KissMeData/119860/price/prices-20231001.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	20231031	160821	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10370	-220	5	-2.08	331667920	31894	63.59	10530	10670	10320	13760	7420	10590	10399.07	3.00	0	-1605	10976	10782	10546	10352	10116	10880	10450	234	3170	500	7410	10	1	46747183	4848	22.59	0.77	12	0.07	459.00	13547.00	19900	20221201	-47.89	9720	20231005	6.69	16430	-36.88	20230125	9720	6.69	20231005	19900	-47.89	20221201	9720	6.69	20231005	0.75	Y	119860	500	233 억		1402352	N	N	4844	N	00	N
3	20231031	150829	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10380	-210	5	-1.98	314977270	30285	60.38	10530	10670	10320	13760	7420	10590	10400.44	3.00	0	-1464	10976	10782	10546	10352	10116	10880	10450	234	3170	500	7410	10	1	46747183	4852	22.61	0.77	12	0.06	459.00	13547.00	19900	20221201	-47.84	9720	20231005	6.79	16430	-36.82	20230125	9720	6.79	20231005	19900	-47.84	20221201	9720	6.79	20231005	0.75	Y	119860	500	233 억		1402352	N	N	4353	N	00	N
4	20231031	140834	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10350	-240	5	-2.27	276056730	26524	52.88	10530	10670	10320	13760	7420	10590	10407.81	3.00	0	-309	10976	10782	10546	10352	10116	10880	10450	234	3170	500	7410	10	1	46747183	4838	22.55	0.76	12	0.06	459.00	13547.00	19900	20221201	-47.99	9720	20231005	6.48	16430	-37.01	20230125	9720	6.48	20231005	19900	-47.99	20221201	9720	6.48	20231005	0.75	Y	119860	500	233 억		1402352	N	N	4353	N	00	N
5	20231031	130828	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10360	-230	5	-2.17	232567540	22324	44.51	10530	10670	10320	13760	7420	10590	10417.83	3.00	0	-1390	10976	10782	10546	10352	10116	10880	10450	234	3170	500	7410	10	1	46747183	4843	22.57	0.76	12	0.05	459.00	13547.00	19900	20221201	-47.94	9720	20231005	6.58	16430	-36.94	20230125	9720	6.58	20231005	19900	-47.94	20221201	9720	6.58	20231005	0.75	Y	119860	500	233 억		1402352	N	N	4353	N	00	N
6	20231031	120827	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10410	-180	5	-1.70	182890560	17523	34.93	10530	10670	10360	13760	7420	10590	10437.17	3.00	0	-1276	10976	10782	10546	10352	10116	10880	10450	234	3170	500	7410	10	1	46747183	4866	22.68	0.77	12	0.04	459.00	13547.00	19900	20221201	-47.69	9720	20231005	7.10	16430	-36.64	20230125	9720	7.10	20231005	19900	-47.69	20221201	9720	7.10	20231005	0.75	Y	119860	500	233 억		1402352	N	N	4353	N	00	N
7	20231031	110850	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10420	-170	5	-1.61	148361380	14202	28.31	10530	10670	10370	13760	7420	10590	10446.51	3.00	0	-102	10976	10782	10546	10352	10116	10880	10450	234	3170	500	7410	10	1	46747183	4871	22.70	0.77	12	0.03	459.00	13547.00	19900	20221201	-47.64	9720	20231005	7.20	16430	-36.58	20230125	9720	7.20	20231005	19900	-47.64	20221201	9720	7.20	20231005	0.75	Y	119860	500	233 억		1402352	N	N	4353	N	00	N
8	20231031	100835	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10460	-130	5	-1.23	96377730	9200	18.34	10530	10670	10420	13760	7420	10590	10475.84	3.00	0	114	10976	10782	10546	10352	10116	10880	10450	234	3170	500	7410	10	1	46747183	4890	22.79	0.77	12	0.02	459.00	13547.00	19900	20221201	-47.44	9720	20231005	7.61	16430	-36.34	20230125	9720	7.61	20231005	19900	-47.44	20221201	9720	7.61	20231005	0.75	Y	119860	500	233 억		1402352	N	N	4353	N	00	N
9	20231031	090835	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10540	-50	5	-0.47	14306230	1358	2.71	10530	10670	10470	13760	7420	10590	10534.78	3.00	0	-121	10976	10782	10546	10352	10116	10880	10450	234	3170	500	7410	10	1	46747183	4927	22.96	0.78	12	0.00	459.00	13547.00	19900	20221201	-47.04	9720	20231005	8.44	16430	-35.85	20230125	9720	8.44	20231005	19900	-47.04	20221201	9720	8.44	20231005	0.75	Y	119860	500	233 억		1402352	N	N	4353	N	00	N
10	20231030	160820	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10590	140	2	1.34	530872050	50135	91.32	10400	10740	10310	13580	7320	10450	10588.85	2.98	0	5651	10830	10640	10450	10260	10070	10735	10355	234	3130	500	7310	10	1	46747183	4951	23.07	0.78	12	0.11	459.00	13547.00	19900	20221201	-46.78	9720	20231005	8.95	16430	-35.54	20230125	9720	8.95	20231005	19900	-46.78	20221201	9720	8.95	20231005	0.75	Y	119860	500	233 억		1395154	N	N	4353	N	00	N
11	20231030	150802	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10570	120	2	1.15	508672480	48037	87.50	10400	10740	10310	13580	7320	10450	10589.18	2.98	0	5295	10830	10640	10450	10260	10070	10735	10355	234	3130	500	7310	10	1	46747183	4941	23.03	0.78	12	0.10	459.00	13547.00	19900	20221201	-46.88	9720	20231005	8.74	16430	-35.67	20230125	9720	8.74	20231005	19900	-46.88	20221201	9720	8.74	20231005	0.75	Y	119860	500	233 억		1395154	N	N	5799	N	00	N
12	20231030	140801	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10610	160	2	1.53	471758340	44546	81.14	10400	10740	10310	13580	7320	10450	10590.36	2.98	0	5222	10830	10640	10450	10260	10070	10735	10355	234	3130	500	7310	10	1	46747183	4960	23.12	0.78	12	0.10	459.00	13547.00	19900	20221201	-46.68	9720	20231005	9.16	16430	-35.42	20230125	9720	9.16	20231005	19900	-46.68	20221201	9720	9.16	20231005	0.75	Y	119860	500	233 억		1395154	N	N	5799	N	00	N
13	20231030	130802	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10700	250	2	2.39	388876620	36734	66.91	10400	10740	10310	13580	7320	10450	10586.29	2.98	0	3797	10830	10640	10450	10260	10070	10735	10355	234	3130	500	7310	10	1	46747183	5002	23.31	0.79	12	0.08	459.00	13547.00	19900	20221201	-46.23	9720	20231005	10.08	16430	-34.88	20230125	9720	10.08	20231005	19900	-46.23	20221201	9720	10.08	20231005	0.75	Y	119860	500	233 억		1395154	N	N	5799	N	00	N
14	20231030	120757	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10640	190	2	1.82	309229880	29284	53.34	10400	10700	10310	13580	7320	10450	10559.69	2.98	0	4078	10830	10640	10450	10260	10070	10735	10355	234	3130	500	7310	10	1	46747183	4974	23.18	0.79	12	0.06	459.00	13547.00	19900	20221201	-46.53	9720	20231005	9.47	16430	-35.24	20230125	9720	9.47	20231005	19900	-46.53	20221201	9720	9.47	20231005	0.75	Y	119860	500	233 억		1395154	N	N	5799	N	00	N
15	20231030	110758	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10650	200	2	1.91	234403630	22261	40.55	10400	10700	10310	13580	7320	10450	10529.79	2.98	0	3882	10830	10640	10450	10260	10070	10735	10355	234	3130	500	7310	10	1	46747183	4979	23.20	0.79	12	0.05	459.00	13547.00	19900	20221201	-46.48	9720	20231005	9.57	16430	-35.18	20230125	9720	9.57	20231005	19900	-46.48	20221201	9720	9.57	20231005	0.75	Y	119860	500	233 억		1395154	N	N	5799	N	00	N
16	20231030	100756	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10600	150	2	1.44	152462820	14559	26.52	10400	10610	10310	13580	7320	10450	10472.07	2.98	0	3972	10830	10640	10450	10260	10070	10735	10355	234	3130	500	7310	10	1	46747183	4955	23.09	0.78	12	0.03	459.00	13547.00	19900	20221201	-46.73	9720	20231005	9.05	16430	-35.48	20230125	9720	9.05	20231005	19900	-46.73	20221201	9720	9.05	20231005	0.75	Y	119860	500	233 억		1395154	N	N	5799	N	00	N
17	20231030	090753	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10350	-100	5	-0.96	11551890	1106	2.01	10400	10540	10350	13580	7320	10450	10444.75	2.98	0	-22	10830	10640	10450	10260	10070	10735	10355	234	3130	500	7310	10	1	46747183	4838	22.55	0.76	12	0.00	459.00	13547.00	19900	20221201	-47.99	9720	20231005	6.48	16430	-37.01	20230125	9720	6.48	20231005	19900	-47.99	20221201	9720	6.48	20231005	0.75	Y	119860	500	233 억		1395154	N	N	5799	N	00	N
18	20231027	160724	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10450	140	2	1.36	573336630	54898	112.00	10440	10640	10260	13400	7220	10310	10443.67	3.00	0	1024	10510	10410	10290	10190	10070	10350	10130	234	3090	500	7210	10	1	46747183	4885	22.77	0.77	12	0.12	459.00	13547.00	19900	20221201	-47.49	9720	20231005	7.51	16430	-36.40	20230125	9720	7.51	20231005	19900	-47.49	20221201	9720	7.51	20231005	0.75	Y	119860	500	233 억		1400782	N	N	5799	N	00	N
19	20231027	150755	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10420	110	2	1.07	545930170	52271	106.65	10440	10640	10260	13400	7220	10310	10444.23	3.00	0	2298	10510	10410	10290	10190	10070	10350	10130	234	3090	500	7210	10	1	46747183	4871	22.70	0.77	12	0.11	459.00	13547.00	19900	20221201	-47.64	9720	20231005	7.20	16430	-36.58	20230125	9720	7.20	20231005	19900	-47.64	20221201	9720	7.20	20231005	0.75	Y	119860	500	233 억		1400782	N	N	7726	N	00	N
20	20231027	140754	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10340	30	2	0.29	478381270	45748	93.34	10440	10640	10260	13400	7220	10310	10456.88	3.00	0	2920	10510	10410	10290	10190	10070	10350	10130	234	3090	500	7210	10	1	46747183	4834	22.53	0.76	12	0.10	459.00	13547.00	19900	20221201	-48.04	9720	20231005	6.38	16430	-37.07	20230125	9720	6.38	20231005	19900	-48.04	20221201	9720	6.38	20231005	0.75	Y	119860	500	233 억		1400782	N	N	7726	N	00	N
21	20231027	130745	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10370	60	2	0.58	400460920	38220	77.98	10440	10640	10310	13400	7220	10310	10477.79	3.00	0	3232	10510	10410	10290	10190	10070	10350	10130	234	3090	500	7210	10	1	46747183	4848	22.59	0.77	12	0.08	459.00	13547.00	19900	20221201	-47.89	9720	20231005	6.69	16430	-36.88	20230125	9720	6.69	20231005	19900	-47.89	20221201	9720	6.69	20231005	0.75	Y	119860	500	233 억		1400782	N	N	7726	N	00	N
22	20231027	120757	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10590	280	2	2.72	335531410	32003	65.29	10440	10640	10310	13400	7220	10310	10484.38	3.00	0	3521	10510	10410	10290	10190	10070	10350	10130	234	3090	500	7210	10	1	46747183	4951	23.07	0.78	12	0.07	459.00	13547.00	19900	20221201	-46.78	9720	20231005	8.95	16430	-35.54	20230125	9720	8.95	20231005	19900	-46.78	20221201	9720	8.95	20231005	0.75	Y	119860	500	233 억		1400782	N	N	7726	N	00	N
23	20231027	110803	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10590	280	2	2.72	282607590	27012	55.11	10440	10590	10310	13400	7220	10310	10462.30	3.00	0	2873	10510	10410	10290	10190	10070	10350	10130	234	3090	500	7210	10	1	46747183	4951	23.07	0.78	12	0.06	459.00	13547.00	19900	20221201	-46.78	9720	20231005	8.95	16430	-35.54	20230125	9720	8.95	20231005	19900	-46.78	20221201	9720	8.95	20231005	0.75	Y	119860	500	233 억		1400782	N	N	7726	N	00	N
24	20231027	100754	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10330	20	2	0.19	175009580	16723	34.12	10440	10580	10310	13400	7220	10310	10465.21	3.00	0	2055	10510	10410	10290	10190	10070	10350	10130	234	3090	500	7210	10	1	46747183	4829	22.51	0.76	12	0.04	459.00	13547.00	19900	20221201	-48.09	9720	20231005	6.28	16430	-37.13	20230125	9720	6.28	20231005	19900	-48.09	20221201	9720	6.28	20231005	0.75	Y	119860	500	233 억		1400782	N	N	7726	N	00	N
25	20231027	090751	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10540	230	2	2.23	58285710	5542	11.31	10440	10580	10440	13400	7220	10310	10517.13	3.00	0	464	10510	10410	10290	10190	10070	10350	10130	234	3090	500	7210	10	1	46747183	4927	22.96	0.78	12	0.01	459.00	13547.00	19900	20221201	-47.04	9720	20231005	8.44	16430	-35.85	20230125	9720	8.44	20231005	19900	-47.04	20221201	9720	8.44	20231005	0.75	Y	119860	500	233 억		1400782	N	N	7726	N	00	N
26	20231026	160743	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10310	-140	5	-1.34	500807680	48968	116.62	10390	10390	10170	13580	7320	10450	10227.22	3.00	0	4549	10810	10630	10440	10260	10070	10535	10165	234	3130	500	7310	10	1	46747183	4820	22.46	0.76	12	0.10	459.00	13547.00	19900	20221201	-48.19	9720	20231005	6.07	16430	-37.25	20230125	9720	6.07	20231005	19900	-48.19	20221201	9720	6.07	20231005	0.75	Y	119860	500	233 억		1404481	N	N	7726	N	00	N
27	20231026	150742	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10260	-190	5	-1.82	477839390	46737	111.31	10390	10390	10170	13580	7320	10450	10224.01	3.00	0	4944	10810	10630	10440	10260	10070	10535	10165	234	3130	500	7310	10	1	46747183	4796	22.35	0.76	12	0.10	459.00	13547.00	19900	20221201	-48.44	9720	20231005	5.56	16430	-37.55	20230125	9720	5.56	20231005	19900	-48.44	20221201	9720	5.56	20231005	0.75	Y	119860	500	233 억		1404481	N	N	8411	N	00	N
28	20231026	140745	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10220	-230	5	-2.20	360806950	35327	84.13	10390	10390	10170	13580	7320	10450	10213.35	3.00	0	905	10810	10630	10440	10260	10070	10535	10165	234	3130	500	7310	10	1	46747183	4778	22.27	0.75	12	0.08	459.00	13547.00	19900	20221201	-48.64	9720	20231005	5.14	16430	-37.80	20230125	9720	5.14	20231005	19900	-48.64	20221201	9720	5.14	20231005	0.75	Y	119860	500	233 억		1404481	N	N	8411	N	00	N
29	20231026	130743	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10240	-210	5	-2.01	306480480	30010	71.47	10390	10390	10170	13580	7320	10450	10212.61	3.00	0	91	10810	10630	10440	10260	10070	10535	10165	234	3130	500	7310	10	1	46747183	4787	22.31	0.76	12	0.06	459.00	13547.00	19900	20221201	-48.54	9720	20231005	5.35	16430	-37.67	20230125	9720	5.35	20231005	19900	-48.54	20221201	9720	5.35	20231005	0.75	Y	119860	500	233 억		1404481	N	N	8411	N	00	N
30	20231026	120740	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10200	-250	5	-2.39	243008120	23799	56.68	10390	10390	10170	13580	7320	10450	10210.85	3.00	0	551	10810	10630	10440	10260	10070	10535	10165	234	3130	500	7310	10	1	46747183	4768	22.22	0.75	12	0.05	459.00	13547.00	19900	20221201	-48.74	9720	20231005	4.94	16430	-37.92	20230125	9720	4.94	20231005	19900	-48.74	20221201	9720	4.94	20231005	0.75	Y	119860	500	233 억		1404481	N	N	8411	N	00	N
31	20231026	110749	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10210	-240	5	-2.30	131173460	12817	30.52	10390	10390	10180	13580	7320	10450	10234.33	3.00	0	-969	10810	10630	10440	10260	10070	10535	10165	234	3130	500	7310	10	1	46747183	4773	22.24	0.75	12	0.03	459.00	13547.00	19900	20221201	-48.69	9720	20231005	5.04	16430	-37.86	20230125	9720	5.04	20231005	19900	-48.69	20221201	9720	5.04	20231005	0.75	Y	119860	500	233 억		1404481	N	N	8411	N	00	N
32	20231026	100746	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10260	-190	5	-1.82	90046130	8793	20.94	10390	10390	10180	13580	7320	10450	10240.66	3.00	0	-1866	10810	10630	10440	10260	10070	10535	10165	234	3130	500	7310	10	1	46747183	4796	22.35	0.76	12	0.02	459.00	13547.00	19900	20221201	-48.44	9720	20231005	5.56	16430	-37.55	20230125	9720	5.56	20231005	19900	-48.44	20221201	9720	5.56	20231005	0.75	Y	119860	500	233 억		1404481	N	N	8411	N	00	N
33	20231026	090743	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10220	-230	5	-2.20	22370720	2180	5.19	10390	10390	10210	13580	7320	10450	10261.80	3.00	0	-585	10810	10630	10440	10260	10070	10535	10165	234	3130	500	7310	10	1	46747183	4778	22.27	0.75	12	0.00	459.00	13547.00	19900	20221201	-48.64	9720	20231005	5.14	16430	-37.80	20230125	9720	5.14	20231005	19900	-48.64	20221201	9720	5.14	20231005	0.75	Y	119860	500	233 억		1404481	N	N	8411	N	00	N
34	20231025	160746	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10450	-190	5	-1.79	435754360	41980	63.34	10530	10620	10250	13830	7450	10640	10380.05	3.02	0	-4792	11066	10852	10426	10212	9786	10960	10320	234	3190	500	7440	10	1	46747183	4885	22.77	0.77	12	0.09	459.00	13547.00	19900	20221201	-47.49	9720	20231005	7.51	16430	-36.40	20230125	9720	7.51	20231005	19900	-47.49	20221201	9720	7.51	20231005	0.76	Y	119860	500	233 억		1409677	N	N	8411	N	00	N
35	20231025	150745	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10380	-260	5	-2.44	409965030	39503	59.60	10530	10620	10250	13830	7450	10640	10378.07	3.02	0	-4355	11066	10852	10426	10212	9786	10960	10320	234	3190	500	7440	10	1	46747183	4852	22.61	0.77	12	0.08	459.00	13547.00	19900	20221201	-47.84	9720	20231005	6.79	16430	-36.82	20230125	9720	6.79	20231005	19900	-47.84	20221201	9720	6.79	20231005	0.76	Y	119860	500	233 억		1409677	N	N	8690	N	00	N
36	20231025	140741	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10390	-250	5	-2.35	364298610	35107	52.97	10530	10620	10250	13830	7450	10640	10376.81	3.02	0	-3834	11066	10852	10426	10212	9786	10960	10320	234	3190	500	7440	10	1	46747183	4857	22.64	0.77	12	0.08	459.00	13547.00	19900	20221201	-47.79	9720	20231005	6.89	16430	-36.76	20230125	9720	6.89	20231005	19900	-47.79	20221201	9720	6.89	20231005	0.76	Y	119860	500	233 억		1409677	N	N	8690	N	00	N
37	20231025	130741	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10330	-310	5	-2.91	294854010	28368	42.80	10530	10620	10320	13830	7450	10640	10393.89	3.02	0	-3242	11066	10852	10426	10212	9786	10960	10320	234	3190	500	7440	10	1	46747183	4829	22.51	0.76	12	0.06	459.00	13547.00	19900	20221201	-48.09	9720	20231005	6.28	16430	-37.13	20230125	9720	6.28	20231005	19900	-48.09	20221201	9720	6.28	20231005	0.76	Y	119860	500	233 억		1409677	N	N	8690	N	00	N
38	20231025	120741	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10390	-250	5	-2.35	261867510	25179	37.99	10530	10620	10320	13830	7450	10640	10400.23	3.02	0	-2148	11066	10852	10426	10212	9786	10960	10320	234	3190	500	7440	10	1	46747183	4857	22.64	0.77	12	0.05	459.00	13547.00	19900	20221201	-47.79	9720	20231005	6.89	16430	-36.76	20230125	9720	6.89	20231005	19900	-47.79	20221201	9720	6.89	20231005	0.76	Y	119860	500	233 억		1409677	N	N	8690	N	00	N
39	20231025	110743	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10350	-290	5	-2.73	228995480	22004	33.20	10530	10620	10320	13830	7450	10640	10406.99	3.02	0	-1614	11066	10852	10426	10212	9786	10960	10320	234	3190	500	7440	10	1	46747183	4838	22.55	0.76	12	0.05	459.00	13547.00	19900	20221201	-47.99	9720	20231005	6.48	16430	-37.01	20230125	9720	6.48	20231005	19900	-47.99	20221201	9720	6.48	20231005	0.76	Y	119860	500	233 억		1409677	N	N	8690	N	00	N
40	20231025	100745	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10330	-310	5	-2.91	181020960	17367	26.20	10530	10620	10320	13830	7450	10640	10423.27	3.02	0	-1966	11066	10852	10426	10212	9786	10960	10320	234	3190	500	7440	10	1	46747183	4829	22.51	0.76	12	0.04	459.00	13547.00	19900	20221201	-48.09	9720	20231005	6.28	16430	-37.13	20230125	9720	6.28	20231005	19900	-48.09	20221201	9720	6.28	20231005	0.76	Y	119860	500	233 억		1409677	N	N	8690	N	00	N
41	20231025	090739	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10440	-200	5	-1.88	50334670	4784	7.22	10530	10620	10420	13830	7450	10640	10521.46	3.02	0	-861	11066	10852	10426	10212	9786	10960	10320	234	3190	500	7440	10	1	46747183	4880	22.75	0.77	12	0.01	459.00	13547.00	19900	20221201	-47.54	9720	20231005	7.41	16430	-36.46	20230125	9720	7.41	20231005	19900	-47.54	20221201	9720	7.41	20231005	0.76	Y	119860	500	233 억		1409677	N	N	8690	N	00	N
42	20231024	160725	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10640	420	2	4.11	689764270	65972	125.24	10390	10640	10000	13280	7160	10220	10454.83	3.01	0	6396	10620	10420	10210	10010	9800	10315	9905	234	3060	500	7150	10	1	46747183	4974	23.18	0.79	12	0.14	459.00	13547.00	19900	20221201	-46.53	9720	20231005	9.47	16430	-35.24	20230125	9720	9.47	20231005	19900	-46.53	20221201	9720	9.47	20231005	0.78	Y	119860	500	233 억		1407120	N	N	8690	N	00	N
43	20231024	150738	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10620	400	2	3.91	641020320	61382	116.53	10390	10620	10000	13280	7160	10220	10443.13	3.01	0	6266	10620	10420	10210	10010	9800	10315	9905	234	3060	500	7150	10	1	46747183	4965	23.14	0.78	12	0.13	459.00	13547.00	19900	20221201	-46.63	9720	20231005	9.26	16430	-35.36	20230125	9720	9.26	20231005	19900	-46.63	20221201	9720	9.26	20231005	0.78	Y	119860	500	233 억		1407120	N	N	6326	N	00	N
44	20231024	140723	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10490	270	2	2.64	443318960	42649	80.96	10390	10520	10000	13280	7160	10220	10394.59	3.01	0	4857	10620	10420	10210	10010	9800	10315	9905	234	3060	500	7150	10	1	46747183	4904	22.85	0.77	12	0.09	459.00	13547.00	19900	20221201	-47.29	9720	20231005	7.92	16430	-36.15	20230125	9720	7.92	20231005	19900	-47.29	20221201	9720	7.92	20231005	0.78	Y	119860	500	233 억		1407120	N	N	6326	N	00	N
45	20231024	130729	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10480	260	2	2.54	327719520	31507	59.81	10390	10520	10260	13280	7160	10220	10401.48	3.01	0	4345	10620	10420	10210	10010	9800	10315	9905	234	3060	500	7150	10	1	46747183	4899	22.83	0.77	12	0.07	459.00	13547.00	19900	20221201	-47.34	9720	20231005	7.82	16430	-36.21	20230125	9720	7.82	20231005	19900	-47.34	20221201	9720	7.82	20231005	0.78	Y	119860	500	233 억		1407120	N	N	6326	N	00	N
46	20231024	120737	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10500	280	2	2.74	286639670	27589	52.37	10390	10510	10260	13280	7160	10220	10389.64	3.01	0	4231	10620	10420	10210	10010	9800	10315	9905	234	3060	500	7150	10	1	46747183	4908	22.88	0.78	12	0.06	459.00	13547.00	19900	20221201	-47.24	9720	20231005	8.02	16430	-36.09	20230125	9720	8.02	20231005	19900	-47.24	20221201	9720	8.02	20231005	0.78	Y	119860	500	233 억		1407120	N	N	6326	N	00	N
47	20231024	110731	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10420	200	2	1.96	243413920	23453	44.52	10390	10510	10260	13280	7160	10220	10378.80	3.01	0	2976	10620	10420	10210	10010	9800	10315	9905	234	3060	500	7150	10	1	46747183	4871	22.70	0.77	12	0.05	459.00	13547.00	19900	20221201	-47.64	9720	20231005	7.20	16430	-36.58	20230125	9720	7.20	20231005	19900	-47.64	20221201	9720	7.20	20231005	0.78	Y	119860	500	233 억		1407120	N	N	6326	N	00	N
48	20231024	100724	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10500	280	2	2.74	156817150	15104	28.67	10390	10500	10260	13280	7160	10220	10382.49	3.01	0	4056	10620	10420	10210	10010	9800	10315	9905	234	3060	500	7150	10	1	46747183	4908	22.88	0.78	12	0.03	459.00	13547.00	19900	20221201	-47.24	9720	20231005	8.02	16430	-36.09	20230125	9720	8.02	20231005	19900	-47.24	20221201	9720	8.02	20231005	0.78	Y	119860	500	233 억		1407120	N	N	6326	N	00	N
49	20231024	090731	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10290	70	2	0.68	14399080	1394	2.65	10390	10390	10260	13280	7160	10220	10329.33	3.01	0	-521	10620	10420	10210	10010	9800	10315	9905	234	3060	500	7150	10	1	46747183	4810	22.42	0.76	12	0.00	459.00	13547.00	19900	20221201	-48.29	9720	20231005	5.86	16430	-37.37	20230125	9720	5.86	20231005	19900	-48.29	20221201	9720	5.86	20231005	0.78	Y	119860	500	233 억		1407120	N	N	6326	N	00	N
50	20231023	160720	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10220	-180	5	-1.73	534634110	52642	24.21	10400	10410	10000	13520	7280	10400	10156.01	3.01	0	2834	11586	10992	10446	9852	9306	11290	10150	234	3120	500	7280	10	1	46747183	4778	22.27	0.75	12	0.11	459.00	13547.00	19900	20221201	-48.64	9720	20231005	5.14	16430	-37.80	20230125	9720	5.14	20231005	19900	-48.64	20221201	9720	5.14	20231005	0.79	Y	119860	500	233 억		1406443	N	N	6326	N	00	N
51	20231023	150725	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10200	-200	5	-1.92	495686820	48824	22.46	10400	10410	10000	13520	7280	10400	10152.52	3.01	0	4353	11586	10992	10446	9852	9306	11290	10150	234	3120	500	7280	10	1	46747183	4768	22.22	0.75	12	0.10	459.00	13547.00	19900	20221201	-48.74	9720	20231005	4.94	16430	-37.92	20230125	9720	4.94	20231005	19900	-48.74	20221201	9720	4.94	20231005	0.79	Y	119860	500	233 억		1406443	N	N	12073	N	00	N
52	20231023	140723	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10120	-280	5	-2.69	448270490	44152	20.31	10400	10410	10000	13520	7280	10400	10152.89	3.01	0	4837	11586	10992	10446	9852	9306	11290	10150	234	3120	500	7280	10	1	46747183	4731	22.05	0.75	12	0.09	459.00	13547.00	19900	20221201	-49.15	9720	20231005	4.12	16430	-38.41	20230125	9720	4.12	20231005	19900	-49.15	20221201	9720	4.12	20231005	0.79	Y	119860	500	233 억		1406443	N	N	12073	N	00	N
53	20231023	130729	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10090	-310	5	-2.98	417218680	41083	18.90	10400	10410	10000	13520	7280	10400	10155.51	3.01	0	4643	11586	10992	10446	9852	9306	11290	10150	234	3120	500	7280	10	1	46747183	4717	21.98	0.74	12	0.09	459.00	13547.00	19900	20221201	-49.30	9720	20231005	3.81	16430	-38.59	20230125	9720	3.81	20231005	19900	-49.30	20221201	9720	3.81	20231005	0.79	Y	119860	500	233 억		1406443	N	N	12073	N	00	N
54	20231023	120721	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10090	-310	5	-2.98	324040430	31819	14.64	10400	10410	10070	13520	7280	10400	10183.87	3.01	0	1813	11586	10992	10446	9852	9306	11290	10150	234	3120	500	7280	10	1	46747183	4717	21.98	0.74	12	0.07	459.00	13547.00	19900	20221201	-49.30	9720	20231005	3.81	16430	-38.59	20230125	9720	3.81	20231005	19900	-49.30	20221201	9720	3.81	20231005	0.79	Y	119860	500	233 억		1406443	N	N	12073	N	00	N
55	20231023	110719	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10200	-200	5	-1.92	242023460	23712	10.91	10400	10410	10110	13520	7280	10400	10206.79	3.01	0	850	11586	10992	10446	9852	9306	11290	10150	234	3120	500	7280	10	1	46747183	4768	22.22	0.75	12	0.05	459.00	13547.00	19900	20221201	-48.74	9720	20231005	4.94	16430	-37.92	20230125	9720	4.94	20231005	19900	-48.74	20221201	9720	4.94	20231005	0.79	Y	119860	500	233 억		1406443	N	N	12073	N	00	N
56	20231023	100713	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10200	-200	5	-1.92	175541090	17180	7.90	10400	10410	10110	13520	7280	10400	10217.76	3.01	0	-705	11586	10992	10446	9852	9306	11290	10150	234	3120	500	7280	10	1	46747183	4768	22.22	0.75	12	0.04	459.00	13547.00	19900	20221201	-48.74	9720	20231005	4.94	16430	-37.92	20230125	9720	4.94	20231005	19900	-48.74	20221201	9720	4.94	20231005	0.79	Y	119860	500	233 억		1406443	N	N	12073	N	00	N
57	20231023	090729	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10270	-130	5	-1.25	64482260	6297	2.90	10400	10410	10200	13520	7280	10400	10240.16	3.01	0	1069	11586	10992	10446	9852	9306	11290	10150	234	3120	500	7280	10	1	46747183	4801	22.37	0.76	12	0.01	459.00	13547.00	19900	20221201	-48.39	9720	20231005	5.66	16430	-37.49	20230125	9720	5.66	20231005	19900	-48.39	20221201	9720	5.66	20231005	0.79	Y	119860	500	233 억		1406443	N	N	12073	N	00	N
58	20231020	160718	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10400	350	2	3.48	2275017670	216896	313.49	10040	11040	9900	13060	7040	10050	10489.21	3.00	0	3533	10290	10170	10050	9930	9810	10110	9870	234	3010	500	7030	10	1	46747183	4862	22.66	0.77	12	0.46	459.00	13547.00	19900	20221201	-47.74	9720	20231005	7.00	16430	-36.70	20230125	9720	7.00	20231005	19900	-47.74	20221201	9720	7.00	20231005	0.79	Y	119860	500	233 억		1402705	N	N	12073	N	00	N
59	20231020	150718	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10380	330	2	3.28	2224797800	212069	306.52	10040	11040	9900	13060	7040	10050	10490.91	3.00	0	1650	10290	10170	10050	9930	9810	10110	9870	234	3010	500	7030	10	1	46747183	4852	22.61	0.77	12	0.45	459.00	13547.00	19900	20221201	-47.84	9720	20231005	6.79	16430	-36.82	20230125	9720	6.79	20231005	19900	-47.84	20221201	9720	6.79	20231005	0.79	Y	119860	500	233 억		1402705	N	N	5248	N	00	N
60	20231020	140722	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10460	410	2	4.08	2074196780	197639	285.66	10040	11040	9900	13060	7040	10050	10494.88	3.00	0	-5090	10290	10170	10050	9930	9810	10110	9870	234	3010	500	7030	10	1	46747183	4890	22.79	0.77	12	0.42	459.00	13547.00	19900	20221201	-47.44	9720	20231005	7.61	16430	-36.34	20230125	9720	7.61	20231005	19900	-47.44	20221201	9720	7.61	20231005	0.79	Y	119860	500	233 억		1402705	N	N	5248	N	00	N
61	20231020	130703	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10430	380	2	3.78	1951621820	185952	268.77	10040	11040	9900	13060	7040	10050	10495.30	3.00	0	-8753	10290	10170	10050	9930	9810	10110	9870	234	3010	500	7030	10	1	46747183	4876	22.72	0.77	12	0.40	459.00	13547.00	19900	20221201	-47.59	9720	20231005	7.30	16430	-36.52	20230125	9720	7.30	20231005	19900	-47.59	20221201	9720	7.30	20231005	0.79	Y	119860	500	233 억		1402705	N	N	5248	N	00	N
62	20231020	120715	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10470	420	2	4.18	1846125320	175810	254.11	10040	11040	9900	13060	7040	10050	10500.68	3.00	0	-9973	10290	10170	10050	9930	9810	10110	9870	234	3010	500	7030	10	1	46747183	4894	22.81	0.77	12	0.38	459.00	13547.00	19900	20221201	-47.39	9720	20231005	7.72	16430	-36.28	20230125	9720	7.72	20231005	19900	-47.39	20221201	9720	7.72	20231005	0.79	Y	119860	500	233 억		1402705	N	N	5248	N	00	N
63	20231020	110722	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10290	240	2	2.39	417106910	41148	59.47	10040	10340	9900	13060	7040	10050	10136.75	3.00	0	5767	10290	10170	10050	9930	9810	10110	9870	234	3010	500	7030	10	1	46747183	4810	22.42	0.76	12	0.09	459.00	13547.00	19900	20221201	-48.29	9720	20231005	5.86	16430	-37.37	20230125	9720	5.86	20231005	19900	-48.29	20221201	9720	5.86	20231005	0.79	Y	119860	500	233 억		1402705	N	N	5248	N	00	N
64	20231020	100713	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10040	-10	5	-0.10	182922250	18214	26.33	10040	10200	9900	13060	7040	10050	10042.95	3.00	0	275	10290	10170	10050	9930	9810	10110	9870	234	3010	500	7030	10	1	46747183	4693	21.87	0.74	12	0.04	459.00	13547.00	19900	20221201	-49.55	9720	20231005	3.29	16430	-38.89	20230125	9720	3.29	20231005	19900	-49.55	20221201	9720	3.29	20231005	0.79	Y	119860	500	233 억		1402705	N	N	5248	N	00	N
65	20231020	090716	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10110	60	2	0.60	33729300	3331	4.81	10040	10200	10020	13060	7040	10050	10125.88	3.00	0	-396	10290	10170	10050	9930	9810	10110	9870	234	3010	500	7030	10	1	46747183	4726	22.03	0.75	12	0.01	459.00	13547.00	19900	20221201	-49.20	9720	20231005	4.01	16430	-38.47	20230125	9720	4.01	20231005	19900	-49.20	20221201	9720	4.01	20231005	0.79	Y	119860	500	233 억		1402705	N	N	5248	N	00	N
66	20231019	160710	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10050	-260	5	-2.52	692386020	69081	290.45	10140	10170	9930	13400	7220	10310	10022.81	3.03	0	-12569	10696	10502	10376	10182	10056	10440	10120	234	3090	500	7210	10	1	46747183	4698	21.90	0.74	12	0.15	459.00	13547.00	19900	20221201	-49.50	9720	20231005	3.40	16430	-38.83	20230125	9720	3.40	20231005	19900	-49.50	20221201	9720	3.40	20231005	0.81	Y	119860	500	233 억		1415441	N	N	5248	N	00	N
67	20231019	150706	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10070	-240	5	-2.33	642630500	64139	269.67	10140	10170	9930	13400	7220	10310	10019.34	3.03	0	-10470	10696	10502	10376	10182	10056	10440	10120	234	3090	500	7210	10	1	46747183	4707	21.94	0.74	12	0.14	459.00	13547.00	19900	20221201	-49.40	9720	20231005	3.60	16430	-38.71	20230125	9720	3.60	20231005	19900	-49.40	20221201	9720	3.60	20231005	0.81	Y	119860	500	233 억		1415441	N	N	4323	N	00	N
68	20231019	140715	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10020	-290	5	-2.81	523453970	52263	219.74	10140	10170	9930	13400	7220	10310	10015.77	3.03	0	-11040	10696	10502	10376	10182	10056	10440	10120	234	3090	500	7210	10	1	46747183	4684	21.83	0.74	12	0.11	459.00	13547.00	19900	20221201	-49.65	9720	20231005	3.09	16430	-39.01	20230125	9720	3.09	20231005	19900	-49.65	20221201	9720	3.09	20231005	0.81	Y	119860	500	233 억		1415441	N	N	4323	N	00	N
69	20231019	130706	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10000	-310	5	-3.01	399351600	39835	167.49	10140	10170	9930	13400	7220	10310	10025.14	3.03	0	-12329	10696	10502	10376	10182	10056	10440	10120	234	3090	500	7210	10	1	46747183	4675	21.79	0.74	12	0.09	459.00	13547.00	19900	20221201	-49.75	9720	20231005	2.88	16430	-39.14	20230125	9720	2.88	20231005	19900	-49.75	20221201	9720	2.88	20231005	0.81	Y	119860	500	233 억		1415441	N	N	4323	N	00	N
70	20231019	120713	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10000	-310	5	-3.01	344717350	34368	144.50	10140	10170	9930	13400	7220	10310	10030.18	3.03	0	-10467	10696	10502	10376	10182	10056	10440	10120	234	3090	500	7210	10	1	46747183	4675	21.79	0.74	12	0.07	459.00	13547.00	19900	20221201	-49.75	9720	20231005	2.88	16430	-39.14	20230125	9720	2.88	20231005	19900	-49.75	20221201	9720	2.88	20231005	0.81	Y	119860	500	233 억		1415441	N	N	4323	N	00	N
71	20231019	110710	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10070	-240	5	-2.33	270537530	26982	113.45	10140	10170	9930	13400	7220	10310	10026.59	3.03	0	-8819	10696	10502	10376	10182	10056	10440	10120	234	3090	500	7210	10	1	46747183	4707	21.94	0.74	12	0.06	459.00	13547.00	19900	20221201	-49.40	9720	20231005	3.60	16430	-38.71	20230125	9720	3.60	20231005	19900	-49.40	20221201	9720	3.60	20231005	0.81	Y	119860	500	233 억		1415441	N	N	4323	N	00	N
72	20231019	100704	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	9990	-320	5	-3.10	161703520	16161	67.95	10140	10170	9930	13400	7220	10310	10005.79	3.03	0	-7302	10696	10502	10376	10182	10056	10440	10120	234	3090	500	7210	10	1	46747183	4670	21.76	0.74	12	0.03	459.00	13547.00	19900	20221201	-49.80	9720	20231005	2.78	16430	-39.20	20230125	9720	2.78	20231005	19900	-49.80	20221201	9720	2.78	20231005	0.81	Y	119860	500	233 억		1415441	N	N	4323	N	00	N
73	20231019	090713	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	9990	-320	5	-3.10	60516600	6028	25.34	10140	10170	9970	13400	7220	10310	10039.25	3.03	0	-2635	10696	10502	10376	10182	10056	10440	10120	234	3090	500	7210	10	1	46747183	4670	21.76	0.74	12	0.01	459.00	13547.00	19900	20221201	-49.80	9720	20231005	2.78	16430	-39.20	20230125	9720	2.78	20231005	19900	-49.80	20221201	9720	2.78	20231005	0.81	Y	119860	500	233 억		1415441	N	N	4323	N	00	N
74	20231018	160715	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10310	-270	5	-2.55	245650890	23779	56.01	10320	10570	10250	13750	7410	10580	10330.58	3.00	0	542	10726	10652	10526	10452	10326	10690	10490	234	3170	500	7400	10	1	46747183	4820	22.46	0.76	12	0.05	459.00	13547.00	19900	20221201	-48.19	9720	20231005	6.07	16430	-37.25	20230125	9720	6.07	20231005	19900	-48.19	20221201	9720	6.07	20231005	0.81	Y	119860	500	233 억		1401944	N	N	4323	N	00	N
75	20231018	150707	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10320	-260	5	-2.46	231011260	22359	52.67	10320	10570	10250	13750	7410	10580	10331.91	3.00	0	245	10726	10652	10526	10452	10326	10690	10490	234	3170	500	7400	10	1	46747183	4824	22.48	0.76	12	0.05	459.00	13547.00	19900	20221201	-48.14	9720	20231005	6.17	16430	-37.19	20230125	9720	6.17	20231005	19900	-48.14	20221201	9720	6.17	20231005	0.81	Y	119860	500	233 억		1401944	N	N	5690	N	00	N
76	20231018	140658	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10270	-310	5	-2.93	199697810	19312	45.49	10320	10570	10250	13750	7410	10580	10340.61	3.00	0	862	10726	10652	10526	10452	10326	10690	10490	234	3170	500	7400	10	1	46747183	4801	22.37	0.76	12	0.04	459.00	13547.00	19900	20221201	-48.39	9720	20231005	5.66	16430	-37.49	20230125	9720	5.66	20231005	19900	-48.39	20221201	9720	5.66	20231005	0.81	Y	119860	500	233 억		1401944	N	N	5690	N	00	N
77	20231018	130656	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10300	-280	5	-2.65	172121080	16628	39.17	10320	10570	10270	13750	7410	10580	10351.28	3.00	0	159	10726	10652	10526	10452	10326	10690	10490	234	3170	500	7400	10	1	46747183	4815	22.44	0.76	12	0.04	459.00	13547.00	19900	20221201	-48.24	9720	20231005	5.97	16430	-37.31	20230125	9720	5.97	20231005	19900	-48.24	20221201	9720	5.97	20231005	0.81	Y	119860	500	233 억		1401944	N	N	5690	N	00	N
78	20231018	120709	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10290	-290	5	-2.74	158491610	15306	36.05	10320	10570	10270	13750	7410	10580	10354.87	3.00	0	108	10726	10652	10526	10452	10326	10690	10490	234	3170	500	7400	10	1	46747183	4810	22.42	0.76	12	0.03	459.00	13547.00	19900	20221201	-48.29	9720	20231005	5.86	16430	-37.37	20230125	9720	5.86	20231005	19900	-48.29	20221201	9720	5.86	20231005	0.81	Y	119860	500	233 억		1401944	N	N	5690	N	00	N
79	20231018	110702	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10380	-200	5	-1.89	145008910	13996	32.97	10320	10570	10270	13750	7410	10580	10360.74	3.00	0	583	10726	10652	10526	10452	10326	10690	10490	234	3170	500	7400	10	1	46747183	4852	22.61	0.77	12	0.03	459.00	13547.00	19900	20221201	-47.84	9720	20231005	6.79	16430	-36.82	20230125	9720	6.79	20231005	19900	-47.84	20221201	9720	6.79	20231005	0.81	Y	119860	500	233 억		1401944	N	N	5690	N	00	N
80	20231018	100708	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10290	-290	5	-2.74	109105490	10515	24.77	10320	10570	10280	13750	7410	10580	10376.18	3.00	0	1872	10726	10652	10526	10452	10326	10690	10490	234	3170	500	7400	10	1	46747183	4810	22.42	0.76	12	0.02	459.00	13547.00	19900	20221201	-48.29	9720	20231005	5.86	16430	-37.37	20230125	9720	5.86	20231005	19900	-48.29	20221201	9720	5.86	20231005	0.81	Y	119860	500	233 억		1401944	N	N	5690	N	00	N
81	20231018	090659	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10480	-100	5	-0.95	9685890	928	2.19	10320	10570	10320	13750	7410	10580	10437.38	3.00	0	250	10726	10652	10526	10452	10326	10690	10490	234	3170	500	7400	10	1	46747183	4899	22.83	0.77	12	0.00	459.00	13547.00	19900	20221201	-47.34	9720	20231005	7.82	16430	-36.21	20230125	9720	7.82	20231005	19900	-47.34	20221201	9720	7.82	20231005	0.81	Y	119860	500	233 억		1401944	N	N	5690	N	00	N
82	20231017	160702	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10580	130	2	1.24	445625390	42347	116.00	10410	10600	10400	13580	7320	10450	10523.17	2.96	0	18107	10736	10592	10336	10192	9936	10665	10265	234	3130	500	7310	10	1	46747183	4946	23.05	0.78	12	0.09	459.00	13547.00	19900	20221201	-46.83	9720	20231005	8.85	16430	-35.61	20230125	9720	8.85	20231005	19900	-46.83	20221201	9720	8.85	20231005	0.79	Y	119860	500	233 억		1383107	N	N	5690	N	00	N
83	20231017	150707	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10590	140	2	1.34	423319750	40241	110.23	10410	10600	10400	13580	7320	10450	10519.61	2.96	0	16817	10736	10592	10336	10192	9936	10665	10265	234	3130	500	7310	10	1	46747183	4951	23.07	0.78	12	0.09	459.00	13547.00	19900	20221201	-46.78	9720	20231005	8.95	16430	-35.54	20230125	9720	8.95	20231005	19900	-46.78	20221201	9720	8.95	20231005	0.79	Y	119860	500	233 억		1383107	N	N	7605	N	00	N
84	20231017	140708	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10490	40	2	0.38	371654330	35345	96.82	10410	10600	10400	13580	7320	10450	10515.05	2.96	0	14962	10736	10592	10336	10192	9936	10665	10265	234	3130	500	7310	10	1	46747183	4904	22.85	0.77	12	0.08	459.00	13547.00	19900	20221201	-47.29	9720	20231005	7.92	16430	-36.15	20230125	9720	7.92	20231005	19900	-47.29	20221201	9720	7.92	20231005	0.79	Y	119860	500	233 억		1383107	N	N	7605	N	00	N
85	20231017	130702	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10580	130	2	1.24	330735810	31471	86.21	10410	10600	10400	13580	7320	10450	10509.22	2.96	0	13887	10736	10592	10336	10192	9936	10665	10265	234	3130	500	7310	10	1	46747183	4946	23.05	0.78	12	0.07	459.00	13547.00	19900	20221201	-46.83	9720	20231005	8.85	16430	-35.61	20230125	9720	8.85	20231005	19900	-46.83	20221201	9720	8.85	20231005	0.79	Y	119860	500	233 억		1383107	N	N	7605	N	00	N
86	20231017	120706	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10470	20	2	0.19	293354760	27929	76.50	10410	10600	10400	13580	7320	10450	10503.59	2.96	0	12414	10736	10592	10336	10192	9936	10665	10265	234	3130	500	7310	10	1	46747183	4894	22.81	0.77	12	0.06	459.00	13547.00	19900	20221201	-47.39	9720	20231005	7.72	16430	-36.28	20230125	9720	7.72	20231005	19900	-47.39	20221201	9720	7.72	20231005	0.79	Y	119860	500	233 억		1383107	N	N	7605	N	00	N
87	20231017	110658	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10470	20	2	0.19	263488920	25087	68.72	10410	10600	10400	13580	7320	10450	10503.01	2.96	0	11273	10736	10592	10336	10192	9936	10665	10265	234	3130	500	7310	10	1	46747183	4894	22.81	0.77	12	0.05	459.00	13547.00	19900	20221201	-47.39	9720	20231005	7.72	16430	-36.28	20230125	9720	7.72	20231005	19900	-47.39	20221201	9720	7.72	20231005	0.79	Y	119860	500	233 억		1383107	N	N	7605	N	00	N
88	20231017	100652	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10500	50	2	0.48	130416710	12430	34.05	10410	10530	10400	13580	7320	10450	10492.09	2.96	0	4002	10736	10592	10336	10192	9936	10665	10265	234	3130	500	7310	10	1	46747183	4908	22.88	0.78	12	0.03	459.00	13547.00	19900	20221201	-47.24	9720	20231005	8.02	16430	-36.09	20230125	9720	8.02	20231005	19900	-47.24	20221201	9720	8.02	20231005	0.79	Y	119860	500	233 억		1383107	N	N	7605	N	00	N
89	20231017	090659	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10480	30	2	0.29	15286580	1462	4.00	10410	10530	10400	13580	7320	10450	10455.94	2.96	0	308	10736	10592	10336	10192	9936	10665	10265	234	3130	500	7310	10	1	46747183	4899	22.83	0.77	12	0.00	459.00	13547.00	19900	20221201	-47.34	9720	20231005	7.82	16430	-36.21	20230125	9720	7.82	20231005	19900	-47.34	20221201	9720	7.82	20231005	0.79	Y	119860	500	233 억		1383107	N	N	7605	N	00	N
90	20231016	160700	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10450	250	2	2.45	371780980	36318	86.60	10300	10480	10080	13260	7140	10200	10236.81	2.99	0	-9187	10660	10430	10270	10040	9880	10350	9960	234	3060	500	7140	10	1	46747183	4885	22.77	0.77	12	0.08	459.00	13547.00	19900	20221201	-47.49	9720	20231005	7.51	16430	-36.40	20230125	9720	7.51	20231005	19900	-47.49	20221201	9720	7.51	20231005	0.82	Y	119860	500	233 억		1397810	N	N	7605	N	00	N
91	20231016	150700	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10410	210	2	2.06	300878640	29519	70.39	10300	10440	10080	13260	7140	10200	10192.71	2.99	0	-4677	10660	10430	10270	10040	9880	10350	9960	234	3060	500	7140	10	1	46747183	4866	22.68	0.77	12	0.06	459.00	13547.00	19900	20221201	-47.69	9720	20231005	7.10	16430	-36.64	20230125	9720	7.10	20231005	19900	-47.69	20221201	9720	7.10	20231005	0.82	Y	119860	500	233 억		1397810	N	N	6504	N	00	N
92	20231016	140700	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10240	40	2	0.39	224926880	22136	52.78	10300	10330	10080	13260	7140	10200	10161.13	2.99	0	-2752	10660	10430	10270	10040	9880	10350	9960	234	3060	500	7140	10	1	46747183	4787	22.31	0.76	12	0.05	459.00	13547.00	19900	20221201	-48.54	9720	20231005	5.35	16430	-37.67	20230125	9720	5.35	20231005	19900	-48.54	20221201	9720	5.35	20231005	0.82	Y	119860	500	233 억		1397810	N	N	6504	N	00	N
93	20231016	130655	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10180	-20	5	-0.20	172098710	16932	40.37	10300	10330	10090	13260	7140	10200	10164.11	2.99	0	-2790	10660	10430	10270	10040	9880	10350	9960	234	3060	500	7140	10	1	46747183	4759	22.18	0.75	12	0.04	459.00	13547.00	19900	20221201	-48.84	9720	20231005	4.73	16430	-38.04	20230125	9720	4.73	20231005	19900	-48.84	20221201	9720	4.73	20231005	0.82	Y	119860	500	233 억		1397810	N	N	6504	N	00	N
94	20231016	120655	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10120	-80	5	-0.78	147363700	14497	34.57	10300	10330	10090	13260	7140	10200	10165.11	2.99	0	-2394	10660	10430	10270	10040	9880	10350	9960	234	3060	500	7140	10	1	46747183	4731	22.05	0.75	12	0.03	459.00	13547.00	19900	20221201	-49.15	9720	20231005	4.12	16430	-38.41	20230125	9720	4.12	20231005	19900	-49.15	20221201	9720	4.12	20231005	0.82	Y	119860	500	233 억		1397810	N	N	6504	N	00	N
95	20231016	110652	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10140	-60	5	-0.59	110248640	10836	25.84	10300	10330	10090	13260	7140	10200	10174.29	2.99	0	-920	10660	10430	10270	10040	9880	10350	9960	234	3060	500	7140	10	1	46747183	4740	22.09	0.75	12	0.02	459.00	13547.00	19900	20221201	-49.05	9720	20231005	4.32	16430	-38.28	20230125	9720	4.32	20231005	19900	-49.05	20221201	9720	4.32	20231005	0.82	Y	119860	500	233 억		1397810	N	N	6504	N	00	N
96	20231016	100649	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10140	-60	5	-0.59	89842950	8821	21.03	10300	10330	10100	13260	7140	10200	10185.12	2.99	0	-578	10660	10430	10270	10040	9880	10350	9960	234	3060	500	7140	10	1	46747183	4740	22.09	0.75	12	0.02	459.00	13547.00	19900	20221201	-49.05	9720	20231005	4.32	16430	-38.28	20230125	9720	4.32	20231005	19900	-49.05	20221201	9720	4.32	20231005	0.82	Y	119860	500	233 억		1397810	N	N	6504	N	00	N
97	20231016	090651	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10140	-60	5	-0.59	33348310	3259	7.77	10300	10330	10140	13260	7140	10200	10232.69	2.99	0	-494	10660	10430	10270	10040	9880	10350	9960	234	3060	500	7140	10	1	46747183	4740	22.09	0.75	12	0.01	459.00	13547.00	19900	20221201	-49.05	9720	20231005	4.32	16430	-38.28	20230125	9720	4.32	20231005	19900	-49.05	20221201	9720	4.32	20231005	0.82	Y	119860	500	233 억		1397810	N	N	6504	N	00	N
98	20231012	160711	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10570	390	2	3.83	588368430	55995	136.82	10170	10670	10160	13230	7130	10180	10507.44	3.02	0	-1900	10640	10410	10120	9890	9600	10525	10005	234	3050	500	7120	10	1	46747183	4941	23.03	0.78	12	0.12	459.00	13547.00	19900	20221201	-46.88	9720	20231005	8.74	16430	-35.67	20230125	9720	8.74	20231005	19900	-46.88	20221201	9720	8.74	20231005	0.83	Y	119860	500	233 억		1411977	N	N	3886	N	00	N
99	20231012	150656	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10540	360	2	3.54	557153270	53037	129.59	10170	10670	10160	13230	7130	10180	10504.99	3.02	0	-1448	10640	10410	10120	9890	9600	10525	10005	234	3050	500	7120	10	1	46747183	4927	22.96	0.78	12	0.11	459.00	13547.00	19900	20221201	-47.04	9720	20231005	8.44	16430	-35.85	20230125	9720	8.44	20231005	19900	-47.04	20221201	9720	8.44	20231005	0.83	Y	119860	500	233 억		1411977	N	N	3013	N	00	N
100	20231012	140655	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10560	380	2	3.73	508463760	48410	118.28	10170	10670	10160	13230	7130	10180	10503.28	3.02	0	-1297	10640	10410	10120	9890	9600	10525	10005	234	3050	500	7120	10	1	46747183	4937	23.01	0.78	12	0.10	459.00	13547.00	19900	20221201	-46.93	9720	20231005	8.64	16430	-35.73	20230125	9720	8.64	20231005	19900	-46.93	20221201	9720	8.64	20231005	0.83	Y	119860	500	233 억		1411977	N	N	3013	N	00	N
101	20231012	130655	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10550	370	2	3.63	410077990	39130	95.61	10170	10670	10160	13230	7130	10180	10479.89	3.02	0	-1636	10640	10410	10120	9890	9600	10525	10005	234	3050	500	7120	10	1	46747183	4932	22.98	0.78	12	0.08	459.00	13547.00	19900	20221201	-46.98	9720	20231005	8.54	16430	-35.79	20230125	9720	8.54	20231005	19900	-46.98	20221201	9720	8.54	20231005	0.83	Y	119860	500	233 억		1411977	N	N	3013	N	00	N
102	20231012	120703	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10440	260	2	2.55	246212290	23610	57.69	10170	10510	10160	13230	7130	10180	10428.31	3.02	0	-1488	10640	10410	10120	9890	9600	10525	10005	234	3050	500	7120	10	1	46747183	4880	22.75	0.77	12	0.05	459.00	13547.00	19900	20221201	-47.54	9720	20231005	7.41	16430	-36.46	20230125	9720	7.41	20231005	19900	-47.54	20221201	9720	7.41	20231005	0.83	Y	119860	500	233 억		1411977	N	N	3013	N	00	N
103	20231012	110704	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10470	290	2	2.85	223201320	21408	52.31	10170	10510	10160	13230	7130	10180	10426.07	3.02	0	-1594	10640	10410	10120	9890	9600	10525	10005	234	3050	500	7120	10	1	46747183	4894	22.81	0.77	12	0.05	459.00	13547.00	19900	20221201	-47.39	9720	20231005	7.72	16430	-36.28	20230125	9720	7.72	20231005	19900	-47.39	20221201	9720	7.72	20231005	0.83	Y	119860	500	233 억		1411977	N	N	3013	N	00	N
104	20231012	100659	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10420	240	2	2.36	137780720	13240	32.35	10170	10500	10160	13230	7130	10180	10406.40	3.02	0	-19	10640	10410	10120	9890	9600	10525	10005	234	3050	500	7120	10	1	46747183	4871	22.70	0.77	12	0.03	459.00	13547.00	19900	20221201	-47.64	9720	20231005	7.20	16430	-36.58	20230125	9720	7.20	20231005	19900	-47.64	20221201	9720	7.20	20231005	0.83	Y	119860	500	233 억		1411977	N	N	3013	N	00	N
105	20231012	090703	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10310	130	2	1.28	28326630	2742	6.70	10170	10500	10160	13230	7130	10180	10330.65	3.02	0	-214	10640	10410	10120	9890	9600	10525	10005	234	3050	500	7120	10	1	46747183	4820	22.46	0.76	12	0.01	459.00	13547.00	19900	20221201	-48.19	9720	20231005	6.07	16430	-37.25	20230125	9720	6.07	20231005	19900	-48.19	20221201	9720	6.07	20231005	0.83	Y	119860	500	233 억		1411977	N	N	3013	N	00	N
106	20231011	160654	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10180	280	2	2.83	415588630	40919	59.24	9920	10350	9830	12870	6930	9900	10156.23	3.01	0	8281	10333	10116	9953	9736	9573	10035	9655	234	2970	500	6930	10	1	46747183	4759	22.18	0.75	12	0.09	459.00	13547.00	19900	20221201	-48.84	9720	20231005	4.73	16430	-38.04	20230125	9720	4.73	20231005	19900	-48.84	20221201	9720	4.73	20231005	0.82	Y	119860	500	233 억		1409288	N	N	3013	N	00	N
107	20231011	150658	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10230	330	2	3.33	390446800	38454	55.67	9920	10350	9830	12870	6930	9900	10153.61	3.01	0	7359	10333	10116	9953	9736	9573	10035	9655	234	2970	500	6930	10	1	46747183	4782	22.29	0.76	12	0.08	459.00	13547.00	19900	20221201	-48.59	9720	20231005	5.25	16430	-37.74	20230125	9720	5.25	20231005	19900	-48.59	20221201	9720	5.25	20231005	0.82	Y	119860	500	233 억		1409288	N	N	5961	N	00	N
108	20231011	140701	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10270	370	2	3.74	339728440	33531	48.54	9920	10350	9830	12870	6930	9900	10131.77	3.01	0	7083	10333	10116	9953	9736	9573	10035	9655	234	2970	500	6930	10	1	46747183	4801	22.37	0.76	12	0.07	459.00	13547.00	19900	20221201	-48.39	9720	20231005	5.66	16430	-37.49	20230125	9720	5.66	20231005	19900	-48.39	20221201	9720	5.66	20231005	0.82	Y	119860	500	233 억		1409288	N	N	5961	N	00	N
109	20231011	130652	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10290	390	2	3.94	294224380	29090	42.11	9920	10350	9830	12870	6930	9900	10114.28	3.01	0	5443	10333	10116	9953	9736	9573	10035	9655	234	2970	500	6930	10	1	46747183	4810	22.42	0.76	12	0.06	459.00	13547.00	19900	20221201	-48.29	9720	20231005	5.86	16430	-37.37	20230125	9720	5.86	20231005	19900	-48.29	20221201	9720	5.86	20231005	0.82	Y	119860	500	233 억		1409288	N	N	5961	N	00	N
110	20231011	120706	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10280	380	2	3.84	230496110	22892	33.14	9920	10290	9830	12870	6930	9900	10068.85	3.01	0	3943	10333	10116	9953	9736	9573	10035	9655	234	2970	500	6930	10	1	46747183	4806	22.40	0.76	12	0.05	459.00	13547.00	19900	20221201	-48.34	9720	20231005	5.76	16430	-37.43	20230125	9720	5.76	20231005	19900	-48.34	20221201	9720	5.76	20231005	0.82	Y	119860	500	233 억		1409288	N	N	5961	N	00	N
111	20231011	110700	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10170	270	2	2.73	181768340	18124	26.24	9920	10170	9830	12870	6930	9900	10029.15	3.01	0	2724	10333	10116	9953	9736	9573	10035	9655	234	2970	500	6930	10	1	46747183	4754	22.16	0.75	12	0.04	459.00	13547.00	19900	20221201	-48.89	9720	20231005	4.63	16430	-38.10	20230125	9720	4.63	20231005	19900	-48.89	20221201	9720	4.63	20231005	0.82	Y	119860	500	233 억		1409288	N	N	5961	N	00	N
112	20231011	100656	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10060	160	2	1.62	100264400	10046	14.54	9920	10100	9830	12870	6930	9900	9980.53	3.01	0	-374	10333	10116	9953	9736	9573	10035	9655	234	2970	500	6930	10	1	46747183	4703	21.92	0.74	12	0.02	459.00	13547.00	19900	20221201	-49.45	9720	20231005	3.50	16430	-38.77	20230125	9720	3.50	20231005	19900	-49.45	20221201	9720	3.50	20231005	0.82	Y	119860	500	233 억		1409288	N	N	5961	N	00	N
113	20231011	090700	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	9910	10	2	0.10	28699930	2900	4.20	9920	9960	9830	12870	6930	9900	9896.53	3.01	0	545	10333	10116	9953	9736	9573	10035	9655	234	2970	500	6930	10	1	46747183	4633	21.59	0.73	12	0.01	459.00	13547.00	19900	20221201	-50.20	9720	20231005	1.95	16430	-39.68	20230125	9720	1.95	20231005	19900	-50.20	20221201	9720	1.95	20231005	0.82	Y	119860	500	233 억		1409288	N	N	5961	N	00	N
114	20231010	160651	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	9900	70	2	0.71	686460280	69025	187.37	9920	10170	9790	12770	6890	9830	9945.58	3.00	0	9301	9983	9906	9813	9736	9643	9945	9775	234	2940	500	6880	10	1	46747183	4628	21.57	0.73	12	0.15	459.00	13547.00	19900	20221201	-50.25	9720	20231005	1.85	16430	-39.74	20230125	9720	1.85	20231005	19900	-50.25	20221201	9720	1.85	20231005	0.83	Y	119860	500	233 억		1400506	N	N	5961	N	00	N
115	20231010	150650	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	9850	20	2	0.20	622812050	62590	169.90	9920	10170	9790	12770	6890	9830	9950.66	3.00	0	11581	9983	9906	9813	9736	9643	9945	9775	234	2940	500	6880	10	1	46747183	4605	21.46	0.73	12	0.13	459.00	13547.00	19900	20221201	-50.50	9720	20231005	1.34	16430	-40.05	20230125	9720	1.34	20231005	19900	-50.50	20221201	9720	1.34	20231005	0.83	Y	119860	500	233 억		1400506	N	N	5063	N	00	N
116	20231010	140655	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	9870	40	2	0.41	486552280	48718	132.25	9920	10170	9860	12770	6890	9830	9987.12	3.00	0	15100	9983	9906	9813	9736	9643	9945	9775	234	2940	500	6880	10	1	46747183	4614	21.50	0.73	12	0.10	459.00	13547.00	19900	20221201	-50.40	9720	20231005	1.54	16430	-39.93	20230125	9720	1.54	20231005	19900	-50.40	20221201	9720	1.54	20231005	0.83	Y	119860	500	233 억		1400506	N	N	5063	N	00	N
117	20231010	130647	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	9910	80	2	0.81	436674330	43677	118.56	9920	10170	9860	12770	6890	9830	9997.81	3.00	0	16332	9983	9906	9813	9736	9643	9945	9775	234	2940	500	6880	10	1	46747183	4633	21.59	0.73	12	0.09	459.00	13547.00	19900	20221201	-50.20	9720	20231005	1.95	16430	-39.68	20230125	9720	1.95	20231005	19900	-50.20	20221201	9720	1.95	20231005	0.83	Y	119860	500	233 억		1400506	N	N	5063	N	00	N
118	20231010	120646	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10010	180	2	1.83	383666830	38349	104.10	9920	10170	9860	12770	6890	9830	10004.61	3.00	0	15899	9983	9906	9813	9736	9643	9945	9775	234	2940	500	6880	10	1	46747183	4679	21.81	0.74	12	0.08	459.00	13547.00	19900	20221201	-49.70	9720	20231005	2.98	16430	-39.07	20230125	9720	2.98	20231005	19900	-49.70	20221201	9720	2.98	20231005	0.83	Y	119860	500	233 억		1400506	N	N	5063	N	00	N
119	20231010	110637	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	9960	130	2	1.32	343009510	34274	93.04	9920	10170	9860	12770	6890	9830	10007.86	3.00	0	14315	9983	9906	9813	9736	9643	9945	9775	234	2940	500	6880	10	1	46747183	4656	21.70	0.74	12	0.07	459.00	13547.00	19900	20221201	-49.95	9720	20231005	2.47	16430	-39.38	20230125	9720	2.47	20231005	19900	-49.95	20221201	9720	2.47	20231005	0.83	Y	119860	500	233 억		1400506	N	N	5063	N	00	N
120	20231010	100641	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10000	170	2	1.73	229474250	22914	62.20	9920	10170	9860	12770	6890	9830	10014.59	3.00	0	6450	9983	9906	9813	9736	9643	9945	9775	234	2940	500	6880	10	1	46747183	4675	21.79	0.74	12	0.05	459.00	13547.00	19900	20221201	-49.75	9720	20231005	2.88	16430	-39.14	20230125	9720	2.88	20231005	19900	-49.75	20221201	9720	2.88	20231005	0.83	Y	119860	500	233 억		1400506	N	N	5063	N	00	N
121	20231010	090636	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10020	190	2	1.93	68890540	6912	18.76	9920	10060	9860	12770	6890	9830	9966.80	3.00	0	1021	9983	9906	9813	9736	9643	9945	9775	234	2940	500	6880	10	1	46747183	4684	21.83	0.74	12	0.01	459.00	13547.00	19900	20221201	-49.65	9720	20231005	3.09	16430	-39.01	20230125	9720	3.09	20231005	19900	-49.65	20221201	9720	3.09	20231005	0.83	Y	119860	500	233 억		1400506	N	N	5063	N	00	N
122	20231006	160644	55	40.00	KSQ150	신저가	인터넷	N	N	N	Y	40	N	9830	20	2	0.20	361166660	36832	63.45	9720	9890	9720	12750	6870	9810	9805.78	3.02	0	-6723	10163	9986	9853	9676	9543	9920	9610	234	2940	500	6860	10	1	46747183	4595	21.42	0.73	12	0.08	459.00	13547.00	19900	20221201	-50.60	9720	20231006	1.13	16430	-40.17	20230125	9720	1.13	20231006	19900	-50.60	20221201	9720	1.13	20231006	0.83	Y	119860	500	233 억		1410017	N	N	5063	N	00	N
123	20231006	150634	55	40.00	KSQ150	신저가	인터넷	N	N	N	Y	40	N	9790	-20	5	-0.20	301658380	30748	52.97	9720	9890	9720	12750	6870	9810	9810.67	3.02	0	-7419	10163	9986	9853	9676	9543	9920	9610	234	2940	500	6860	10	1	46747183	4577	21.33	0.72	12	0.07	459.00	13547.00	19900	20221201	-50.80	9720	20231006	0.72	16430	-40.41	20230125	9720	0.72	20231006	19900	-50.80	20221201	9720	0.72	20231006	0.83	Y	119860	500	233 억		1410017	N	N	3635	N	00	N
124	20231006	140636	55	40.00	KSQ150	신저가	인터넷	N	N	N	Y	40	N	9780	-30	5	-0.31	257670590	26247	45.22	9720	9890	9720	12750	6870	9810	9817.14	3.02	0	-6405	10163	9986	9853	9676	9543	9920	9610	234	2940	500	6860	10	1	46747183	4572	21.31	0.72	12	0.06	459.00	13547.00	19900	20221201	-50.85	9720	20231006	0.62	16430	-40.47	20230125	9720	0.62	20231006	19900	-50.85	20221201	9720	0.62	20231006	0.83	Y	119860	500	233 억		1410017	N	N	3635	N	00	N
125	20231006	130628	55	40.00	KSQ150	신저가	인터넷	N	N	N	Y	40	N	9810	0	3	0.00	227210120	23134	39.86	9720	9890	9720	12750	6870	9810	9821.48	3.02	0	-5780	10163	9986	9853	9676	9543	9920	9610	234	2940	500	6860	10	1	46747183	4586	21.37	0.72	12	0.05	459.00	13547.00	19900	20221201	-50.70	9720	20231006	0.93	16430	-40.29	20230125	9720	0.93	20231006	19900	-50.70	20221201	9720	0.93	20231006	0.83	Y	119860	500	233 억		1410017	N	N	3635	N	00	N
126	20231006	120627	55	40.00	KSQ150	신저가	인터넷	N	N	N	Y	40	N	9800	-10	5	-0.10	206720800	21043	36.25	9720	9890	9720	12750	6870	9810	9823.73	3.02	0	-5343	10163	9986	9853	9676	9543	9920	9610	234	2940	500	6860	10	1	46747183	4581	21.35	0.72	12	0.05	459.00	13547.00	19900	20221201	-50.75	9720	20231006	0.82	16430	-40.35	20230125	9720	0.82	20231006	19900	-50.75	20221201	9720	0.82	20231006	0.83	Y	119860	500	233 억		1410017	N	N	3635	N	00	N
127	20231006	110622	55	40.00	KSQ150	신저가	인터넷	N	N	N	Y	40	N	9840	30	2	0.31	174911460	17798	30.66	9720	9890	9720	12750	6870	9810	9827.59	3.02	0	-5734	10163	9986	9853	9676	9543	9920	9610	234	2940	500	6860	10	1	46747183	4600	21.44	0.73	12	0.04	459.00	13547.00	19900	20221201	-50.55	9720	20231006	1.23	16430	-40.11	20230125	9720	1.23	20231006	19900	-50.55	20221201	9720	1.23	20231006	0.83	Y	119860	500	233 억		1410017	N	N	3635	N	00	N
128	20231006	100626	55	40.00	KSQ150	신저가	인터넷	N	N	N	Y	40	N	9840	30	2	0.31	103770930	10568	18.21	9720	9890	9720	12750	6870	9810	9819.35	3.02	0	-2229	10163	9986	9853	9676	9543	9920	9610	234	2940	500	6860	10	1	46747183	4600	21.44	0.73	12	0.02	459.00	13547.00	19900	20221201	-50.55	9720	20231006	1.23	16430	-40.11	20230125	9720	1.23	20231006	19900	-50.55	20221201	9720	1.23	20231006	0.83	Y	119860	500	233 억		1410017	N	N	3635	N	00	N
129	20231006	090622	55	40.00	KSQ150	신저가	인터넷	N	N	N	Y	40	N	9890	80	2	0.82	23378440	2387	4.11	9720	9890	9720	12750	6870	9810	9794.07	3.02	0	-673	10163	9986	9853	9676	9543	9920	9610	234	2940	500	6860	10	1	46747183	4623	21.55	0.73	12	0.01	459.00	13547.00	19900	20221201	-50.30	9720	20231006	1.75	16430	-39.81	20230125	9720	1.75	20231006	19900	-50.30	20221201	9720	1.75	20231006	0.83	Y	119860	500	233 억		1410017	N	N	3635	N	00	N