KissMeData/035760/price/prices-20240401.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

2024-11-17 15:27:48 +09:00

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160442	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	76000	-2300	5	-2.94	5826651400	75757	292.95	78700	79400	75900	101700	54900	78300	76913.85	29.07	-4146	-5418	79233	78766	77833	77366	76433	79000	77600	1106	23400	5000	59500	100	1	21929154	16666	-5.28	0.48	12	0.35	-14405.00	159891.00	89300	20240208	-14.89	49500	20231020	53.54	89300	-14.89	20240208	61000	24.59	20240119	89300	-14.89	20240208	49500	53.54	20231020	0.63	N	035760	5000	1105 억	3124000	N	N	448	N	N
3	20240430	150442	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	76000	-2300	5	-2.94	5316746400	69055	267.03	78700	79400	75900	101700	54900	78300	76992.92	29.08	-2889	-4828	79233	78766	77833	77366	76433	79000	77600	1106	23400	5000	59500	100	1	21929154	16666	-5.28	0.48	12	0.31	-14405.00	159891.00	89300	20240208	-14.89	49500	20231020	53.54	89300	-14.89	20240208	61000	24.59	20240119	89300	-14.89	20240208	49500	53.54	20231020	0.63	N	035760	5000	1105 억	3125257	N	N	666	N	N
4	20240430	140442	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	76200	-2100	5	-2.68	4356158600	56431	218.22	78700	79400	75900	101700	54900	78300	77194.43	29.09	-1886	-4004	79233	78766	77833	77366	76433	79000	77600	1106	23400	5000	59500	100	1	21929154	16710	-5.29	0.48	12	0.26	-14405.00	159891.00	89300	20240208	-14.67	49500	20231020	53.94	89300	-14.67	20240208	61000	24.92	20240119	89300	-14.67	20240208	49500	53.94	20231020	0.63	N	035760	5000	1105 억	3126260	N	N	666	N	N
5	20240430	130441	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	76000	-2300	5	-2.94	3457388200	44659	172.70	78700	79400	75900	101700	54900	78300	77417.50	29.09	-2390	-4632	79233	78766	77833	77366	76433	79000	77600	1106	23400	5000	59500	100	1	21929154	16666	-5.28	0.48	12	0.20	-14405.00	159891.00	89300	20240208	-14.89	49500	20231020	53.54	89300	-14.89	20240208	61000	24.59	20240119	89300	-14.89	20240208	49500	53.54	20231020	0.63	N	035760	5000	1105 억	3125756	N	N	666	N	N
6	20240430	120442	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	76500	-1800	5	-2.30	2644270300	33978	131.39	78700	79400	76300	101700	54900	78300	77823.01	29.09	-2348	-4423	79233	78766	77833	77366	76433	79000	77600	1106	23400	5000	59500	100	1	21929154	16776	-5.31	0.48	12	0.15	-14405.00	159891.00	89300	20240208	-14.33	49500	20231020	54.55	89300	-14.33	20240208	61000	25.41	20240119	89300	-14.33	20240208	49500	54.55	20231020	0.63	N	035760	5000	1105 억	3125798	N	N	666	N	N
7	20240430	110441	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	77900	-400	5	-0.51	1688767200	21581	83.45	78700	79400	77200	101700	54900	78300	78252.50	29.11	-171	-1880	79233	78766	77833	77366	76433	79000	77600	1106	23400	5000	59500	100	1	21929154	17083	-5.41	0.49	12	0.10	-14405.00	159891.00	89300	20240208	-12.77	49500	20231020	57.37	89300	-12.77	20240208	61000	27.70	20240119	89300	-12.77	20240208	49500	57.37	20231020	0.63	N	035760	5000	1105 억	3127975	N	N	666	N	N
8	20240430	100439	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	78500	200	2	0.26	850227700	10815	41.82	78700	79400	77600	101700	54900	78300	78615.60	29.13	1861	832	79233	78766	77833	77366	76433	79000	77600	1106	23400	5000	59500	100	1	21929154	17214	-5.45	0.49	12	0.05	-14405.00	159891.00	89300	20240208	-12.09	49500	20231020	58.59	89300	-12.09	20240208	61000	28.69	20240119	89300	-12.09	20240208	49500	58.59	20231020	0.63	N	035760	5000	1105 억	3130007	N	N	666	N	N
9	20240430	090447	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	77600	-700	5	-0.89	113641600	1451	5.61	78700	78700	77600	101700	54900	78300	78319.50	29.11	-68	-382	79233	78766	77833	77366	76433	79000	77600	1106	23400	5000	59500	100	1	21929154	17017	-5.39	0.49	12	0.01	-14405.00	159891.00	89300	20240208	-13.10	49500	20231020	56.77	89300	-13.10	20240208	61000	27.21	20240119	89300	-13.10	20240208	49500	56.77	20231020	0.63	N	035760	5000	1105 억	3128078	N	N	666	N	N
10	20240429	160428	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	78300	600	2	0.77	2003393900	25791	56.84	78200	78300	76900	101000	54400	77700	77677.66	29.09	-4463	39	80100	78900	77600	76400	75100	79500	77000	1106	23300	5000	59050	100	1	21929154	17171	-5.44	0.49	12	0.12	-14405.00	159891.00	89300	20240208	-12.32	49500	20231020	58.18	89300	-12.32	20240208	61000	28.36	20240119	89300	-12.32	20240208	49500	58.18	20231020	0.64	N	035760	5000	1105 억	3125375	N	N	666	N	N
11	20240429	150439	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	77900	200	2	0.26	1697986600	21884	48.23	78200	78300	76900	101000	54400	77700	77590.32	29.10	-3008	-1472	80100	78900	77600	76400	75100	79500	77000	1106	23300	5000	59050	100	1	21929154	17083	-5.41	0.49	12	0.10	-14405.00	159891.00	89300	20240208	-12.77	49500	20231020	57.37	89300	-12.77	20240208	61000	27.70	20240119	89300	-12.77	20240208	49500	57.37	20231020	0.64	N	035760	5000	1105 억	3126830	N	N	392	N	N
12	20240429	140425	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	78000	300	2	0.39	1339594300	17286	38.10	78200	78300	76900	101000	54400	77700	77495.91	29.11	-2409	-1111	80100	78900	77600	76400	75100	79500	77000	1106	23300	5000	59050	100	1	21929154	17105	-5.41	0.49	12	0.08	-14405.00	159891.00	89300	20240208	-12.65	49500	20231020	57.58	89300	-12.65	20240208	61000	27.87	20240119	89300	-12.65	20240208	49500	57.58	20231020	0.64	N	035760	5000	1105 억	3127429	N	N	392	N	N
13	20240429	130440	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	77500	-200	5	-0.26	1095576000	14146	31.18	78200	78300	76900	101000	54400	77700	77447.76	29.11	-2320	-1176	80100	78900	77600	76400	75100	79500	77000	1106	23300	5000	59050	100	1	21929154	16995	-5.38	0.48	12	0.06	-14405.00	159891.00	89300	20240208	-13.21	49500	20231020	56.57	89300	-13.21	20240208	61000	27.05	20240119	89300	-13.21	20240208	49500	56.57	20231020	0.64	N	035760	5000	1105 억	3127518	N	N	392	N	N
14	20240429	120439	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	77300	-400	5	-0.51	900580400	11623	25.62	78200	78300	76900	101000	54400	77700	77482.61	29.10	-3150	-1941	80100	78900	77600	76400	75100	79500	77000	1106	23300	5000	59050	100	1	21929154	16951	-5.37	0.48	12	0.05	-14405.00	159891.00	89300	20240208	-13.44	49500	20231020	56.16	89300	-13.44	20240208	61000	26.72	20240119	89300	-13.44	20240208	49500	56.16	20231020	0.64	N	035760	5000	1105 억	3126688	N	N	392	N	N
15	20240429	110427	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	77000	-700	5	-0.90	632313000	8147	17.96	78200	78300	76900	101000	54400	77700	77612.99	29.10	-3095	-1823	80100	78900	77600	76400	75100	79500	77000	1106	23300	5000	59050	100	1	21929154	16885	-5.35	0.48	12	0.04	-14405.00	159891.00	89300	20240208	-13.77	49500	20231020	55.56	89300	-13.77	20240208	61000	26.23	20240119	89300	-13.77	20240208	49500	55.56	20231020	0.64	N	035760	5000	1105 억	3126743	N	N	392	N	N
16	20240429	100439	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	77600	-100	5	-0.13	357464000	4590	10.12	78200	78300	77200	101000	54400	77700	77878.87	29.11	-1938	-552	80100	78900	77600	76400	75100	79500	77000	1106	23300	5000	59050	100	1	21929154	17017	-5.39	0.49	12	0.02	-14405.00	159891.00	89300	20240208	-13.10	49500	20231020	56.77	89300	-13.10	20240208	61000	27.21	20240119	89300	-13.10	20240208	49500	56.77	20231020	0.64	N	035760	5000	1105 억	3127900	N	N	392	N	N
17	20240429	090440	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	77500	-200	5	-0.26	46350300	594	1.31	78200	78300	77200	101000	54400	77700	78030.81	29.13	-197	-77	80100	78900	77600	76400	75100	79500	77000	1106	23300	5000	59050	100	1	21929154	16995	-5.38	0.48	12	0.00	-14405.00	159891.00	89300	20240208	-13.21	49500	20231020	56.57	89300	-13.21	20240208	61000	27.05	20240119	89300	-13.21	20240208	49500	56.57	20231020	0.64	N	035760	5000	1105 억	3129641	N	N	392	N	N
18	20240426	160438	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	77700	1100	2	1.44	3513865300	45249	103.40	77200	78800	76300	99500	53700	76600	77657.34	29.13	-2100	-7845	79400	78000	76600	75200	73800	78700	75900	1106	22900	5000	58210	100	1	21929154	17039	-5.39	0.49	12	0.21	-14405.00	159891.00	89300	20240208	-12.99	49500	20231020	56.97	89300	-12.99	20240208	61000	27.38	20240119	89300	-12.99	20240208	49500	56.97	20231020	0.65	N	035760	5000	1105 억	3129838	N	N	392	N	N
19	20240426	150439	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	77500	900	2	1.17	3283767800	42282	96.62	77200	78800	76300	99500	53700	76600	77664.75	29.13	-1509	-7151	79400	78000	76600	75200	73800	78700	75900	1106	22900	5000	58210	100	1	21929154	16995	-5.38	0.48	12	0.19	-14405.00	159891.00	89300	20240208	-13.21	49500	20231020	56.57	89300	-13.21	20240208	61000	27.05	20240119	89300	-13.21	20240208	49500	56.57	20231020	0.65	N	035760	5000	1105 억	3130429	N	N	965	N	N
20	20240426	140436	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	78500	1900	2	2.48	2619148200	33778	77.19	77200	78600	76300	99500	53700	76600	77541.46	29.15	126	-4143	79400	78000	76600	75200	73800	78700	75900	1106	22900	5000	58210	100	1	21929154	17214	-5.45	0.49	12	0.15	-14405.00	159891.00	89300	20240208	-12.09	49500	20231020	58.59	89300	-12.09	20240208	61000	28.69	20240119	89300	-12.09	20240208	49500	58.59	20231020	0.65	N	035760	5000	1105 억	3132064	N	N	965	N	N
21	20240426	130436	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	77900	1300	2	1.70	1919324400	24823	56.72	77200	77900	76300	99500	53700	76600	77321.86	29.14	-1238	-4276	79400	78000	76600	75200	73800	78700	75900	1106	22900	5000	58210	100	1	21929154	17083	-5.41	0.49	12	0.11	-14405.00	159891.00	89300	20240208	-12.77	49500	20231020	57.37	89300	-12.77	20240208	61000	27.70	20240119	89300	-12.77	20240208	49500	57.37	20231020	0.65	N	035760	5000	1105 억	3130700	N	N	965	N	N
22	20240426	120436	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	77700	1100	2	1.44	1580374600	20466	46.77	77200	77900	76300	99500	53700	76600	77221.03	29.13	-1855	-2814	79400	78000	76600	75200	73800	78700	75900	1106	22900	5000	58210	100	1	21929154	17039	-5.39	0.49	12	0.09	-14405.00	159891.00	89300	20240208	-12.99	49500	20231020	56.97	89300	-12.99	20240208	61000	27.38	20240119	89300	-12.99	20240208	49500	56.97	20231020	0.65	N	035760	5000	1105 억	3130083	N	N	965	N	N
23	20240426	110437	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	77400	800	2	1.04	1262679500	16375	37.42	77200	77900	76300	99500	53700	76600	77111.76	29.13	-1900	-841	79400	78000	76600	75200	73800	78700	75900	1106	22900	5000	58210	100	1	21929154	16973	-5.37	0.48	12	0.07	-14405.00	159891.00	89300	20240208	-13.33	49500	20231020	56.36	89300	-13.33	20240208	61000	26.89	20240119	89300	-13.33	20240208	49500	56.36	20231020	0.65	N	035760	5000	1105 억	3130038	N	N	965	N	N
24	20240426	100436	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	76700	100	2	0.13	423890400	5503	12.57	77200	77500	76500	99500	53700	76600	77032.90	29.12	-2691	-1257	79400	78000	76600	75200	73800	78700	75900	1106	22900	5000	58210	100	1	21929154	16820	-5.32	0.48	12	0.03	-14405.00	159891.00	89300	20240208	-14.11	49500	20231020	54.95	89300	-14.11	20240208	61000	25.74	20240119	89300	-14.11	20240208	49500	54.95	20231020	0.65	N	035760	5000	1105 억	3129247	N	N	965	N	N
25	20240426	090438	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	77400	800	2	1.04	49243100	638	1.46	77200	77400	76800	99500	53700	76600	77233.16	29.15	-161	-23	79400	78000	76600	75200	73800	78700	75900	1106	22900	5000	58210	100	1	21929154	16973	-5.37	0.48	12	0.00	-14405.00	159891.00	89300	20240208	-13.33	49500	20231020	56.36	89300	-13.33	20240208	61000	26.89	20240119	89300	-13.33	20240208	49500	56.36	20231020	0.65	N	035760	5000	1105 억	3131777	N	N	965	N	N
26	20240425	160433	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	76600	900	2	1.19	3363788600	43749	79.75	75700	78000	75200	98400	53000	75700	76888.47	29.15	-8066	-3770	77433	76566	75733	74866	74033	76150	74450	1106	22700	5000	57530	100	1	21929154	16798	-5.32	0.48	12	0.20	-14405.00	159891.00	89300	20240208	-14.22	49500	20231020	54.75	89300	-14.22	20240208	61000	25.57	20240119	89300	-14.22	20240208	49500	54.75	20231020	0.65	N	035760	5000	1105 억	3131874	N	N	965	N	N
27	20240425	150438	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	77100	1400	2	1.85	2838694000	36931	67.32	75700	78000	75200	98400	53000	75700	76864.90	29.18	-4174	-511	77433	76566	75733	74866	74033	76150	74450	1106	22700	5000	57530	100	1	21929154	16907	-5.35	0.48	12	0.17	-14405.00	159891.00	89300	20240208	-13.66	49500	20231020	55.76	89300	-13.66	20240208	61000	26.39	20240119	89300	-13.66	20240208	49500	55.76	20231020	0.65	N	035760	5000	1105 억	3135766	N	N	464	N	N
28	20240425	140435	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	76400	700	2	0.92	2241543400	29147	53.13	75700	78000	75200	98400	53000	75700	76904.90	29.21	-1620	585	77433	76566	75733	74866	74033	76150	74450	1106	22700	5000	57530	100	1	21929154	16754	-5.30	0.48	12	0.13	-14405.00	159891.00	89300	20240208	-14.45	49500	20231020	54.34	89300	-14.45	20240208	61000	25.25	20240119	89300	-14.45	20240208	49500	54.34	20231020	0.65	N	035760	5000	1105 억	3138320	N	N	464	N	N
29	20240425	130436	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	77200	1500	2	1.98	1899937200	24699	45.03	75700	78000	75200	98400	53000	75700	76923.80	29.21	-763	539	77433	76566	75733	74866	74033	76150	74450	1106	22700	5000	57530	100	1	21929154	16929	-5.36	0.48	12	0.11	-14405.00	159891.00	89300	20240208	-13.55	49500	20231020	55.96	89300	-13.55	20240208	61000	26.56	20240119	89300	-13.55	20240208	49500	55.96	20231020	0.65	N	035760	5000	1105 억	3139177	N	N	464	N	N
30	20240425	120434	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	77300	1600	2	2.11	1634973700	21263	38.76	75700	78000	75200	98400	53000	75700	76893.07	29.22	-5	627	77433	76566	75733	74866	74033	76150	74450	1106	22700	5000	57530	100	1	21929154	16951	-5.37	0.48	12	0.10	-14405.00	159891.00	89300	20240208	-13.44	49500	20231020	56.16	89300	-13.44	20240208	61000	26.72	20240119	89300	-13.44	20240208	49500	56.16	20231020	0.65	N	035760	5000	1105 억	3139935	N	N	464	N	N
31	20240425	110435	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	77200	1500	2	1.98	1321323800	17201	31.36	75700	78000	75200	98400	53000	75700	76816.88	29.22	323	304	77433	76566	75733	74866	74033	76150	74450	1106	22700	5000	57530	100	1	21929154	16929	-5.36	0.48	12	0.08	-14405.00	159891.00	89300	20240208	-13.55	49500	20231020	55.96	89300	-13.55	20240208	61000	26.56	20240119	89300	-13.55	20240208	49500	55.96	20231020	0.65	N	035760	5000	1105 억	3140263	N	N	464	N	N
32	20240425	100434	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	77300	1600	2	2.11	1021782100	13320	24.28	75700	78000	75200	98400	53000	75700	76710.60	29.23	553	-90	77433	76566	75733	74866	74033	76150	74450	1106	22700	5000	57530	100	1	21929154	16951	-5.37	0.48	12	0.06	-14405.00	159891.00	89300	20240208	-13.44	49500	20231020	56.16	89300	-13.44	20240208	61000	26.72	20240119	89300	-13.44	20240208	49500	56.16	20231020	0.65	N	035760	5000	1105 억	3140493	N	N	464	N	N
33	20240425	090436	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	75400	-300	5	-0.40	103386500	1368	2.49	75700	75700	75400	98400	53000	75700	75574.65	29.22	-487	-896	77433	76566	75733	74866	74033	76150	74450	1106	22700	5000	57530	100	1	21929154	16535	-5.23	0.47	12	0.01	-14405.00	159891.00	89300	20240208	-15.57	49500	20231020	52.32	89300	-15.57	20240208	61000	23.61	20240119	89300	-15.57	20240208	49500	52.32	20231020	0.65	N	035760	5000	1105 억	3139453	N	N	464	N	N
34	20240424	160433	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	75700	700	2	0.93	4154628000	54751	79.26	76400	76600	74900	97500	52500	75000	75882.42	29.22	-18616	-18237	77533	76266	75333	74066	73133	75800	73600	1106	22500	5000	57000	100	1	21929154	16600	-5.26	0.47	12	0.25	-14405.00	159891.00	89300	20240208	-15.23	49500	20231020	52.93	89300	-15.23	20240208	61000	24.10	20240119	89300	-15.23	20240208	49500	52.93	20231020	0.64	N	035760	5000	1105 억	3139940	N	N	464	N	N
35	20240424	150434	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	75900	900	2	1.20	3786312900	49910	72.25	76400	76600	74900	97500	52500	75000	75863.02	29.25	-15829	-16525	77533	76266	75333	74066	73133	75800	73600	1106	22500	5000	57000	100	1	21929154	16644	-5.27	0.47	12	0.23	-14405.00	159891.00	89300	20240208	-15.01	49500	20231020	53.33	89300	-15.01	20240208	61000	24.43	20240119	89300	-15.01	20240208	49500	53.33	20231020	0.64	N	035760	5000	1105 억	3142727	N	N	67	N	N
36	20240424	140433	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	75600	600	2	0.80	2965684400	39085	56.58	76400	76600	74900	97500	52500	75000	75878.08	29.29	-11797	-13677	77533	76266	75333	74066	73133	75800	73600	1106	22500	5000	57000	100	1	21929154	16578	-5.25	0.47	12	0.18	-14405.00	159891.00	89300	20240208	-15.34	49500	20231020	52.73	89300	-15.34	20240208	61000	23.93	20240119	89300	-15.34	20240208	49500	52.73	20231020	0.64	N	035760	5000	1105 억	3146759	N	N	67	N	N
37	20240424	130438	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	75700	700	2	0.93	2547617100	33564	48.59	76400	76600	74900	97500	52500	75000	75903.59	29.30	-9787	-11385	77533	76266	75333	74066	73133	75800	73600	1106	22500	5000	57000	100	1	21929154	16600	-5.26	0.47	12	0.15	-14405.00	159891.00	89300	20240208	-15.23	49500	20231020	52.93	89300	-15.23	20240208	61000	24.10	20240119	89300	-15.23	20240208	49500	52.93	20231020	0.64	N	035760	5000	1105 억	3148769	N	N	67	N	N
38	20240424	120434	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	75600	600	2	0.80	2309941000	30426	44.04	76400	76600	74900	97500	52500	75000	75920.33	29.31	-8617	-9564	77533	76266	75333	74066	73133	75800	73600	1106	22500	5000	57000	100	1	21929154	16578	-5.25	0.47	12	0.14	-14405.00	159891.00	89300	20240208	-15.34	49500	20231020	52.73	89300	-15.34	20240208	61000	23.93	20240119	89300	-15.34	20240208	49500	52.73	20231020	0.64	N	035760	5000	1105 억	3149939	N	N	67	N	N
39	20240424	110433	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	76400	1400	2	1.87	1737648800	22895	33.14	76400	76600	74900	97500	52500	75000	75896.90	29.36	-3281	-3894	77533	76266	75333	74066	73133	75800	73600	1106	22500	5000	57000	100	1	21929154	16754	-5.30	0.48	12	0.10	-14405.00	159891.00	89300	20240208	-14.45	49500	20231020	54.34	89300	-14.45	20240208	61000	25.25	20240119	89300	-14.45	20240208	49500	54.34	20231020	0.64	N	035760	5000	1105 억	3155275	N	N	67	N	N
40	20240424	100432	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	75700	700	2	0.93	866935900	11469	16.60	76400	76500	74900	97500	52500	75000	75590.11	29.37	-2923	-2630	77533	76266	75333	74066	73133	75800	73600	1106	22500	5000	57000	100	1	21929154	16600	-5.26	0.47	12	0.05	-14405.00	159891.00	89300	20240208	-15.23	49500	20231020	52.93	89300	-15.23	20240208	61000	24.10	20240119	89300	-15.23	20240208	49500	52.93	20231020	0.64	N	035760	5000	1105 억	3155633	N	N	67	N	N
41	20240424	090434	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	76400	1400	2	1.87	84949200	1113	1.61	76400	76500	75700	97500	52500	75000	76338.96	29.39	-618	-4	77533	76266	75333	74066	73133	75800	73600	1106	22500	5000	57000	100	1	21929154	16754	-5.30	0.48	12	0.01	-14405.00	159891.00	89300	20240208	-14.45	49500	20231020	54.34	89300	-14.45	20240208	61000	25.25	20240119	89300	-14.45	20240208	49500	54.34	20231020	0.64	N	035760	5000	1105 억	3157938	N	N	67	N	N
42	20240423	160424	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	75000	300	2	0.40	5235459500	69039	112.76	76000	76600	74400	97100	52300	74700	75833.43	29.36	-3658	9303	77700	76200	75100	73600	72500	76950	74350	1106	22400	5000	56770	100	1	21929154	16447	-5.21	0.47	12	0.31	-14405.00	159891.00	89300	20240208	-16.01	49500	20231020	51.52	89300	-16.01	20240208	61000	22.95	20240119	89300	-16.01	20240208	49500	51.52	20231020	0.65	N	035760	5000	1105 억	3154355	N	N	67	N	N
43	20240423	150432	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	75800	1100	2	1.47	4535924500	59740	97.57	76000	76600	74400	97100	52300	74700	75927.76	29.40	1351	6108	77700	76200	75100	73600	72500	76950	74350	1106	22400	5000	56770	100	1	21929154	16622	-5.26	0.47	12	0.27	-14405.00	159891.00	89300	20240208	-15.12	49500	20231020	53.13	89300	-15.12	20240208	61000	24.26	20240119	89300	-15.12	20240208	49500	53.13	20231020	0.65	N	035760	5000	1105 억	3159364	N	N	215	N	N
44	20240423	140433	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	76000	1300	2	1.74	3592444900	47309	77.27	76000	76600	74400	97100	52300	74700	75935.76	29.42	3160	9169	77700	76200	75100	73600	72500	76950	74350	1106	22400	5000	56770	100	1	21929154	16666	-5.28	0.48	12	0.22	-14405.00	159891.00	89300	20240208	-14.89	49500	20231020	53.54	89300	-14.89	20240208	61000	24.59	20240119	89300	-14.89	20240208	49500	53.54	20231020	0.65	N	035760	5000	1105 억	3161173	N	N	215	N	N
45	20240423	130430	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	76300	1600	2	2.14	2753590700	36328	59.33	76000	76500	74400	97100	52300	74700	75798.03	29.43	4010	8926	77700	76200	75100	73600	72500	76950	74350	1106	22400	5000	56770	100	1	21929154	16732	-5.30	0.48	12	0.17	-14405.00	159891.00	89300	20240208	-14.56	49500	20231020	54.14	89300	-14.56	20240208	61000	25.08	20240119	89300	-14.56	20240208	49500	54.14	20231020	0.65	N	035760	5000	1105 억	3162023	N	N	215	N	N
46	20240423	120431	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	76000	1300	2	1.74	1997906200	26421	43.15	76000	76100	74400	97100	52300	74700	75618.11	29.44	4878	6469	77700	76200	75100	73600	72500	76950	74350	1106	22400	5000	56770	100	1	21929154	16666	-5.28	0.48	12	0.12	-14405.00	159891.00	89300	20240208	-14.89	49500	20231020	53.54	89300	-14.89	20240208	61000	24.59	20240119	89300	-14.89	20240208	49500	53.54	20231020	0.65	N	035760	5000	1105 억	3162891	N	N	215	N	N
47	20240423	110430	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	75100	400	2	0.54	1241876600	16434	26.84	76000	76100	74400	97100	52300	74700	75567.52	29.42	3656	2343	77700	76200	75100	73600	72500	76950	74350	1106	22400	5000	56770	100	1	21929154	16469	-5.21	0.47	12	0.07	-14405.00	159891.00	89300	20240208	-15.90	49500	20231020	51.72	89300	-15.90	20240208	61000	23.11	20240119	89300	-15.90	20240208	49500	51.72	20231020	0.65	N	035760	5000	1105 억	3161669	N	N	215	N	N
48	20240423	100431	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	75800	1100	2	1.47	818320700	10821	17.67	76000	76100	74400	97100	52300	74700	75623.39	29.42	3240	2777	77700	76200	75100	73600	72500	76950	74350	1106	22400	5000	56770	100	1	21929154	16622	-5.26	0.47	12	0.05	-14405.00	159891.00	89300	20240208	-15.12	49500	20231020	53.13	89300	-15.12	20240208	61000	24.26	20240119	89300	-15.12	20240208	49500	53.13	20231020	0.65	N	035760	5000	1105 억	3161253	N	N	215	N	N
49	20240423	090431	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	74900	200	2	0.27	85809600	1140	1.86	76000	76000	74400	97100	52300	74700	75271.58	29.39	62	-110	77700	76200	75100	73600	72500	76950	74350	1106	22400	5000	56770	100	1	21929154	16425	-5.20	0.47	12	0.01	-14405.00	159891.00	89300	20240208	-16.13	49500	20231020	51.31	89300	-16.13	20240208	61000	22.79	20240119	89300	-16.13	20240208	49500	51.31	20231020	0.65	N	035760	5000	1105 억	3158075	N	N	215	N	N
50	20240422	160430	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	74700	1000	2	1.36	4600767800	61064	75.93	74400	76600	74000	95800	51600	73700	75343.41	29.39	-13141	-1985	76633	75166	73733	72266	70833	75900	73000	1106	22100	5000	56010	100	1	21929154	16381	-5.19	0.47	12	0.28	-14405.00	159891.00	89300	20240208	-16.35	49500	20231020	50.91	89300	-16.35	20240208	61000	22.46	20240119	89300	-16.35	20240208	49500	50.91	20231020	0.63	N	035760	5000	1105 억	3158013	N	N	213	N	N
51	20240422	150429	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	75100	1400	2	1.90	4183798200	55492	69.00	74400	76600	74000	95800	51600	73700	75394.62	29.39	-13308	-1938	76633	75166	73733	72266	70833	75900	73000	1106	22100	5000	56010	100	1	21929154	16469	-5.21	0.47	12	0.25	-14405.00	159891.00	89300	20240208	-15.90	49500	20231020	51.72	89300	-15.90	20240208	61000	23.11	20240119	89300	-15.90	20240208	49500	51.72	20231020	0.63	N	035760	5000	1105 억	3157846	N	N	360	N	N
52	20240422	140430	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	75600	1900	2	2.58	3613010100	47889	59.55	74400	76600	74000	95800	51600	73700	75445.51	29.42	-9899	-855	76633	75166	73733	72266	70833	75900	73000	1106	22100	5000	56010	100	1	21929154	16578	-5.25	0.47	12	0.22	-14405.00	159891.00	89300	20240208	-15.34	49500	20231020	52.73	89300	-15.34	20240208	61000	23.93	20240119	89300	-15.34	20240208	49500	52.73	20231020	0.63	N	035760	5000	1105 억	3161255	N	N	360	N	N
53	20240422	130428	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	75400	1700	2	2.31	3132462800	41525	51.63	74400	76600	74000	95800	51600	73700	75435.59	29.44	-7252	-413	76633	75166	73733	72266	70833	75900	73000	1106	22100	5000	56010	100	1	21929154	16535	-5.23	0.47	12	0.19	-14405.00	159891.00	89300	20240208	-15.57	49500	20231020	52.32	89300	-15.57	20240208	61000	23.61	20240119	89300	-15.57	20240208	49500	52.32	20231020	0.63	N	035760	5000	1105 억	3163902	N	N	360	N	N
54	20240422	120428	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	75000	1300	2	1.76	2734818800	36239	45.06	74400	76600	74000	95800	51600	73700	75466.18	29.45	-6172	-1193	76633	75166	73733	72266	70833	75900	73000	1106	22100	5000	56010	100	1	21929154	16447	-5.21	0.47	12	0.17	-14405.00	159891.00	89300	20240208	-16.01	49500	20231020	51.52	89300	-16.01	20240208	61000	22.95	20240119	89300	-16.01	20240208	49500	51.52	20231020	0.63	N	035760	5000	1105 억	3164982	N	N	360	N	N
55	20240422	110429	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	75700	2000	2	2.71	2248119800	29768	37.01	74400	76600	74000	95800	51600	73700	75521.36	29.47	-4792	-1330	76633	75166	73733	72266	70833	75900	73000	1106	22100	5000	56010	100	1	21929154	16600	-5.26	0.47	12	0.14	-14405.00	159891.00	89300	20240208	-15.23	49500	20231020	52.93	89300	-15.23	20240208	61000	24.10	20240119	89300	-15.23	20240208	49500	52.93	20231020	0.63	N	035760	5000	1105 억	3166362	N	N	360	N	N
56	20240422	100429	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	75300	1600	2	2.17	935198300	12445	15.47	74400	76000	74000	95800	51600	73700	75146.51	29.50	-1614	1381	76633	75166	73733	72266	70833	75900	73000	1106	22100	5000	56010	100	1	21929154	16513	-5.23	0.47	12	0.06	-14405.00	159891.00	89300	20240208	-15.68	49500	20231020	52.12	89300	-15.68	20240208	61000	23.44	20240119	89300	-15.68	20240208	49500	52.12	20231020	0.63	N	035760	5000	1105 억	3169540	N	N	360	N	N
57	20240422	090429	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	74600	900	2	1.22	63012700	844	1.05	74400	75200	74000	95800	51600	73700	74659.60	29.51	2	486	76633	75166	73733	72266	70833	75900	73000	1106	22100	5000	56010	100	1	21929154	16359	-5.18	0.47	12	0.00	-14405.00	159891.00	89300	20240208	-16.46	49500	20231020	50.71	89300	-16.46	20240208	61000	22.30	20240119	89300	-16.46	20240208	49500	50.71	20231020	0.63	N	035760	5000	1105 억	3171156	N	N	360	N	N
58	20240419	160412	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	73700	0	3	0.00	5930837900	80381	129.76	73000	75200	72300	95800	51600	73700	73784.24	29.51	10485	13931	76100	74900	74200	73000	72300	74550	72650	1106	22100	5000	56010	100	1	21929154	16162	-5.12	0.46	12	0.37	-14405.00	159891.00	89300	20240208	-17.47	49500	20231020	48.89	89300	-17.47	20240208	61000	20.82	20240119	89300	-17.47	20240208	49500	48.89	20231020	0.64	N	035760	5000	1105 억	3170881	N	N	360	N	N
59	20240419	150415	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	73900	200	2	0.27	5599361600	75885	122.50	73000	75200	72300	95800	51600	73700	73787.50	29.50	9901	12708	76100	74900	74200	73000	72300	74550	72650	1106	22100	5000	56010	100	1	21929154	16206	-5.13	0.46	12	0.35	-14405.00	159891.00	89300	20240208	-17.25	49500	20231020	49.29	89300	-17.25	20240208	61000	21.15	20240119	89300	-17.25	20240208	49500	49.29	20231020	0.64	N	035760	5000	1105 억	3170297	N	N	112	N	N
60	20240419	140410	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	74100	400	2	0.54	4726155000	64105	103.48	73000	75200	72300	95800	51600	73700	73725.23	29.49	8756	13469	76100	74900	74200	73000	72300	74550	72650	1106	22100	5000	56010	100	1	21929154	16250	-5.14	0.46	12	0.29	-14405.00	159891.00	89300	20240208	-17.02	49500	20231020	49.70	89300	-17.02	20240208	61000	21.48	20240119	89300	-17.02	20240208	49500	49.70	20231020	0.64	N	035760	5000	1105 억	3169152	N	N	112	N	N
61	20240419	130413	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	74300	600	2	0.81	3963220600	53875	86.97	73000	75000	72300	95800	51600	73700	73563.18	29.49	8416	12641	76100	74900	74200	73000	72300	74550	72650	1106	22100	5000	56010	100	1	21929154	16293	-5.16	0.46	12	0.25	-14405.00	159891.00	89300	20240208	-16.80	49500	20231020	50.10	89300	-16.80	20240208	61000	21.80	20240119	89300	-16.80	20240208	49500	50.10	20231020	0.64	N	035760	5000	1105 억	3168812	N	N	112	N	N
62	20240419	120411	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	73700	0	3	0.00	3534839900	48090	77.63	73000	75000	72300	95800	51600	73700	73504.55	29.49	8366	10781	76100	74900	74200	73000	72300	74550	72650	1106	22100	5000	56010	100	1	21929154	16162	-5.12	0.46	12	0.22	-14405.00	159891.00	89300	20240208	-17.47	49500	20231020	48.89	89300	-17.47	20240208	61000	20.82	20240119	89300	-17.47	20240208	49500	48.89	20231020	0.64	N	035760	5000	1105 억	3168762	N	N	112	N	N
63	20240419	110414	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	73200	-500	5	-0.68	2800607200	38087	61.48	73000	75000	72300	95800	51600	73700	73531.70	29.51	10028	8424	76100	74900	74200	73000	72300	74550	72650	1106	22100	5000	56010	100	1	21929154	16052	-5.08	0.46	12	0.17	-14405.00	159891.00	89300	20240208	-18.03	49500	20231020	47.88	89300	-18.03	20240208	61000	20.00	20240119	89300	-18.03	20240208	49500	47.88	20231020	0.64	N	035760	5000	1105 억	3170424	N	N	112	N	N
64	20240419	100413	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	74900	1200	2	1.63	1767231900	24070	38.86	73000	75000	72300	95800	51600	73700	73420.15	29.49	8408	4692	76100	74900	74200	73000	72300	74550	72650	1106	22100	5000	56010	100	1	21929154	16425	-5.20	0.47	12	0.11	-14405.00	159891.00	89300	20240208	-16.13	49500	20231020	51.31	89300	-16.13	20240208	61000	22.79	20240119	89300	-16.13	20240208	49500	51.31	20231020	0.64	N	035760	5000	1105 억	3168804	N	N	112	N	N
65	20240419	090410	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	72800	-900	5	-1.22	216731200	2977	4.81	73000	73100	72400	95800	51600	73700	72792.12	29.41	-279	-949	76100	74900	74200	73000	72300	74550	72650	1106	22100	5000	56010	100	1	21929154	15964	-5.05	0.46	12	0.01	-14405.00	159891.00	89300	20240208	-18.48	49500	20231020	47.07	89300	-18.48	20240208	61000	19.34	20240119	89300	-18.48	20240208	49500	47.07	20231020	0.64	N	035760	5000	1105 억	3160117	N	N	112	N	N
66	20240418	160409	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	73700	-200	5	-0.27	4578732100	61681	92.43	74600	75400	73500	96000	51800	73900	74232.64	29.41	-28326	-28643	77033	75466	74433	72866	71833	76250	73650	1106	22100	5000	56160	100	1	21929154	16162	-5.12	0.46	12	0.28	-14405.00	159891.00	89300	20240208	-17.47	49500	20231020	48.89	89300	-17.47	20240208	61000	20.82	20240119	89300	-17.47	20240208	49500	48.89	20231020	0.65	N	035760	5000	1105 억	3160396	N	N	112	N	N
67	20240418	150411	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	74000	100	2	0.14	3797756900	51103	76.57	74600	75400	73500	96000	51800	73900	74315.73	29.46	-23490	-23901	77033	75466	74433	72866	71833	76250	73650	1106	22100	5000	56160	100	1	21929154	16228	-5.14	0.46	12	0.23	-14405.00	159891.00	89300	20240208	-17.13	49500	20231020	49.49	89300	-17.13	20240208	61000	21.31	20240119	89300	-17.13	20240208	49500	49.49	20231020	0.65	N	035760	5000	1105 억	3165232	N	N	27	N	N
68	20240418	140412	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	73900	0	3	0.00	2606940700	35050	52.52	74600	75400	73500	96000	51800	73900	74377.77	29.50	-19310	-19514	77033	75466	74433	72866	71833	76250	73650	1106	22100	5000	56160	100	1	21929154	16206	-5.13	0.46	12	0.16	-14405.00	159891.00	89300	20240208	-17.25	49500	20231020	49.29	89300	-17.25	20240208	61000	21.15	20240119	89300	-17.25	20240208	49500	49.29	20231020	0.65	N	035760	5000	1105 억	3169412	N	N	27	N	N
69	20240418	130411	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	74200	300	2	0.41	1893817400	25396	38.05	74600	75400	74100	96000	51800	73900	74571.48	29.54	-14264	-14138	77033	75466	74433	72866	71833	76250	73650	1106	22100	5000	56160	100	1	21929154	16271	-5.15	0.46	12	0.12	-14405.00	159891.00	89300	20240208	-16.91	49500	20231020	49.90	89300	-16.91	20240208	61000	21.64	20240119	89300	-16.91	20240208	49500	49.90	20231020	0.65	N	035760	5000	1105 억	3174458	N	N	27	N	N
70	20240418	120410	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	74400	500	2	0.68	1469816200	19689	29.50	74600	75400	74200	96000	51800	73900	74651.64	29.58	-10581	-10236	77033	75466	74433	72866	71833	76250	73650	1106	22100	5000	56160	100	1	21929154	16315	-5.16	0.47	12	0.09	-14405.00	159891.00	89300	20240208	-16.69	49500	20231020	50.30	89300	-16.69	20240208	61000	21.97	20240119	89300	-16.69	20240208	49500	50.30	20231020	0.65	N	035760	5000	1105 억	3178141	N	N	27	N	N
71	20240418	110410	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	74700	800	2	1.08	969592000	12967	19.43	74600	75400	74200	96000	51800	73900	74773.81	29.63	-4991	-4550	77033	75466	74433	72866	71833	76250	73650	1106	22100	5000	56160	100	1	21929154	16381	-5.19	0.47	12	0.06	-14405.00	159891.00	89300	20240208	-16.35	49500	20231020	50.91	89300	-16.35	20240208	61000	22.46	20240119	89300	-16.35	20240208	49500	50.91	20231020	0.65	N	035760	5000	1105 억	3183731	N	N	27	N	N
72	20240418	100411	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	74900	1000	2	1.35	516873100	6914	10.36	74600	75400	74200	96000	51800	73900	74757.46	29.66	-2066	-1626	77033	75466	74433	72866	71833	76250	73650	1106	22100	5000	56160	100	1	21929154	16425	-5.20	0.47	12	0.03	-14405.00	159891.00	89300	20240208	-16.13	49500	20231020	51.31	89300	-16.13	20240208	61000	22.79	20240119	89300	-16.13	20240208	49500	51.31	20231020	0.65	N	035760	5000	1105 억	3186656	N	N	27	N	N
73	20240418	090410	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	75100	1200	2	1.62	79650100	1061	1.59	74600	75400	74600	96000	51800	73900	75070.78	29.67	-465	264	77033	75466	74433	72866	71833	76250	73650	1106	22100	5000	56160	100	1	21929154	16469	-5.21	0.47	12	0.00	-14405.00	159891.00	89300	20240208	-15.90	49500	20231020	51.72	89300	-15.90	20240208	61000	23.11	20240119	89300	-15.90	20240208	49500	51.72	20231020	0.65	N	035760	5000	1105 억	3188257	N	N	27	N	N
74	20240417	160405	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	73900	900	2	1.23	4980339700	66711	91.64	73400	76000	73400	94900	51100	73000	74655.73	29.68	-11886	-4033	75466	74232	73166	71932	70866	73700	71400	1106	21900	5000	55480	100	1	21929154	16206	-5.13	0.46	12	0.30	-14405.00	159891.00	89300	20240208	-17.25	49500	20231020	49.29	89300	-17.25	20240208	61000	21.15	20240119	89300	-17.25	20240208	49500	49.29	20231020	0.67	N	035760	5000	1105 억	3188722	N	N	27	N	N
75	20240417	150413	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	74900	1900	2	2.60	4473604000	59901	82.28	73400	76000	73400	94900	51100	73000	74683.29	29.70	-9041	-2343	75466	74232	73166	71932	70866	73700	71400	1106	21900	5000	55480	100	1	21929154	16425	-5.20	0.47	12	0.27	-14405.00	159891.00	89300	20240208	-16.13	49500	20231020	51.31	89300	-16.13	20240208	61000	22.79	20240119	89300	-16.13	20240208	49500	51.31	20231020	0.67	N	035760	5000	1105 억	3191567	N	N	325	N	N
76	20240417	140410	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	74300	1300	2	1.78	3174077700	42449	58.31	73400	76000	73400	94900	51100	73000	74773.91	29.73	-6031	-1284	75466	74232	73166	71932	70866	73700	71400	1106	21900	5000	55480	100	1	21929154	16293	-5.16	0.46	12	0.19	-14405.00	159891.00	89300	20240208	-16.80	49500	20231020	50.10	89300	-16.80	20240208	61000	21.80	20240119	89300	-16.80	20240208	49500	50.10	20231020	0.67	N	035760	5000	1105 억	3194577	N	N	325	N	N
77	20240417	130412	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	74500	1500	2	2.05	2765295300	36955	50.76	73400	76000	73400	94900	51100	73000	74828.72	29.73	-6283	-2647	75466	74232	73166	71932	70866	73700	71400	1106	21900	5000	55480	100	1	21929154	16337	-5.17	0.47	12	0.17	-14405.00	159891.00	89300	20240208	-16.57	49500	20231020	50.51	89300	-16.57	20240208	61000	22.13	20240119	89300	-16.57	20240208	49500	50.51	20231020	0.67	N	035760	5000	1105 억	3194325	N	N	325	N	N
78	20240417	120411	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	75200	2200	2	3.01	2387268300	31903	43.82	73400	76000	73400	94900	51100	73000	74828.96	29.74	-5383	-2441	75466	74232	73166	71932	70866	73700	71400	1106	21900	5000	55480	100	1	21929154	16491	-5.22	0.47	12	0.15	-14405.00	159891.00	89300	20240208	-15.79	49500	20231020	51.92	89300	-15.79	20240208	61000	23.28	20240119	89300	-15.79	20240208	49500	51.92	20231020	0.67	N	035760	5000	1105 억	3195225	N	N	325	N	N
79	20240417	110414	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	75500	2500	2	3.42	1854878200	24859	34.15	73400	76000	73400	94900	51100	73000	74615.96	29.76	-3300	-1999	75466	74232	73166	71932	70866	73700	71400	1106	21900	5000	55480	100	1	21929154	16557	-5.24	0.47	12	0.11	-14405.00	159891.00	89300	20240208	-15.45	49500	20231020	52.53	89300	-15.45	20240208	61000	23.77	20240119	89300	-15.45	20240208	49500	52.53	20231020	0.67	N	035760	5000	1105 억	3197308	N	N	325	N	N
80	20240417	100408	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	74200	1200	2	1.64	689921200	9324	12.81	73400	74500	73400	94900	51100	73000	73994.12	29.78	-770	-460	75466	74232	73166	71932	70866	73700	71400	1106	21900	5000	55480	100	1	21929154	16271	-5.15	0.46	12	0.04	-14405.00	159891.00	89300	20240208	-16.91	49500	20231020	49.90	89300	-16.91	20240208	61000	21.64	20240119	89300	-16.91	20240208	49500	49.90	20231020	0.67	N	035760	5000	1105 억	3199838	N	N	325	N	N
81	20240417	090408	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	74400	1400	2	1.92	34390500	466	0.64	73400	74400	73400	94900	51100	73000	73799.36	29.79	138	5	75466	74232	73166	71932	70866	73700	71400	1106	21900	5000	55480	100	1	21929154	16315	-5.16	0.47	12	0.00	-14405.00	159891.00	89300	20240208	-16.69	49500	20231020	50.30	89300	-16.69	20240208	61000	21.97	20240119	89300	-16.69	20240208	49500	50.30	20231020	0.67	N	035760	5000	1105 억	3200746	N	N	325	N	N
82	20240416	160412	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	73000	-800	5	-1.08	5324533700	72514	151.62	73200	74400	72100	95900	51700	73800	73427.99	29.76	-6762	-19181	76333	75066	73933	72666	71533	75700	73300	1106	22100	5000	56080	100	1	21929154	16008	-5.07	0.46	12	0.33	-14405.00	159891.00	89300	20240208	-18.25	49500	20231020	47.47	89300	-18.25	20240208	61000	19.67	20240119	89300	-18.25	20240208	49500	47.47	20231020	0.67	N	035760	5000	1105 억	3197915	N	N	325	N	N
83	20240416	150409	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	73900	100	2	0.14	4519066300	61530	128.65	73200	74400	72100	95900	51700	73800	73444.85	29.82	-300	-14924	76333	75066	73933	72666	71533	75700	73300	1106	22100	5000	56080	100	1	21929154	16206	-5.13	0.46	12	0.28	-14405.00	159891.00	89300	20240208	-17.25	49500	20231020	49.29	89300	-17.25	20240208	61000	21.15	20240119	89300	-17.25	20240208	49500	49.29	20231020	0.67	N	035760	5000	1105 억	3204377	N	N	134	N	N
84	20240416	140408	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	74000	200	2	0.27	3456566100	47137	98.56	73200	74200	72100	95900	51700	73800	73330.08	29.83	499	-9854	76333	75066	73933	72666	71533	75700	73300	1106	22100	5000	56080	100	1	21929154	16228	-5.14	0.46	12	0.21	-14405.00	159891.00	89300	20240208	-17.13	49500	20231020	49.49	89300	-17.13	20240208	61000	21.31	20240119	89300	-17.13	20240208	49500	49.49	20231020	0.67	N	035760	5000	1105 억	3205176	N	N	134	N	N
85	20240416	130410	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	73800	0	3	0.00	2495190400	34118	71.34	73200	74000	72100	95900	51700	73800	73133.88	29.82	-663	-6928	76333	75066	73933	72666	71533	75700	73300	1106	22100	5000	56080	100	1	21929154	16184	-5.12	0.46	12	0.16	-14405.00	159891.00	89300	20240208	-17.36	49500	20231020	49.09	89300	-17.36	20240208	61000	20.98	20240119	89300	-17.36	20240208	49500	49.09	20231020	0.67	N	035760	5000	1105 억	3204014	N	N	134	N	N
86	20240416	120411	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	73800	0	3	0.00	1851297900	25392	53.09	73200	73800	72100	95900	51700	73800	72908.25	29.80	-3073	-4499	76333	75066	73933	72666	71533	75700	73300	1106	22100	5000	56080	100	1	21929154	16184	-5.12	0.46	12	0.12	-14405.00	159891.00	89300	20240208	-17.36	49500	20231020	49.09	89300	-17.36	20240208	61000	20.98	20240119	89300	-17.36	20240208	49500	49.09	20231020	0.67	N	035760	5000	1105 억	3201604	N	N	134	N	N
87	20240416	110410	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	72500	-1300	5	-1.76	1262104400	17325	36.23	73200	73800	72100	95900	51700	73800	72848.02	29.79	-3300	-3320	76333	75066	73933	72666	71533	75700	73300	1106	22100	5000	56080	100	1	21929154	15899	-5.03	0.45	12	0.08	-14405.00	159891.00	89300	20240208	-18.81	49500	20231020	46.46	89300	-18.81	20240208	61000	18.85	20240119	89300	-18.81	20240208	49500	46.46	20231020	0.67	N	035760	5000	1105 억	3201377	N	N	134	N	N
88	20240416	100405	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	73600	-200	5	-0.27	696294200	9562	19.99	73200	73600	72100	95900	51700	73800	72817.55	29.81	-1258	-1749	76333	75066	73933	72666	71533	75700	73300	1106	22100	5000	56080	100	1	21929154	16140	-5.11	0.46	12	0.04	-14405.00	159891.00	89300	20240208	-17.58	49500	20231020	48.69	89300	-17.58	20240208	61000	20.66	20240119	89300	-17.58	20240208	49500	48.69	20231020	0.67	N	035760	5000	1105 억	3203419	N	N	134	N	N
89	20240416	090405	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	72800	-1000	5	-1.36	86529300	1188	2.48	73200	73500	72100	95900	51700	73800	72825.45	29.82	-76	-71	76333	75066	73933	72666	71533	75700	73300	1106	22100	5000	56080	100	1	21929154	15964	-5.05	0.46	12	0.01	-14405.00	159891.00	89300	20240208	-18.48	49500	20231020	47.07	89300	-18.48	20240208	61000	19.34	20240119	89300	-18.48	20240208	49500	47.07	20231020	0.67	N	035760	5000	1105 억	3204601	N	N	134	N	N
90	20240415	160404	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	73800	100	2	0.14	3525194300	47643	36.57	73700	75200	72800	95800	51600	73700	73992.46	29.82	-2586	-3621	80233	76966	74933	71666	69633	75950	70650	1106	22100	5000	56010	100	1	21929154	16184	-5.12	0.46	12	0.22	-14405.00	159891.00	89300	20240208	-17.36	49500	20231020	49.09	89300	-17.36	20240208	61000	20.98	20240119	89300	-17.36	20240208	49500	49.09	20231020	0.68	N	035760	5000	1105 억	3204677	N	N	134	N	N
91	20240415	150407	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	74400	700	2	0.95	2977369800	40240	30.89	73700	75200	72800	95800	51600	73700	73990.68	29.81	-4499	-5138	80233	76966	74933	71666	69633	75950	70650	1106	22100	5000	56010	100	1	21929154	16315	-5.16	0.47	12	0.18	-14405.00	159891.00	89300	20240208	-16.69	49500	20231020	50.30	89300	-16.69	20240208	61000	21.97	20240119	89300	-16.69	20240208	49500	50.30	20231020	0.68	N	035760	5000	1105 억	3202764	N	N	529	N	N
92	20240415	140402	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	74800	1100	2	1.49	2500328900	33833	25.97	73700	75200	72800	95800	51600	73700	73902.39	29.81	-4463	-4380	80233	76966	74933	71666	69633	75950	70650	1106	22100	5000	56010	100	1	21929154	16403	-5.19	0.47	12	0.15	-14405.00	159891.00	89300	20240208	-16.24	49500	20231020	51.11	89300	-16.24	20240208	61000	22.62	20240119	89300	-16.24	20240208	49500	51.11	20231020	0.68	N	035760	5000	1105 억	3202800	N	N	529	N	N
93	20240415	130401	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	74600	900	2	1.22	2144323800	29076	22.32	73700	74800	72800	95800	51600	73700	73749.01	29.82	-3464	-3004	80233	76966	74933	71666	69633	75950	70650	1106	22100	5000	56010	100	1	21929154	16359	-5.18	0.47	12	0.13	-14405.00	159891.00	89300	20240208	-16.46	49500	20231020	50.71	89300	-16.46	20240208	61000	22.30	20240119	89300	-16.46	20240208	49500	50.71	20231020	0.68	N	035760	5000	1105 억	3203799	N	N	529	N	N
94	20240415	120406	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	74200	500	2	0.68	1812512300	24622	18.90	73700	74400	72800	95800	51600	73700	73613.35	29.82	-2509	-1893	80233	76966	74933	71666	69633	75950	70650	1106	22100	5000	56010	100	1	21929154	16271	-5.15	0.46	12	0.11	-14405.00	159891.00	89300	20240208	-16.91	49500	20231020	49.90	89300	-16.91	20240208	61000	21.64	20240119	89300	-16.91	20240208	49500	49.90	20231020	0.68	N	035760	5000	1105 억	3204754	N	N	529	N	N
95	20240415	110405	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	73900	200	2	0.27	1487480800	20240	15.54	73700	74400	72800	95800	51600	73700	73491.60	29.83	-2003	-1083	80233	76966	74933	71666	69633	75950	70650	1106	22100	5000	56010	100	1	21929154	16206	-5.13	0.46	12	0.09	-14405.00	159891.00	89300	20240208	-17.25	49500	20231020	49.29	89300	-17.25	20240208	61000	21.15	20240119	89300	-17.25	20240208	49500	49.29	20231020	0.68	N	035760	5000	1105 억	3205260	N	N	529	N	N
96	20240415	100405	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	73900	200	2	0.27	1097510400	14952	11.48	73700	74400	72800	95800	51600	73700	73401.21	29.84	-932	501	80233	76966	74933	71666	69633	75950	70650	1106	22100	5000	56010	100	1	21929154	16206	-5.13	0.46	12	0.07	-14405.00	159891.00	89300	20240208	-17.25	49500	20231020	49.29	89300	-17.25	20240208	61000	21.15	20240119	89300	-17.25	20240208	49500	49.29	20231020	0.68	N	035760	5000	1105 억	3206331	N	N	529	N	N
97	20240415	090406	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	73100	-600	5	-0.81	241268400	3278	2.52	73700	73900	73100	95800	51600	73700	73600.74	29.85	-25	1116	80233	76966	74933	71666	69633	75950	70650	1106	22100	5000	56010	100	1	21929154	16030	-5.07	0.46	12	0.01	-14405.00	159891.00	89300	20240208	-18.14	49500	20231020	47.68	89300	-18.14	20240208	61000	19.84	20240119	89300	-18.14	20240208	49500	47.68	20231020	0.68	N	035760	5000	1105 억	3207238	N	N	529	N	N
98	20240412	160404	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	73700	-2100	5	-2.77	9611610400	129230	98.74	76800	78200	72900	98500	53100	75800	74376.86	29.85	18880	-5266	80200	78000	76900	74700	73600	77450	74150	1106	22700	5000	57600	100	1	21929154	16162	-5.12	0.46	12	0.59	-14405.00	159891.00	89300	20240208	-17.47	49500	20231020	48.89	89300	-17.47	20240208	61000	20.82	20240119	89300	-17.47	20240208	49500	48.89	20231020	0.68	N	035760	5000	1105 억	3207263	N	N	529	N	N
99	20240412	150403	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	73500	-2300	5	-3.03	7558517800	101307	77.41	76800	78200	72900	98500	53100	75800	74610.02	29.69	1635	-22304	80200	78000	76900	74700	73600	77450	74150	1106	22700	5000	57600	100	1	21929154	16118	-5.10	0.46	12	0.46	-14405.00	159891.00	89300	20240208	-17.69	49500	20231020	48.48	89300	-17.69	20240208	61000	20.49	20240119	89300	-17.69	20240208	49500	48.48	20231020	0.68	N	035760	5000	1105 억	3190018	N	N	141	N	N
100	20240412	140403	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	73500	-2300	5	-3.03	5263641400	70239	53.67	76800	78200	72900	98500	53100	75800	74939.01	29.60	-7645	-21992	80200	78000	76900	74700	73600	77450	74150	1106	22700	5000	57600	100	1	21929154	16118	-5.10	0.46	12	0.32	-14405.00	159891.00	89300	20240208	-17.69	49500	20231020	48.48	89300	-17.69	20240208	61000	20.49	20240119	89300	-17.69	20240208	49500	48.48	20231020	0.68	N	035760	5000	1105 억	3180738	N	N	141	N	N
101	20240412	130401	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	74400	-1400	5	-1.85	2865102400	37791	28.87	76800	78200	74200	98500	53100	75800	75814.41	29.59	-9242	-14002	80200	78000	76900	74700	73600	77450	74150	1106	22700	5000	57600	100	1	21929154	16315	-5.16	0.47	12	0.17	-14405.00	159891.00	89300	20240208	-16.69	49500	20231020	50.30	89300	-16.69	20240208	61000	21.97	20240119	89300	-16.69	20240208	49500	50.30	20231020	0.68	N	035760	5000	1105 억	3179141	N	N	141	N	N
102	20240412	120403	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	74900	-900	5	-1.19	2225275000	29229	22.33	76800	78200	74900	98500	53100	75800	76132.44	29.61	-6812	-10423	80200	78000	76900	74700	73600	77450	74150	1106	22700	5000	57600	100	1	21929154	16425	-5.20	0.47	12	0.13	-14405.00	159891.00	89300	20240208	-16.13	49500	20231020	51.31	89300	-16.13	20240208	61000	22.79	20240119	89300	-16.13	20240208	49500	51.31	20231020	0.68	N	035760	5000	1105 억	3181571	N	N	141	N	N
103	20240412	110400	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	76000	200	2	0.26	1609999600	21066	16.10	76800	78200	75400	98500	53100	75800	76426.45	29.64	-3859	-6235	80200	78000	76900	74700	73600	77450	74150	1106	22700	5000	57600	100	1	21929154	16666	-5.28	0.48	12	0.10	-14405.00	159891.00	89300	20240208	-14.89	49500	20231020	53.54	89300	-14.89	20240208	61000	24.59	20240119	89300	-14.89	20240208	49500	53.54	20231020	0.68	N	035760	5000	1105 억	3184524	N	N	141	N	N
104	20240412	100402	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	76500	700	2	0.92	1300634100	17013	13.00	76800	78200	75400	98500	53100	75800	76449.43	29.65	-2792	-4948	80200	78000	76900	74700	73600	77450	74150	1106	22700	5000	57600	100	1	21929154	16776	-5.31	0.48	12	0.08	-14405.00	159891.00	89300	20240208	-14.33	49500	20231020	54.55	89300	-14.33	20240208	61000	25.41	20240119	89300	-14.33	20240208	49500	54.55	20231020	0.68	N	035760	5000	1105 억	3185591	N	N	141	N	N
105	20240412	090401	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	76400	600	2	0.79	307921100	4005	3.06	76800	78200	76200	98500	53100	75800	76884.17	29.68	586	366	80200	78000	76900	74700	73600	77450	74150	1106	22700	5000	57600	100	1	21929154	16754	-5.30	0.48	12	0.02	-14405.00	159891.00	89300	20240208	-14.45	49500	20231020	54.34	89300	-14.45	20240208	61000	25.25	20240119	89300	-14.45	20240208	49500	54.34	20231020	0.68	N	035760	5000	1105 억	3188969	N	N	141	N	N
106	20240411	160359	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	75800	-2100	5	-2.70	10064647800	129827	225.13	77500	79100	75800	101200	54600	77900	77529.17	29.59	-9958	866	81500	79700	78800	77000	76100	79250	76550	1106	23300	5000	59200	100	1	21929154	16622	-5.26	0.47	12	0.59	-14405.00	159891.00	89300	20240208	-15.12	49500	20231020	53.13	89300	-15.12	20240208	61000	24.26	20240119	89300	-15.12	20240208	49500	53.13	20231020	0.68	N	035760	5000	1105 억	3179030	N	N	141	N	N
107	20240411	150405	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	76600	-1300	5	-1.67	7583914200	97178	168.52	77500	79100	76500	101200	54600	77900	78041.47	29.69	1571	-10712	81500	79700	78800	77000	76100	79250	76550	1106	23300	5000	59200	100	1	21929154	16798	-5.32	0.48	12	0.44	-14405.00	159891.00	89300	20240208	-14.22	49500	20231020	54.75	89300	-14.22	20240208	61000	25.57	20240119	89300	-14.22	20240208	49500	54.75	20231020	0.68	N	035760	5000	1105 억	3190559	N	N	5541	N	N
108	20240411	140404	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	77900	0	3	0.00	6177994300	78941	136.89	77500	79100	76500	101200	54600	77900	78260.91	29.68	-290	-11813	81500	79700	78800	77000	76100	79250	76550	1106	23300	5000	59200	100	1	21929154	17083	-5.41	0.49	12	0.36	-14405.00	159891.00	89300	20240208	-12.77	49500	20231020	57.37	89300	-12.77	20240208	61000	27.70	20240119	89300	-12.77	20240208	49500	57.37	20231020	0.68	N	035760	5000	1105 억	3188698	N	N	5541	N	N
109	20240411	130356	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	77900	0	3	0.00	5056557600	64460	111.78	77500	79100	76500	101200	54600	77900	78444.89	29.67	-1218	-11627	81500	79700	78800	77000	76100	79250	76550	1106	23300	5000	59200	100	1	21929154	17083	-5.41	0.49	12	0.29	-14405.00	159891.00	89300	20240208	-12.77	49500	20231020	57.37	89300	-12.77	20240208	61000	27.70	20240119	89300	-12.77	20240208	49500	57.37	20231020	0.68	N	035760	5000	1105 억	3187770	N	N	5541	N	N
110	20240411	120401	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	78700	800	2	1.03	3682465600	46916	81.36	77500	79100	76500	101200	54600	77900	78490.61	29.68	528	-7959	81500	79700	78800	77000	76100	79250	76550	1106	23300	5000	59200	100	1	21929154	17258	-5.46	0.49	12	0.21	-14405.00	159891.00	89300	20240208	-11.87	49500	20231020	58.99	89300	-11.87	20240208	61000	29.02	20240119	89300	-11.87	20240208	49500	58.99	20231020	0.68	N	035760	5000	1105 억	3189516	N	N	5541	N	N
111	20240411	110358	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	78800	900	2	1.16	2507395500	31995	55.48	77500	79100	76500	101200	54600	77900	78368.35	29.70	2189	-3652	81500	79700	78800	77000	76100	79250	76550	1106	23300	5000	59200	100	1	21929154	17280	-5.47	0.49	12	0.15	-14405.00	159891.00	89300	20240208	-11.76	49500	20231020	59.19	89300	-11.76	20240208	61000	29.18	20240119	89300	-11.76	20240208	49500	59.19	20231020	0.68	N	035760	5000	1105 억	3191177	N	N	5541	N	N
112	20240411	100402	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	78600	700	2	0.90	1356182700	17387	30.15	77500	79100	76500	101200	54600	77900	77999.81	29.70	2201	-747	81500	79700	78800	77000	76100	79250	76550	1106	23300	5000	59200	100	1	21929154	17236	-5.46	0.49	12	0.08	-14405.00	159891.00	89300	20240208	-11.98	49500	20231020	58.79	89300	-11.98	20240208	61000	28.85	20240119	89300	-11.98	20240208	49500	58.79	20231020	0.68	N	035760	5000	1105 억	3191189	N	N	5541	N	N
113	20240411	090400	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	77900	0	3	0.00	195225500	2525	4.38	77500	77900	76500	101200	54600	77900	77317.03	29.69	1014	769	81500	79700	78800	77000	76100	79250	76550	1106	23300	5000	59200	100	1	21929154	17083	-5.41	0.49	12	0.01	-14405.00	159891.00	89300	20240208	-12.77	49500	20231020	57.37	89300	-12.77	20240208	61000	27.70	20240119	89300	-12.77	20240208	49500	57.37	20231020	0.68	N	035760	5000	1105 억	3190002	N	N	5541	N	N
114	20240409	160354	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	77900	-800	5	-1.02	4558527700	57458	76.62	79400	80600	77900	102300	55100	78700	79338.47	29.63	-14879	-11244	81700	80200	78700	77200	75700	79450	76450	1106	23600	5000	59810	100	1	21929154	17083	-5.41	0.49	12	0.26	-14405.00	159891.00	89300	20240208	-12.77	49500	20231020	57.37	89300	-12.77	20240208	61000	27.70	20240119	89300	-12.77	20240208	49500	57.37	20231020	0.67	N	035760	5000	1105 억	3184128	N	N	5541	N	N
115	20240409	150357	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	79000	300	2	0.38	3682734100	46262	61.69	79400	80600	78700	102300	55100	78700	79606.03	29.67	-10891	-11873	81700	80200	78700	77200	75700	79450	76450	1106	23600	5000	59810	100	1	21929154	17324	-5.48	0.49	12	0.21	-14405.00	159891.00	89300	20240208	-11.53	49500	20231020	59.60	89300	-11.53	20240208	61000	29.51	20240119	89300	-11.53	20240208	49500	59.60	20231020	0.67	N	035760	5000	1105 억	3188116	N	N	2077	N	N
116	20240409	140359	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	79900	1200	2	1.52	2735346600	34316	45.76	79400	80600	78700	102300	55100	78700	79710.53	29.70	-8019	-9273	81700	80200	78700	77200	75700	79450	76450	1106	23600	5000	59810	100	1	21929154	17521	-5.55	0.50	12	0.16	-14405.00	159891.00	89300	20240208	-10.53	49500	20231020	61.41	89300	-10.53	20240208	61000	30.98	20240119	89300	-10.53	20240208	49500	61.41	20231020	0.67	N	035760	5000	1105 억	3190988	N	N	2077	N	N
117	20240409	130354	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	79600	900	2	1.14	2178402300	27319	36.43	79400	80600	78700	102300	55100	78700	79739.46	29.71	-6225	-7016	81700	80200	78700	77200	75700	79450	76450	1106	23600	5000	59810	100	1	21929154	17456	-5.53	0.50	12	0.12	-14405.00	159891.00	89300	20240208	-10.86	49500	20231020	60.81	89300	-10.86	20240208	61000	30.49	20240119	89300	-10.86	20240208	49500	60.81	20231020	0.67	N	035760	5000	1105 억	3192782	N	N	2077	N	N
118	20240409	120358	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	79700	1000	2	1.27	1910859300	23962	31.95	79400	80600	78700	102300	55100	78700	79745.40	29.73	-4934	-5661	81700	80200	78700	77200	75700	79450	76450	1106	23600	5000	59810	100	1	21929154	17478	-5.53	0.50	12	0.11	-14405.00	159891.00	89300	20240208	-10.75	49500	20231020	61.01	89300	-10.75	20240208	61000	30.66	20240119	89300	-10.75	20240208	49500	61.01	20231020	0.67	N	035760	5000	1105 억	3194073	N	N	2077	N	N
119	20240409	110356	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	80000	1300	2	1.65	1593730000	19983	26.65	79400	80600	78700	102300	55100	78700	79754.29	29.73	-4055	-4735	81700	80200	78700	77200	75700	79450	76450	1106	23600	5000	59810	100	1	21929154	17543	-5.55	0.50	12	0.09	-14405.00	159891.00	89300	20240208	-10.41	49500	20231020	61.62	89300	-10.41	20240208	61000	31.15	20240119	89300	-10.41	20240208	49500	61.62	20231020	0.67	N	035760	5000	1105 억	3194952	N	N	2077	N	N
120	20240409	100354	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	79600	900	2	1.14	725330200	9075	12.10	79400	80600	78700	102300	55100	78700	79926.19	29.78	748	765	81700	80200	78700	77200	75700	79450	76450	1106	23600	5000	59810	100	1	21929154	17456	-5.53	0.50	12	0.04	-14405.00	159891.00	89300	20240208	-10.86	49500	20231020	60.81	89300	-10.86	20240208	61000	30.49	20240119	89300	-10.86	20240208	49500	60.81	20231020	0.67	N	035760	5000	1105 억	3199755	N	N	2077	N	N
121	20240409	090400	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	78800	100	2	0.13	22874600	289	0.39	79400	79500	78700	102300	55100	78700	79150.87	29.77	-38	-121	81700	80200	78700	77200	75700	79450	76450	1106	23600	5000	59810	100	1	21929154	17280	-5.47	0.49	12	0.00	-14405.00	159891.00	89300	20240208	-11.76	49500	20231020	59.19	89300	-11.76	20240208	61000	29.18	20240119	89300	-11.76	20240208	49500	59.19	20231020	0.67	N	035760	5000	1105 억	3198969	N	N	2077	N	N
122	20240408	160351	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	78700	-400	5	-0.51	5896357400	74858	114.77	80200	80200	77200	102800	55400	79100	78767.27	29.77	-1821	-12063	81900	80500	79800	78400	77700	80150	78050	1106	23700	5000	60110	100	1	21929154	17258	-5.46	0.49	12	0.34	-14405.00	159891.00	89300	20240208	-11.87	49500	20231020	58.99	89300	-11.87	20240208	61000	29.02	20240119	89300	-11.87	20240208	49500	58.99	20231020	0.67	N	035760	5000	1105 억	3198881	N	N	2077	N	N
123	20240408	150356	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	79200	100	2	0.13	5579637800	70843	108.61	80200	80200	77200	102800	55400	79100	78760.61	29.77	-2351	-12684	81900	80500	79800	78400	77700	80150	78050	1106	23700	5000	60110	100	1	21929154	17368	-5.50	0.50	12	0.32	-14405.00	159891.00	89300	20240208	-11.31	49500	20231020	60.00	89300	-11.31	20240208	61000	29.84	20240119	89300	-11.31	20240208	49500	60.00	20231020	0.67	N	035760	5000	1105 억	3198351	N	N	1365	N	N
124	20240408	140358	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	78900	-200	5	-0.25	4843765300	61529	94.33	80200	80200	77200	102800	55400	79100	78723.29	29.78	-1056	-11212	81900	80500	79800	78400	77700	80150	78050	1106	23700	5000	60110	100	1	21929154	17302	-5.48	0.49	12	0.28	-14405.00	159891.00	89300	20240208	-11.65	49500	20231020	59.39	89300	-11.65	20240208	61000	29.34	20240119	89300	-11.65	20240208	49500	59.39	20231020	0.67	N	035760	5000	1105 억	3199646	N	N	1365	N	N
125	20240408	130355	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	78900	-200	5	-0.25	3958651000	50318	77.15	80200	80200	77200	102800	55400	79100	78672.66	29.79	767	-9442	81900	80500	79800	78400	77700	80150	78050	1106	23700	5000	60110	100	1	21929154	17302	-5.48	0.49	12	0.23	-14405.00	159891.00	89300	20240208	-11.65	49500	20231020	59.39	89300	-11.65	20240208	61000	29.34	20240119	89300	-11.65	20240208	49500	59.39	20231020	0.67	N	035760	5000	1105 억	3201469	N	N	1365	N	N
126	20240408	120356	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	79200	100	2	0.13	3570285500	45404	69.61	80200	80200	77200	102800	55400	79100	78633.72	29.79	-31	-9455	81900	80500	79800	78400	77700	80150	78050	1106	23700	5000	60110	100	1	21929154	17368	-5.50	0.50	12	0.21	-14405.00	159891.00	89300	20240208	-11.31	49500	20231020	60.00	89300	-11.31	20240208	61000	29.84	20240119	89300	-11.31	20240208	49500	60.00	20231020	0.67	N	035760	5000	1105 억	3200671	N	N	1365	N	N
127	20240408	110357	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	79300	200	2	0.25	2933737300	37386	57.32	80200	80200	77200	102800	55400	79100	78471.55	29.79	134	-7974	81900	80500	79800	78400	77700	80150	78050	1106	23700	5000	60110	100	1	21929154	17390	-5.51	0.50	12	0.17	-14405.00	159891.00	89300	20240208	-11.20	49500	20231020	60.20	89300	-11.20	20240208	61000	30.00	20240119	89300	-11.20	20240208	49500	60.20	20231020	0.67	N	035760	5000	1105 억	3200836	N	N	1365	N	N
128	20240408	100353	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	79200	100	2	0.13	2153787400	27449	42.08	80200	80200	77200	102800	55400	79100	78465.06	29.79	481	-5590	81900	80500	79800	78400	77700	80150	78050	1106	23700	5000	60110	100	1	21929154	17368	-5.50	0.50	12	0.13	-14405.00	159891.00	89300	20240208	-11.31	49500	20231020	60.00	89300	-11.31	20240208	61000	29.84	20240119	89300	-11.31	20240208	49500	60.00	20231020	0.67	N	035760	5000	1105 억	3201183	N	N	1365	N	N
129	20240408	090357	55	40.00	KSQ150	방송서비스	N	N	N	Y	40	N	79400	300	2	0.38	173163100	2171	3.33	80200	80200	79400	102800	55400	79100	79761.91	29.78	-1061	-1132	81900	80500	79800	78400	77700	80150	78050	1106	23700	5000	60110	100	1	21929154	17412	-5.51	0.50	12	0.01	-14405.00	159891.00	89300	20240208	-11.09	49500	20231020	60.40	89300	-11.09	20240208	61000	30.16	20240119	89300	-11.09	20240208	49500	60.40	20231020	0.67	N	035760	5000	1105 억	3199641	N	N	1365	N	N
130	20240405	160357	57	100.00	KSQ150	방송서비스	N	N	N	N		N	79100	-1700	5	-2.10	5210636200	65170	58.78	80800	81200	79100	105000	56600	80800	79954.50	29.78	-18604	-21422	83933	82366	80833	79266	77733	81600	78500	1106	24200	5000	61400	100	1	21929154	17346	-5.49	0.49	12	0.30	-14405.00	159891.00	89300	20240208	-11.42	49500	20231020	59.80	89300	-11.42	20240208	61000	29.67	20240119	89300	-11.42	20240208	49500	59.80	20231020	0.68	N	035760	5000	1105 억	3199816	N	N	1365	N	N
131	20240405	150354	57	100.00	KSQ150	방송서비스	N	N	N	N		N	79600	-1200	5	-1.49	4293736400	53608	48.35	80800	81200	79300	105000	56600	80800	80094.94	29.83	-13201	-16980	83933	82366	80833	79266	77733	81600	78500	1106	24200	5000	61400	100	1	21929154	17456	-5.53	0.50	12	0.24	-14405.00	159891.00	89300	20240208	-10.86	49500	20231020	60.81	89300	-10.86	20240208	61000	30.49	20240119	89300	-10.86	20240208	49500	60.81	20231020	0.68	N	035760	5000	1105 억	3205219	N	N	175	N	N
132	20240405	140353	57	100.00	KSQ150	방송서비스	N	N	N	N		N	79800	-1000	5	-1.24	3605333200	44959	40.55	80800	81200	79300	105000	56600	80800	80191.44	29.84	-11545	-14871	83933	82366	80833	79266	77733	81600	78500	1106	24200	5000	61400	100	1	21929154	17499	-5.54	0.50	12	0.21	-14405.00	159891.00	89300	20240208	-10.64	49500	20231020	61.21	89300	-10.64	20240208	61000	30.82	20240119	89300	-10.64	20240208	49500	61.21	20231020	0.68	N	035760	5000	1105 억	3206875	N	N	175	N	N
133	20240405	130353	57	100.00	KSQ150	방송서비스	N	N	N	N		N	80400	-400	5	-0.50	3014883400	37577	33.89	80800	81200	79300	105000	56600	80800	80232.00	29.87	-8531	-11216	83933	82366	80833	79266	77733	81600	78500	1106	24200	5000	61400	100	1	21929154	17631	-5.58	0.50	12	0.17	-14405.00	159891.00	89300	20240208	-9.97	49500	20231020	62.42	89300	-9.97	20240208	61000	31.80	20240119	89300	-9.97	20240208	49500	62.42	20231020	0.68	N	035760	5000	1105 억	3209889	N	N	175	N	N
134	20240405	120353	57	100.00	KSQ150	방송서비스	N	N	N	N		N	80500	-300	5	-0.37	2379662000	29668	26.76	80800	81200	79300	105000	56600	80800	80209.52	29.90	-5471	-7695	83933	82366	80833	79266	77733	81600	78500	1106	24200	5000	61400	100	1	21929154	17653	-5.59	0.50	12	0.14	-14405.00	159891.00	89300	20240208	-9.85	49500	20231020	62.63	89300	-9.85	20240208	61000	31.97	20240119	89300	-9.85	20240208	49500	62.63	20231020	0.68	N	035760	5000	1105 억	3212949	N	N	175	N	N
135	20240405	110356	57	100.00	KSQ150	방송서비스	N	N	N	N		N	80500	-300	5	-0.37	1784082400	22271	20.09	80800	81200	79300	105000	56600	80800	80107.56	29.92	-3145	-4948	83933	82366	80833	79266	77733	81600	78500	1106	24200	5000	61400	100	1	21929154	17653	-5.59	0.50	12	0.10	-14405.00	159891.00	89300	20240208	-9.85	49500	20231020	62.63	89300	-9.85	20240208	61000	31.97	20240119	89300	-9.85	20240208	49500	62.63	20231020	0.68	N	035760	5000	1105 억	3215275	N	N	175	N	N
136	20240405	100328	57	100.00	KSQ150	방송서비스	N	N	N	N		N	80900	100	2	0.12	1223388000	15310	13.81	80800	80900	79300	105000	56600	80800	79907.19	29.93	-1986	-2910	83933	82366	80833	79266	77733	81600	78500	1106	24200	5000	61400	100	1	21929154	17741	-5.62	0.51	12	0.07	-14405.00	159891.00	89300	20240208	-9.41	49500	20231020	63.43	89300	-9.41	20240208	61000	32.62	20240119	89300	-9.41	20240208	49500	63.43	20231020	0.68	N	035760	5000	1105 억	3216434	N	N	175	N	N
137	20240405	090352	57	100.00	KSQ150	방송서비스	N	N	N	N		N	80200	-600	5	-0.74	174134000	2160	1.95	80800	80800	80100	105000	56600	80800	80616.74	29.94	-1145	-890	83933	82366	80833	79266	77733	81600	78500	1106	24200	5000	61400	100	1	21929154	17587	-5.57	0.50	12	0.01	-14405.00	159891.00	89300	20240208	-10.19	49500	20231020	62.02	89300	-10.19	20240208	61000	31.48	20240119	89300	-10.19	20240208	49500	62.02	20231020	0.68	N	035760	5000	1105 억	3217275	N	N	175	N	N
138	20240404	160350	57	100.00	KSQ150	방송서비스	N	N	N	N		N	80800	0	3	0.00	8924707100	110799	68.37	81900	82400	79300	105000	56600	80800	80548.06	29.95	20450	-1423	85533	83166	81033	78666	76533	84350	79850	1106	24200	5000	61400	100	1	21929154	17719	-5.61	0.51	12	0.51	-14405.00	159891.00	89300	20240208	-9.52	49500	20231020	63.23	89300	-9.52	20240208	61000	32.46	20240119	89300	-9.52	20240208	49500	63.23	20231020	0.68	N	035760	5000	1105 억	3218420	N	N	175	N	N
139	20240404	150349	57	100.00	KSQ150	방송서비스	N	N	N	N		N	80300	-500	5	-0.62	8356788800	103750	64.02	81900	82400	79300	105000	56600	80800	80547.36	29.93	18615	-1832	85533	83166	81033	78666	76533	84350	79850	1106	24200	5000	61400	100	1	21929154	17609	-5.57	0.50	12	0.47	-14405.00	159891.00	89300	20240208	-10.08	49500	20231020	62.22	89300	-10.08	20240208	61000	31.64	20240119	89300	-10.08	20240208	49500	62.22	20231020	0.68	N	035760	5000	1105 억	3216585	N	N	957	N	N
140	20240404	140350	57	100.00	KSQ150	방송서비스	N	N	N	N		N	81000	200	2	0.25	6995229300	86863	53.60	81900	82400	79300	105000	56600	80800	80531.75	29.88	12592	1023	85533	83166	81033	78666	76533	84350	79850	1106	24200	5000	61400	100	1	21929154	17763	-5.62	0.51	12	0.40	-14405.00	159891.00	89300	20240208	-9.29	49500	20231020	63.64	89300	-9.29	20240208	61000	32.79	20240119	89300	-9.29	20240208	49500	63.64	20231020	0.68	N	035760	5000	1105 억	3210562	N	N	957	N	N
141	20240404	130348	57	100.00	KSQ150	방송서비스	N	N	N	N		N	81100	300	2	0.37	5594084100	69554	42.92	81900	82400	79300	105000	56600	80800	80427.93	29.83	7449	2372	85533	83166	81033	78666	76533	84350	79850	1106	24200	5000	61400	100	1	21929154	17785	-5.63	0.51	12	0.32	-14405.00	159891.00	89300	20240208	-9.18	49500	20231020	63.84	89300	-9.18	20240208	61000	32.95	20240119	89300	-9.18	20240208	49500	63.84	20231020	0.68	N	035760	5000	1105 억	3205419	N	N	957	N	N
142	20240404	120348	57	100.00	KSQ150	방송서비스	N	N	N	N		N	80600	-200	5	-0.25	4219983400	52590	32.45	81900	82400	79300	105000	56600	80800	80243.08	29.76	341	838	85533	83166	81033	78666	76533	84350	79850	1106	24200	5000	61400	100	1	21929154	17675	-5.60	0.50	12	0.24	-14405.00	159891.00	89300	20240208	-9.74	49500	20231020	62.83	89300	-9.74	20240208	61000	32.13	20240119	89300	-9.74	20240208	49500	62.83	20231020	0.68	N	035760	5000	1105 억	3198311	N	N	957	N	N
143	20240404	110349	57	100.00	KSQ150	방송서비스	N	N	N	N		N	80200	-600	5	-0.74	2669766500	33182	20.48	81900	82400	79700	105000	56600	80800	80458.28	29.76	-656	-130	85533	83166	81033	78666	76533	84350	79850	1106	24200	5000	61400	100	1	21929154	17587	-5.57	0.50	12	0.15	-14405.00	159891.00	89300	20240208	-10.19	49500	20231020	62.02	89300	-10.19	20240208	61000	31.48	20240119	89300	-10.19	20240208	49500	62.02	20231020	0.68	N	035760	5000	1105 억	3197314	N	N	957	N	N
144	20240404	100348	57	100.00	KSQ150	방송서비스	N	N	N	N		N	80000	-800	5	-0.99	1405576700	17378	10.72	81900	82400	79900	105000	56600	80800	80882.54	29.75	-1442	-413	85533	83166	81033	78666	76533	84350	79850	1106	24200	5000	61400	100	1	21929154	17543	-5.55	0.50	12	0.08	-14405.00	159891.00	89300	20240208	-10.41	49500	20231020	61.62	89300	-10.41	20240208	61000	31.15	20240119	89300	-10.41	20240208	49500	61.62	20231020	0.68	N	035760	5000	1105 억	3196528	N	N	957	N	N
145	20240404	090349	57	100.00	KSQ150	방송서비스	N	N	N	N		N	81700	900	2	1.11	135023300	1650	1.02	81900	82400	81400	105000	56600	80800	81832.30	29.75	-928	-604	85533	83166	81033	78666	76533	84350	79850	1106	24200	5000	61400	100	1	21929154	17916	-5.67	0.51	12	0.01	-14405.00	159891.00	89300	20240208	-8.51	49500	20231020	65.05	89300	-8.51	20240208	61000	33.93	20240119	89300	-8.51	20240208	49500	65.05	20231020	0.68	N	035760	5000	1105 억	3197042	N	N	957	N	N
146	20240403	160349	57	100.00	KSQ150	방송서비스	N	N	N	N		N	80800	1700	2	2.15	13185435200	161727	65.88	79000	83400	78900	102800	55400	79100	81529.40	29.76	40168	28255	87100	83100	81000	77000	74900	82050	75950	1106	23700	5000	60110	100	1	21929154	17719	-5.61	0.51	12	0.74	-14405.00	159891.00	89300	20240208	-9.52	49500	20231020	63.23	89300	-9.52	20240208	61000	32.46	20240119	89300	-9.52	20240208	49500	63.23	20231020	0.68	N	035760	5000	1105 억	3197970	N	N	933	N	N
147	20240403	150347	57	100.00	KSQ150	방송서비스	N	N	N	N		N	80700	1600	2	2.02	12594523800	154404	62.90	79000	83400	78900	102800	55400	79100	81568.73	29.76	40130	29028	87100	83100	81000	77000	74900	82050	75950	1106	23700	5000	60110	100	1	21929154	17697	-5.60	0.50	12	0.70	-14405.00	159891.00	89300	20240208	-9.63	49500	20231020	63.03	89300	-9.63	20240208	61000	32.30	20240119	89300	-9.63	20240208	49500	63.03	20231020	0.68	N	035760	5000	1105 억	3197932	N	N	394	N	N
148	20240403	140347	57	100.00	KSQ150	방송서비스	N	N	N	N		N	80900	1800	2	2.28	11013176500	134881	54.94	79000	83400	78900	102800	55400	79100	81651.17	29.76	39913	32375	87100	83100	81000	77000	74900	82050	75950	1106	23700	5000	60110	100	1	21929154	17741	-5.62	0.51	12	0.62	-14405.00	159891.00	89300	20240208	-9.41	49500	20231020	63.43	89300	-9.41	20240208	61000	32.62	20240119	89300	-9.41	20240208	49500	63.43	20231020	0.68	N	035760	5000	1105 억	3197715	N	N	394	N	N
149	20240403	130346	57	100.00	KSQ150	방송서비스	N	N	N	N		N	81100	2000	2	2.53	9696708800	118593	48.31	79000	83400	78900	102800	55400	79100	81764.73	29.73	36315	33242	87100	83100	81000	77000	74900	82050	75950	1106	23700	5000	60110	100	1	21929154	17785	-5.63	0.51	12	0.54	-14405.00	159891.00	89300	20240208	-9.18	49500	20231020	63.84	89300	-9.18	20240208	61000	32.95	20240119	89300	-9.18	20240208	49500	63.84	20231020	0.68	N	035760	5000	1105 억	3194117	N	N	394	N	N
150	20240403	120347	57	100.00	KSQ150	방송서비스	N	N	N	N		N	81800	2700	2	3.41	8695607300	106275	43.29	79000	83400	78900	102800	55400	79100	81821.91	29.68	31870	29966	87100	83100	81000	77000	74900	82050	75950	1106	23700	5000	60110	100	1	21929154	17938	-5.68	0.51	12	0.48	-14405.00	159891.00	89300	20240208	-8.40	49500	20231020	65.25	89300	-8.40	20240208	61000	34.10	20240119	89300	-8.40	20240208	49500	65.25	20231020	0.68	N	035760	5000	1105 억	3189672	N	N	394	N	N
151	20240403	110347	57	100.00	KSQ150	방송서비스	N	N	N	N		N	82700	3600	2	4.55	7416152400	90772	36.98	79000	83400	78900	102800	55400	79100	81701.05	29.64	27272	26274	87100	83100	81000	77000	74900	82050	75950	1106	23700	5000	60110	100	1	21929154	18135	-5.74	0.52	12	0.41	-14405.00	159891.00	89300	20240208	-7.39	49500	20231020	67.07	89300	-7.39	20240208	61000	35.57	20240119	89300	-7.39	20240208	49500	67.07	20231020	0.68	N	035760	5000	1105 억	3185074	N	N	394	N	N
152	20240403	100347	57	100.00	KSQ150	방송서비스	N	N	N	N		N	82000	2900	2	3.67	4298827200	53046	21.61	79000	82400	78900	102800	55400	79100	81039.83	29.52	13765	12428	87100	83100	81000	77000	74900	82050	75950	1106	23700	5000	60110	100	1	21929154	17982	-5.69	0.51	12	0.24	-14405.00	159891.00	89300	20240208	-8.17	49500	20231020	65.66	89300	-8.17	20240208	61000	34.43	20240119	89300	-8.17	20240208	49500	65.66	20231020	0.68	N	035760	5000	1105 억	3171567	N	N	394	N	N
153	20240403	090348	57	100.00	KSQ150	방송서비스	N	N	N	N		N	79400	300	2	0.38	320518600	4048	1.65	79000	80300	78900	102800	55400	79100	79179.61	29.41	1907	1796	87100	83100	81000	77000	74900	82050	75950	1106	23700	5000	60110	100	1	21929154	17412	-5.51	0.50	12	0.02	-14405.00	159891.00	89300	20240208	-11.09	49500	20231020	60.40	89300	-11.09	20240208	61000	30.16	20240119	89300	-11.09	20240208	49500	60.40	20231020	0.68	N	035760	5000	1105 억	3159709	N	N	394	N	N
154	20240402	160339	57	100.00	KSQ150	방송서비스	N	N	N	N		N	79100	-6900	5	-8.02	19770260100	245294	98.04	85000	85000	78900	111800	60200	86000	80602.46	29.38	-54627	-80812	90266	88132	84666	82532	79066	89200	83600	1106	25800	5000	65360	100	1	21929154	17346	-5.49	0.49	12	1.12	-14405.00	159891.00	89300	20240208	-11.42	49500	20231020	59.80	89300	-11.42	20240208	61000	29.67	20240119	89300	-11.42	20240208	49500	59.80	20231020	0.66	N	035760	5000	1105 억	3157458	N	N	394	N	N
155	20240402	150346	57	100.00	KSQ150	방송서비스	N	N	N	N		N	79500	-6500	5	-7.56	18402600400	228102	91.17	85000	85000	78900	111800	60200	86000	80676.27	29.45	-47920	-72798	90266	88132	84666	82532	79066	89200	83600	1106	25800	5000	65360	100	1	21929154	17434	-5.52	0.50	12	1.04	-14405.00	159891.00	89300	20240208	-10.97	49500	20231020	60.61	89300	-10.97	20240208	61000	30.33	20240119	89300	-10.97	20240208	49500	60.61	20231020	0.66	N	035760	5000	1105 억	3164165	N	N	245	N	N
156	20240402	140347	57	100.00	KSQ150	방송서비스	N	N	N	N		N	80000	-6000	5	-6.98	15971626700	197498	78.94	85000	85000	78900	111800	60200	86000	80868.93	29.51	-41099	-60504	90266	88132	84666	82532	79066	89200	83600	1106	25800	5000	65360	100	1	21929154	17543	-5.55	0.50	12	0.90	-14405.00	159891.00	89300	20240208	-10.41	49500	20231020	61.62	89300	-10.41	20240208	61000	31.15	20240119	89300	-10.41	20240208	49500	61.62	20231020	0.66	N	035760	5000	1105 억	3170986	N	N	245	N	N
157	20240402	130342	57	100.00	KSQ150	방송서비스	N	N	N	N		N	80000	-6000	5	-6.98	13778135600	169918	67.91	85000	85000	78900	111800	60200	86000	81085.99	29.52	-40195	-53666	90266	88132	84666	82532	79066	89200	83600	1106	25800	5000	65360	100	1	21929154	17543	-5.55	0.50	12	0.77	-14405.00	159891.00	89300	20240208	-10.41	49500	20231020	61.62	89300	-10.41	20240208	61000	31.15	20240119	89300	-10.41	20240208	49500	61.62	20231020	0.66	N	035760	5000	1105 억	3171890	N	N	245	N	N
158	20240402	120341	57	100.00	KSQ150	방송서비스	N	N	N	N		N	80400	-5600	5	-6.51	10691828400	131100	52.40	85000	85000	79500	111800	60200	86000	81553.60	29.60	-31231	-42715	90266	88132	84666	82532	79066	89200	83600	1106	25800	5000	65360	100	1	21929154	17631	-5.58	0.50	12	0.60	-14405.00	159891.00	89300	20240208	-9.97	49500	20231020	62.42	89300	-9.97	20240208	61000	31.80	20240119	89300	-9.97	20240208	49500	62.42	20231020	0.66	N	035760	5000	1105 억	3180854	N	N	245	N	N
159	20240402	110343	57	100.00	KSQ150	방송서비스	N	N	N	N		N	80200	-5800	5	-6.74	8274022400	100883	40.32	85000	85000	80000	111800	60200	86000	82014.68	29.66	-25169	-35931	90266	88132	84666	82532	79066	89200	83600	1106	25800	5000	65360	100	1	21929154	17587	-5.57	0.50	12	0.46	-14405.00	159891.00	89300	20240208	-10.19	49500	20231020	62.02	89300	-10.19	20240208	61000	31.48	20240119	89300	-10.19	20240208	49500	62.02	20231020	0.66	N	035760	5000	1105 억	3186916	N	N	245	N	N
160	20240402	100342	57	100.00	KSQ150	방송서비스	N	N	N	N		N	82800	-3200	5	-3.72	2802812000	33471	13.38	85000	85000	82800	111800	60200	86000	83736.22	29.85	-4164	-7768	90266	88132	84666	82532	79066	89200	83600	1106	25800	5000	65360	100	1	21929154	18157	-5.75	0.52	12	0.15	-14405.00	159891.00	89300	20240208	-7.28	49500	20231020	67.27	89300	-7.28	20240208	61000	35.74	20240119	89300	-7.28	20240208	49500	67.27	20231020	0.66	N	035760	5000	1105 억	3207921	N	N	245	N	N
161	20240402	090342	57	100.00	KSQ150	방송서비스	N	N	N	N		N	84500	-1500	5	-1.74	305173400	3599	1.44	85000	85000	84400	111800	60200	86000	84782.44	29.89	159	-737	90266	88132	84666	82532	79066	89200	83600	1106	25800	5000	65360	100	1	21929154	18530	-5.87	0.53	12	0.02	-14405.00	159891.00	89300	20240208	-5.38	49500	20231020	70.71	89300	-5.38	20240208	61000	38.52	20240119	89300	-5.38	20240208	49500	70.71	20231020	0.66	N	035760	5000	1105 억	3212244	N	N	245	N	N
162	20240401	160340	57	100.00	KSQ150	방송서비스	N	N	N	N		N	86000	3000	2	3.61	21217078400	249878	124.86	83400	86800	81200	107900	58100	83000	84906.63	29.89	-9700	-5734	86533	84766	81733	79966	76933	85650	80850	1106	24900	5000	63080	100	1	21929154	18859	-5.97	0.54	12	1.14	-14405.00	159891.00	89300	20240208	-3.70	49500	20231020	73.74	89300	-3.70	20240208	61000	40.98	20240119	89300	-3.70	20240208	49500	73.74	20231020	0.65	N	035760	5000	1105 억	3211622	N	N	245	N	N
163	20240401	150341	57	100.00	KSQ150	방송서비스	N	N	N	N		N	86200	3200	2	3.86	20257878400	238743	119.29	83400	86800	81200	107900	58100	83000	84852.24	29.91	-7105	-4515	86533	84766	81733	79966	76933	85650	80850	1106	24900	5000	63080	100	1	21929154	18903	-5.98	0.54	12	1.09	-14405.00	159891.00	89300	20240208	-3.47	49500	20231020	74.14	89300	-3.47	20240208	61000	41.31	20240119	89300	-3.47	20240208	49500	74.14	20231020	0.65	N	035760	5000	1105 억	3214217	N	N	95	N	N
164	20240401	140340	57	100.00	KSQ150	방송서비스	N	N	N	N		N	86300	3300	2	3.98	17584540200	207772	103.82	83400	86400	81200	107900	58100	83000	84633.83	30.01	3540	6599	86533	84766	81733	79966	76933	85650	80850	1106	24900	5000	63080	100	1	21929154	18925	-5.99	0.54	12	0.95	-14405.00	159891.00	89300	20240208	-3.36	49500	20231020	74.34	89300	-3.36	20240208	61000	41.48	20240119	89300	-3.36	20240208	49500	74.34	20231020	0.65	N	035760	5000	1105 억	3224862	N	N	95	N	N
165	20240401	130340	57	100.00	KSQ150	방송서비스	N	N	N	N		N	85700	2700	2	3.25	15338801400	181661	90.77	83400	86100	81200	107900	58100	83000	84436.40	30.06	8273	12376	86533	84766	81733	79966	76933	85650	80850	1106	24900	5000	63080	100	1	21929154	18793	-5.95	0.54	12	0.83	-14405.00	159891.00	89300	20240208	-4.03	49500	20231020	73.13	89300	-4.03	20240208	61000	40.49	20240119	89300	-4.03	20240208	49500	73.13	20231020	0.65	N	035760	5000	1105 억	3229595	N	N	95	N	N
166	20240401	120342	57	100.00	KSQ150	방송서비스	N	N	N	N		N	85900	2900	2	3.49	12983332400	154210	77.05	83400	86000	81200	107900	58100	83000	84192.55	30.10	13380	18063	86533	84766	81733	79966	76933	85650	80850	1106	24900	5000	63080	100	1	21929154	18837	-5.96	0.54	12	0.70	-14405.00	159891.00	89300	20240208	-3.81	49500	20231020	73.54	89300	-3.81	20240208	61000	40.82	20240119	89300	-3.81	20240208	49500	73.54	20231020	0.65	N	035760	5000	1105 억	3234702	N	N	95	N	N
167	20240401	110341	57	100.00	KSQ150	방송서비스	N	N	N	N		N	84800	1800	2	2.17	10156848400	121117	60.52	83400	85300	81200	107900	58100	83000	83859.81	30.09	11399	15512	86533	84766	81733	79966	76933	85650	80850	1106	24900	5000	63080	100	1	21929154	18596	-5.89	0.53	12	0.55	-14405.00	159891.00	89300	20240208	-5.04	49500	20231020	71.31	89300	-5.04	20240208	61000	39.02	20240119	89300	-5.04	20240208	49500	71.31	20231020	0.65	N	035760	5000	1105 억	3232721	N	N	95	N	N
168	20240401	100339	57	100.00	KSQ150	방송서비스	N	N	N	N		N	85100	2100	2	2.53	6794603600	81408	40.68	83400	85100	81200	107900	58100	83000	83463.59	30.10	13085	16040	86533	84766	81733	79966	76933	85650	80850	1106	24900	5000	63080	100	1	21929154	18662	-5.91	0.53	12	0.37	-14405.00	159891.00	89300	20240208	-4.70	49500	20231020	71.92	89300	-4.70	20240208	61000	39.51	20240119	89300	-4.70	20240208	49500	71.92	20231020	0.65	N	035760	5000	1105 억	3234407	N	N	95	N	N
169	20240401	090339	57	100.00	KSQ150	방송서비스	N	N	N	N		N	82400	-600	5	-0.72	398445800	4800	2.40	83400	83500	82000	107900	58100	83000	83009.54	29.97	-641	-53	86533	84766	81733	79966	76933	85650	80850	1106	24900	5000	63080	100	1	21929154	18070	-5.72	0.52	12	0.02	-14405.00	159891.00	89300	20240208	-7.73	49500	20231020	66.46	89300	-7.73	20240208	61000	35.08	20240119	89300	-7.73	20240208	49500	66.46	20231020	0.65	N	035760	5000	1105 억	3220681	N	N	95	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History