	13640	13510	13795	13575	474	4130	500	10180	10	1	91759075	12663	20.23	0.89	12	0.19	682.00	15585.00	18550	20230814	-25.61	12210	20240117	13.02	13820	-0.14	20240325	12210	13.02	20240117	18550	-25.61	20230814	12210	13.02	20240117	1.90	N	034230	500	474 억		5927205	N	N	95	N	00	N
32	20240326	100411	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13710	-60	5	-0.44	1532196360	111897	21.49	13790	13800	13620	17900	9640	13770	13692.91	6.46	0	-20108	13950	13860	13730	13640	13510	13795	13575	474	4130	500	10180	10	1	91759075	12580	20.10	0.88	12	0.12	682.00	15585.00	18550	20230814	-26.09	12210	20240117	12.29	13820	-0.80	20240325	12210	12.29	20240117	18550	-26.09	20230814	12210	12.29	20240117	1.90	N	034230	500	474 억		5927205	N	N	95	N	00	N
33	20240326	090408	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13680	-90	5	-0.65	198932650	14503	2.79	13790	13800	13660	17900	9640	13770	13716.63	6.46	0	-8112	13950	13860	13730	13640	13510	13795	13575	474	4130	500	10180	10	1	91759075	12553	20.06	0.88	12	0.02	682.00	15585.00	18550	20230814	-26.25	12210	20240117	12.04	13820	-1.01	20240325	12210	12.04	20240117	18550	-26.25	20230814	12210	12.04	20240117	1.90	N	034230	500	474 억		5927205	N	N	95	N	00	N
34	20240325	160421	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13770	90	2	0.66	7132106260	518579	94.74	13820	13820	13600	17780	9580	13680	13753.10	6.47	0	-4457	13946	13812	13656	13522	13366	13880	13590	474	4100	500	10120	10	1	91759075	12635	20.19	0.88	12	0.57	682.00	15585.00	18550	20230814	-25.77	12210	20240117	12.78	13820	-0.36	20240325	12210	12.78	20240117	18550	-25.77	20230814	12210	12.78	20240117	1.95	N	034230	500	474 억		5938192	N	N	95	N	00	N
35	20240325	150424	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13790	110	2	0.80	6722298140	488841	89.31	13820	13820	13600	17780	9580	13680	13751.50	6.47	0	6176	13946	13812	13656	13522	13366	13880	13590	474	4100	500	10120	10	1	91759075	12654	20.22	0.88	12	0.53	682.00	15585.00	18550	20230814	-25.66	12210	20240117	12.94	13820	-0.22	20240325	12210	12.94	20240117	18550	-25.66	20230814	12210	12.94	20240117	1.95	N	034230	500	474 억		5938192	N	N	3264	N	00	N
36	20240325	140423	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13700	20	2	0.15	6033684530	438789	80.16	13820	13820	13600	17780	9580	13680	13750.77	6.47	0	17416	13946	13812	13656	13522	13366	13880	13590	474	4100	500	10120	10	1	91759075	12571	20.09	0.88	12	0.48	682.00	15585.00	18550	20230814	-26.15	12210	20240117	12.20	13820	-0.87	20240325	12210	12.20	20240117	18550	-26.15	20230814	12210	12.20	20240117	1.95	N	034230	500	474 억		5938192	N	N	3264	N	00	N
37	20240325	130424	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13680	0	3	0.00	5127777120	372849	68.12	13820	13820	13600	17780	9580	13680	13752.96	6.47	0	22535	13946	13812	13656	13522	13366	13880	13590	474	4100	500	10120	10	1	91759075	12553	20.06	0.88	12	0.41	682.00	15585.00	18550	20230814	-26.25	12210	20240117	12.04	13820	-1.01	20240325	12210	12.04	20240117	18550	-26.25	20230814	12210	12.04	20240117	1.95	N	034230	500	474 억		5938192	N	N	3264	N	00	N
38	20240325	120428	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13760	80	2	0.58	4677699280	340019	62.12	13820	13820	13600	17780	9580	13680	13757.17	6.47	0	31832	13946	13812	13656	13522	13366	13880	13590	474	4100	500	10120	10	1	91759075	12626	20.18	0.88	12	0.37	682.00	15585.00	18550	20230814	-25.82	12210	20240117	12.69	13820	-0.43	20240325	12210	12.69	20240117	18550	-25.82	20230814	12210	12.69	20240117	1.95	N	034230	500	474 억		5938192	N	N	3264	N	00	N
39	20240325	110425	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13760	80	2	0.58	3701577460	269108	49.16	13820	13820	13600	17780	9580	13680	13754.99	6.47	0	7215	13946	13812	13656	13522	13366	13880	13590	474	4100	500	10120	10	1	91759075	12626	20.18	0.88	12	0.29	682.00	15585.00	18550	20230814	-25.82	12210	20240117	12.69	13820	-0.43	20240325	12210	12.69	20240117	18550	-25.82	20230814	12210	12.69	20240117	1.95	N	034230	500	474 억		5938192	N	N	3264	N	00	N
40	20240325	100423	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13760	80	2	0.58	2428289550	176726	32.29	13820	13820	13600	17780	9580	13680	13740.42	6.47	0	-20586	13946	13812	13656	13522	13366	13880	13590	474	4100	500	10120	10	1	91759075	12626	20.18	0.88	12	0.19	682.00	15585.00	18550	20230814	-25.82	12210	20240117	12.69	13820	-0.43	20240325	12210	12.69	20240117	18550	-25.82	20230814	12210	12.69	20240117	1.95	N	034230	500	474 억		5938192	N	N	3264	N	00	N
41	20240325	090425	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13730	50	2	0.37	648806330	47159	8.62	13820	13820	13670	17780	9580	13680	13757.85	6.47	0	-27220	13946	13812	13656	13522	13366	13880	13590	474	4100	500	10120	10	1	91759075	12599	20.13	0.88	12	0.05	682.00	15585.00	18550	20230814	-25.98	12210	20240117	12.45	13820	-0.65	20240325	12210	12.45	20240117	18550	-25.98	20230814	12210	12.45	20240117	1.95	N	034230	500	474 억		5938192	N	N	3264	N	00	N
42	20240322	160421	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13680	100	2	0.74	7443681390	545217	105.08	13580	13790	13500	17650	9510	13580	13652.57	6.32	0	133413	13780	13680	13550	13450	13320	13730	13500	474	4070	500	10040	10	1	91759075	12553	20.06	0.88	12	0.59	682.00	15585.00	18550	20230814	-26.25	12210	20240117	12.04	13790	-0.80	20240322	12210	12.04	20240117	18550	-26.25	20230814	12210	12.04	20240117	1.97	N	034230	500	474 억		5800867	N	N	3264	N	00	N
43	20240322	150426	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13670	90	2	0.66	7020169010	514260	99.11	13580	13790	13500	17650	9510	13580	13651.01	6.32	0	134791	13780	13680	13550	13450	13320	13730	13500	474	4070	500	10040	10	1	91759075	12543	20.04	0.88	12	0.56	682.00	15585.00	18550	20230814	-26.31	12210	20240117	11.96	13790	-0.87	20240322	12210	11.96	20240117	18550	-26.31	20230814	12210	11.96	20240117	1.97	N	034230	500	474 억		5800867	N	N	2033	N	00	N
44	20240322	140420	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13620	40	2	0.29	6289608180	460783	88.81	13580	13790	13500	17650	9510	13580	13649.83	6.32	0	139256	13780	13680	13550	13450	13320	13730	13500	474	4070	500	10040	10	1	91759075	12498	19.97	0.87	12	0.50	682.00	15585.00	18550	20230814	-26.58	12210	20240117	11.55	13790	-1.23	20240322	12210	11.55	20240117	18550	-26.58	20230814	12210	11.55	20240117	1.97	N	034230	500	474 억		5800867	N	N	2033	N	00	N
45	20240322	130423	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13680	100	2	0.74	5663773300	414868	79.96	13580	13790	13500	17650	9510	13580	13651.99	6.32	0	137239	13780	13680	13550	13450	13320	13730	13500	474	4070	500	10040	10	1	91759075	12553	20.06	0.88	12	0.45	682.00	15585.00	18550	20230814	-26.25	12210	20240117	12.04	13790	-0.80	20240322	12210	12.04	20240117	18550	-26.25	20230814	12210	12.04	20240117	1.97	N	034230	500	474 억		5800867	N	N	2033	N	00	N
46	20240322	120418	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13740	160	2	1.18	4918098130	360521	69.48	13580	13790	13500	17650	9510	13580	13641.64	6.32	0	115674	13780	13680	13550	13450	13320	13730	13500	474	4070	500	10040	10	1	91759075	12608	20.15	0.88	12	0.39	682.00	15585.00	18550	20230814	-25.93	12210	20240117	12.53	13790	-0.36	20240322	12210	12.53	20240117	18550	-25.93	20230814	12210	12.53	20240117	1.97	N	034230	500	474 억		5800867	N	N	2033	N	00	N
47	20240322	110425	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13620	40	2	0.29	2599434230	191332	36.87	13580	13640	13500	17650	9510	13580	13585.99	6.32	0	44599	13780	13680	13550	13450	13320	13730	13500	474	4070	500	10040	10	1	91759075	12498	19.97	0.87	12	0.21	682.00	15585.00	18550	20230814	-26.58	12210	20240117	11.55	13740	-0.87	20240307	12210	11.55	20240117	18550	-26.58	20230814	12210	11.55	20240117	1.97	N	034230	500	474 억		5800867	N	N	2033	N	00	N
48	20240322	100421	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13580	0	3	0.00	1303915370	96129	18.53	13580	13640	13500	17650	9510	13580	13564.22	6.32	0	5052	13780	13680	13550	13450	13320	13730	13500	474	4070	500	10040	10	1	91759075	12461	19.91	0.87	12	0.10	682.00	15585.00	18550	20230814	-26.79	12210	20240117	11.22	13740	-1.16	20240307	12210	11.22	20240117	18550	-26.79	20230814	12210	11.22	20240117	1.97	N	034230	500	474 억		5800867	N	N	2033	N	00	N
49	20240322	090419	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13570	-10	5	-0.07	212796940	15678	3.02	13580	13600	13520	17650	9510	13580	13572.96	6.32	0	-7006	13780	13680	13550	13450	13320	13730	13500	474	4070	500	10040	10	1	91759075	12452	19.90	0.87	12	0.02	682.00	15585.00	18550	20230814	-26.85	12210	20240117	11.14	13740	-1.24	20240307	12210	11.14	20240117	18550	-26.85	20230814	12210	11.14	20240117	1.97	N	034230	500	474 억		5800867	N	N	2033	N	00	N
50	20240321	160420	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13580	50	2	0.37	7002644740	517280	67.43	13550	13650	13420	17580	9480	13530	13537.34	6.37	0	19789	13763	13646	13523	13406	13283	13585	13345	474	4050	500	10010	10	1	91759075	12461	19.91	0.87	12	0.56	682.00	15585.00	18550	20230814	-26.79	12210	20240117	11.22	13740	-1.16	20240307	12210	11.22	20240117	18550	-26.79	20230814	12210	11.22	20240117	2.11	N	034230	500	474 억		5843093	N	N	2033	N	00	N
51	20240321	150420	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13550	20	2	0.15	6696765880	494725	64.49	13550	13650	13420	17580	9480	13530	13536.34	6.37	0	18953	13763	13646	13523	13406	13283	13585	13345	474	4050	500	10010	10	1	91759075	12433	19.87	0.87	12	0.54	682.00	15585.00	18550	20230814	-26.95	12210	20240117	10.97	13740	-1.38	20240307	12210	10.97	20240117	18550	-26.95	20230814	12210	10.97	20240117	2.11	N	034230	500	474 억		5843093	N	N	183	N	00	N
52	20240321	140421	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13570	40	2	0.30	5886419820	434990	56.70	13550	13650	13420	17580	9480	13530	13532.31	6.37	0	30159	13763	13646	13523	13406	13283	13585	13345	474	4050	500	10010	10	1	91759075	12452	19.90	0.87	12	0.47	682.00	15585.00	18550	20230814	-26.85	12210	20240117	11.14	13740	-1.24	20240307	12210	11.14	20240117	18550	-26.85	20230814	12210	11.14	20240117	2.11	N	034230	500	474 억		5843093	N	N	183	N	00	N
53	20240321	130418	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13570	40	2	0.30	5313451690	392735	51.19	13550	13650	13420	17580	9480	13530	13529.36	6.37	0	20789	13763	13646	13523	13406	13283	13585	13345	474	4050	500	10010	10	1	91759075	12452	19.90	0.87	12	0.43	682.00	15585.00	18550	20230814	-26.85	12210	20240117	11.14	13740	-1.24	20240307	12210	11.14	20240117	18550	-26.85	20230814	12210	11.14	20240117	2.11	N	034230	500	474 억		5843093	N	N	183	N	00	N
54	20240321	120420	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13570	40	2	0.30	4768693530	352590	45.96	13550	13650	13420	17580	9480	13530	13524.76	6.37	0	13050	13763	13646	13523	13406	13283	13585	13345	474	4050	500	10010	10	1	91759075	12452	19.90	0.87	12	0.38	682.00	15585.00	18550	20230814	-26.85	12210	20240117	11.14	13740	-1.24	20240307	12210	11.14	20240117	18550	-26.85	20230814	12210	11.14	20240117	2.11	N	034230	500	474 억		5843093	N	N	183	N	00	N
55	20240321	110419	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13490	-40	5	-0.30	4241009380	313626	40.88	13550	13650	13420	17580	9480	13530	13522.51	6.37	0	7701	13763	13646	13523	13406	13283	13585	13345	474	4050	500	10010	10	1	91759075	12378	19.78	0.87	12	0.34	682.00	15585.00	18550	20230814	-27.28	12210	20240117	10.48	13740	-1.82	20240307	12210	10.48	20240117	18550	-27.28	20230814	12210	10.48	20240117	2.11	N	034230	500	474 억		5843093	N	N	183	N	00	N
56	20240321	100419	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13460	-70	5	-0.52	2804679710	206983	26.98	13550	13650	13460	17580	9480	13530	13550.29	6.37	0	15822	13763	13646	13523	13406	13283	13585	13345	474	4050	500	10010	10	1	91759075	12351	19.74	0.86	12	0.23	682.00	15585.00	18550	20230814	-27.44	12210	20240117	10.24	13740	-2.04	20240307	12210	10.24	20240117	18550	-27.44	20230814	12210	10.24	20240117	2.11	N	034230	500	474 억		5843093	N	N	183	N	00	N
57	20240321	090421	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13610	80	2	0.59	357009440	26288	3.43	13550	13620	13550	17580	9480	13530	13580.70	6.37	0	-1710	13763	13646	13523	13406	13283	13585	13345	474	4050	500	10010	10	1	91759075	12488	19.96	0.87	12	0.03	682.00	15585.00	18550	20230814	-26.63	12210	20240117	11.47	13740	-0.95	20240307	12210	11.47	20240117	18550	-26.63	20230814	12210	11.47	20240117	2.11	N	034230	500	474 억		5843093	N	N	183	N	00	N
58	20240320	160417	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13530	80	2	0.59	10321260840	762198	69.63	13560	13640	13400	17480	9420	13450	13541.79	6.23	0	119452	13790	13620	13390	13220	12990	13705	13305	474	4030	500	9950	10	1	91759075	12415	19.84	0.87	12	0.83	682.00	15585.00	18550	20230814	-27.06	12210	20240117	10.81	13740	-1.53	20240307	12210	10.81	20240117	18550	-27.06	20230814	12210	10.81	20240117	2.12	N	034230	500	474 억		5714287	N	N	183	N	00	N
59	20240320	150418	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13520	70	2	0.52	9576410410	707087	64.59	13560	13640	13400	17480	9420	13450	13543.83	6.23	0	101222	13790	13620	13390	13220	12990	13705	13305	474	4030	500	9950	10	1	91759075	12406	19.82	0.87	12	0.77	682.00	15585.00	18550	20230814	-27.12	12210	20240117	10.73	13740	-1.60	20240307	12210	10.73	20240117	18550	-27.12	20230814	12210	10.73	20240117	2.12	N	034230	500	474 억		5714287	N	N	6935	N	00	N
60	20240320	140422	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13560	110	2	0.82	8307328720	613234	56.02	13560	13640	13400	17480	9420	13450	13547.18	6.23	0	76906	13790	13620	13390	13220	12990	13705	13305	474	4030	500	9950	10	1	91759075	12443	19.88	0.87	12	0.67	682.00	15585.00	18550	20230814	-26.90	12210	20240117	11.06	13740	-1.31	20240307	12210	11.06	20240117	18550	-26.90	20230814	12210	11.06	20240117	2.12	N	034230	500	474 억		5714287	N	N	6935	N	00	N
61	20240320	130422	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13580	130	2	0.97	7291618440	538446	49.19	13560	13640	13400	17480	9420	13450	13542.43	6.23	0	53191	13790	13620	13390	13220	12990	13705	13305	474	4030	500	9950	10	1	91759075	12461	19.91	0.87	12	0.59	682.00	15585.00	18550	20230814	-26.79	12210	20240117	11.22	13740	-1.16	20240307	12210	11.22	20240117	18550	-26.79	20230814	12210	11.22	20240117	2.12	N	034230	500	474 억		5714287	N	N	6935	N	00	N
62	20240320	120420	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13570	120	2	0.89	5812940800	429731	39.26	13560	13640	13400	17480	9420	13450	13527.42	6.23	0	17960	13790	13620	13390	13220	12990	13705	13305	474	4030	500	9950	10	1	91759075	12452	19.90	0.87	12	0.47	682.00	15585.00	18550	20230814	-26.85	12210	20240117	11.14	13740	-1.24	20240307	12210	11.14	20240117	18550	-26.85	20230814	12210	11.14	20240117	2.12	N	034230	500	474 억		5714287	N	N	6935	N	00	N
63	20240320	110420	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13520	70	2	0.52	5247572910	387946	35.44	13560	13640	13400	17480	9420	13450	13527.09	6.23	0	9986	13790	13620	13390	13220	12990	13705	13305	474	4030	500	9950	10	1	91759075	12406	19.82	0.87	12	0.42	682.00	15585.00	18550	20230814	-27.12	12210	20240117	10.73	13740	-1.60	20240307	12210	10.73	20240117	18550	-27.12	20230814	12210	10.73	20240117	2.12	N	034230	500	474 억		5714287	N	N	6935	N	00	N
64	20240320	100417	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13550	100	2	0.74	3789651310	280215	25.60	13560	13640	13400	17480	9420	13450	13524.81	6.23	0	-6069	13790	13620	13390	13220	12990	13705	13305	474	4030	500	9950	10	1	91759075	12433	19.87	0.87	12	0.31	682.00	15585.00	18550	20230814	-26.95	12210	20240117	10.97	13740	-1.38	20240307	12210	10.97	20240117	18550	-26.95	20230814	12210	10.97	20240117	2.12	N	034230	500	474 억		5714287	N	N	6935	N	00	N
65	20240320	090415	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13470	20	2	0.15	853568580	63177	5.77	13560	13570	13450	17480	9420	13450	13513.46	6.23	0	-24358	13790	13620	13390	13220	12990	13705	13305	474	4030	500	9950	10	1	91759075	12360	19.75	0.86	12	0.07	682.00	15585.00	18550	20230814	-27.39	12210	20240117	10.32	13740	-1.97	20240307	12210	10.32	20240117	18550	-27.39	20230814	12210	10.32	20240117	2.12	N	034230	500	474 억		5714287	N	N	6935	N	00	N
66	20240319	160412	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13450	400	2	3.07	14473674520	1080084	583.45	13170	13560	13160	16960	9140	13050	13399.99	5.93	0	256085	13170	13110	13060	13000	12950	13085	12975	474	3910	500	9650	10	1	91759075	12342	48.21	0.88	12	1.18	279.00	15239.00	18550	20230814	-27.49	12210	20240117	10.16	13740	-2.11	20240307	12210	10.16	20240117	18550	-27.49	20230814	12210	10.16	20240117	2.09	N	034230	500	474 억		5443632	N	N	6935	N	00	N
67	20240319	150418	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13480	430	2	3.30	13701872340	1022745	552.48	13170	13560	13160	16960	9140	13050	13397.15	5.93	0	258279	13170	13110	13060	13000	12950	13085	12975	474	3910	500	9650	10	1	91759075	12369	48.32	0.88	12	1.11	279.00	15239.00	18550	20230814	-27.33	12210	20240117	10.40	13740	-1.89	20240307	12210	10.40	20240117	18550	-27.33	20230814	12210	10.40	20240117	2.09	N	034230	500	474 억		5443632	N	N	1197	N	00	N
68	20240319	140418	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13460	410	2	3.14	12295666800	918155	495.98	13170	13560	13160	16960	9140	13050	13391.71	5.93	0	271516	13170	13110	13060	13000	12950	13085	12975	474	3910	500	9650	10	1	91759075	12351	48.24	0.88	12	1.00	279.00	15239.00	18550	20230814	-27.44	12210	20240117	10.24	13740	-2.04	20240307	12210	10.24	20240117	18550	-27.44	20230814	12210	10.24	20240117	2.09	N	034230	500	474 억		5443632	N	N	1197	N	00	N
69	20240319	130354	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13470	420	2	3.22	11191359970	836124	451.67	13170	13560	13160	16960	9140	13050	13384.81	5.93	0	271139	13170	13110	13060	13000	12950	13085	12975	474	3910	500	9650	10	1	91759075	12360	48.28	0.88	12	0.91	279.00	15239.00	18550	20230814	-27.39	12210	20240117	10.32	13740	-1.97	20240307	12210	10.32	20240117	18550	-27.39	20230814	12210	10.32	20240117	2.09	N	034230	500	474 억		5443632	N	N	1197	N	00	N
70	20240319	120417	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13500	450	2	3.45	9874060380	738135	398.74	13170	13560	13160	16960	9140	13050	13377.04	5.93	0	251354	13170	13110	13060	13000	12950	13085	12975	474	3910	500	9650	10	1	91759075	12387	48.39	0.89	12	0.80	279.00	15239.00	18550	20230814	-27.22	12210	20240117	10.57	13740	-1.75	20240307	12210	10.57	20240117	18550	-27.22	20230814	12210	10.57	20240117	2.09	N	034230	500	474 억		5443632	N	N	1197	N	00	N
71	20240319	110416	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13420	370	2	2.84	6703857670	503158	271.80	13170	13430	13160	16960	9140	13050	13323.56	5.93	0	218674	13170	13110	13060	13000	12950	13085	12975	474	3910	500	9650	10	1	91759075	12314	48.10	0.88	12	0.55	279.00	15239.00	18550	20230814	-27.65	12210	20240117	9.91	13740	-2.33	20240307	12210	9.91	20240117	18550	-27.65	20230814	12210	9.91	20240117	2.09	N	034230	500	474 억		5443632	N	N	1197	N	00	N
72	20240319	100417	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13370	320	2	2.45	4071668150	306489	165.56	13170	13400	13160	16960	9140	13050	13284.88	5.93	0	125635	13170	13110	13060	13000	12950	13085	12975	474	3910	500	9650	10	1	91759075	12268	47.92	0.88	12	0.33	279.00	15239.00	18550	20230814	-27.92	12210	20240117	9.50	13740	-2.69	20240307	12210	9.50	20240117	18550	-27.92	20230814	12210	9.50	20240117	2.09	N	034230	500	474 억		5443632	N	N	1197	N	00	N
73	20240319	090416	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13260	210	2	1.61	873623260	66165	35.74	13170	13280	13160	16960	9140	13050	13203.71	5.93	0	27402	13170	13110	13060	13000	12950	13085	12975	474	3910	500	9650	10	1	91759075	12167	47.53	0.87	12	0.07	279.00	15239.00	18550	20230814	-28.52	12210	20240117	8.60	13740	-3.49	20240307	12210	8.60	20240117	18550	-28.52	20230814	12210	8.60	20240117	2.09	N	034230	500	474 억		5443632	N	N	1197	N	00	N
74	20240318	160414	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13050	-20	5	-0.15	2412210900	184780	53.69	13090	13120	13010	16990	9150	13070	13054.51	5.93	0	14985	13336	13202	13116	12982	12896	13160	12940	474	3920	500	9670	10	1	91759075	11975	46.77	0.86	12	0.20	279.00	15239.00	18550	20230814	-29.65	12210	20240117	6.88	13740	-5.02	20240307	12210	6.88	20240117	18550	-29.65	20230814	12210	6.88	20240117	2.07	N	034230	500	474 억		5443347	N	N	1175	N	00	N
75	20240318	150416	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13100	30	2	0.23	2208336270	169191	49.16	13090	13120	13010	16990	9150	13070	13052.33	5.93	0	13095	13336	13202	13116	12982	12896	13160	12940	474	3920	500	9670	10	1	91759075	12020	46.95	0.86	12	0.18	279.00	15239.00	18550	20230814	-29.38	12210	20240117	7.29	13740	-4.66	20240307	12210	7.29	20240117	18550	-29.38	20230814	12210	7.29	20240117	2.07	N	034230	500	474 억		5443347	N	N	1464	N	00	N
76	20240318	140415	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13030	-40	5	-0.31	1686795500	129279	37.57	13090	13120	13010	16990	9150	13070	13047.71	5.93	0	12363	13336	13202	13116	12982	12896	13160	12940	474	3920	500	9670	10	1	91759075	11956	46.70	0.86	12	0.14	279.00	15239.00	18550	20230814	-29.76	12210	20240117	6.72	13740	-5.17	20240307	12210	6.72	20240117	18550	-29.76	20230814	12210	6.72	20240117	2.07	N	034230	500	474 억		5443347	N	N	1464	N	00	N
77	20240318	130415	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13020	-50	5	-0.38	1342429830	102831	29.88	13090	13120	13010	16990	9150	13070	13054.72	5.93	0	12217	13336	13202	13116	12982	12896	13160	12940	474	3920	500	9670	10	1	91759075	11947	46.67	0.85	12	0.11	279.00	15239.00	18550	20230814	-29.81	12210	20240117	6.63	13740	-5.24	20240307	12210	6.63	20240117	18550	-29.81	20230814	12210	6.63	20240117	2.07	N	034230	500	474 억		5443347	N	N	1464	N	00	N
78	20240318	120413	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13070	0	3	0.00	877217940	67141	19.51	13090	13120	13010	16990	9150	13070	13065.31	5.93	0	11738	13336	13202	13116	12982	12896	13160	12940	474	3920	500	9670	10	1	91759075	11993	46.85	0.86	12	0.07	279.00	15239.00	18550	20230814	-29.54	12210	20240117	7.04	13740	-4.88	20240307	12210	7.04	20240117	18550	-29.54	20230814	12210	7.04	20240117	2.07	N	034230	500	474 억		5443347	N	N	1464	N	00	N
79	20240318	110416	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13060	-10	5	-0.08	752629520	57603	16.74	13090	13120	13010	16990	9150	13070	13065.80	5.93	0	12418	13336	13202	13116	12982	12896	13160	12940	474	3920	500	9670	10	1	91759075	11984	46.81	0.86	12	0.06	279.00	15239.00	18550	20230814	-29.60	12210	20240117	6.96	13740	-4.95	20240307	12210	6.96	20240117	18550	-29.60	20230814	12210	6.96	20240117	2.07	N	034230	500	474 억		5443347	N	N	1464	N	00	N
80	20240318	100414	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13100	30	2	0.23	551527160	42201	12.26	13090	13120	13010	16990	9150	13070	13069.05	5.93	0	13138	13336	13202	13116	12982	12896	13160	12940	474	3920	500	9670	10	1	91759075	12020	46.95	0.86	12	0.05	279.00	15239.00	18550	20230814	-29.38	12210	20240117	7.29	13740	-4.66	20240307	12210	7.29	20240117	18550	-29.38	20230814	12210	7.29	20240117	2.07	N	034230	500	474 억		5443347	N	N	1464	N	00	N
81	20240318	090413	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13030	-40	5	-0.31	73577620	5638	1.64	13090	13090	13010	16990	9150	13070	13050.30	5.93	0	-372	13336	13202	13116	12982	12896	13160	12940	474	3920	500	9670	10	1	91759075	11956	46.70	0.86	12	0.01	279.00	15239.00	18550	20230814	-29.76	12210	20240117	6.72	13740	-5.17	20240307	12210	6.72	20240117	18550	-29.76	20230814	12210	6.72	20240117	2.07	N	034230	500	474 억		5443347	N	N	1464	N	00	N
82	20240315	160410	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13070	-250	5	-1.88	4472304560	341858	89.31	13190	13250	13030	17310	9330	13320	13082.36	6.01	0	-101048	13500	13410	13230	13140	12960	13455	13185	474	3990	500	9850	10	1	91759075	11993	46.85	0.86	12	0.37	279.00	15239.00	18550	20230814	-29.54	12210	20240117	7.04	13740	-4.88	20240307	12210	7.04	20240117	18550	-29.54	20230814	12210	7.04	20240117	2.03	N	034230	500	474 억		5510785	N	N	1464	N	00	N
83	20240315	150351	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13060	-260	5	-1.95	3877076380	296316	77.42	13190	13250	13030	17310	9330	13320	13084.26	6.01	0	-87731	13500	13410	13230	13140	12960	13455	13185	474	3990	500	9850	10	1	91759075	11984	46.81	0.86	12	0.32	279.00	15239.00	18550	20230814	-29.60	12210	20240117	6.96	13740	-4.95	20240307	12210	6.96	20240117	18550	-29.60	20230814	12210	6.96	20240117	2.03	N	034230	500	474 억		5510785	N	N	255	N	00	N
84	20240315	140349	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13050	-270	5	-2.03	3485713540	266351	69.59	13190	13250	13030	17310	9330	13320	13086.91	6.01	0	-83379	13500	13410	13230	13140	12960	13455	13185	474	3990	500	9850	10	1	91759075	11975	46.77	0.86	12	0.29	279.00	15239.00	18550	20230814	-29.65	12210	20240117	6.88	13740	-5.02	20240307	12210	6.88	20240117	18550	-29.65	20230814	12210	6.88	20240117	2.03	N	034230	500	474 억		5510785	N	N	255	N	00	N
85	20240315	130412	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13070	-250	5	-1.88	2659238260	203198	53.09	13190	13250	13030	17310	9330	13320	13086.92	6.01	0	-86925	13500	13410	13230	13140	12960	13455	13185	474	3990	500	9850	10	1	91759075	11993	46.85	0.86	12	0.22	279.00	15239.00	18550	20230814	-29.54	12210	20240117	7.04	13740	-4.88	20240307	12210	7.04	20240117	18550	-29.54	20230814	12210	7.04	20240117	2.03	N	034230	500	474 억		5510785	N	N	255	N	00	N
86	20240315	120412	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13060	-260	5	-1.95	2223095760	169818	44.37	13190	13250	13030	17310	9330	13320	13091.04	6.01	0	-81305	13500	13410	13230	13140	12960	13455	13185	474	3990	500	9850	10	1	91759075	11984	46.81	0.86	12	0.19	279.00	15239.00	18550	20230814	-29.60	12210	20240117	6.96	13740	-4.95	20240307	12210	6.96	20240117	18550	-29.60	20230814	12210	6.96	20240117	2.03	N	034230	500	474 억		5510785	N	N	255	N	00	N
87	20240315	110410	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13100	-220	5	-1.65	1789833560	136663	35.70	13190	13250	13030	17310	9330	13320	13096.68	6.01	0	-67765	13500	13410	13230	13140	12960	13455	13185	474	3990	500	9850	10	1	91759075	12020	46.95	0.86	12	0.15	279.00	15239.00	18550	20230814	-29.38	12210	20240117	7.29	13740	-4.66	20240307	12210	7.29	20240117	18550	-29.38	20230814	12210	7.29	20240117	2.03	N	034230	500	474 억		5510785	N	N	255	N	00	N
88	20240315	100410	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13110	-210	5	-1.58	1482468230	113184	29.57	13190	13250	13030	17310	9330	13320	13097.84	6.01	0	-56570	13500	13410	13230	13140	12960	13455	13185	474	3990	500	9850	10	1	91759075	12030	46.99	0.86	12	0.12	279.00	15239.00	18550	20230814	-29.33	12210	20240117	7.37	13740	-4.59	20240307	12210	7.37	20240117	18550	-29.33	20230814	12210	7.37	20240117	2.03	N	034230	500	474 억		5510785	N	N	255	N	00	N
89	20240315	090411	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13170	-150	5	-1.13	148982930	11299	2.95	13190	13250	13160	17310	9330	13320	13185.39	6.01	0	-6937	13500	13410	13230	13140	12960	13455	13185	474	3990	500	9850	10	1	91759075	12085	47.20	0.86	12	0.01	279.00	15239.00	18550	20230814	-29.00	12210	20240117	7.86	13740	-4.15	20240307	12210	7.86	20240117	18550	-29.00	20230814	12210	7.86	20240117	2.03	N	034230	500	474 억		5510785	N	N	255	N	00	N
90	20240314	160406	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13320	230	2	1.76	5030126080	380528	89.75	13090	13320	13050	17010	9170	13090	13218.65	5.98	0	19613	13403	13246	13143	12986	12883	13195	12935	474	3920	500	9680	10	1	91759075	12222	47.74	0.87	12	0.41	279.00	15239.00	18550	20230814	-28.19	12210	20240117	9.09	13740	-3.06	20240307	12210	9.09	20240117	18550	-28.19	20230814	12210	9.09	20240117	2.05	N	034230	500	474 억		5491589	N	N	255	N	00	N
91	20240314	150408	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13300	210	2	1.60	4280038360	324182	76.46	13090	13310	13050	17010	9170	13090	13202.63	5.98	0	27834	13403	13246	13143	12986	12883	13195	12935	474	3920	500	9680	10	1	91759075	12204	47.67	0.87	12	0.35	279.00	15239.00	18550	20230814	-28.30	12210	20240117	8.93	13740	-3.20	20240307	12210	8.93	20240117	18550	-28.30	20230814	12210	8.93	20240117	2.05	N	034230	500	474 억		5491589	N	N	301	N	00	N
92	20240314	140408	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13300	210	2	1.60	3759547090	285016	67.22	13090	13310	13050	17010	9170	13090	13190.71	5.98	0	28815	13403	13246	13143	12986	12883	13195	12935	474	3920	500	9680	10	1	91759075	12204	47.67	0.87	12	0.31	279.00	15239.00	18550	20230814	-28.30	12210	20240117	8.93	13740	-3.20	20240307	12210	8.93	20240117	18550	-28.30	20230814	12210	8.93	20240117	2.05	N	034230	500	474 억		5491589	N	N	301	N	00	N
93	20240314	130408	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13280	190	2	1.45	3205309180	243286	57.38	13090	13290	13050	17010	9170	13090	13175.12	5.98	0	18801	13403	13246	13143	12986	12883	13195	12935	474	3920	500	9680	10	1	91759075	12186	47.60	0.87	12	0.27	279.00	15239.00	18550	20230814	-28.41	12210	20240117	8.76	13740	-3.35	20240307	12210	8.76	20240117	18550	-28.41	20230814	12210	8.76	20240117	2.05	N	034230	500	474 억		5491589	N	N	301	N	00	N
94	20240314	120408	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13250	160	2	1.22	2667053350	202635	47.79	13090	13260	13050	17010	9170	13090	13161.91	5.98	0	11766	13403	13246	13143	12986	12883	13195	12935	474	3920	500	9680	10	1	91759075	12158	47.49	0.87	12	0.22	279.00	15239.00	18550	20230814	-28.57	12210	20240117	8.52	13740	-3.57	20240307	12210	8.52	20240117	18550	-28.57	20230814	12210	8.52	20240117	2.05	N	034230	500	474 억		5491589	N	N	301	N	00	N
95	20240314	110408	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13210	120	2	0.92	1755538510	133713	31.54	13090	13220	13050	17010	9170	13090	13129.20	5.98	0	2074	13403	13246	13143	12986	12883	13195	12935	474	3920	500	9680	10	1	91759075	12121	47.35	0.87	12	0.15	279.00	15239.00	18550	20230814	-28.79	12210	20240117	8.19	13740	-3.86	20240307	12210	8.19	20240117	18550	-28.79	20230814	12210	8.19	20240117	2.05	N	034230	500	474 억		5491589	N	N	301	N	00	N
96	20240314	100410	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13160	70	2	0.53	1068711950	81514	19.23	13090	13180	13050	17010	9170	13090	13110.82	5.98	0	-7146	13403	13246	13143	12986	12883	13195	12935	474	3920	500	9680	10	1	91759075	12075	47.17	0.86	12	0.09	279.00	15239.00	18550	20230814	-29.06	12210	20240117	7.78	13740	-4.22	20240307	12210	7.78	20240117	18550	-29.06	20230814	12210	7.78	20240117	2.05	N	034230	500	474 억		5491589	N	N	301	N	00	N
97	20240314	090408	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13080	-10	5	-0.08	71911810	5492	1.30	13090	13130	13080	17010	9170	13090	13094.03	5.98	0	-2596	13403	13246	13143	12986	12883	13195	12935	474	3920	500	9680	10	1	91759075	12002	46.88	0.86	12	0.01	279.00	15239.00	18550	20230814	-29.49	12210	20240117	7.13	13740	-4.80	20240307	12210	7.13	20240117	18550	-29.49	20230814	12210	7.13	20240117	2.05	N	034230	500	474 억		5491589	N	N	301	N	00	N
98	20240313	160404	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13090	-160	5	-1.21	5556149620	422866	140.06	13260	13300	13040	17220	9280	13250	13139.51	6.03	0	-37019	13376	13312	13196	13132	13016	13345	13165	474	3970	500	9800	10	1	91759075	12011	46.92	0.86	12	0.46	279.00	15239.00	18550	20230814	-29.43	12210	20240117	7.21	13740	-4.73	20240307	12210	7.21	20240117	18550	-29.43	20230814	12210	7.21	20240117	2.03	N	034230	500	474 억		5532116	N	N	301	N	00	N
99	20240313	150404	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13120	-130	5	-0.98	5024485650	382263	126.61	13260	13300	13040	17220	9280	13250	13144.04	6.03	0	-40044	13376	13312	13196	13132	13016	13345	13165	474	3970	500	9800	10	1	91759075	12039	47.03	0.86	12	0.42	279.00	15239.00	18550	20230814	-29.27	12210	20240117	7.45	13740	-4.51	20240307	12210	7.45	20240117	18550	-29.27	20230814	12210	7.45	20240117	2.03	N	034230	500	474 억		5532116	N	N	1414	N	00	N
100	20240313	140408	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13130	-120	5	-0.91	4455302200	338949	112.26	13260	13300	13040	17220	9280	13250	13144.45	6.03	0	-37582	13376	13312	13196	13132	13016	13345	13165	474	3970	500	9800	10	1	91759075	12048	47.06	0.86	12	0.37	279.00	15239.00	18550	20230814	-29.22	12210	20240117	7.53	13740	-4.44	20240307	12210	7.53	20240117	18550	-29.22	20230814	12210	7.53	20240117	2.03	N	034230	500	474 억		5532116	N	N	1414	N	00	N
101	20240313	130409	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13100	-150	5	-1.13	2718599900	206454	68.38	13260	13300	13080	17220	9280	13250	13168.05	6.03	0	-50357	13376	13312	13196	13132	13016	13345	13165	474	3970	500	9800	10	1	91759075	12020	46.95	0.86	12	0.22	279.00	15239.00	18550	20230814	-29.38	12210	20240117	7.29	13740	-4.66	20240307	12210	7.29	20240117	18550	-29.38	20230814	12210	7.29	20240117	2.03	N	034230	500	474 억		5532116	N	N	1414	N	00	N
102	20240313	120406	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13130	-120	5	-0.91	1969777570	149337	49.46	13260	13300	13120	17220	9280	13250	13190.13	6.03	0	-15560	13376	13312	13196	13132	13016	13345	13165	474	3970	500	9800	10	1	91759075	12048	47.06	0.86	12	0.16	279.00	15239.00	18550	20230814	-29.22	12210	20240117	7.53	13740	-4.44	20240307	12210	7.53	20240117	18550	-29.22	20230814	12210	7.53	20240117	2.03	N	034230	500	474 억		5532116	N	N	1414	N	00	N
103	20240313	110404	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13150	-100	5	-0.75	1376751390	104198	34.51	13260	13300	13140	17220	9280	13250	13212.82	6.03	0	-7132	13376	13312	13196	13132	13016	13345	13165	474	3970	500	9800	10	1	91759075	12066	47.13	0.86	12	0.11	279.00	15239.00	18550	20230814	-29.11	12210	20240117	7.70	13740	-4.29	20240307	12210	7.70	20240117	18550	-29.11	20230814	12210	7.70	20240117	2.03	N	034230	500	474 억		5532116	N	N	1414	N	00	N
104	20240313	100404	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13200	-50	5	-0.38	820062620	61947	20.52	13260	13300	13160	17220	9280	13250	13238.12	6.03	0	-7455	13376	13312	13196	13132	13016	13345	13165	474	3970	500	9800	10	1	91759075	12112	47.31	0.87	12	0.07	279.00	15239.00	18550	20230814	-28.84	12210	20240117	8.11	13740	-3.93	20240307	12210	8.11	20240117	18550	-28.84	20230814	12210	8.11	20240117	2.03	N	034230	500	474 억		5532116	N	N	1414	N	00	N
105	20240313	090405	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13180	-70	5	-0.53	155639430	11766	3.90	13260	13270	13160	17220	9280	13250	13227.80	6.03	0	-5853	13376	13312	13196	13132	13016	13345	13165	474	3970	500	9800	10	1	91759075	12094	47.24	0.86	12	0.01	279.00	15239.00	18550	20230814	-28.95	12210	20240117	7.94	13740	-4.08	20240307	12210	7.94	20240117	18550	-28.95	20230814	12210	7.94	20240117	2.03	N	034230	500	474 억		5532116	N	N	1414	N	00	N
106	20240312	160359	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13250	140	2	1.07	3944537250	299651	72.87	13120	13260	13080	17040	9180	13110	13163.75	5.99	0	45045	13450	13280	13190	13020	12930	13235	12975	474	3930	500	9700	10	1	91759075	12158	47.49	0.87	12	0.33	279.00	15239.00	18550	20230814	-28.57	12210	20240117	8.52	13740	-3.57	20240307	12210	8.52	20240117	18550	-28.57	20230814	12210	8.52	20240117	2.02	N	034230	500	474 억		5494547	N	N	1414	N	00	N
107	20240312	150400	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13260	150	2	1.14	3488522400	265235	64.50	13120	13260	13080	17040	9180	13110	13152.57	5.99	0	42887	13450	13280	13190	13020	12930	13235	12975	474	3930	500	9700	10	1	91759075	12167	47.53	0.87	12	0.29	279.00	15239.00	18550	20230814	-28.52	12210	20240117	8.60	13740	-3.49	20240307	12210	8.60	20240117	18550	-28.52	20230814	12210	8.60	20240117	2.02	N	034230	500	474 억		5494547	N	N	3036	N	00	N
108	20240312	140357	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13160	50	2	0.38	2550597970	194205	47.23	13120	13190	13080	17040	9180	13110	13133.53	5.99	0	30535	13450	13280	13190	13020	12930	13235	12975	474	3930	500	9700	10	1	91759075	12075	47.17	0.86	12	0.21	279.00	15239.00	18550	20230814	-29.06	12210	20240117	7.78	13740	-4.22	20240307	12210	7.78	20240117	18550	-29.06	20230814	12210	7.78	20240117	2.02	N	034230	500	474 억		5494547	N	N	3036	N	00	N
109	20240312	130347	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13180	70	2	0.53	2071724010	157778	38.37	13120	13190	13080	17040	9180	13110	13130.63	5.99	0	24912	13450	13280	13190	13020	12930	13235	12975	474	3930	500	9700	10	1	91759075	12094	47.24	0.86	12	0.17	279.00	15239.00	18550	20230814	-28.95	12210	20240117	7.94	13740	-4.08	20240307	12210	7.94	20240117	18550	-28.95	20230814	12210	7.94	20240117	2.02	N	034230	500	474 억		5494547	N	N	3036	N	00	N
110	20240312	120402	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13130	20	2	0.15	1695274450	129173	31.41	13120	13160	13080	17040	9180	13110	13124.06	5.99	0	23981	13450	13280	13190	13020	12930	13235	12975	474	3930	500	9700	10	1	91759075	12048	47.06	0.86	12	0.14	279.00	15239.00	18550	20230814	-29.22	12210	20240117	7.53	13740	-4.44	20240307	12210	7.53	20240117	18550	-29.22	20230814	12210	7.53	20240117	2.02	N	034230	500	474 억		5494547	N	N	3036	N	00	N
111	20240312	110402	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13140	30	2	0.23	1430211830	108994	26.51	13120	13160	13080	17040	9180	13110	13121.93	5.99	0	15064	13450	13280	13190	13020	12930	13235	12975	474	3930	500	9700	10	1	91759075	12057	47.10	0.86	12	0.12	279.00	15239.00	18550	20230814	-29.16	12210	20240117	7.62	13740	-4.37	20240307	12210	7.62	20240117	18550	-29.16	20230814	12210	7.62	20240117	2.02	N	034230	500	474 억		5494547	N	N	3036	N	00	N
112	20240312	100400	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13140	30	2	0.23	867044740	66034	16.06	13120	13160	13110	17040	9180	13110	13130.28	5.99	0	16168	13450	13280	13190	13020	12930	13235	12975	474	3930	500	9700	10	1	91759075	12057	47.10	0.86	12	0.07	279.00	15239.00	18550	20230814	-29.16	12210	20240117	7.62	13740	-4.37	20240307	12210	7.62	20240117	18550	-29.16	20230814	12210	7.62	20240117	2.02	N	034230	500	474 억		5494547	N	N	3036	N	00	N
113	20240312	090400	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13130	20	2	0.15	87533340	6665	1.62	13120	13160	13110	17040	9180	13110	13133.29	5.99	0	-417	13450	13280	13190	13020	12930	13235	12975	474	3930	500	9700	10	1	91759075	12048	47.06	0.86	12	0.01	279.00	15239.00	18550	20230814	-29.22	12210	20240117	7.53	13740	-4.44	20240307	12210	7.53	20240117	18550	-29.22	20230814	12210	7.53	20240117	2.02	N	034230	500	474 억		5494547	N	N	3036	N	00	N
114	20240311	160359	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13110	-100	5	-0.76	5378178550	406914	50.90	13210	13360	13100	17170	9250	13210	13218.18	6.05	0	-68311	13816	13512	13356	13052	12896	13435	12975	474	3960	500	9770	10	1	91759075	12030	46.99	0.86	12	0.44	279.00	15239.00	18550	20230814	-29.33	12210	20240117	7.37	13740	-4.59	20240307	12210	7.37	20240117	18550	-29.33	20230814	12210	7.37	20240117	2.08	N	034230	500	474 억		5550902	N	N	3036	N	00	N
115	20240311	150400	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13130	-80	5	-0.61	4917227200	371786	46.51	13210	13360	13100	17170	9250	13210	13225.97	6.05	0	-67443	13816	13512	13356	13052	12896	13435	12975	474	3960	500	9770	10	1	91759075	12048	47.06	0.86	12	0.41	279.00	15239.00	18550	20230814	-29.22	12210	20240117	7.53	13740	-4.44	20240307	12210	7.53	20240117	18550	-29.22	20230814	12210	7.53	20240117	2.08	N	034230	500	474 억		5550902	N	N	1612	N	00	N
116	20240311	140357	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13170	-40	5	-0.30	4367222960	329957	41.27	13210	13360	13100	17170	9250	13210	13235.75	6.05	0	-56032	13816	13512	13356	13052	12896	13435	12975	474	3960	500	9770	10	1	91759075	12085	47.20	0.86	12	0.36	279.00	15239.00	18550	20230814	-29.00	12210	20240117	7.86	13740	-4.15	20240307	12210	7.86	20240117	18550	-29.00	20230814	12210	7.86	20240117	2.08	N	034230	500	474 억		5550902	N	N	1612	N	00	N
117	20240311	130400	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13190	-20	5	-0.15	4095228460	309314	38.69	13210	13360	13100	17170	9250	13210	13239.74	6.05	0	-50280	13816	13512	13356	13052	12896	13435	12975	474	3960	500	9770	10	1	91759075	12103	47.28	0.87	12	0.34	279.00	15239.00	18550	20230814	-28.89	12210	20240117	8.03	13740	-4.00	20240307	12210	8.03	20240117	18550	-28.89	20230814	12210	8.03	20240117	2.08	N	034230	500	474 억		5550902	N	N	1612	N	00	N
118	20240311	120401	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13190	-20	5	-0.15	3818272360	288330	36.07	13210	13360	13100	17170	9250	13210	13242.74	6.05	0	-41222	13816	13512	13356	13052	12896	13435	12975	474	3960	500	9770	10	1	91759075	12103	47.28	0.87	12	0.31	279.00	15239.00	18550	20230814	-28.89	12210	20240117	8.03	13740	-4.00	20240307	12210	8.03	20240117	18550	-28.89	20230814	12210	8.03	20240117	2.08	N	034230	500	474 억		5550902	N	N	1612	N	00	N
119	20240311	110357	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13210	0	3	0.00	3385743030	255551	31.97	13210	13360	13100	17170	9250	13210	13248.83	6.05	0	-32872	13816	13512	13356	13052	12896	13435	12975	474	3960	500	9770	10	1	91759075	12121	47.35	0.87	12	0.28	279.00	15239.00	18550	20230814	-28.79	12210	20240117	8.19	13740	-3.86	20240307	12210	8.19	20240117	18550	-28.79	20230814	12210	8.19	20240117	2.08	N	034230	500	474 억		5550902	N	N	1612	N	00	N
120	20240311	100353	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13240	30	2	0.23	2344973080	177179	22.16	13210	13360	13100	17170	9250	13210	13235.08	6.05	0	-17208	13816	13512	13356	13052	12896	13435	12975	474	3960	500	9770	10	1	91759075	12149	47.46	0.87	12	0.19	279.00	15239.00	18550	20230814	-28.63	12210	20240117	8.44	13740	-3.64	20240307	12210	8.44	20240117	18550	-28.63	20230814	12210	8.44	20240117	2.08	N	034230	500	474 억		5550902	N	N	1612	N	00	N
121	20240311	090355	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13220	10	2	0.08	258616380	19620	2.45	13210	13260	13100	17170	9250	13210	13180.91	6.05	0	-7057	13816	13512	13356	13052	12896	13435	12975	474	3960	500	9770	10	1	91759075	12131	47.38	0.87	12	0.02	279.00	15239.00	18550	20230814	-28.73	12210	20240117	8.27	13740	-3.78	20240307	12210	8.27	20240117	18550	-28.73	20230814	12210	8.27	20240117	2.08	N	034230	500	474 억		5550902	N	N	1612	N	00	N
122	20240308	160357	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13210	-340	5	-2.51	10647371600	795611	30.77	13630	13660	13200	17610	9490	13550	13383.02	6.25	0	-184476	14056	13802	13486	13232	12916	13930	13360	474	4060	500	10020	10	1	91759075	12121	47.35	0.87	12	0.87	279.00	15239.00	18550	20230814	-28.79	12210	20240117	8.19	13740	-3.86	20240307	12210	8.19	20240117	18550	-28.79	20230814	12210	8.19	20240117	2.08	N	034230	500	474 억		5737824	N	N	1612	N	00	N
123	20240308	150356	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13230	-320	5	-2.36	9588130780	715451	27.67	13630	13660	13210	17610	9490	13550	13401.52	6.25	0	-160549	14056	13802	13486	13232	12916	13930	13360	474	4060	500	10020	10	1	91759075	12140	47.42	0.87	12	0.78	279.00	15239.00	18550	20230814	-28.68	12210	20240117	8.35	13740	-3.71	20240307	12210	8.35	20240117	18550	-28.68	20230814	12210	8.35	20240117	2.08	N	034230	500	474 억		5737824	N	N	8700	N	00	N
124	20240308	140355	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13300	-250	5	-1.85	8674377950	646504	25.00	13630	13660	13210	17610	9490	13550	13417.36	6.25	0	-126268	14056	13802	13486	13232	12916	13930	13360	474	4060	500	10020	10	1	91759075	12204	47.67	0.87	12	0.70	279.00	15239.00	18550	20230814	-28.30	12210	20240117	8.93	13740	-3.20	20240307	12210	8.93	20240117	18550	-28.30	20230814	12210	8.93	20240117	2.08	N	034230	500	474 억		5737824	N	N	8700	N	00	N
125	20240308	130354	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13290	-260	5	-1.92	7466756100	555324	21.48	13630	13660	13260	17610	9490	13550	13445.77	6.25	0	-84020	14056	13802	13486	13232	12916	13930	13360	474	4060	500	10020	10	1	91759075	12195	47.63	0.87	12	0.61	279.00	15239.00	18550	20230814	-28.36	12210	20240117	8.85	13740	-3.28	20240307	12210	8.85	20240117	18550	-28.36	20230814	12210	8.85	20240117	2.08	N	034230	500	474 억		5737824	N	N	8700	N	00	N
126	20240308	120356	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13300	-250	5	-1.85	6661863040	494741	19.13	13630	13660	13290	17610	9490	13550	13465.35	6.25	0	-67481	14056	13802	13486	13232	12916	13930	13360	474	4060	500	10020	10	1	91759075	12204	47.67	0.87	12	0.54	279.00	15239.00	18550	20230814	-28.30	12210	20240117	8.93	13740	-3.20	20240307	12210	8.93	20240117	18550	-28.30	20230814	12210	8.93	20240117	2.08	N	034230	500	474 억		5737824	N	N	8700	N	00	N
127	20240308	110355	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13390	-160	5	-1.18	5104195570	378139	14.62	13630	13660	13370	17610	9490	13550	13498.20	6.25	0	-48417	14056	13802	13486	13232	12916	13930	13360	474	4060	500	10020	10	1	91759075	12287	47.99	0.88	12	0.41	279.00	15239.00	18550	20230814	-27.82	12210	20240117	9.66	13740	-2.55	20240307	12210	9.66	20240117	18550	-27.82	20230814	12210	9.66	20240117	2.08	N	034230	500	474 억		5737824	N	N	8700	N	00	N
128	20240308	100354	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13460	-90	5	-0.66	4092133980	302766	11.71	13630	13660	13370	17610	9490	13550	13515.83	6.25	0	-37154	14056	13802	13486	13232	12916	13930	13360	474	4060	500	10020	10	1	91759075	12351	48.24	0.88	12	0.33	279.00	15239.00	18550	20230814	-27.44	12210	20240117	10.24	13740	-2.04	20240307	12210	10.24	20240117	18550	-27.44	20230814	12210	10.24	20240117	2.08	N	034230	500	474 억		5737824	N	N	8700	N	00	N
129	20240308	090352	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13490	-60	5	-0.44	1258794830	92780	3.59	13630	13660	13420	17610	9490	13550	13567.52	6.25	0	-45062	14056	13802	13486	13232	12916	13930	13360	474	4060	500	10020	10	1	91759075	12378	48.35	0.89	12	0.10	279.00	15239.00	18550	20230814	-27.28	12210	20240117	10.48	13740	-1.82	20240307	12210	10.48	20240117	18550	-27.28	20230814	12210	10.48	20240117	2.08	N	034230	500	474 억		5737824	N	N	8700	N	00	N
130	20240307	160354	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13550	650	2	5.04	34630163670	2570916	511.18	13440	13740	13170	16770	9030	12900	13469.84	6.14	0	81569	13126	13012	12936	12822	12746	12975	12785	474	3870	500	9540	10	1	91759075	12433	48.57	0.89	12	2.80	279.00	15239.00	18550	20230814	-26.95	12210	20240117	10.97	13740	-1.38	20240307	12210	10.97	20240117	18550	-26.95	20230814	12210	10.97	20240117	2.15	N	034230	500	474 억		5636344	N	N	8700	N	00	N
131	20240307	150338	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13490	590	2	4.57	32157121510	2388159	474.85	13440	13740	13170	16770	9030	12900	13465.23	6.14	0	89108	13126	13012	12936	12822	12746	12975	12785	474	3870	500	9540	10	1	91759075	12378	48.35	0.89	12	2.60	279.00	15239.00	18550	20230814	-27.28	12210	20240117	10.48	13740	-1.82	20240307	12210	10.48	20240117	18550	-27.28	20230814	12210	10.48	20240117	2.15	N	034230	500	474 억		5636344	N	N	2350	N	00	N
132	20240307	140349	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13540	640	2	4.96	29981221610	2227088	442.82	13440	13740	13170	16770	9030	12900	13462.07	6.14	0	82073	13126	13012	12936	12822	12746	12975	12785	474	3870	500	9540	10	1	91759075	12424	48.53	0.89	12	2.43	279.00	15239.00	18550	20230814	-27.01	12210	20240117	10.89	13740	-1.46	20240307	12210	10.89	20240117	18550	-27.01	20230814	12210	10.89	20240117	2.15	N	034230	500	474 억		5636344	N	N	2350	N	00	N
133	20240307	130351	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13510	610	2	4.73	27225877510	2023803	402.40	13440	13740	13170	16770	9030	12900	13452.83	6.14	0	69845	13126	13012	12936	12822	12746	12975	12785	474	3870	500	9540	10	1	91759075	12397	48.42	0.89	12	2.21	279.00	15239.00	18550	20230814	-27.17	12210	20240117	10.65	13740	-1.67	20240307	12210	10.65	20240117	18550	-27.17	20230814	12210	10.65	20240117	2.15	N	034230	500	474 억		5636344	N	N	2350	N	00	N
134	20240307	120352	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13440	540	2	4.19	25579954370	1901184	378.02	13440	13740	13170	16770	9030	12900	13454.75	6.14	0	93919	13126	13012	12936	12822	12746	12975	12785	474	3870	500	9540	10	1	91759075	12332	48.17	0.88	12	2.07	279.00	15239.00	18550	20230814	-27.55	12210	20240117	10.07	13740	-2.18	20240307	12210	10.07	20240117	18550	-27.55	20230814	12210	10.07	20240117	2.15	N	034230	500	474 억		5636344	N	N	2350	N	00	N
135	20240307	110354	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13530	630	2	4.88	23313371050	1732761	344.53	13440	13740	13170	16770	9030	12900	13454.46	6.14	0	123067	13126	13012	12936	12822	12746	12975	12785	474	3870	500	9540	10	1	91759075	12415	48.49	0.89	12	1.89	279.00	15239.00	18550	20230814	-27.06	12210	20240117	10.81	13740	-1.53	20240307	12210	10.81	20240117	18550	-27.06	20230814	12210	10.81	20240117	2.15	N	034230	500	474 억		5636344	N	N	2350	N	00	N
136	20240307	100352	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13590	690	2	5.35	19184004360	1427190	283.77	13440	13740	13170	16770	9030	12900	13441.80	6.14	0	155527	13126	13012	12936	12822	12746	12975	12785	474	3870	500	9540	10	1	91759075	12470	48.71	0.89	12	1.56	279.00	15239.00	18550	20230814	-26.74	12210	20240117	11.30	13740	-1.09	20240307	12210	11.30	20240117	18550	-26.74	20230814	12210	11.30	20240117	2.15	N	034230	500	474 억		5636344	N	N	2350	N	00	N
137	20240307	090350	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13370	470	2	3.64	4019218440	299689	59.59	13440	13500	13310	16770	9030	12900	13411.30	6.14	0	-66603	13126	13012	12936	12822	12746	12975	12785	474	3870	500	9540	10	1	91759075	12268	47.92	0.88	12	0.33	279.00	15239.00	18550	20230814	-27.92	12210	20240117	9.50	13530	-1.18	20240219	12210	9.50	20240117	18550	-27.92	20230814	12210	9.50	20240117	2.15	N	034230	500	474 억		5636344	N	N	2350	N	00	N
138	20240306	160350	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	12900	-100	5	-0.77	3922856760	303752	49.72	13000	13050	12860	16900	9100	13000	12914.60	6.18	0	-67160	13266	13132	12956	12822	12646	13200	12890	474	3900	500	9620	10	1	91759075	11837	46.24	0.85	12	0.33	279.00	15239.00	18550	20230814	-30.46	12210	20240117	5.65	13530	-4.66	20240219	12210	5.65	20240117	18550	-30.46	20230814	12210	5.65	20240117	2.15	N	034230	500	474 억		5667299	N	N	2350	N	00	N
139	20240306	150350	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	12890	-110	5	-0.85	3550493790	274846	44.99	13000	13050	12870	16900	9100	13000	12918.04	6.18	0	-52833	13266	13132	12956	12822	12646	13200	12890	474	3900	500	9620	10	1	91759075	11828	46.20	0.85	12	0.30	279.00	15239.00	18550	20230814	-30.51	12210	20240117	5.57	13530	-4.73	20240219	12210	5.57	20240117	18550	-30.51	20230814	12210	5.57	20240117	2.15	N	034230	500	474 억		5667299	N	N	197	N	00	N
140	20240306	140351	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	12920	-80	5	-0.62	3263228480	252582	41.35	13000	13050	12870	16900	9100	13000	12919.40	6.18	0	-46414	13266	13132	12956	12822	12646	13200	12890	474	3900	500	9620	10	1	91759075	11855	46.31	0.85	12	0.28	279.00	15239.00	18550	20230814	-30.35	12210	20240117	5.81	13530	-4.51	20240219	12210	5.81	20240117	18550	-30.35	20230814	12210	5.81	20240117	2.15	N	034230	500	474 억		5667299	N	N	197	N	00	N
141	20240306	130351	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13000	0	3	0.00	2903154220	224782	36.79	13000	13050	12870	16900	9100	13000	12915.32	6.18	0	-32902	13266	13132	12956	12822	12646	13200	12890	474	3900	500	9620	10	1	91759075	11929	46.59	0.85	12	0.24	279.00	15239.00	18550	20230814	-29.92	12210	20240117	6.47	13530	-3.92	20240219	12210	6.47	20240117	18550	-29.92	20230814	12210	6.47	20240117	2.15	N	034230	500	474 억		5667299	N	N	197	N	00	N
142	20240306	120352	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	12890	-110	5	-0.85	2221673700	172207	28.19	13000	13010	12870	16900	9100	13000	12901.03	6.18	0	-24920	13266	13132	12956	12822	12646	13200	12890	474	3900	500	9620	10	1	91759075	11828	46.20	0.85	12	0.19	279.00	15239.00	18550	20230814	-30.51	12210	20240117	5.57	13530	-4.73	20240219	12210	5.57	20240117	18550	-30.51	20230814	12210	5.57	20240117	2.15	N	034230	500	474 억		5667299	N	N	197	N	00	N
143	20240306	110350	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	12920	-80	5	-0.62	1643310570	127347	20.85	13000	13010	12870	16900	9100	13000	12904.00	6.18	0	-15698	13266	13132	12956	12822	12646	13200	12890	474	3900	500	9620	10	1	91759075	11855	46.31	0.85	12	0.14	279.00	15239.00	18550	20230814	-30.35	12210	20240117	5.81	13530	-4.51	20240219	12210	5.81	20240117	18550	-30.35	20230814	12210	5.81	20240117	2.15	N	034230	500	474 억		5667299	N	N	197	N	00	N
144	20240306	100346	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	12880	-120	5	-0.92	1047220690	81158	13.28	13000	13010	12870	16900	9100	13000	12903.17	6.18	0	-10535	13266	13132	12956	12822	12646	13200	12890	474	3900	500	9620	10	1	91759075	11819	46.16	0.85	12	0.09	279.00	15239.00	18550	20230814	-30.57	12210	20240117	5.49	13530	-4.80	20240219	12210	5.49	20240117	18550	-30.57	20230814	12210	5.49	20240117	2.15	N	034230	500	474 억		5667299	N	N	197	N	00	N
145	20240306	090350	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	12920	-80	5	-0.62	175027400	13508	2.21	13000	13010	12900	16900	9100	13000	12956.49	6.18	0	-9567	13266	13132	12956	12822	12646	13200	12890	474	3900	500	9620	10	1	91759075	11855	46.31	0.85	12	0.01	279.00	15239.00	18550	20230814	-30.35	12210	20240117	5.81	13530	-4.51	20240219	12210	5.81	20240117	18550	-30.35	20230814	12210	5.81	20240117	2.15	N	034230	500	474 억		5667299	N	N	197	N	00	N
146	20240305	160348	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13000	200	2	1.56	7920338970	609582	194.25	12830	13090	12780	16640	8960	12800	12993.06	6.02	0	121918	12933	12866	12743	12676	12553	12900	12710	474	3840	500	9470	10	1	91759075	11929	46.59	0.85	12	0.66	279.00	15239.00	18550	20230814	-29.92	12210	20240117	6.47	13530	-3.92	20240219	12210	6.47	20240117	18550	-29.92	20230814	12210	6.47	20240117	2.15	N	034230	500	474 억		5519886	N	N	197	N	00	N
147	20240305	150350	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13010	210	2	1.64	7611032590	585776	186.67	12830	13090	12780	16640	8960	12800	12993.08	6.02	0	127270	12933	12866	12743	12676	12553	12900	12710	474	3840	500	9470	10	1	91759075	11938	46.63	0.85	12	0.64	279.00	15239.00	18550	20230814	-29.87	12210	20240117	6.55	13530	-3.84	20240219	12210	6.55	20240117	18550	-29.87	20230814	12210	6.55	20240117	2.15	N	034230	500	474 억		5519886	N	N	2	N	00	N
148	20240305	140344	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13030	230	2	1.80	7002840760	539039	171.77	12830	13090	12780	16640	8960	12800	12991.34	6.02	0	143655	12933	12866	12743	12676	12553	12900	12710	474	3840	500	9470	10	1	91759075	11956	46.70	0.86	12	0.59	279.00	15239.00	18550	20230814	-29.76	12210	20240117	6.72	13530	-3.70	20240219	12210	6.72	20240117	18550	-29.76	20230814	12210	6.72	20240117	2.15	N	034230	500	474 억		5519886	N	N	2	N	00	N
149	20240305	130347	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13040	240	2	1.88	6083118450	468528	149.30	12830	13090	12780	16640	8960	12800	12983.47	6.02	0	138375	12933	12866	12743	12676	12553	12900	12710	474	3840	500	9470	10	1	91759075	11965	46.74	0.86	12	0.51	279.00	15239.00	18550	20230814	-29.70	12210	20240117	6.80	13530	-3.62	20240219	12210	6.80	20240117	18550	-29.70	20230814	12210	6.80	20240117	2.15	N	034230	500	474 억		5519886	N	N	2	N	00	N
150	20240305	120347	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13050	250	2	1.95	5585258870	430349	137.14	12830	13090	12780	16640	8960	12800	12978.44	6.02	0	131803	12933	12866	12743	12676	12553	12900	12710	474	3840	500	9470	10	1	91759075	11975	46.77	0.86	12	0.47	279.00	15239.00	18550	20230814	-29.65	12210	20240117	6.88	13530	-3.55	20240219	12210	6.88	20240117	18550	-29.65	20230814	12210	6.88	20240117	2.15	N	034230	500	474 억		5519886	N	N	2	N	00	N
151	20240305	110347	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	13060	260	2	2.03	4507915300	347782	110.83	12830	13070	12780	16640	8960	12800	12961.90	6.02	0	117729	12933	12866	12743	12676	12553	12900	12710	474	3840	500	9470	10	1	91759075	11984	46.81	0.86	12	0.38	279.00	15239.00	18550	20230814	-29.60	12210	20240117	6.96	13530	-3.47	20240219	12210	6.96	20240117	18550	-29.60	20230814	12210	6.96	20240117	2.15	N	034230	500	474 억		5519886	N	N	2	N	00	N
152	20240305	100344	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	12880	80	2	0.62	1673945300	129683	41.33	12830	13000	12780	16640	8960	12800	12907.98	6.02	0	17197	12933	12866	12743	12676	12553	12900	12710	474	3840	500	9470	10	1	91759075	11819	46.16	0.85	12	0.14	279.00	15239.00	18550	20230814	-30.57	12210	20240117	5.49	13530	-4.80	20240219	12210	5.49	20240117	18550	-30.57	20230814	12210	5.49	20240117	2.15	N	034230	500	474 억		5519886	N	N	2	N	00	N
153	20240305	090345	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	12850	50	2	0.39	192424650	14996	4.78	12830	12870	12780	16640	8960	12800	12831.73	6.02	0	413	12933	12866	12743	12676	12553	12900	12710	474	3840	500	9470	10	1	91759075	11791	46.06	0.84	12	0.02	279.00	15239.00	18550	20230814	-30.73	12210	20240117	5.24	13530	-5.03	20240219	12210	5.24	20240117	18550	-30.73	20230814	12210	5.24	20240117	2.15	N	034230	500	474 억		5519886	N	N	2	N	00	N
154	20240304	160344	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	12800	140	2	1.11	3966620040	311516	107.35	12720	12810	12620	16450	8870	12660	12733.18	6.03	0	8494	12766	12712	12606	12552	12446	12740	12580	474	3790	500	9360	10	1	91759075	11745	45.88	0.84	12	0.34	279.00	15239.00	18550	20230814	-31.00	12210	20240117	4.83	13530	-5.40	20240219	12210	4.83	20240117	18550	-31.00	20230814	12210	4.83	20240117	2.16	N	034230	500	474 억		5535828	N	N	2	N	00	N
155	20240304	150344	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	12790	130	2	1.03	3746107820	294285	101.41	12720	12810	12620	16450	8870	12660	12729.53	6.03	0	11432	12766	12712	12606	12552	12446	12740	12580	474	3790	500	9360	10	1	91759075	11736	45.84	0.84	12	0.32	279.00	15239.00	18550	20230814	-31.05	12210	20240117	4.75	13530	-5.47	20240219	12210	4.75	20240117	18550	-31.05	20230814	12210	4.75	20240117	2.16	N	034230	500	474 억		5535828	N	N	7781	N	00	N
156	20240304	140325	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	12730	70	2	0.55	2724120070	214279	73.84	12720	12800	12620	16450	8870	12660	12712.96	6.03	0	-6120	12766	12712	12606	12552	12446	12740	12580	474	3790	500	9360	10	1	91759075	11681	45.63	0.84	12	0.23	279.00	15239.00	18550	20230814	-31.37	12210	20240117	4.26	13530	-5.91	20240219	12210	4.26	20240117	18550	-31.37	20230814	12210	4.26	20240117	2.16	N	034230	500	474 억		5535828	N	N	7781	N	00	N
157	20240304	130341	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	12740	80	2	0.63	2433198920	191427	65.97	12720	12800	12620	16450	8870	12660	12710.85	6.03	0	4017	12766	12712	12606	12552	12446	12740	12580	474	3790	500	9360	10	1	91759075	11690	45.66	0.84	12	0.21	279.00	15239.00	18550	20230814	-31.32	12210	20240117	4.34	13530	-5.84	20240219	12210	4.34	20240117	18550	-31.32	20230814	12210	4.34	20240117	2.16	N	034230	500	474 억		5535828	N	N	7781	N	00	N
158	20240304	120327	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	12750	90	2	0.71	2164194620	170297	58.68	12720	12800	12620	16450	8870	12660	12708.36	6.03	0	7154	12766	12712	12606	12552	12446	12740	12580	474	3790	500	9360	10	1	91759075	11699	45.70	0.84	12	0.19	279.00	15239.00	18550	20230814	-31.27	12210	20240117	4.42	13530	-5.76	20240219	12210	4.42	20240117	18550	-31.27	20230814	12210	4.42	20240117	2.16	N	034230	500	474 억		5535828	N	N	7781	N	00	N
159	20240304	110340	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	12630	-30	5	-0.24	1739256940	136863	47.16	12720	12800	12630	16450	8870	12660	12708.02	6.03	0	9997	12766	12712	12606	12552	12446	12740	12580	474	3790	500	9360	10	1	91759075	11589	45.27	0.83	12	0.15	279.00	15239.00	18550	20230814	-31.91	12210	20240117	3.44	13530	-6.65	20240219	12210	3.44	20240117	18550	-31.91	20230814	12210	3.44	20240117	2.16	N	034230	500	474 억		5535828	N	N	7781	N	00	N
160	20240304	100341	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	12690	30	2	0.24	1199721130	94274	32.49	12720	12800	12670	16450	8870	12660	12725.91	6.03	0	10277	12766	12712	12606	12552	12446	12740	12580	474	3790	500	9360	10	1	91759075	11644	45.48	0.83	12	0.10	279.00	15239.00	18550	20230814	-31.59	12210	20240117	3.93	13530	-6.21	20240219	12210	3.93	20240117	18550	-31.59	20230814	12210	3.93	20240117	2.16	N	034230	500	474 억		5535828	N	N	7781	N	00	N
161	20240304	090340	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	12710	50	2	0.39	73001710	5743	1.98	12720	12730	12700	16450	8870	12660	12711.56	6.03	0	-1500	12766	12712	12606	12552	12446	12740	12580	474	3790	500	9360	10	1	91759075	11663	45.56	0.83	12	0.01	279.00	15239.00	18550	20230814	-31.48	12210	20240117	4.10	13530	-6.06	20240219	12210	4.10	20240117	18550	-31.48	20230814	12210	4.10	20240117	2.16	N	034230	500	474 억		5535828	N	N	7781	N	00	N