KissMeData/035760/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160419	57	100.00	KSQ150		방송서비스	N	N	N	N		N	79400	-700	5	-0.87	4377641200	54559	98.57	79300	81200	79300	104100	56100	80100	80237.12	28.58	-2300	-7338	82300	81200	80200	79100	78100	81750	79650	1106	24000	5000	60870	100	1	21929154	17412	-14.50	0.46	12	0.25	-5476.00	174184.00	96400	20230223	-17.63	49500	20231020	60.40	89300	-11.09	20240208	61000	30.16	20240119	93300	-14.90	20230302	49500	60.40	20231020	0.73	N	035760	5000	1105 억		3071266	N	N	1526	N	00	N
3	20240229	150420	57	100.00	KSQ150		방송서비스	N	N	N	N		N	80000	-100	5	-0.12	3293985800	40937	73.96	79300	81200	79300	104100	56100	80100	80464.76	28.62	1591	-7180	82300	81200	80200	79100	78100	81750	79650	1106	24000	5000	60870	100	1	21929154	17543	-14.61	0.46	12	0.19	-5476.00	174184.00	96400	20230223	-17.01	49500	20231020	61.62	89300	-10.41	20240208	61000	31.15	20240119	93300	-14.26	20230302	49500	61.62	20231020	0.73	N	035760	5000	1105 억		3075157	N	N	995	N	00	N
4	20240229	140421	57	100.00	KSQ150		방송서비스	N	N	N	N		N	80300	200	2	0.25	2285492100	28419	51.34	79300	81200	79300	104100	56100	80100	80421.27	28.66	5734	-2036	82300	81200	80200	79100	78100	81750	79650	1106	24000	5000	60870	100	1	21929154	17609	-14.66	0.46	12	0.13	-5476.00	174184.00	96400	20230223	-16.70	49500	20231020	62.22	89300	-10.08	20240208	61000	31.64	20240119	93300	-13.93	20230302	49500	62.22	20231020	0.73	N	035760	5000	1105 억		3079300	N	N	995	N	00	N
5	20240229	130421	57	100.00	KSQ150		방송서비스	N	N	N	N		N	80900	800	2	1.00	1921481900	23902	43.18	79300	81200	79300	104100	56100	80100	80390.01	28.65	5362	-1734	82300	81200	80200	79100	78100	81750	79650	1106	24000	5000	60870	100	1	21929154	17741	-14.77	0.46	12	0.11	-5476.00	174184.00	96400	20230223	-16.08	49500	20231020	63.43	89300	-9.41	20240208	61000	32.62	20240119	93300	-13.29	20230302	49500	63.43	20231020	0.73	N	035760	5000	1105 억		3078928	N	N	995	N	00	N
6	20240229	120422	57	100.00	KSQ150		방송서비스	N	N	N	N		N	81000	900	2	1.12	1593010700	19835	35.83	79300	81200	79300	104100	56100	80100	80313.12	28.65	4990	-1202	82300	81200	80200	79100	78100	81750	79650	1106	24000	5000	60870	100	1	21929154	17763	-14.79	0.47	12	0.09	-5476.00	174184.00	96400	20230223	-15.98	49500	20231020	63.64	89300	-9.29	20240208	61000	32.79	20240119	93300	-13.18	20230302	49500	63.64	20231020	0.73	N	035760	5000	1105 억		3078556	N	N	995	N	00	N
7	20240229	110421	57	100.00	KSQ150		방송서비스	N	N	N	N		N	80700	600	2	0.75	1259112700	15705	28.37	79300	81200	79300	104100	56100	80100	80172.73	28.65	4614	-755	82300	81200	80200	79100	78100	81750	79650	1106	24000	5000	60870	100	1	21929154	17697	-14.74	0.46	12	0.07	-5476.00	174184.00	96400	20230223	-16.29	49500	20231020	63.03	89300	-9.63	20240208	61000	32.30	20240119	93300	-13.50	20230302	49500	63.03	20231020	0.73	N	035760	5000	1105 억		3078180	N	N	995	N	00	N
8	20240229	100420	57	100.00	KSQ150		방송서비스	N	N	N	N		N	80300	200	2	0.25	839226500	10502	18.97	79300	80600	79300	104100	56100	80100	79911.11	28.64	4274	-308	82300	81200	80200	79100	78100	81750	79650	1106	24000	5000	60870	100	1	21929154	17609	-14.66	0.46	12	0.05	-5476.00	174184.00	96400	20230223	-16.70	49500	20231020	62.22	89300	-10.08	20240208	61000	31.64	20240119	93300	-13.93	20230302	49500	62.22	20231020	0.73	N	035760	5000	1105 억		3077840	N	N	995	N	00	N
9	20240229	090420	57	100.00	KSQ150		방송서비스	N	N	N	N		N	80000	-100	5	-0.12	112253400	1414	2.55	79300	80000	79300	104100	56100	80100	79387.13	28.61	706	-259	82300	81200	80200	79100	78100	81750	79650	1106	24000	5000	60870	100	1	21929154	17543	-14.61	0.46	12	0.01	-5476.00	174184.00	96400	20230223	-17.01	49500	20231020	61.62	89300	-10.41	20240208	61000	31.15	20240119	93300	-14.26	20230302	49500	61.62	20231020	0.73	N	035760	5000	1105 억		3074272	N	N	995	N	00	N
10	20240228	160356	57	100.00	KSQ150		방송서비스	N	N	N	N		N	80100	800	2	1.01	4412528700	55069	76.25	79900	81300	79200	103000	55600	79300	80127.73	28.60	7848	2600	83300	81300	80300	78300	77300	80800	77800	1106	23700	5000	60260	100	1	21929154	17565	-14.63	0.46	12	0.25	-5476.00	174184.00	96400	20230223	-16.91	49500	20231020	61.82	89300	-10.30	20240208	61000	31.31	20240119	93400	-14.24	20230228	49500	61.82	20231020	0.75	N	035760	5000	1105 억		3073566	N	N	993	N	00	N
11	20240228	150358	57	100.00	KSQ150		방송서비스	N	N	N	N		N	80600	1300	2	1.64	3988296400	49800	68.96	79900	81300	79200	103000	55600	79300	80086.75	28.61	8038	3529	83300	81300	80300	78300	77300	80800	77800	1106	23700	5000	60260	100	1	21929154	17675	-14.72	0.46	12	0.23	-5476.00	174184.00	96400	20230223	-16.39	49500	20231020	62.83	89300	-9.74	20240208	61000	32.13	20240119	93400	-13.70	20230228	49500	62.83	20231020	0.75	N	035760	5000	1105 억		3073756	N	N	802	N	00	N
12	20240228	140421	57	100.00	KSQ150		방송서비스	N	N	N	N		N	79900	600	2	0.76	3167765400	39555	54.77	79900	81300	79200	103000	55600	79300	80085.68	28.58	5066	1079	83300	81300	80300	78300	77300	80800	77800	1106	23700	5000	60260	100	1	21929154	17521	-14.59	0.46	12	0.18	-5476.00	174184.00	96400	20230223	-17.12	49500	20231020	61.41	89300	-10.53	20240208	61000	30.98	20240119	93400	-14.45	20230228	49500	61.41	20231020	0.75	N	035760	5000	1105 억		3070784	N	N	802	N	00	N
13	20240228	130421	57	100.00	KSQ150		방송서비스	N	N	N	N		N	79400	100	2	0.13	2285255900	28517	39.49	79900	81300	79200	103000	55600	79300	80137.50	28.57	3917	785	83300	81300	80300	78300	77300	80800	77800	1106	23700	5000	60260	100	1	21929154	17412	-14.50	0.46	12	0.13	-5476.00	174184.00	96400	20230223	-17.63	49500	20231020	60.40	89300	-11.09	20240208	61000	30.16	20240119	93400	-14.99	20230228	49500	60.40	20231020	0.75	N	035760	5000	1105 억		3069635	N	N	802	N	00	N
14	20240228	120423	57	100.00	KSQ150		방송서비스	N	N	N	N		N	79500	200	2	0.25	1895214700	23603	32.68	79900	81300	79500	103000	55600	79300	80296.77	28.56	3519	1415	83300	81300	80300	78300	77300	80800	77800	1106	23700	5000	60260	100	1	21929154	17434	-14.52	0.46	12	0.11	-5476.00	174184.00	96400	20230223	-17.53	49500	20231020	60.61	89300	-10.97	20240208	61000	30.33	20240119	93400	-14.88	20230228	49500	60.61	20231020	0.75	N	035760	5000	1105 억		3069237	N	N	802	N	00	N
15	20240228	110402	57	100.00	KSQ150		방송서비스	N	N	N	N		N	80000	700	2	0.88	1425986200	17726	24.54	79900	81300	79800	103000	55600	79300	80447.97	28.57	4042	2746	83300	81300	80300	78300	77300	80800	77800	1106	23700	5000	60260	100	1	21929154	17543	-14.61	0.46	12	0.08	-5476.00	174184.00	96400	20230223	-17.01	49500	20231020	61.62	89300	-10.41	20240208	61000	31.15	20240119	93400	-14.35	20230228	49500	61.62	20231020	0.75	N	035760	5000	1105 억		3069760	N	N	802	N	00	N
16	20240228	100419	57	100.00	KSQ150		방송서비스	N	N	N	N		N	80300	1000	2	1.26	1088605100	13514	18.71	79900	81300	79800	103000	55600	79300	80556.67	28.57	3940	2682	83300	81300	80300	78300	77300	80800	77800	1106	23700	5000	60260	100	1	21929154	17609	-14.66	0.46	12	0.06	-5476.00	174184.00	96400	20230223	-16.70	49500	20231020	62.22	89300	-10.08	20240208	61000	31.64	20240119	93400	-14.03	20230228	49500	62.22	20231020	0.75	N	035760	5000	1105 억		3069658	N	N	802	N	00	N
17	20240228	090420	57	100.00	KSQ150		방송서비스	N	N	N	N		N	79900	600	2	0.76	124526600	1558	2.16	79900	80200	79800	103000	55600	79300	79939.53	28.54	507	-69	83300	81300	80300	78300	77300	80800	77800	1106	23700	5000	60260	100	1	21929154	17521	-14.59	0.46	12	0.01	-5476.00	174184.00	96400	20230223	-17.12	49500	20231020	61.41	89300	-10.53	20240208	61000	30.98	20240119	93400	-14.45	20230228	49500	61.41	20231020	0.75	N	035760	5000	1105 억		3066225	N	N	802	N	00	N
18	20240227	160420	57	100.00	KSQ150		방송서비스	N	N	N	N		N	79300	-3300	5	-4.00	5800411400	71995	53.06	82300	82300	79300	107300	57900	82600	80569.62	28.53	10325	3636	87866	85232	81666	79032	75466	86550	80350	1106	24700	5000	62770	100	1	21929154	17390	-14.48	0.46	12	0.33	-5476.00	174184.00	99600	20230221	-20.38	49500	20231020	60.20	89300	-11.20	20240208	61000	30.00	20240119	93400	-15.10	20230227	49500	60.20	20231020	0.78	N	035760	5000	1105 억		3065963	N	N	802	N	00	N
19	20240227	150421	57	100.00	KSQ150		방송서비스	N	N	N	N		N	79700	-2900	5	-3.51	5382845200	66747	49.19	82300	82300	79400	107300	57900	82600	80645.47	28.54	11293	4652	87866	85232	81666	79032	75466	86550	80350	1106	24700	5000	62770	100	1	21929154	17478	-14.55	0.46	12	0.30	-5476.00	174184.00	99600	20230221	-19.98	49500	20231020	61.01	89300	-10.75	20240208	61000	30.66	20240119	93400	-14.67	20230227	49500	61.01	20231020	0.78	N	035760	5000	1105 억		3066931	N	N	623	N	00	N
20	20240227	140419	57	100.00	KSQ150		방송서비스	N	N	N	N		N	79800	-2800	5	-3.39	4575334900	56606	41.72	82300	82300	79800	107300	57900	82600	80827.71	28.55	12300	6933	87866	85232	81666	79032	75466	86550	80350	1106	24700	5000	62770	100	1	21929154	17499	-14.57	0.46	12	0.26	-5476.00	174184.00	99600	20230221	-19.88	49500	20231020	61.21	89300	-10.64	20240208	61000	30.82	20240119	93400	-14.56	20230227	49500	61.21	20231020	0.78	N	035760	5000	1105 억		3067938	N	N	623	N	00	N
21	20240227	130352	57	100.00	KSQ150		방송서비스	N	N	N	N		N	80600	-2000	5	-2.42	3831123100	47325	34.88	82300	82300	80000	107300	57900	82600	80953.44	28.56	13063	8543	87866	85232	81666	79032	75466	86550	80350	1106	24700	5000	62770	100	1	21929154	17675	-14.72	0.46	12	0.22	-5476.00	174184.00	99600	20230221	-19.08	49500	20231020	62.83	89300	-9.74	20240208	61000	32.13	20240119	93400	-13.70	20230227	49500	62.83	20231020	0.78	N	035760	5000	1105 억		3068701	N	N	623	N	00	N
22	20240227	120423	57	100.00	KSQ150		방송서비스	N	N	N	N		N	80700	-1900	5	-2.30	3382430400	41761	30.78	82300	82300	80000	107300	57900	82600	80994.92	28.56	13499	10069	87866	85232	81666	79032	75466	86550	80350	1106	24700	5000	62770	100	1	21929154	17697	-14.74	0.46	12	0.19	-5476.00	174184.00	99600	20230221	-18.98	49500	20231020	63.03	89300	-9.63	20240208	61000	32.30	20240119	93400	-13.60	20230227	49500	63.03	20231020	0.78	N	035760	5000	1105 억		3069137	N	N	623	N	00	N
23	20240227	110420	57	100.00	KSQ150		방송서비스	N	N	N	N		N	81200	-1400	5	-1.69	2763543700	34116	25.14	82300	82300	80000	107300	57900	82600	81004.28	28.56	12977	10145	87866	85232	81666	79032	75466	86550	80350	1106	24700	5000	62770	100	1	21929154	17806	-14.83	0.47	12	0.16	-5476.00	174184.00	99600	20230221	-18.47	49500	20231020	64.04	89300	-9.07	20240208	61000	33.11	20240119	93400	-13.06	20230227	49500	64.04	20231020	0.78	N	035760	5000	1105 억		3068615	N	N	623	N	00	N
24	20240227	100418	57	100.00	KSQ150		방송서비스	N	N	N	N		N	80800	-1800	5	-2.18	1936383000	23909	17.62	82300	82300	80000	107300	57900	82600	80989.64	28.54	10568	8752	87866	85232	81666	79032	75466	86550	80350	1106	24700	5000	62770	100	1	21929154	17719	-14.76	0.46	12	0.11	-5476.00	174184.00	99600	20230221	-18.88	49500	20231020	63.23	89300	-9.52	20240208	61000	32.46	20240119	93400	-13.49	20230227	49500	63.23	20231020	0.78	N	035760	5000	1105 억		3066206	N	N	623	N	00	N
25	20240227	090419	57	100.00	KSQ150		방송서비스	N	N	N	N		N	81900	-700	5	-0.85	110622000	1350	0.99	82300	82300	81200	107300	57900	82600	81941.73	28.45	878	-96	87866	85232	81666	79032	75466	86550	80350	1106	24700	5000	62770	100	1	21929154	17960	-14.96	0.47	12	0.01	-5476.00	174184.00	99600	20230221	-17.77	49500	20231020	65.45	89300	-8.29	20240208	61000	34.26	20240119	93400	-12.31	20230227	49500	65.45	20231020	0.78	N	035760	5000	1105 억		3056516	N	N	623	N	00	N
26	20240226	160419	57	100.00	KSQ150		방송서비스	N	N	N	N		N	82600	-300	5	-0.36	11079569800	135475	173.39	82000	84300	78100	107700	58100	82900	81781.71	28.58	-4374	-17484	84833	83866	81933	80966	79033	84350	81450	1106	24800	5000	63000	100	1	21929154	18113	-15.08	0.47	12	0.62	-5476.00	174184.00	100600	20230220	-17.89	49500	20231020	66.87	89300	-7.50	20240208	61000	35.41	20240119	93400	-11.56	20230227	49500	66.87	20231020	0.81	N	035760	5000	1105 억		3070530	N	N	623	N	00	N
27	20240226	150418	57	100.00	KSQ150		방송서비스	N	N	N	N		N	83300	400	2	0.48	10808097400	132203	169.20	82000	84300	78100	107700	58100	82900	81753.80	28.58	-3842	-16816	84833	83866	81933	80966	79033	84350	81450	1106	24800	5000	63000	100	1	21929154	18267	-15.21	0.48	12	0.60	-5476.00	174184.00	100600	20230220	-17.20	49500	20231020	68.28	89300	-6.72	20240208	61000	36.56	20240119	93400	-10.81	20230227	49500	68.28	20231020	0.81	N	035760	5000	1105 억		3071062	N	N	782	N	00	N
28	20240226	140418	57	100.00	KSQ150		방송서비스	N	N	N	N		N	83900	1000	2	1.21	8610439500	105993	135.66	82000	83900	78100	107700	58100	82900	81235.93	28.67	5636	-7881	84833	83866	81933	80966	79033	84350	81450	1106	24800	5000	63000	100	1	21929154	18399	-15.32	0.48	12	0.48	-5476.00	174184.00	100600	20230220	-16.60	49500	20231020	69.49	89300	-6.05	20240208	61000	37.54	20240119	93400	-10.17	20230227	49500	69.49	20231020	0.81	N	035760	5000	1105 억		3080540	N	N	782	N	00	N
29	20240226	130417	57	100.00	KSQ150		방송서비스	N	N	N	N		N	82600	-300	5	-0.36	7046258600	87144	111.53	82000	83100	78100	107700	58100	82900	80857.64	28.70	8707	-5978	84833	83866	81933	80966	79033	84350	81450	1106	24800	5000	63000	100	1	21929154	18113	-15.08	0.47	12	0.40	-5476.00	174184.00	100600	20230220	-17.89	49500	20231020	66.87	89300	-7.50	20240208	61000	35.41	20240119	93400	-11.56	20230227	49500	66.87	20231020	0.81	N	035760	5000	1105 억		3083611	N	N	782	N	00	N
30	20240226	120416	57	100.00	KSQ150		방송서비스	N	N	N	N		N	82900	0	3	0.00	6197558600	76896	98.42	82000	83000	78100	107700	58100	82900	80596.63	28.71	9821	-6994	84833	83866	81933	80966	79033	84350	81450	1106	24800	5000	63000	100	1	21929154	18179	-15.14	0.48	12	0.35	-5476.00	174184.00	100600	20230220	-17.59	49500	20231020	67.47	89300	-7.17	20240208	61000	35.90	20240119	93400	-11.24	20230227	49500	67.47	20231020	0.81	N	035760	5000	1105 억		3084725	N	N	782	N	00	N
31	20240226	110414	57	100.00	KSQ150		방송서비스	N	N	N	N		N	81900	-1000	5	-1.21	4772778300	59611	76.29	82000	82000	78100	107700	58100	82900	80065.40	28.70	9086	-6218	84833	83866	81933	80966	79033	84350	81450	1106	24800	5000	63000	100	1	21929154	17960	-14.96	0.47	12	0.27	-5476.00	174184.00	100600	20230220	-18.59	49500	20231020	65.45	89300	-8.29	20240208	61000	34.26	20240119	93400	-12.31	20230227	49500	65.45	20231020	0.81	N	035760	5000	1105 억		3083990	N	N	782	N	00	N
32	20240226	100412	57	100.00	KSQ150		방송서비스	N	N	N	N		N	80400	-2500	5	-3.02	2605141400	32618	41.75	82000	82000	78100	107700	58100	82900	79868.21	28.66	4759	-11437	84833	83866	81933	80966	79033	84350	81450	1106	24800	5000	63000	100	1	21929154	17631	-14.68	0.46	12	0.15	-5476.00	174184.00	100600	20230220	-20.08	49500	20231020	62.42	89300	-9.97	20240208	61000	31.80	20240119	93400	-13.92	20230227	49500	62.42	20231020	0.81	N	035760	5000	1105 억		3079663	N	N	782	N	00	N
33	20240226	090411	57	100.00	KSQ150		방송서비스	N	N	N	N		N	81000	-1900	5	-2.29	278172100	3418	4.37	82000	82000	80300	107700	58100	82900	81384.46	28.74	13499	-2022	84833	83866	81933	80966	79033	84350	81450	1106	24800	5000	63000	100	1	21929154	17763	-14.79	0.47	12	0.02	-5476.00	174184.00	100600	20230220	-19.48	49500	20231020	63.64	89300	-9.29	20240208	61000	32.79	20240119	93400	-13.28	20230227	49500	63.64	20231020	0.81	N	035760	5000	1105 억		3088403	N	N	782	N	00	N
34	20240223	160414	57	100.00	KSQ150		방송서비스	N	N	N	N		N	82900	1500	2	1.84	6332502600	77644	71.94	81100	82900	80000	105800	57000	81400	81553.90	28.58	963	-3078	85600	83500	81800	79700	78000	82650	78850	1106	24400	5000	61860	100	1	21929154	18179	-15.14	0.48	12	0.35	-5476.00	174184.00	100600	20230220	-17.59	49500	20231020	67.47	89300	-7.17	20240208	61000	35.90	20240119	96400	-14.00	20230223	49500	67.47	20231020	0.87	N	035760	5000	1105 억		3071010	N	N	782	N	00	N
35	20240223	150411	57	100.00	KSQ150		방송서비스	N	N	N	N		N	82000	600	2	0.74	5534322200	67977	62.98	81100	82600	80000	105800	57000	81400	81414.63	28.61	3868	-6054	85600	83500	81800	79700	78000	82650	78850	1106	24400	5000	61860	100	1	21929154	17982	-14.97	0.47	12	0.31	-5476.00	174184.00	100600	20230220	-18.49	49500	20231020	65.66	89300	-8.17	20240208	61000	34.43	20240119	96400	-14.94	20230223	49500	65.66	20231020	0.87	N	035760	5000	1105 억		3073915	N	N	1330	N	00	N
36	20240223	140412	57	100.00	KSQ150		방송서비스	N	N	N	N		N	82100	700	2	0.86	4125361200	50788	47.06	81100	82600	80000	105800	57000	81400	81227.01	28.63	6256	-2393	85600	83500	81800	79700	78000	82650	78850	1106	24400	5000	61860	100	1	21929154	18004	-14.99	0.47	12	0.23	-5476.00	174184.00	100600	20230220	-18.39	49500	20231020	65.86	89300	-8.06	20240208	61000	34.59	20240119	96400	-14.83	20230223	49500	65.86	20231020	0.87	N	035760	5000	1105 억		3076303	N	N	1330	N	00	N
37	20240223	130410	57	100.00	KSQ150		방송서비스	N	N	N	N		N	81500	100	2	0.12	2931255100	36259	33.59	81100	81700	80000	105800	57000	81400	80841.82	28.62	5157	-2659	85600	83500	81800	79700	78000	82650	78850	1106	24400	5000	61860	100	1	21929154	17872	-14.88	0.47	12	0.17	-5476.00	174184.00	100600	20230220	-18.99	49500	20231020	64.65	89300	-8.73	20240208	61000	33.61	20240119	96400	-15.46	20230223	49500	64.65	20231020	0.87	N	035760	5000	1105 억		3075204	N	N	1330	N	00	N
38	20240223	120411	57	100.00	KSQ150		방송서비스	N	N	N	N		N	81400	0	3	0.00	2339427700	28977	26.85	81100	81700	80000	105800	57000	81400	80733.47	28.61	3784	-1759	85600	83500	81800	79700	78000	82650	78850	1106	24400	5000	61860	100	1	21929154	17850	-14.86	0.47	12	0.13	-5476.00	174184.00	100600	20230220	-19.09	49500	20231020	64.44	89300	-8.85	20240208	61000	33.44	20240119	96400	-15.56	20230223	49500	64.44	20231020	0.87	N	035760	5000	1105 억		3073831	N	N	1330	N	00	N
39	20240223	110409	57	100.00	KSQ150		방송서비스	N	N	N	N		N	81100	-300	5	-0.37	1711513900	21249	19.69	81100	81100	80000	105800	57000	81400	80544.78	28.60	2908	-331	85600	83500	81800	79700	78000	82650	78850	1106	24400	5000	61860	100	1	21929154	17785	-14.81	0.47	12	0.10	-5476.00	174184.00	100600	20230220	-19.38	49500	20231020	63.84	89300	-9.18	20240208	61000	32.95	20240119	96400	-15.87	20230223	49500	63.84	20231020	0.87	N	035760	5000	1105 억		3072955	N	N	1330	N	00	N
40	20240223	100407	57	100.00	KSQ150		방송서비스	N	N	N	N		N	80500	-900	5	-1.11	1105897900	13744	12.73	81100	81100	80000	105800	57000	81400	80462.62	28.57	252	-1187	85600	83500	81800	79700	78000	82650	78850	1106	24400	5000	61860	100	1	21929154	17653	-14.70	0.46	12	0.06	-5476.00	174184.00	100600	20230220	-19.98	49500	20231020	62.63	89300	-9.85	20240208	61000	31.97	20240119	96400	-16.49	20230223	49500	62.63	20231020	0.87	N	035760	5000	1105 억		3070299	N	N	1330	N	00	N
41	20240223	090409	57	100.00	KSQ150		방송서비스	N	N	N	N		N	80700	-700	5	-0.86	199561600	2469	2.29	81100	81100	80400	105800	57000	81400	80821.98	28.58	1137	159	85600	83500	81800	79700	78000	82650	78850	1106	24400	5000	61860	100	1	21929154	17697	-14.74	0.46	12	0.01	-5476.00	174184.00	100600	20230220	-19.78	49500	20231020	63.03	89300	-9.63	20240208	61000	32.30	20240119	96400	-16.29	20230223	49500	63.03	20231020	0.87	N	035760	5000	1105 억		3071184	N	N	1330	N	00	N
42	20240222	160403	57	100.00	KSQ150		방송서비스	N	N	N	N		N	81400	-800	5	-0.97	8833882900	107688	50.14	81700	83900	80100	106800	57600	82200	82033.59	28.57	8795	7325	86666	84432	80866	78632	75066	85550	79750	1106	24600	5000	62470	100	1	21929154	17850	-14.86	0.47	12	0.49	-5476.00	174184.00	101800	20230216	-20.04	49500	20231020	64.44	89300	-8.85	20240208	61000	33.44	20240119	96400	-15.56	20230223	49500	64.44	20231020	0.92	N	035760	5000	1105 억		3070165	N	N	1330	N	00	N
43	20240222	150411	57	100.00	KSQ150		방송서비스	N	N	N	N		N	81200	-1000	5	-1.22	8133744000	99098	46.14	81700	83900	80100	106800	57600	82200	82077.78	28.56	7915	6608	86666	84432	80866	78632	75066	85550	79750	1106	24600	5000	62470	100	1	21929154	17806	-14.83	0.47	12	0.45	-5476.00	174184.00	101800	20230216	-20.24	49500	20231020	64.04	89300	-9.07	20240208	61000	33.11	20240119	96400	-15.77	20230223	49500	64.04	20231020	0.92	N	035760	5000	1105 억		3069285	N	N	1720	N	00	N
44	20240222	140409	57	100.00	KSQ150		방송서비스	N	N	N	N		N	82800	600	2	0.73	6901154200	84036	39.13	81700	83900	80100	106800	57600	82200	82121.40	28.54	5398	5602	86666	84432	80866	78632	75066	85550	79750	1106	24600	5000	62470	100	1	21929154	18157	-15.12	0.48	12	0.38	-5476.00	174184.00	101800	20230216	-18.66	49500	20231020	67.27	89300	-7.28	20240208	61000	35.74	20240119	96400	-14.11	20230223	49500	67.27	20231020	0.92	N	035760	5000	1105 억		3066768	N	N	1720	N	00	N
45	20240222	130401	57	100.00	KSQ150		방송서비스	N	N	N	N		N	82400	200	2	0.24	3903865200	47948	22.33	81700	82400	80100	106800	57600	82200	81418.71	28.49	-23	112	86666	84432	80866	78632	75066	85550	79750	1106	24600	5000	62470	100	1	21929154	18070	-15.05	0.47	12	0.22	-5476.00	174184.00	101800	20230216	-19.06	49500	20231020	66.46	89300	-7.73	20240208	61000	35.08	20240119	96400	-14.52	20230223	49500	66.46	20231020	0.92	N	035760	5000	1105 억		3061347	N	N	1720	N	00	N
46	20240222	120409	57	100.00	KSQ150		방송서비스	N	N	N	N		N	81900	-300	5	-0.36	3169179800	38975	18.15	81700	82400	80100	106800	57600	82200	81313.12	28.49	-20	-1078	86666	84432	80866	78632	75066	85550	79750	1106	24600	5000	62470	100	1	21929154	17960	-14.96	0.47	12	0.18	-5476.00	174184.00	101800	20230216	-19.55	49500	20231020	65.45	89300	-8.29	20240208	61000	34.26	20240119	96400	-15.04	20230223	49500	65.45	20231020	0.92	N	035760	5000	1105 억		3061350	N	N	1720	N	00	N
47	20240222	110406	57	100.00	KSQ150		방송서비스	N	N	N	N		N	81700	-500	5	-0.61	2226825300	27483	12.80	81700	82300	80100	106800	57600	82200	81025.51	28.51	1954	-224	86666	84432	80866	78632	75066	85550	79750	1106	24600	5000	62470	100	1	21929154	17916	-14.92	0.47	12	0.13	-5476.00	174184.00	101800	20230216	-19.74	49500	20231020	65.05	89300	-8.51	20240208	61000	33.93	20240119	96400	-15.25	20230223	49500	65.05	20231020	0.92	N	035760	5000	1105 억		3063324	N	N	1720	N	00	N
48	20240222	100402	57	100.00	KSQ150		방송서비스	N	N	N	N		N	80900	-1300	5	-1.58	1454661500	17960	8.36	81700	82300	80100	106800	57600	82200	80994.45	28.51	2136	814	86666	84432	80866	78632	75066	85550	79750	1106	24600	5000	62470	100	1	21929154	17741	-14.77	0.46	12	0.08	-5476.00	174184.00	101800	20230216	-20.53	49500	20231020	63.43	89300	-9.41	20240208	61000	32.62	20240119	96400	-16.08	20230223	49500	63.43	20231020	0.92	N	035760	5000	1105 억		3063506	N	N	1720	N	00	N
49	20240222	090408	57	100.00	KSQ150		방송서비스	N	N	N	N		N	81800	-400	5	-0.49	143439300	1753	0.82	81700	82300	81600	106800	57600	82200	81824.83	28.50	1212	313	86666	84432	80866	78632	75066	85550	79750	1106	24600	5000	62470	100	1	21929154	17938	-14.94	0.47	12	0.01	-5476.00	174184.00	101800	20230216	-19.65	49500	20231020	65.25	89300	-8.40	20240208	61000	34.10	20240119	96400	-15.15	20230223	49500	65.25	20231020	0.92	N	035760	5000	1105 억		3062582	N	N	1720	N	00	N
50	20240221	160406	57	100.00	KSQ150		방송서비스	N	N	N	N		N	82200	3700	2	4.71	17456031200	214267	133.39	77400	83100	77300	102000	55000	78500	81467.79	28.48	19525	20879	82233	80366	78033	76166	73833	81300	77100	1106	23500	5000	59660	100	1	21929154	18026	-15.01	0.47	12	0.98	-5476.00	174184.00	102800	20230215	-20.04	49500	20231020	66.06	89300	-7.95	20240208	61000	34.75	20240119	99600	-17.47	20230221	49500	66.06	20231020	0.89	N	035760	5000	1105 억		3060303	N	N	1720	N	00	N
51	20240221	150401	57	100.00	KSQ150		방송서비스	N	N	N	N		N	82100	3600	2	4.59	16950604600	208104	129.56	77400	83100	77300	102000	55000	78500	81452.57	28.48	19728	20131	82233	80366	78033	76166	73833	81300	77100	1106	23500	5000	59660	100	1	21929154	18004	-14.99	0.47	12	0.95	-5476.00	174184.00	102800	20230215	-20.14	49500	20231020	65.86	89300	-8.06	20240208	61000	34.59	20240119	99600	-17.57	20230221	49500	65.86	20231020	0.89	N	035760	5000	1105 억		3060506	N	N	1342	N	00	N
52	20240221	140404	57	100.00	KSQ150		방송서비스	N	N	N	N		N	82100	3600	2	4.59	14769500000	181503	113.00	77400	83100	77300	102000	55000	78500	81373.31	28.57	28972	29791	82233	80366	78033	76166	73833	81300	77100	1106	23500	5000	59660	100	1	21929154	18004	-14.99	0.47	12	0.83	-5476.00	174184.00	102800	20230215	-20.14	49500	20231020	65.86	89300	-8.06	20240208	61000	34.59	20240119	99600	-17.57	20230221	49500	65.86	20231020	0.89	N	035760	5000	1105 억		3069750	N	N	1342	N	00	N
53	20240221	130404	57	100.00	KSQ150		방송서비스	N	N	N	N		N	82300	3800	2	4.84	12315326200	151636	94.40	77400	83100	77300	102000	55000	78500	81216.37	28.54	25482	26238	82233	80366	78033	76166	73833	81300	77100	1106	23500	5000	59660	100	1	21929154	18048	-15.03	0.47	12	0.69	-5476.00	174184.00	102800	20230215	-19.94	49500	20231020	66.26	89300	-7.84	20240208	61000	34.92	20240119	99600	-17.37	20230221	49500	66.26	20231020	0.89	N	035760	5000	1105 억		3066260	N	N	1342	N	00	N
54	20240221	120405	57	100.00	KSQ150		방송서비스	N	N	N	N		N	81900	3400	2	4.33	11023936700	135897	84.60	77400	83100	77300	102000	55000	78500	81119.79	28.53	25279	23156	82233	80366	78033	76166	73833	81300	77100	1106	23500	5000	59660	100	1	21929154	17960	-14.96	0.47	12	0.62	-5476.00	174184.00	102800	20230215	-20.33	49500	20231020	65.45	89300	-8.29	20240208	61000	34.26	20240119	99600	-17.77	20230221	49500	65.45	20231020	0.89	N	035760	5000	1105 억		3066057	N	N	1342	N	00	N
55	20240221	110406	57	100.00	KSQ150		방송서비스	N	N	N	N		N	81700	3200	2	4.08	9353052500	115505	71.91	77400	83100	77300	102000	55000	78500	80975.30	28.55	26674	20710	82233	80366	78033	76166	73833	81300	77100	1106	23500	5000	59660	100	1	21929154	17916	-14.92	0.47	12	0.53	-5476.00	174184.00	102800	20230215	-20.53	49500	20231020	65.05	89300	-8.51	20240208	61000	33.93	20240119	99600	-17.97	20230221	49500	65.05	20231020	0.89	N	035760	5000	1105 억		3067452	N	N	1342	N	00	N
56	20240221	100403	57	100.00	KSQ150		방송서비스	N	N	N	N		N	80800	2300	2	2.93	4261641500	53313	33.19	77400	80900	77300	102000	55000	78500	79936.25	28.49	21072	12695	82233	80366	78033	76166	73833	81300	77100	1106	23500	5000	59660	100	1	21929154	17719	-14.76	0.46	12	0.24	-5476.00	174184.00	102800	20230215	-21.40	49500	20231020	63.23	89300	-9.52	20240208	61000	32.46	20240119	99600	-18.88	20230221	49500	63.23	20231020	0.89	N	035760	5000	1105 억		3061850	N	N	1342	N	00	N
57	20240221	090401	57	100.00	KSQ150		방송서비스	N	N	N	N		N	78000	-500	5	-0.64	280109000	3605	2.24	77400	78200	77300	102000	55000	78500	77700.14	28.32	1899	118	82233	80366	78033	76166	73833	81300	77100	1106	23500	5000	59660	100	1	21929154	17105	-14.24	0.45	12	0.02	-5476.00	174184.00	102800	20230215	-24.12	49500	20231020	57.58	89300	-12.65	20240208	61000	27.87	20240119	99600	-21.69	20230221	49500	57.58	20231020	0.89	N	035760	5000	1105 억		3042677	N	N	1342	N	00	N
58	20240220	160357	57	100.00	KSQ150		방송서비스	N	N	N	N		N	78500	2000	2	2.61	12467611300	160423	105.72	77000	79900	75700	99400	53600	76500	77716.77	28.30	-2856	-8266	81100	78800	77600	75300	74100	78200	74700	1106	22900	5000	58140	100	1	21929154	17214	-14.34	0.45	12	0.73	-5476.00	174184.00	104900	20230214	-25.17	49500	20231020	58.59	89300	-12.09	20240208	61000	28.69	20240119	100600	-21.97	20230220	49500	58.59	20231020	0.89	N	035760	5000	1105 억		3040421	N	N	1342	N	00	N
59	20240220	150400	57	100.00	KSQ150		방송서비스	N	N	N	N		N	78800	2300	2	3.01	11945701800	153776	101.34	77000	79900	75700	99400	53600	76500	77682.56	28.30	-2759	-8196	81100	78800	77600	75300	74100	78200	74700	1106	22900	5000	58140	100	1	21929154	17280	-14.39	0.45	12	0.70	-5476.00	174184.00	104900	20230214	-24.88	49500	20231020	59.19	89300	-11.76	20240208	61000	29.18	20240119	100600	-21.67	20230220	49500	59.19	20231020	0.89	N	035760	5000	1105 억		3040518	N	N	457	N	00	N
60	20240220	140400	57	100.00	KSQ150		방송서비스	N	N	N	N		N	77000	500	2	0.65	6710279200	87219	57.48	77000	77700	75700	99400	53600	76500	76936.03	28.42	10468	5034	81100	78800	77600	75300	74100	78200	74700	1106	22900	5000	58140	100	1	21929154	16885	-14.06	0.44	12	0.40	-5476.00	174184.00	104900	20230214	-26.60	49500	20231020	55.56	89300	-13.77	20240208	61000	26.23	20240119	100600	-23.46	20230220	49500	55.56	20231020	0.89	N	035760	5000	1105 억		3053745	N	N	457	N	00	N
61	20240220	130402	57	100.00	KSQ150		방송서비스	N	N	N	N		N	76900	400	2	0.52	5913418400	76875	50.66	77000	77700	75700	99400	53600	76500	76922.57	28.43	11212	6304	81100	78800	77600	75300	74100	78200	74700	1106	22900	5000	58140	100	1	21929154	16864	-14.04	0.44	12	0.35	-5476.00	174184.00	104900	20230214	-26.69	49500	20231020	55.35	89300	-13.89	20240208	61000	26.07	20240119	100600	-23.56	20230220	49500	55.35	20231020	0.89	N	035760	5000	1105 억		3054489	N	N	457	N	00	N
62	20240220	120359	57	100.00	KSQ150		방송서비스	N	N	N	N		N	77300	800	2	1.05	5049702100	65685	43.29	77000	77700	75700	99400	53600	76500	76877.61	28.42	10661	6681	81100	78800	77600	75300	74100	78200	74700	1106	22900	5000	58140	100	1	21929154	16951	-14.12	0.44	12	0.30	-5476.00	174184.00	104900	20230214	-26.31	49500	20231020	56.16	89300	-13.44	20240208	61000	26.72	20240119	100600	-23.16	20230220	49500	56.16	20231020	0.89	N	035760	5000	1105 억		3053938	N	N	457	N	00	N
63	20240220	110400	57	100.00	KSQ150		방송서비스	N	N	N	N		N	77000	500	2	0.65	3991801900	51966	34.24	77000	77700	75700	99400	53600	76500	76815.71	28.40	7940	4193	81100	78800	77600	75300	74100	78200	74700	1106	22900	5000	58140	100	1	21929154	16885	-14.06	0.44	12	0.24	-5476.00	174184.00	104900	20230214	-26.60	49500	20231020	55.56	89300	-13.77	20240208	61000	26.23	20240119	100600	-23.46	20230220	49500	55.56	20231020	0.89	N	035760	5000	1105 억		3051217	N	N	457	N	00	N
64	20240220	100349	57	100.00	KSQ150		방송서비스	N	N	N	N		N	76800	300	2	0.39	1897799200	24892	16.40	77000	77000	75700	99400	53600	76500	76241.23	28.40	8302	4844	81100	78800	77600	75300	74100	78200	74700	1106	22900	5000	58140	100	1	21929154	16842	-14.02	0.44	12	0.11	-5476.00	174184.00	104900	20230214	-26.79	49500	20231020	55.15	89300	-14.00	20240208	61000	25.90	20240119	100600	-23.66	20230220	49500	55.15	20231020	0.89	N	035760	5000	1105 억		3051579	N	N	457	N	00	N
65	20240220	090402	57	100.00	KSQ150		방송서비스	N	N	N	N		N	76700	200	2	0.26	247605700	3231	2.13	77000	77000	76400	99400	53600	76500	76634.80	28.33	1343	1068	81100	78800	77600	75300	74100	78200	74700	1106	22900	5000	58140	100	1	21929154	16820	-14.01	0.44	12	0.01	-5476.00	174184.00	104900	20230214	-26.88	49500	20231020	54.95	89300	-14.11	20240208	61000	25.74	20240119	100600	-23.76	20230220	49500	54.95	20231020	0.89	N	035760	5000	1105 억		3044620	N	N	457	N	00	N
66	20240219	160400	57	100.00	KSQ150		방송서비스	N	N	N	N		N	76500	-2100	5	-2.67	11629450000	150596	198.89	78600	79900	76400	102100	55100	78600	77224.62	28.33	44643	40029	80266	79432	78366	77532	76466	79550	77650	1106	23500	5000	59730	100	1	21929154	16776	-13.97	0.44	12	0.69	-5476.00	174184.00	109700	20230213	-30.26	49500	20231020	54.55	89300	-14.33	20240208	61000	25.41	20240119	100600	-23.96	20230220	49500	54.55	20231020	0.86	N	035760	5000	1105 억		3044125	N	N	457	N	00	N
67	20240219	150403	57	100.00	KSQ150		방송서비스	N	N	N	N		N	76600	-2000	5	-2.54	10832691800	140190	185.14	78600	79900	76500	102100	55100	78600	77271.11	28.30	41924	37998	80266	79432	78366	77532	76466	79550	77650	1106	23500	5000	59730	100	1	21929154	16798	-13.99	0.44	12	0.64	-5476.00	174184.00	109700	20230213	-30.17	49500	20231020	54.75	89300	-14.22	20240208	61000	25.57	20240119	100600	-23.86	20230220	49500	54.75	20231020	0.86	N	035760	5000	1105 억		3041406	N	N	390	N	00	N
68	20240219	140402	57	100.00	KSQ150		방송서비스	N	N	N	N		N	76900	-1700	5	-2.16	9253664000	119592	157.94	78600	79900	76600	102100	55100	78600	77376.53	28.24	35093	33151	80266	79432	78366	77532	76466	79550	77650	1106	23500	5000	59730	100	1	21929154	16864	-14.04	0.44	12	0.55	-5476.00	174184.00	109700	20230213	-29.90	49500	20231020	55.35	89300	-13.89	20240208	61000	26.07	20240119	100600	-23.56	20230220	49500	55.35	20231020	0.86	N	035760	5000	1105 억		3034575	N	N	390	N	00	N
69	20240219	130402	57	100.00	KSQ150		방송서비스	N	N	N	N		N	76800	-1800	5	-2.29	8119959500	104839	138.46	78600	79900	76600	102100	55100	78600	77451.26	28.19	29231	28217	80266	79432	78366	77532	76466	79550	77650	1106	23500	5000	59730	100	1	21929154	16842	-14.02	0.44	12	0.48	-5476.00	174184.00	109700	20230213	-29.99	49500	20231020	55.15	89300	-14.00	20240208	61000	25.90	20240119	100600	-23.66	20230220	49500	55.15	20231020	0.86	N	035760	5000	1105 억		3028713	N	N	390	N	00	N
70	20240219	120401	57	100.00	KSQ150		방송서비스	N	N	N	N		N	77000	-1600	5	-2.04	6234731400	80295	106.04	78600	79900	76900	102100	55100	78600	77647.33	28.06	16010	16356	80266	79432	78366	77532	76466	79550	77650	1106	23500	5000	59730	100	1	21929154	16885	-14.06	0.44	12	0.37	-5476.00	174184.00	109700	20230213	-29.81	49500	20231020	55.56	89300	-13.77	20240208	61000	26.23	20240119	100600	-23.46	20230220	49500	55.56	20231020	0.86	N	035760	5000	1105 억		3015492	N	N	390	N	00	N
71	20240219	110400	57	100.00	KSQ150		방송서비스	N	N	N	N		N	77600	-1000	5	-1.27	4235236800	54377	71.81	78600	79900	77400	102100	55100	78600	77886.01	28.00	8891	9631	80266	79432	78366	77532	76466	79550	77650	1106	23500	5000	59730	100	1	21929154	17017	-14.17	0.45	12	0.25	-5476.00	174184.00	109700	20230213	-29.26	49500	20231020	56.77	89300	-13.10	20240208	61000	27.21	20240119	100600	-22.86	20230220	49500	56.77	20231020	0.86	N	035760	5000	1105 억		3008373	N	N	390	N	00	N
72	20240219	100358	57	100.00	KSQ150		방송서비스	N	N	N	N		N	77600	-1000	5	-1.27	2704191800	34636	45.74	78600	79900	77400	102100	55100	78600	78073.98	27.94	3197	4077	80266	79432	78366	77532	76466	79550	77650	1106	23500	5000	59730	100	1	21929154	17017	-14.17	0.45	12	0.16	-5476.00	174184.00	109700	20230213	-29.26	49500	20231020	56.77	89300	-13.10	20240208	61000	27.21	20240119	100600	-22.86	20230220	49500	56.77	20231020	0.86	N	035760	5000	1105 억		3002679	N	N	390	N	00	N
73	20240219	090359	57	100.00	KSQ150		방송서비스	N	N	N	N		N	78800	200	2	0.25	175605500	2230	2.95	78600	79300	78400	102100	55100	78600	78749.61	27.93	1669	912	80266	79432	78366	77532	76466	79550	77650	1106	23500	5000	59730	100	1	21929154	17280	-14.39	0.45	12	0.01	-5476.00	174184.00	109700	20230213	-28.17	49500	20231020	59.19	89300	-11.76	20240208	61000	29.18	20240119	100600	-21.67	20230220	49500	59.19	20231020	0.86	N	035760	5000	1105 억		3001151	N	N	390	N	00	N
74	20240216	160357	57	100.00	KSQ150		방송서비스	N	N	N	N		N	78600	100	2	0.13	5883952200	75071	23.77	78600	79200	77300	102000	55000	78500	78378.11	27.91	12197	9776	83300	80900	79200	76800	75100	80050	75950	1106	23500	5000	59660	100	1	21929154	17236	-14.35	0.45	12	0.34	-5476.00	174184.00	117300	20230210	-32.99	49500	20231020	58.79	89300	-11.98	20240208	61000	28.85	20240119	101800	-22.79	20230216	49500	58.79	20231020	0.89	N	035760	5000	1105 억		2998805	N	N	390	N	00	N
75	20240216	150358	57	100.00	KSQ150		방송서비스	N	N	N	N		N	78400	-100	5	-0.13	5545466700	70762	22.41	78600	79200	77300	102000	55000	78500	78367.79	27.91	12324	8589	83300	80900	79200	76800	75100	80050	75950	1106	23500	5000	59660	100	1	21929154	17192	-14.32	0.45	12	0.32	-5476.00	174184.00	117300	20230210	-33.16	49500	20231020	58.38	89300	-12.21	20240208	61000	28.52	20240119	101800	-22.99	20230216	49500	58.38	20231020	0.89	N	035760	5000	1105 억		2998932	N	N	1699	N	00	N
76	20240216	140401	57	100.00	KSQ150		방송서비스	N	N	N	N		N	78600	100	2	0.13	4742818100	60544	19.17	78600	79200	77300	102000	55000	78500	78336.61	27.89	10764	7329	83300	80900	79200	76800	75100	80050	75950	1106	23500	5000	59660	100	1	21929154	17236	-14.35	0.45	12	0.28	-5476.00	174184.00	117300	20230210	-32.99	49500	20231020	58.79	89300	-11.98	20240208	61000	28.85	20240119	101800	-22.79	20230216	49500	58.79	20231020	0.89	N	035760	5000	1105 억		2997372	N	N	1699	N	00	N
77	20240216	130357	57	100.00	KSQ150		방송서비스	N	N	N	N		N	78200	-300	5	-0.38	3704227500	47320	14.98	78600	79200	77300	102000	55000	78500	78280.20	27.87	7906	4814	83300	80900	79200	76800	75100	80050	75950	1106	23500	5000	59660	100	1	21929154	17149	-14.28	0.45	12	0.22	-5476.00	174184.00	117300	20230210	-33.33	49500	20231020	57.98	89300	-12.43	20240208	61000	28.20	20240119	101800	-23.18	20230216	49500	57.98	20231020	0.89	N	035760	5000	1105 억		2994514	N	N	1699	N	00	N
78	20240216	120359	57	100.00	KSQ150		방송서비스	N	N	N	N		N	78200	-300	5	-0.38	3336413000	42615	13.49	78600	79200	77300	102000	55000	78500	78291.80	27.85	6481	4234	83300	80900	79200	76800	75100	80050	75950	1106	23500	5000	59660	100	1	21929154	17149	-14.28	0.45	12	0.19	-5476.00	174184.00	117300	20230210	-33.33	49500	20231020	57.98	89300	-12.43	20240208	61000	28.20	20240119	101800	-23.18	20230216	49500	57.98	20231020	0.89	N	035760	5000	1105 억		2993089	N	N	1699	N	00	N
79	20240216	110401	57	100.00	KSQ150		방송서비스	N	N	N	N		N	78100	-400	5	-0.51	2918759200	37278	11.80	78600	79200	77300	102000	55000	78500	78296.89	27.84	4767	3606	83300	80900	79200	76800	75100	80050	75950	1106	23500	5000	59660	100	1	21929154	17127	-14.26	0.45	12	0.17	-5476.00	174184.00	117300	20230210	-33.42	49500	20231020	57.78	89300	-12.54	20240208	61000	28.03	20240119	101800	-23.28	20230216	49500	57.78	20231020	0.89	N	035760	5000	1105 억		2991375	N	N	1699	N	00	N
80	20240216	100357	57	100.00	KSQ150		방송서비스	N	N	N	N		N	78300	-200	5	-0.25	2192679100	27999	8.87	78600	79200	77300	102000	55000	78500	78312.51	27.80	1007	768	83300	80900	79200	76800	75100	80050	75950	1106	23500	5000	59660	100	1	21929154	17171	-14.30	0.45	12	0.13	-5476.00	174184.00	117300	20230210	-33.25	49500	20231020	58.18	89300	-12.32	20240208	61000	28.36	20240119	101800	-23.08	20230216	49500	58.18	20231020	0.89	N	035760	5000	1105 억		2987615	N	N	1699	N	00	N
81	20240216	090354	57	100.00	KSQ150		방송서비스	N	N	N	N		N	78800	300	2	0.38	143496900	1824	0.58	78600	79200	78200	102000	55000	78500	78675.20	27.79	-194	-252	83300	80900	79200	76800	75100	80050	75950	1106	23500	5000	59660	100	1	21929154	17280	-14.39	0.45	12	0.01	-5476.00	174184.00	117300	20230210	-32.82	49500	20231020	59.19	89300	-11.76	20240208	61000	29.18	20240119	101800	-22.59	20230216	49500	59.19	20231020	0.89	N	035760	5000	1105 억		2986414	N	N	1699	N	00	N
82	20240215	160356	57	100.00	KSQ150		방송서비스	N	N	N	N		N	78500	-4100	5	-4.96	24783145400	315085	163.87	81500	81600	77500	107300	57900	82600	78655.40	27.78	54839	35648	87333	84966	81733	79366	76133	86150	80550	1106	24700	5000	62770	100	1	21929154	17214	-14.34	0.45	12	1.44	-5476.00	174184.00	117300	20230210	-33.08	49500	20231020	58.59	89300	-12.09	20240208	61000	28.69	20240119	102800	-23.64	20230215	49500	58.59	20231020	0.91	N	035760	5000	1105 억		2985095	N	N	1699	N	00	N
83	20240215	150359	57	100.00	KSQ150		방송서비스	N	N	N	N		N	78900	-3700	5	-4.48	24011178300	305270	158.76	81500	81600	77500	107300	57900	82600	78655.40	27.76	52663	34554	87333	84966	81733	79366	76133	86150	80550	1106	24700	5000	62770	100	1	21929154	17302	-14.41	0.45	12	1.39	-5476.00	174184.00	117300	20230210	-32.74	49500	20231020	59.39	89300	-11.65	20240208	61000	29.34	20240119	102800	-23.25	20230215	49500	59.39	20231020	0.91	N	035760	5000	1105 억		2982919	N	N	1637	N	00	N
84	20240215	140355	57	100.00	KSQ150		방송서비스	N	N	N	N		N	78300	-4300	5	-5.21	19692321300	250676	130.37	81500	81600	77500	107300	57900	82600	78556.69	27.61	36446	25407	87333	84966	81733	79366	76133	86150	80550	1106	24700	5000	62770	100	1	21929154	17171	-14.30	0.45	12	1.14	-5476.00	174184.00	117300	20230210	-33.25	49500	20231020	58.18	89300	-12.32	20240208	61000	28.36	20240119	102800	-23.83	20230215	49500	58.18	20231020	0.91	N	035760	5000	1105 억		2966702	N	N	1637	N	00	N
85	20240215	130354	57	100.00	KSQ150		방송서비스	N	N	N	N		N	78200	-4400	5	-5.33	17656849000	224646	116.83	81500	81600	77500	107300	57900	82600	78598.35	27.54	28797	21305	87333	84966	81733	79366	76133	86150	80550	1106	24700	5000	62770	100	1	21929154	17149	-14.28	0.45	12	1.02	-5476.00	174184.00	117300	20230210	-33.33	49500	20231020	57.98	89300	-12.43	20240208	61000	28.20	20240119	102800	-23.93	20230215	49500	57.98	20231020	0.91	N	035760	5000	1105 억		2959053	N	N	1637	N	00	N
86	20240215	120357	57	100.00	KSQ150		방송서비스	N	N	N	N		N	78300	-4300	5	-5.21	15481398100	196907	102.41	81500	81600	77500	107300	57900	82600	78622.67	27.43	17147	11837	87333	84966	81733	79366	76133	86150	80550	1106	24700	5000	62770	100	1	21929154	17171	-14.30	0.45	12	0.90	-5476.00	174184.00	117300	20230210	-33.25	49500	20231020	58.18	89300	-12.32	20240208	61000	28.36	20240119	102800	-23.83	20230215	49500	58.18	20231020	0.91	N	035760	5000	1105 억		2947403	N	N	1637	N	00	N
87	20240215	110354	57	100.00	KSQ150		방송서비스	N	N	N	N		N	78300	-4300	5	-5.21	13332600900	169458	88.13	81500	81600	77500	107300	57900	82600	78677.65	27.33	6469	3966	87333	84966	81733	79366	76133	86150	80550	1106	24700	5000	62770	100	1	21929154	17171	-14.30	0.45	12	0.77	-5476.00	174184.00	117300	20230210	-33.25	49500	20231020	58.18	89300	-12.32	20240208	61000	28.36	20240119	102800	-23.83	20230215	49500	58.18	20231020	0.91	N	035760	5000	1105 억		2936725	N	N	1637	N	00	N
88	20240215	100352	57	100.00	KSQ150		방송서비스	N	N	N	N		N	77800	-4800	5	-5.81	9381474300	118928	61.85	81500	81600	77500	107300	57900	82600	78883.30	27.32	5293	1331	87333	84966	81733	79366	76133	86150	80550	1106	24700	5000	62770	100	1	21929154	17061	-14.21	0.45	12	0.54	-5476.00	174184.00	117300	20230210	-33.67	49500	20231020	57.17	89300	-12.88	20240208	61000	27.54	20240119	102800	-24.32	20230215	49500	57.17	20231020	0.91	N	035760	5000	1105 억		2935549	N	N	1637	N	00	N
89	20240215	090352	57	100.00	KSQ150		방송서비스	N	N	N	N		N	81000	-1600	5	-1.94	641072200	7890	4.10	81500	81600	80900	107300	57900	82600	81249.35	27.29	2491	2160	87333	84966	81733	79366	76133	86150	80550	1106	24700	5000	62770	100	1	21929154	17763	-14.79	0.47	12	0.04	-5476.00	174184.00	117300	20230210	-30.95	49500	20231020	63.64	89300	-9.29	20240208	61000	32.79	20240119	102800	-21.21	20230215	49500	63.64	20231020	0.91	N	035760	5000	1105 억		2932747	N	N	1637	N	00	N
90	20240214	160351	57	100.00	KSQ150		방송서비스	N	N	N	N		N	82600	1900	2	2.35	15529610700	188868	69.60	79600	84100	78500	104900	56500	80700	82224.67	27.27	7780	-15645	88100	84400	82500	78800	76900	83450	77850	1106	24200	5000	61330	100	1	21929154	18113	-15.08	0.47	12	0.86	-5476.00	174184.00	117300	20230210	-29.58	49500	20231020	66.87	89300	-7.50	20240208	61000	35.41	20240119	104900	-21.26	20230214	49500	66.87	20231020	0.83	N	035760	5000	1105 억		2929786	N	N	1637	N	00	N
91	20240214	150352	57	100.00	KSQ150		방송서비스	N	N	N	N		N	83100	2400	2	2.97	14580142100	177423	65.38	79600	84100	78500	104900	56500	80700	82177.58	27.30	11234	-13494	88100	84400	82500	78800	76900	83450	77850	1106	24200	5000	61330	100	1	21929154	18223	-15.18	0.48	12	0.81	-5476.00	174184.00	117300	20230210	-29.16	49500	20231020	67.88	89300	-6.94	20240208	61000	36.23	20240119	104900	-20.78	20230214	49500	67.88	20231020	0.83	N	035760	5000	1105 억		2933240	N	N	1815	N	00	N
92	20240214	140350	57	100.00	KSQ150		방송서비스	N	N	N	N		N	83000	2300	2	2.85	12338430800	150310	55.39	79600	84100	78500	104900	56500	80700	82086.87	27.33	14632	-4817	88100	84400	82500	78800	76900	83450	77850	1106	24200	5000	61330	100	1	21929154	18201	-15.16	0.48	12	0.69	-5476.00	174184.00	117300	20230210	-29.24	49500	20231020	67.68	89300	-7.05	20240208	61000	36.07	20240119	104900	-20.88	20230214	49500	67.68	20231020	0.83	N	035760	5000	1105 억		2936638	N	N	1815	N	00	N
93	20240214	130352	57	100.00	KSQ150		방송서비스	N	N	N	N		N	83300	2600	2	3.22	10909776000	133046	49.03	79600	84100	78500	104900	56500	80700	82000.36	27.32	13103	-4864	88100	84400	82500	78800	76900	83450	77850	1106	24200	5000	61330	100	1	21929154	18267	-15.21	0.48	12	0.61	-5476.00	174184.00	117300	20230210	-28.99	49500	20231020	68.28	89300	-6.72	20240208	61000	36.56	20240119	104900	-20.59	20230214	49500	68.28	20231020	0.83	N	035760	5000	1105 억		2935109	N	N	1815	N	00	N
94	20240214	120349	57	100.00	KSQ150		방송서비스	N	N	N	N		N	83000	2300	2	2.85	9436491000	115241	42.47	79600	84100	78500	104900	56500	80700	81885.19	27.27	7996	-1101	88100	84400	82500	78800	76900	83450	77850	1106	24200	5000	61330	100	1	21929154	18201	-15.16	0.48	12	0.53	-5476.00	174184.00	117300	20230210	-29.24	49500	20231020	67.68	89300	-7.05	20240208	61000	36.07	20240119	104900	-20.88	20230214	49500	67.68	20231020	0.83	N	035760	5000	1105 억		2930002	N	N	1815	N	00	N
95	20240214	110353	57	100.00	KSQ150		방송서비스	N	N	N	N		N	83400	2700	2	3.35	8148465200	99754	36.76	79600	84100	78500	104900	56500	80700	81685.93	27.30	11473	2860	88100	84400	82500	78800	76900	83450	77850	1106	24200	5000	61330	100	1	21929154	18289	-15.23	0.48	12	0.45	-5476.00	174184.00	117300	20230210	-28.90	49500	20231020	68.48	89300	-6.61	20240208	61000	36.72	20240119	104900	-20.50	20230214	49500	68.48	20231020	0.83	N	035760	5000	1105 억		2933479	N	N	1815	N	00	N
96	20240214	090347	57	100.00	KSQ150		방송서비스	N	N	N	N		N	80100	-600	5	-0.74	1244930700	15702	5.79	79600	80300	78500	104900	56500	80700	79281.78	27.26	6880	6294	88100	84400	82500	78800	76900	83450	77850	1106	24200	5000	61330	100	1	21929154	17565	-14.63	0.46	12	0.07	-5476.00	174184.00	117300	20230210	-31.71	49500	20231020	61.82	89300	-10.30	20240208	61000	31.31	20240119	104900	-23.64	20230214	49500	61.82	20231020	0.83	N	035760	5000	1105 억		2928886	N	N	1815	N	00	N
97	20240213	160347	57	100.00	KSQ150		방송서비스	N	N	N	N		N	80700	-5500	5	-6.38	22318821800	270646	45.40	86100	86200	80600	112000	60400	86200	82466.00	27.19	-10677	-24301	91866	89032	86466	83632	81066	90450	85050	1106	25800	5000	65510	100	1	21929154	17697	-14.74	0.46	12	1.23	-5476.00	174184.00	117300	20230210	-31.20	49500	20231020	63.03	89300	-9.63	20240208	61000	32.30	20240119	109700	-26.44	20230213	49500	63.03	20231020	0.72	N	035760	5000	1105 억		2922006	N	N	1815	N	00	N
98	20240213	150345	57	100.00	KSQ150		방송서비스	N	N	N	N		N	81600	-4600	5	-5.34	20851824000	252579	42.37	86100	86200	80600	112000	60400	86200	82555.65	27.21	-8507	-19274	91866	89032	86466	83632	81066	90450	85050	1106	25800	5000	65510	100	1	21929154	17894	-14.90	0.47	12	1.15	-5476.00	174184.00	117300	20230210	-30.43	49500	20231020	64.85	89300	-8.62	20240208	61000	33.77	20240119	109700	-25.62	20230213	49500	64.85	20231020	0.72	N	035760	5000	1105 억		2924176	N	N	869	N	00	N
99	20240213	140352	57	100.00	KSQ150		방송서비스	N	N	N	N		N	80800	-5400	5	-6.26	17683855900	213448	35.81	86100	86200	80600	112000	60400	86200	82848.54	27.21	-8864	-14651	91866	89032	86466	83632	81066	90450	85050	1106	25800	5000	65510	100	1	21929154	17719	-14.76	0.46	12	0.97	-5476.00	174184.00	117300	20230210	-31.12	49500	20231020	63.23	89300	-9.52	20240208	61000	32.46	20240119	109700	-26.34	20230213	49500	63.23	20231020	0.72	N	035760	5000	1105 억		2923819	N	N	869	N	00	N
100	20240213	130348	57	100.00	KSQ150		방송서비스	N	N	N	N		N	82300	-3900	5	-4.52	14124421300	169693	28.47	86100	86200	81200	112000	60400	86200	83235.14	27.23	-7112	-10679	91866	89032	86466	83632	81066	90450	85050	1106	25800	5000	65510	100	1	21929154	18048	-15.03	0.47	12	0.77	-5476.00	174184.00	117300	20230210	-29.84	49500	20231020	66.26	89300	-7.84	20240208	61000	34.92	20240119	109700	-24.98	20230213	49500	66.26	20231020	0.72	N	035760	5000	1105 억		2925571	N	N	869	N	00	N
101	20240213	120351	57	100.00	KSQ150		방송서비스	N	N	N	N		N	83000	-3200	5	-3.71	12909543600	154974	26.00	86100	86200	81200	112000	60400	86200	83301.35	27.22	-7895	-10127	91866	89032	86466	83632	81066	90450	85050	1106	25800	5000	65510	100	1	21929154	18201	-15.16	0.48	12	0.71	-5476.00	174184.00	117300	20230210	-29.24	49500	20231020	67.68	89300	-7.05	20240208	61000	36.07	20240119	109700	-24.34	20230213	49500	67.68	20231020	0.72	N	035760	5000	1105 억		2924788	N	N	869	N	00	N
102	20240213	110350	57	100.00	KSQ150		방송서비스	N	N	N	N		N	82200	-4000	5	-4.64	10741756400	128798	21.61	86100	86200	81200	112000	60400	86200	83400.02	27.20	-10139	-11461	91866	89032	86466	83632	81066	90450	85050	1106	25800	5000	65510	100	1	21929154	18026	-15.01	0.47	12	0.59	-5476.00	174184.00	117300	20230210	-29.92	49500	20231020	66.06	89300	-7.95	20240208	61000	34.75	20240119	109700	-25.07	20230213	49500	66.06	20231020	0.72	N	035760	5000	1105 억		2922544	N	N	869	N	00	N
103	20240213	100319	57	100.00	KSQ150		방송서비스	N	N	N	N		N	83300	-2900	5	-3.36	7270308200	86513	14.51	86100	86200	82700	112000	60400	86200	84037.18	27.22	-7620	-7168	91866	89032	86466	83632	81066	90450	85050	1106	25800	5000	65510	100	1	21929154	18267	-15.21	0.48	12	0.39	-5476.00	174184.00	117300	20230210	-28.99	49500	20231020	68.28	89300	-6.72	20240208	61000	36.56	20240119	109700	-24.07	20230213	49500	68.28	20231020	0.72	N	035760	5000	1105 억		2925063	N	N	869	N	00	N