KissMeData/035760/price/prices-20231001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

60 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160430	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	52100	100	2	0.19	3222142400	61148	198.20	52300	53600	51800	67600	36400	52000	52694.22	26.80	-7343	-6674	53000	52500	51700	51200	50400	52750	51450	1106	15600	5000	39520	100	1	21929154	11425	-9.51	0.30	12	0.28	-5476.00	174184.00	117500	20230203	-55.66	49500	20231020	5.25	117500	-55.66	20230203	49500	5.25	20231020	117500	-55.66	20230203	49500	5.25	20231020	1.11	Y	035760	5000	1105 억	2879637	N	N	9992	N	N
3	20231031	150436	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	52300	300	2	0.58	3023619100	57348	185.89	52300	53600	51800	67600	36400	52000	52724.05	26.80	-7124	-7137	53000	52500	51700	51200	50400	52750	51450	1106	15600	5000	39520	100	1	21929154	11469	-9.55	0.30	12	0.26	-5476.00	174184.00	117500	20230203	-55.49	49500	20231020	5.66	117500	-55.49	20230203	49500	5.66	20231020	117500	-55.49	20230203	49500	5.66	20231020	1.11	Y	035760	5000	1105 억	2879856	N	N	4315	N	N
4	20231031	140440	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	52300	300	2	0.58	2696973600	51096	165.62	52300	53600	51800	67600	36400	52000	52782.48	26.82	-5609	-6404	53000	52500	51700	51200	50400	52750	51450	1106	15600	5000	39520	100	1	21929154	11469	-9.55	0.30	12	0.23	-5476.00	174184.00	117500	20230203	-55.49	49500	20231020	5.66	117500	-55.49	20230203	49500	5.66	20231020	117500	-55.49	20230203	49500	5.66	20231020	1.11	Y	035760	5000	1105 억	2881371	N	N	4315	N	N
5	20231031	130437	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	52200	200	2	0.38	2460249500	46557	150.91	52300	53600	51800	67600	36400	52000	52843.82	26.82	-5301	-5949	53000	52500	51700	51200	50400	52750	51450	1106	15600	5000	39520	100	1	21929154	11447	-9.53	0.30	12	0.21	-5476.00	174184.00	117500	20230203	-55.57	49500	20231020	5.45	117500	-55.57	20230203	49500	5.45	20231020	117500	-55.57	20230203	49500	5.45	20231020	1.11	Y	035760	5000	1105 억	2881679	N	N	4315	N	N
6	20231031	120433	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	52400	400	2	0.77	2155478300	40717	131.98	52300	53600	52300	67600	36400	52000	52938.04	26.83	-3929	-4358	53000	52500	51700	51200	50400	52750	51450	1106	15600	5000	39520	100	1	21929154	11491	-9.57	0.30	12	0.19	-5476.00	174184.00	117500	20230203	-55.40	49500	20231020	5.86	117500	-55.40	20230203	49500	5.86	20231020	117500	-55.40	20230203	49500	5.86	20231020	1.11	Y	035760	5000	1105 억	2883051	N	N	4315	N	N
7	20231031	110445	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	52800	800	2	1.54	1417391900	26706	86.56	52300	53600	52300	67600	36400	52000	53073.91	26.89	2022	1823	53000	52500	51700	51200	50400	52750	51450	1106	15600	5000	39520	100	1	21929154	11579	-9.64	0.30	12	0.12	-5476.00	174184.00	117500	20230203	-55.06	49500	20231020	6.67	117500	-55.06	20230203	49500	6.67	20231020	117500	-55.06	20230203	49500	6.67	20231020	1.11	Y	035760	5000	1105 억	2889002	N	N	4315	N	N
8	20231031	100440	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	53400	1400	2	2.69	860617800	16205	52.53	52300	53500	52300	67600	36400	52000	53108.16	26.91	4740	4588	53000	52500	51700	51200	50400	52750	51450	1106	15600	5000	39520	100	1	21929154	11710	-9.75	0.31	12	0.07	-5476.00	174184.00	117500	20230203	-54.55	49500	20231020	7.88	117500	-54.55	20230203	49500	7.88	20231020	117500	-54.55	20230203	49500	7.88	20231020	1.11	Y	035760	5000	1105 억	2891720	N	N	4315	N	N
9	20231031	090436	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	53100	1100	2	2.12	109432200	2074	6.72	52300	53200	52300	67600	36400	52000	52763.84	26.88	1593	1363	53000	52500	51700	51200	50400	52750	51450	1106	15600	5000	39520	100	1	21929154	11644	-9.70	0.30	12	0.01	-5476.00	174184.00	117500	20230203	-54.81	49500	20231020	7.27	117500	-54.81	20230203	49500	7.27	20231020	117500	-54.81	20230203	49500	7.27	20231020	1.11	Y	035760	5000	1105 억	2888573	N	N	4315	N	N
10	20231030	160431	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	52000	700	2	1.36	1592711700	30780	27.33	51200	52200	50900	66600	36000	51300	51746.60	26.85	-1569	-2075	53300	52300	51500	50500	49700	52800	51000	1106	15300	5000	38980	100	1	21929154	11403	-9.50	0.30	12	0.14	-5476.00	174184.00	117500	20230203	-55.74	49500	20231020	5.05	117500	-55.74	20230203	49500	5.05	20231020	117500	-55.74	20230203	49500	5.05	20231020	1.12	Y	035760	5000	1105 억	2885341	N	N	4315	N	N
11	20231030	150422	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	51900	600	2	1.17	1431702100	27683	24.58	51200	52200	50900	66600	36000	51300	51719.40	26.86	-470	-985	53300	52300	51500	50500	49700	52800	51000	1106	15300	5000	38980	100	1	21929154	11381	-9.48	0.30	12	0.13	-5476.00	174184.00	117500	20230203	-55.83	49500	20231020	4.85	117500	-55.83	20230203	49500	4.85	20231020	117500	-55.83	20230203	49500	4.85	20231020	1.12	Y	035760	5000	1105 억	2886440	N	N	20207	N	N
12	20231030	140424	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	51800	500	2	0.97	1196983600	23165	20.57	51200	52200	50900	66600	36000	51300	51673.85	26.86	-995	-484	53300	52300	51500	50500	49700	52800	51000	1106	15300	5000	38980	100	1	21929154	11359	-9.46	0.30	12	0.11	-5476.00	174184.00	117500	20230203	-55.91	49500	20231020	4.65	117500	-55.91	20230203	49500	4.65	20231020	117500	-55.91	20230203	49500	4.65	20231020	1.12	Y	035760	5000	1105 억	2885915	N	N	20207	N	N
13	20231030	130423	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	51900	600	2	1.17	1036536000	20066	17.82	51200	52200	50900	66600	36000	51300	51658.30	26.85	-1490	-763	53300	52300	51500	50500	49700	52800	51000	1106	15300	5000	38980	100	1	21929154	11381	-9.48	0.30	12	0.09	-5476.00	174184.00	117500	20230203	-55.83	49500	20231020	4.85	117500	-55.83	20230203	49500	4.85	20231020	117500	-55.83	20230203	49500	4.85	20231020	1.12	Y	035760	5000	1105 억	2885420	N	N	20207	N	N
14	20231030	120418	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	51600	300	2	0.58	927570400	17959	15.95	51200	52200	50900	66600	36000	51300	51651.49	26.85	-1828	-1035	53300	52300	51500	50500	49700	52800	51000	1106	15300	5000	38980	100	1	21929154	11315	-9.42	0.30	12	0.08	-5476.00	174184.00	117500	20230203	-56.09	49500	20231020	4.24	117500	-56.09	20230203	49500	4.24	20231020	117500	-56.09	20230203	49500	4.24	20231020	1.12	Y	035760	5000	1105 억	2885082	N	N	20207	N	N
15	20231030	110419	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	51800	500	2	0.97	735635800	14250	12.65	51200	52200	50900	66600	36000	51300	51626.08	26.85	-1927	-1172	53300	52300	51500	50500	49700	52800	51000	1106	15300	5000	38980	100	1	21929154	11359	-9.46	0.30	12	0.06	-5476.00	174184.00	117500	20230203	-55.91	49500	20231020	4.65	117500	-55.91	20230203	49500	4.65	20231020	117500	-55.91	20230203	49500	4.65	20231020	1.12	Y	035760	5000	1105 억	2884983	N	N	20207	N	N
16	20231030	100421	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	51800	500	2	0.97	462491100	8985	7.98	51200	52100	50900	66600	36000	51300	51475.84	26.87	227	723	53300	52300	51500	50500	49700	52800	51000	1106	15300	5000	38980	100	1	21929154	11359	-9.46	0.30	12	0.04	-5476.00	174184.00	117500	20230203	-55.91	49500	20231020	4.65	117500	-55.91	20230203	49500	4.65	20231020	117500	-55.91	20230203	49500	4.65	20231020	1.12	Y	035760	5000	1105 억	2887137	N	N	20207	N	N
17	20231030	090416	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	51600	300	2	0.58	84047600	1635	1.45	51200	51900	51200	66600	36000	51300	51412.85	26.87	257	446	53300	52300	51500	50500	49700	52800	51000	1106	15300	5000	38980	100	1	21929154	11315	-9.42	0.30	12	0.01	-5476.00	174184.00	117500	20230203	-56.09	49500	20231020	4.24	117500	-56.09	20230203	49500	4.24	20231020	117500	-56.09	20230203	49500	4.24	20231020	1.12	Y	035760	5000	1105 억	2887167	N	N	20207	N	N
18	20231027	150419	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	51300	700	2	1.38	5488086500	106303	124.89	51000	52500	50700	65700	35500	50600	51626.83	26.88	11430	15926	53000	51800	51100	49900	49200	51450	49550	1106	15100	5000	38450	100	1	21929154	11250	-9.37	0.29	12	0.48	-5476.00	174184.00	117500	20230203	-56.34	49500	20231020	3.64	117500	-56.34	20230203	49500	3.64	20231020	117500	-56.34	20230203	49500	3.64	20231020	1.11	Y	035760	5000	1105 억	2887988	N	N	8533	N	N
19	20231027	140418	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	51400	800	2	1.58	5038700000	97540	114.60	51000	52500	50700	65700	35500	50600	51657.78	26.88	11313	15560	53000	51800	51100	49900	49200	51450	49550	1106	15100	5000	38450	100	1	21929154	11272	-9.39	0.30	12	0.44	-5476.00	174184.00	117500	20230203	-56.26	49500	20231020	3.84	117500	-56.26	20230203	49500	3.84	20231020	117500	-56.26	20230203	49500	3.84	20231020	1.11	Y	035760	5000	1105 억	2887871	N	N	8533	N	N
20	20231027	130415	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	51600	1000	2	1.98	4458522400	86236	101.32	51000	52500	50700	65700	35500	50600	51701.41	26.86	9680	13847	53000	51800	51100	49900	49200	51450	49550	1106	15100	5000	38450	100	1	21929154	11315	-9.42	0.30	12	0.39	-5476.00	174184.00	117500	20230203	-56.09	49500	20231020	4.24	117500	-56.09	20230203	49500	4.24	20231020	117500	-56.09	20230203	49500	4.24	20231020	1.11	Y	035760	5000	1105 억	2886238	N	N	8533	N	N
21	20231027	120420	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	52300	1700	2	3.36	3873131100	74973	88.08	51000	52500	50700	65700	35500	50600	51660.35	26.85	8160	12156	53000	51800	51100	49900	49200	51450	49550	1106	15100	5000	38450	100	1	21929154	11469	-9.55	0.30	12	0.34	-5476.00	174184.00	117500	20230203	-55.49	49500	20231020	5.66	117500	-55.49	20230203	49500	5.66	20231020	117500	-55.49	20230203	49500	5.66	20231020	1.11	Y	035760	5000	1105 억	2884718	N	N	8533	N	N
22	20231027	110424	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	52200	1600	2	3.16	3195330100	62006	72.85	51000	52400	50700	65700	35500	50600	51532.60	26.84	7440	10953	53000	51800	51100	49900	49200	51450	49550	1106	15100	5000	38450	100	1	21929154	11447	-9.53	0.30	12	0.28	-5476.00	174184.00	117500	20230203	-55.57	49500	20231020	5.45	117500	-55.57	20230203	49500	5.45	20231020	117500	-55.57	20230203	49500	5.45	20231020	1.11	Y	035760	5000	1105 억	2883998	N	N	8533	N	N
23	20231027	100419	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	51300	700	2	1.38	2002050400	38999	45.82	51000	52200	50700	65700	35500	50600	51335.94	26.90	13578	15375	53000	51800	51100	49900	49200	51450	49550	1106	15100	5000	38450	100	1	21929154	11250	-9.37	0.29	12	0.18	-5476.00	174184.00	117500	20230203	-56.34	49500	20231020	3.64	117500	-56.34	20230203	49500	3.64	20231020	117500	-56.34	20230203	49500	3.64	20231020	1.11	Y	035760	5000	1105 억	2890136	N	N	8533	N	N
24	20231027	090415	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	51100	500	2	0.99	255999100	4994	5.87	51000	51600	51000	65700	35500	50600	51261.33	26.80	2922	2966	53000	51800	51100	49900	49200	51450	49550	1106	15100	5000	38450	100	1	21929154	11206	-9.33	0.29	12	0.02	-5476.00	174184.00	117500	20230203	-56.51	49500	20231020	3.23	117500	-56.51	20230203	49500	3.23	20231020	117500	-56.51	20230203	49500	3.23	20231020	1.11	Y	035760	5000	1105 억	2879480	N	N	8533	N	N
25	20231026	160412	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	50600	-1600	5	-3.07	4324797700	84799	128.69	50900	52300	50400	67800	36600	52200	51000.71	26.77	22693	37387	53200	52700	52000	51500	50800	52950	51750	1106	15600	5000	39670	100	1	21929154	11096	-9.24	0.29	12	0.39	-5476.00	174184.00	117500	20230203	-56.94	49500	20231020	2.22	117500	-56.94	20230203	49500	2.22	20231020	117500	-56.94	20230203	49500	2.22	20231020	1.13	Y	035760	5000	1105 억	2876109	N	N	8533	N	N
26	20231026	150412	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	50800	-1400	5	-2.68	4026734300	78917	119.76	50900	52300	50400	67800	36600	52200	51024.93	26.76	21709	34290	53200	52700	52000	51500	50800	52950	51750	1106	15600	5000	39670	100	1	21929154	11140	-9.28	0.29	12	0.36	-5476.00	174184.00	117500	20230203	-56.77	49500	20231020	2.63	117500	-56.77	20230203	49500	2.63	20231020	117500	-56.77	20230203	49500	2.63	20231020	1.13	Y	035760	5000	1105 억	2875125	N	N	12492	N	N
27	20231026	140414	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	50800	-1400	5	-2.68	2161288500	42104	63.89	50900	52300	50600	67800	36600	52200	51332.14	26.61	6104	9948	53200	52700	52000	51500	50800	52950	51750	1106	15600	5000	39670	100	1	21929154	11140	-9.28	0.29	12	0.19	-5476.00	174184.00	117500	20230203	-56.77	49500	20231020	2.63	117500	-56.77	20230203	49500	2.63	20231020	117500	-56.77	20230203	49500	2.63	20231020	1.13	Y	035760	5000	1105 억	2859520	N	N	12492	N	N
28	20231026	130413	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	51000	-1200	5	-2.30	1697684000	32997	50.07	50900	52300	50600	67800	36600	52200	51449.65	26.59	3414	5457	53200	52700	52000	51500	50800	52950	51750	1106	15600	5000	39670	100	1	21929154	11184	-9.31	0.29	12	0.15	-5476.00	174184.00	117500	20230203	-56.60	49500	20231020	3.03	117500	-56.60	20230203	49500	3.03	20231020	117500	-56.60	20230203	49500	3.03	20231020	1.13	Y	035760	5000	1105 억	2856830	N	N	12492	N	N
29	20231026	120412	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	50900	-1300	5	-2.49	1326381100	25721	39.03	50900	52300	50600	67800	36600	52200	51568.02	26.60	4859	6356	53200	52700	52000	51500	50800	52950	51750	1106	15600	5000	39670	100	1	21929154	11162	-9.30	0.29	12	0.12	-5476.00	174184.00	117500	20230203	-56.68	49500	20231020	2.83	117500	-56.68	20230203	49500	2.83	20231020	117500	-56.68	20230203	49500	2.83	20231020	1.13	Y	035760	5000	1105 억	2858275	N	N	12492	N	N
30	20231026	110416	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	51600	-600	5	-1.15	1016718900	19677	29.86	50900	52300	50600	67800	36600	52200	51670.42	26.60	5231	6139	53200	52700	52000	51500	50800	52950	51750	1106	15600	5000	39670	100	1	21929154	11315	-9.42	0.30	12	0.09	-5476.00	174184.00	117500	20230203	-56.09	49500	20231020	4.24	117500	-56.09	20230203	49500	4.24	20231020	117500	-56.09	20230203	49500	4.24	20231020	1.13	Y	035760	5000	1105 억	2858647	N	N	12492	N	N
31	20231026	100415	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	51800	-400	5	-0.77	711801200	13778	20.91	50900	52300	50600	67800	36600	52200	51662.16	26.59	4232	4881	53200	52700	52000	51500	50800	52950	51750	1106	15600	5000	39670	100	1	21929154	11359	-9.46	0.30	12	0.06	-5476.00	174184.00	117500	20230203	-55.91	49500	20231020	4.65	117500	-55.91	20230203	49500	4.65	20231020	117500	-55.91	20230203	49500	4.65	20231020	1.13	Y	035760	5000	1105 억	2857648	N	N	12492	N	N
32	20231026	090413	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	51500	-700	5	-1.34	110711200	2174	3.30	50900	51500	50600	67800	36600	52200	50925.11	26.56	855	867	53200	52700	52000	51500	50800	52950	51750	1106	15600	5000	39670	100	1	21929154	11294	-9.40	0.30	12	0.01	-5476.00	174184.00	117500	20230203	-56.17	49500	20231020	4.04	117500	-56.17	20230203	49500	4.04	20231020	117500	-56.17	20230203	49500	4.04	20231020	1.13	Y	035760	5000	1105 억	2854271	N	N	12492	N	N
33	20231025	160415	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	52200	400	2	0.77	3426234700	65874	105.49	52000	52500	51300	67300	36300	51800	52011.90	26.56	-9493	5186	53333	52566	51233	50466	49133	52950	50850	1106	15500	5000	39360	100	1	21929154	11447	-9.53	0.30	12	0.30	-5476.00	174184.00	117500	20230203	-55.57	49500	20231020	5.45	117500	-55.57	20230203	49500	5.45	20231020	117500	-55.57	20230203	49500	5.45	20231020	1.15	Y	035760	5000	1105 억	2853415	N	N	12492	N	N
34	20231025	150415	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	52200	400	2	0.77	3240895700	62327	99.81	52000	52500	51300	67300	36300	51800	51998.26	26.57	-7967	5585	53333	52566	51233	50466	49133	52950	50850	1106	15500	5000	39360	100	1	21929154	11447	-9.53	0.30	12	0.28	-5476.00	174184.00	117500	20230203	-55.57	49500	20231020	5.45	117500	-55.57	20230203	49500	5.45	20231020	117500	-55.57	20230203	49500	5.45	20231020	1.15	Y	035760	5000	1105 억	2854941	N	N	6379	N	N
35	20231025	140412	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	52000	200	2	0.39	2771089400	53319	85.39	52000	52500	51300	67300	36300	51800	51971.89	26.59	-6092	5207	53333	52566	51233	50466	49133	52950	50850	1106	15500	5000	39360	100	1	21929154	11403	-9.50	0.30	12	0.24	-5476.00	174184.00	117500	20230203	-55.74	49500	20231020	5.05	117500	-55.74	20230203	49500	5.05	20231020	117500	-55.74	20230203	49500	5.05	20231020	1.15	Y	035760	5000	1105 억	2856816	N	N	6379	N	N
36	20231025	130413	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	52400	600	2	1.16	2044602300	39348	63.01	52000	52500	51300	67300	36300	51800	51962.04	26.63	-1562	7459	53333	52566	51233	50466	49133	52950	50850	1106	15500	5000	39360	100	1	21929154	11491	-9.57	0.30	12	0.18	-5476.00	174184.00	117500	20230203	-55.40	49500	20231020	5.86	117500	-55.40	20230203	49500	5.86	20231020	117500	-55.40	20230203	49500	5.86	20231020	1.15	Y	035760	5000	1105 억	2861346	N	N	6379	N	N
37	20231025	120412	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	52500	700	2	1.35	1622891300	31287	50.10	52000	52500	51300	67300	36300	51800	51871.11	26.65	621	7276	53333	52566	51233	50466	49133	52950	50850	1106	15500	5000	39360	100	1	21929154	11513	-9.59	0.30	12	0.14	-5476.00	174184.00	117500	20230203	-55.32	49500	20231020	6.06	117500	-55.32	20230203	49500	6.06	20231020	117500	-55.32	20230203	49500	6.06	20231020	1.15	Y	035760	5000	1105 억	2863529	N	N	6379	N	N
38	20231025	110412	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	51900	100	2	0.19	1079867300	20887	33.45	52000	52200	51300	67300	36300	51800	51700.45	26.64	-103	3973	53333	52566	51233	50466	49133	52950	50850	1106	15500	5000	39360	100	1	21929154	11381	-9.48	0.30	12	0.10	-5476.00	174184.00	117500	20230203	-55.83	49500	20231020	4.85	117500	-55.83	20230203	49500	4.85	20231020	117500	-55.83	20230203	49500	4.85	20231020	1.15	Y	035760	5000	1105 억	2862805	N	N	6379	N	N
39	20231025	100412	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	51900	100	2	0.19	633576900	12264	19.64	52000	52100	51300	67300	36300	51800	51661.52	26.66	1266	2763	53333	52566	51233	50466	49133	52950	50850	1106	15500	5000	39360	100	1	21929154	11381	-9.48	0.30	12	0.06	-5476.00	174184.00	117500	20230203	-55.83	49500	20231020	4.85	117500	-55.83	20230203	49500	4.85	20231020	117500	-55.83	20230203	49500	4.85	20231020	1.15	Y	035760	5000	1105 억	2864174	N	N	6379	N	N
40	20231025	090411	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	51800	0	3	0.00	139737000	2697	4.32	52000	52000	51500	67300	36300	51800	51812.01	26.64	-163	175	53333	52566	51233	50466	49133	52950	50850	1106	15500	5000	39360	100	1	21929154	11359	-9.46	0.30	12	0.01	-5476.00	174184.00	117500	20230203	-55.91	49500	20231020	4.65	117500	-55.91	20230203	49500	4.65	20231020	117500	-55.91	20230203	49500	4.65	20231020	1.15	Y	035760	5000	1105 억	2862745	N	N	6379	N	N
41	20231024	160404	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	51800	1600	2	3.19	3179312200	62210	146.06	50800	52000	49900	65200	35200	50200	51105.61	26.64	-3464	9853	51366	50782	50316	49732	49266	51075	50025	1106	15000	5000	38150	100	1	21929154	11359	-9.46	0.30	12	0.28	-5476.00	174184.00	117500	20230203	-55.91	49500	20231020	4.65	117500	-55.91	20230203	49500	4.65	20231020	117500	-55.91	20230203	49500	4.65	20231020	1.18	Y	035760	5000	1105 억	2862259	N	N	6375	N	N
42	20231024	150410	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	51800	1600	2	3.19	2778319400	54477	127.90	50800	51800	49900	65200	35200	50200	50999.86	26.65	-2491	8686	51366	50782	50316	49732	49266	51075	50025	1106	15000	5000	38150	100	1	21929154	11359	-9.46	0.30	12	0.25	-5476.00	174184.00	117500	20230203	-55.91	49500	20231020	4.65	117500	-55.91	20230203	49500	4.65	20231020	117500	-55.91	20230203	49500	4.65	20231020	1.18	Y	035760	5000	1105 억	2863232	N	N	9156	N	N
43	20231024	140402	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	51100	900	2	1.79	2054960900	40421	94.90	50800	51400	49900	65200	35200	50200	50838.94	26.66	-1236	6560	51366	50782	50316	49732	49266	51075	50025	1106	15000	5000	38150	100	1	21929154	11206	-9.33	0.29	12	0.18	-5476.00	174184.00	117500	20230203	-56.51	49500	20231020	3.23	117500	-56.51	20230203	49500	3.23	20231020	117500	-56.51	20230203	49500	3.23	20231020	1.18	Y	035760	5000	1105 억	2864487	N	N	9156	N	N
44	20231024	130409	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	51000	800	2	1.59	1630827300	32114	75.40	50800	51400	49900	65200	35200	50200	50782.44	26.65	-2325	4098	51366	50782	50316	49732	49266	51075	50025	1106	15000	5000	38150	100	1	21929154	11184	-9.31	0.29	12	0.15	-5476.00	174184.00	117500	20230203	-56.60	49500	20231020	3.03	117500	-56.60	20230203	49500	3.03	20231020	117500	-56.60	20230203	49500	3.03	20231020	1.18	Y	035760	5000	1105 억	2863398	N	N	9156	N	N
45	20231024	120413	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	51000	800	2	1.59	1316665600	25965	60.96	50800	51400	49900	65200	35200	50200	50709.25	26.66	-663	3949	51366	50782	50316	49732	49266	51075	50025	1106	15000	5000	38150	100	1	21929154	11184	-9.31	0.29	12	0.12	-5476.00	174184.00	117500	20230203	-56.60	49500	20231020	3.03	117500	-56.60	20230203	49500	3.03	20231020	117500	-56.60	20230203	49500	3.03	20231020	1.18	Y	035760	5000	1105 억	2865060	N	N	9156	N	N
46	20231024	110407	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	50400	200	2	0.40	1007089900	19876	46.66	50800	51400	49900	65200	35200	50200	50668.64	26.66	-1423	2413	51366	50782	50316	49732	49266	51075	50025	1106	15000	5000	38150	100	1	21929154	11052	-9.20	0.29	12	0.09	-5476.00	174184.00	117500	20230203	-57.11	49500	20231020	1.82	117500	-57.11	20230203	49500	1.82	20231020	117500	-57.11	20230203	49500	1.82	20231020	1.18	Y	035760	5000	1105 억	2864300	N	N	9156	N	N
47	20231024	100404	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	50800	600	2	1.20	589175600	11578	27.18	50800	51400	50500	65200	35200	50200	50887.51	26.66	-1465	1415	51366	50782	50316	49732	49266	51075	50025	1106	15000	5000	38150	100	1	21929154	11140	-9.28	0.29	12	0.05	-5476.00	174184.00	117500	20230203	-56.77	49500	20231020	2.63	117500	-56.77	20230203	49500	2.63	20231020	117500	-56.77	20230203	49500	2.63	20231020	1.18	Y	035760	5000	1105 억	2864258	N	N	9156	N	N
48	20231024	090408	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	50800	600	2	1.20	117153100	2290	5.38	50800	51400	50800	65200	35200	50200	51158.56	26.68	875	1068	51366	50782	50316	49732	49266	51075	50025	1106	15000	5000	38150	100	1	21929154	11140	-9.28	0.29	12	0.01	-5476.00	174184.00	117500	20230203	-56.77	49500	20231020	2.63	117500	-56.77	20230203	49500	2.63	20231020	117500	-56.77	20230203	49500	2.63	20231020	1.18	Y	035760	5000	1105 억	2866598	N	N	9156	N	N
49	20231023	160402	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	50200	-300	5	-0.59	2132151500	42405	54.18	49850	50900	49850	65600	35400	50500	50280.67	26.67	1525	6552	52633	51566	50533	49466	48433	52100	50000	1106	15100	5000	38380	100	1	21929154	11008	-9.17	0.29	12	0.19	-5476.00	174184.00	117500	20230203	-57.28	49500	20231020	1.41	117500	-57.28	20230203	49500	1.41	20231020	117500	-57.28	20230203	49500	1.41	20231020	1.19	Y	035760	5000	1105 억	2865723	N	N	9156	N	N
50	20231023	150401	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	50100	-400	5	-0.79	1926088300	38298	48.93	49850	50900	49850	65600	35400	50500	50292.08	26.68	2256	6028	52633	51566	50533	49466	48433	52100	50000	1106	15100	5000	38380	100	1	21929154	10987	-9.15	0.29	12	0.17	-5476.00	174184.00	117500	20230203	-57.36	49500	20231020	1.21	117500	-57.36	20230203	49500	1.21	20231020	117500	-57.36	20230203	49500	1.21	20231020	1.19	Y	035760	5000	1105 억	2866454	N	N	4769	N	N
51	20231023	140404	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	50200	-300	5	-0.59	1603780100	31866	40.71	49850	50900	49850	65600	35400	50500	50328.82	26.69	3299	6300	52633	51566	50533	49466	48433	52100	50000	1106	15100	5000	38380	100	1	21929154	11008	-9.17	0.29	12	0.15	-5476.00	174184.00	117500	20230203	-57.28	49500	20231020	1.41	117500	-57.28	20230203	49500	1.41	20231020	117500	-57.28	20230203	49500	1.41	20231020	1.19	Y	035760	5000	1105 억	2867497	N	N	4769	N	N
52	20231023	130404	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	50200	-300	5	-0.59	1339656100	26603	33.99	49850	50900	49850	65600	35400	50500	50357.27	26.69	4023	6331	52633	51566	50533	49466	48433	52100	50000	1106	15100	5000	38380	100	1	21929154	11008	-9.17	0.29	12	0.12	-5476.00	174184.00	117500	20230203	-57.28	49500	20231020	1.41	117500	-57.28	20230203	49500	1.41	20231020	117500	-57.28	20230203	49500	1.41	20231020	1.19	Y	035760	5000	1105 억	2868221	N	N	4769	N	N
53	20231023	120402	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	50300	-200	5	-0.40	1182364300	23468	29.98	49850	50900	49850	65600	35400	50500	50381.92	26.68	3038	5077	52633	51566	50533	49466	48433	52100	50000	1106	15100	5000	38380	100	1	21929154	11030	-9.19	0.29	12	0.11	-5476.00	174184.00	117500	20230203	-57.19	49500	20231020	1.62	117500	-57.19	20230203	49500	1.62	20231020	117500	-57.19	20230203	49500	1.62	20231020	1.19	Y	035760	5000	1105 억	2867236	N	N	4769	N	N
54	20231023	110402	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	50500	0	3	0.00	919113900	18226	23.28	49850	50900	49850	65600	35400	50500	50428.68	26.67	1040	2764	52633	51566	50533	49466	48433	52100	50000	1106	15100	5000	38380	100	1	21929154	11074	-9.22	0.29	12	0.08	-5476.00	174184.00	117500	20230203	-57.02	49500	20231020	2.02	117500	-57.02	20230203	49500	2.02	20231020	117500	-57.02	20230203	49500	2.02	20231020	1.19	Y	035760	5000	1105 억	2865238	N	N	4769	N	N
55	20231023	100359	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	50300	-200	5	-0.40	630800200	12507	15.98	49850	50900	49850	65600	35400	50500	50435.72	26.66	-5	1134	52633	51566	50533	49466	48433	52100	50000	1106	15100	5000	38380	100	1	21929154	11030	-9.19	0.29	12	0.06	-5476.00	174184.00	117500	20230203	-57.19	49500	20231020	1.62	117500	-57.19	20230203	49500	1.62	20231020	117500	-57.19	20230203	49500	1.62	20231020	1.19	Y	035760	5000	1105 억	2864193	N	N	4769	N	N
56	20231023	090406	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	50700	200	2	0.40	171969100	3431	4.38	49850	50800	49850	65600	35400	50500	50120.94	26.66	1005	1179	52633	51566	50533	49466	48433	52100	50000	1106	15100	5000	38380	100	1	21929154	11118	-9.26	0.29	12	0.02	-5476.00	174184.00	117500	20230203	-56.85	49500	20231020	2.42	117500	-56.85	20230203	49500	2.42	20231020	117500	-56.85	20230203	49500	2.42	20231020	1.19	Y	035760	5000	1105 억	2865203	N	N	4769	N	N
57	20231020	160402	55	50.00	KSQ150	신저가	방송서비스	N	N	N	Y	50	N	50500	-300	5	-0.59	3938893450	77919	104.88	50400	51600	49500	66000	35600	50800	50551.19	26.66	-5359	3895	52333	51566	51033	50266	49733	51950	50650	1106	15200	5000	38600	100	1	21929154	11074	-9.22	0.29	12	0.36	-5476.00	174184.00	117500	20230203	-57.02	49500	20231020	2.02	117500	-57.02	20230203	49500	2.02	20231020	117500	-57.02	20230203	49500	2.02	20231020	1.19	Y	035760	5000	1105 억	2864198	N	N	4769	N	N
58	20231020	150401	55	50.00	KSQ150	신저가	방송서비스	N	N	N	Y	50	N	50900	100	2	0.20	3729028350	73773	99.30	50400	51600	49500	66000	35600	50800	50547.33	26.64	-6881	2019	52333	51566	51033	50266	49733	51950	50650	1106	15200	5000	38600	100	1	21929154	11162	-9.30	0.29	12	0.34	-5476.00	174184.00	117500	20230203	-56.68	49500	20231020	2.83	117500	-56.68	20230203	49500	2.83	20231020	117500	-56.68	20230203	49500	2.83	20231020	1.19	Y	035760	5000	1105 억	2862676	N	N	7703	N	N
59	20231020	140404	55	50.00	KSQ150	신저가	방송서비스	N	N	N	Y	50	N	51200	400	2	0.79	3320833650	65758	88.51	50400	51600	49500	66000	35600	50800	50500.83	26.62	-9059	-1022	52333	51566	51033	50266	49733	51950	50650	1106	15200	5000	38600	100	1	21929154	11228	-9.35	0.29	12	0.30	-5476.00	174184.00	117500	20230203	-56.43	49500	20231020	3.43	117500	-56.43	20230203	49500	3.43	20231020	117500	-56.43	20230203	49500	3.43	20231020	1.19	Y	035760	5000	1105 억	2860498	N	N	7703	N	N
60	20231020	130353	55	50.00	KSQ150	신저가	방송서비스	N	N	N	Y	50	N	51200	400	2	0.79	2654468050	52773	71.03	50400	51300	49500	66000	35600	50800	50299.74	26.62	-8784	-2589	52333	51566	51033	50266	49733	51950	50650	1106	15200	5000	38600	100	1	21929154	11228	-9.35	0.29	12	0.24	-5476.00	174184.00	117500	20230203	-56.43	49500	20231020	3.43	117500	-56.43	20230203	49500	3.43	20231020	117500	-56.43	20230203	49500	3.43	20231020	1.19	Y	035760	5000	1105 억	2860773	N	N	7703	N	N
61	20231020	120358	55	50.00	KSQ150	신저가	방송서비스	N	N	N	Y	50	N	51100	300	2	0.59	2357912450	46975	63.23	50400	51300	49500	66000	35600	50800	50195.05	26.64	-7086	-2516	52333	51566	51033	50266	49733	51950	50650	1106	15200	5000	38600	100	1	21929154	11206	-9.33	0.29	12	0.21	-5476.00	174184.00	117500	20230203	-56.51	49500	20231020	3.23	117500	-56.51	20230203	49500	3.23	20231020	117500	-56.51	20230203	49500	3.23	20231020	1.19	Y	035760	5000	1105 억	2862471	N	N	7703	N	N
62	20231020	110402	55	50.00	KSQ150	신저가	방송서비스	N	N	N	Y	50	N	50300	-500	5	-0.98	1692700650	33888	45.61	50400	50700	49500	66000	35600	50800	49949.85	26.64	-6701	-4261	52333	51566	51033	50266	49733	51950	50650	1106	15200	5000	38600	100	1	21929154	11030	-9.19	0.29	12	0.15	-5476.00	174184.00	117500	20230203	-57.19	49500	20231020	1.62	117500	-57.19	20230203	49500	1.62	20231020	117500	-57.19	20230203	49500	1.62	20231020	1.19	Y	035760	5000	1105 억	2862856	N	N	7703	N	N
63	20231020	100359	55	50.00	KSQ150	신저가	방송서비스	N	N	N	Y	50	N	49800	-1000	5	-1.97	1127973150	22630	30.46	50400	50700	49500	66000	35600	50800	49844.15	26.63	-7838	-6758	52333	51566	51033	50266	49733	51950	50650	1106	15200	5000	38600	50	1	21929154	10921	-9.09	0.29	12	0.10	-5476.00	174184.00	117500	20230203	-57.62	49500	20231020	0.61	117500	-57.62	20230203	49500	0.61	20231020	117500	-57.62	20230203	49500	0.61	20231020	1.19	Y	035760	5000	1105 억	2861719	N	N	7703	N	N
64	20231020	090401	55	50.00	KSQ150	신저가	방송서비스	N	N	N	Y	50	N	50300	-500	5	-0.98	74414100	1473	1.98	50400	50700	50300	66000	35600	50800	50518.74	26.70	-91	50	52333	51566	51033	50266	49733	51950	50650	1106	15200	5000	38600	100	1	21929154	11030	-9.19	0.29	12	0.01	-5476.00	174184.00	117500	20230203	-57.19	50300	20231020	0.00	117500	-57.19	20230203	50300	0.00	20231020	117500	-57.19	20230203	50300	0.00	20231020	1.19	Y	035760	5000	1105 억	2869466	N	N	7703	N	N
65	20231019	160358	55	50.00	KSQ150	신저가	방송서비스	N	N	N	Y	50	N	50800	-700	5	-1.36	3772950000	73828	183.67	50700	51800	50500	66900	36100	51500	51106.19	26.70	-9461	-11537	52766	52132	51666	51032	50566	52050	50950	1106	15400	5000	39140	100	1	21929154	11140	-9.28	0.29	12	0.34	-5476.00	174184.00	117500	20230203	-56.77	50500	20231019	0.59	117500	-56.77	20230203	50500	0.59	20231019	117500	-56.77	20230203	50500	0.59	20231019	1.20	Y	035760	5000	1105 억	2869440	N	N	7703	N	N
66	20231019	150356	55	50.00	KSQ150	신저가	방송서비스	N	N	N	Y	50	N	51000	-500	5	-0.97	3580232800	70040	174.25	50700	51800	50500	66900	36100	51500	51116.94	26.71	-8512	-10783	52766	52132	51666	51032	50566	52050	50950	1106	15400	5000	39140	100	1	21929154	11184	-9.31	0.29	12	0.32	-5476.00	174184.00	117500	20230203	-56.60	50500	20231019	0.99	117500	-56.60	20230203	50500	0.99	20231019	117500	-56.60	20230203	50500	0.99	20231019	1.20	Y	035760	5000	1105 억	2870389	N	N	2678	N	N
67	20231019	140358	55	50.00	KSQ150	신저가	방송서비스	N	N	N	Y	50	N	50700	-800	5	-1.55	2603467300	50851	126.51	50700	51800	50500	66900	36100	51500	51197.92	26.73	-7049	-6665	52766	52132	51666	51032	50566	52050	50950	1106	15400	5000	39140	100	1	21929154	11118	-9.26	0.29	12	0.23	-5476.00	174184.00	117500	20230203	-56.85	50500	20231019	0.40	117500	-56.85	20230203	50500	0.40	20231019	117500	-56.85	20230203	50500	0.40	20231019	1.20	Y	035760	5000	1105 억	2871852	N	N	2678	N	N
68	20231019	130356	55	50.00	KSQ150	신저가	방송서비스	N	N	N	Y	50	N	51500	0	3	0.00	1897751700	37056	92.19	50700	51800	50500	66900	36100	51500	51213.03	26.75	-5011	-3680	52766	52132	51666	51032	50566	52050	50950	1106	15400	5000	39140	100	1	21929154	11294	-9.40	0.30	12	0.17	-5476.00	174184.00	117500	20230203	-56.17	50500	20231019	1.98	117500	-56.17	20230203	50500	1.98	20231019	117500	-56.17	20230203	50500	1.98	20231019	1.20	Y	035760	5000	1105 억	2873890	N	N	2678	N	N
69	20231019	120357	55	50.00	KSQ150	신저가	방송서비스	N	N	N	Y	50	N	51400	-100	5	-0.19	1444361000	28247	70.27	50700	51800	50500	66900	36100	51500	51133.18	26.76	-3399	-2232	52766	52132	51666	51032	50566	52050	50950	1106	15400	5000	39140	100	1	21929154	11272	-9.39	0.30	12	0.13	-5476.00	174184.00	117500	20230203	-56.26	50500	20231019	1.78	117500	-56.26	20230203	50500	1.78	20231019	117500	-56.26	20230203	50500	1.78	20231019	1.20	Y	035760	5000	1105 억	2875502	N	N	2678	N	N
70	20231019	110358	55	50.00	KSQ150	신저가	방송서비스	N	N	N	Y	50	N	51700	200	2	0.39	956693300	18766	46.69	50700	51800	50500	66900	36100	51500	50979.97	26.77	-1931	-1116	52766	52132	51666	51032	50566	52050	50950	1106	15400	5000	39140	100	1	21929154	11337	-9.44	0.30	12	0.09	-5476.00	174184.00	117500	20230203	-56.00	50500	20231019	2.38	117500	-56.00	20230203	50500	2.38	20231019	117500	-56.00	20230203	50500	2.38	20231019	1.20	Y	035760	5000	1105 억	2876970	N	N	2678	N	N
71	20231019	100355	55	50.00	KSQ150	신저가	방송서비스	N	N	N	Y	50	N	50800	-700	5	-1.36	463042600	9125	22.70	50700	51400	50500	66900	36100	51500	50743.90	26.78	-1147	-1188	52766	52132	51666	51032	50566	52050	50950	1106	15400	5000	39140	100	1	21929154	11140	-9.28	0.29	12	0.04	-5476.00	174184.00	117500	20230203	-56.77	50500	20231019	0.59	117500	-56.77	20230203	50500	0.59	20231019	117500	-56.77	20230203	50500	0.59	20231019	1.20	Y	035760	5000	1105 억	2877754	N	N	2678	N	N
72	20231019	090359	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	50900	-600	5	-1.17	70430000	1383	3.44	50700	51400	50700	66900	36100	51500	50923.02	26.79	-495	-485	52766	52132	51666	51032	50566	52050	50950	1106	15400	5000	39140	100	1	21929154	11162	-9.30	0.29	12	0.01	-5476.00	174184.00	117500	20230203	-56.68	50500	20231016	0.79	117500	-56.68	20230203	50500	0.79	20231016	117500	-56.68	20230203	50500	0.79	20231016	1.20	Y	035760	5000	1105 억	2878406	N	N	2678	N	N
73	20231018	160359	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	51500	-200	5	-0.39	2050925900	39851	80.46	51500	52300	51200	67200	36200	51700	51464.84	26.79	409	7326	53166	52432	51866	51132	50566	52150	50850	1106	15500	5000	39290	100	1	21929154	11294	-9.40	0.30	12	0.18	-5476.00	174184.00	117500	20230203	-56.17	50500	20231016	1.98	117500	-56.17	20230203	50500	1.98	20231016	117500	-56.17	20230203	50500	1.98	20231016	1.18	Y	035760	5000	1105 억	2878620	N	N	2678	N	N
74	20231018	150354	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	51400	-300	5	-0.58	1722918300	33475	67.58	51500	52300	51200	67200	36200	51700	51468.81	26.82	3784	6933	53166	52432	51866	51132	50566	52150	50850	1106	15500	5000	39290	100	1	21929154	11272	-9.39	0.30	12	0.15	-5476.00	174184.00	117500	20230203	-56.26	50500	20231016	1.78	117500	-56.26	20230203	50500	1.78	20231016	117500	-56.26	20230203	50500	1.78	20231016	1.18	Y	035760	5000	1105 억	2881995	N	N	2947	N	N
75	20231018	140352	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	51300	-400	5	-0.77	1465839300	28464	57.47	51500	52300	51200	67200	36200	51700	51498.01	26.82	3435	6125	53166	52432	51866	51132	50566	52150	50850	1106	15500	5000	39290	100	1	21929154	11250	-9.37	0.29	12	0.13	-5476.00	174184.00	117500	20230203	-56.34	50500	20231016	1.58	117500	-56.34	20230203	50500	1.58	20231016	117500	-56.34	20230203	50500	1.58	20231016	1.18	Y	035760	5000	1105 억	2881646	N	N	2947	N	N
76	20231018	130351	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	51400	-300	5	-0.58	1257180900	24396	49.25	51500	52300	51200	67200	36200	51700	51532.26	26.81	2664	5098	53166	52432	51866	51132	50566	52150	50850	1106	15500	5000	39290	100	1	21929154	11272	-9.39	0.30	12	0.11	-5476.00	174184.00	117500	20230203	-56.26	50500	20231016	1.78	117500	-56.26	20230203	50500	1.78	20231016	117500	-56.26	20230203	50500	1.78	20231016	1.18	Y	035760	5000	1105 억	2880875	N	N	2947	N	N
77	20231018	120356	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	51300	-400	5	-0.77	1071703200	20782	41.96	51500	52300	51300	67200	36200	51700	51568.82	26.81	2298	4357	53166	52432	51866	51132	50566	52150	50850	1106	15500	5000	39290	100	1	21929154	11250	-9.37	0.29	12	0.09	-5476.00	174184.00	117500	20230203	-56.34	50500	20231016	1.58	117500	-56.34	20230203	50500	1.58	20231016	117500	-56.34	20230203	50500	1.58	20231016	1.18	Y	035760	5000	1105 억	2880509	N	N	2947	N	N
78	20231018	110353	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	51400	-300	5	-0.58	888085400	17216	34.76	51500	52300	51300	67200	36200	51700	51584.89	26.80	2013	3715	53166	52432	51866	51132	50566	52150	50850	1106	15500	5000	39290	100	1	21929154	11272	-9.39	0.30	12	0.08	-5476.00	174184.00	117500	20230203	-56.26	50500	20231016	1.78	117500	-56.26	20230203	50500	1.78	20231016	117500	-56.26	20230203	50500	1.78	20231016	1.18	Y	035760	5000	1105 억	2880224	N	N	2947	N	N
79	20231018	100356	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	51400	-300	5	-0.58	634758400	12294	24.82	51500	52300	51400	67200	36200	51700	51631.56	26.80	1684	2864	53166	52432	51866	51132	50566	52150	50850	1106	15500	5000	39290	100	1	21929154	11272	-9.39	0.30	12	0.06	-5476.00	174184.00	117500	20230203	-56.26	50500	20231016	1.78	117500	-56.26	20230203	50500	1.78	20231016	117500	-56.26	20230203	50500	1.78	20231016	1.18	Y	035760	5000	1105 억	2879895	N	N	2947	N	N
80	20231018	090353	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	52100	400	2	0.77	44045200	850	1.72	51500	52300	51500	67200	36200	51700	51817.88	26.79	-25	38	53166	52432	51866	51132	50566	52150	50850	1106	15500	5000	39290	100	1	21929154	11425	-9.51	0.30	12	0.00	-5476.00	174184.00	117500	20230203	-55.66	50500	20231016	3.17	117500	-55.66	20230203	50500	3.17	20231016	117500	-55.66	20230203	50500	3.17	20231016	1.18	Y	035760	5000	1105 억	2878186	N	N	2947	N	N
81	20231017	160356	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	51700	600	2	1.17	2561367400	49108	47.17	51800	52600	51300	66400	35800	51100	52158.03	26.78	7823	19579	54166	52632	51566	50032	48966	52100	49500	1106	15300	5000	38830	100	1	21929154	11337	-9.44	0.30	12	0.22	-5476.00	174184.00	117500	20230203	-56.00	50500	20231016	2.38	117500	-56.00	20230203	50500	2.38	20231016	117500	-56.00	20230203	50500	2.38	20231016	1.15	Y	035760	5000	1105 억	2877662	N	N	2880	N	N
82	20231017	150354	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	52200	1100	2	2.15	2295289100	43988	42.25	51800	52600	51300	66400	35800	51100	52179.89	26.81	11152	18946	54166	52632	51566	50032	48966	52100	49500	1106	15300	5000	38830	100	1	21929154	11447	-9.53	0.30	12	0.20	-5476.00	174184.00	117500	20230203	-55.57	50500	20231016	3.37	117500	-55.57	20230203	50500	3.37	20231016	117500	-55.57	20230203	50500	3.37	20231016	1.15	Y	035760	5000	1105 억	2880991	N	N	8258	N	N
83	20231017	140356	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	52000	900	2	1.76	2038486800	39051	37.51	51800	52600	51300	66400	35800	51100	52200.63	26.81	10583	17586	54166	52632	51566	50032	48966	52100	49500	1106	15300	5000	38830	100	1	21929154	11403	-9.50	0.30	12	0.18	-5476.00	174184.00	117500	20230203	-55.74	50500	20231016	2.97	117500	-55.74	20230203	50500	2.97	20231016	117500	-55.74	20230203	50500	2.97	20231016	1.15	Y	035760	5000	1105 억	2880422	N	N	8258	N	N
84	20231017	130353	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	52400	1300	2	2.54	1765895500	33832	32.50	51800	52600	51300	66400	35800	51100	52196.01	26.82	11516	17176	54166	52632	51566	50032	48966	52100	49500	1106	15300	5000	38830	100	1	21929154	11491	-9.57	0.30	12	0.15	-5476.00	174184.00	117500	20230203	-55.40	50500	20231016	3.76	117500	-55.40	20230203	50500	3.76	20231016	117500	-55.40	20230203	50500	3.76	20231016	1.15	Y	035760	5000	1105 억	2881355	N	N	8258	N	N
85	20231017	120356	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	52500	1400	2	2.74	1572507800	30136	28.95	51800	52600	51300	66400	35800	51100	52180.38	26.80	10118	14934	54166	52632	51566	50032	48966	52100	49500	1106	15300	5000	38830	100	1	21929154	11513	-9.59	0.30	12	0.14	-5476.00	174184.00	117500	20230203	-55.32	50500	20231016	3.96	117500	-55.32	20230203	50500	3.96	20231016	117500	-55.32	20230203	50500	3.96	20231016	1.15	Y	035760	5000	1105 억	2879957	N	N	8258	N	N
86	20231017	110351	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	52300	1200	2	2.35	1310384500	25131	24.14	51800	52600	51300	66400	35800	51100	52142.16	26.78	7527	11761	54166	52632	51566	50032	48966	52100	49500	1106	15300	5000	38830	100	1	21929154	11469	-9.55	0.30	12	0.11	-5476.00	174184.00	117500	20230203	-55.49	50500	20231016	3.56	117500	-55.49	20230203	50500	3.56	20231016	117500	-55.49	20230203	50500	3.56	20231016	1.15	Y	035760	5000	1105 억	2877366	N	N	8258	N	N
87	20231017	100350	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	52400	1300	2	2.54	1071772400	20571	19.76	51800	52500	51300	66400	35800	51100	52101.13	26.77	6313	9604	54166	52632	51566	50032	48966	52100	49500	1106	15300	5000	38830	100	1	21929154	11491	-9.57	0.30	12	0.09	-5476.00	174184.00	117500	20230203	-55.40	50500	20231016	3.76	117500	-55.40	20230203	50500	3.76	20231016	117500	-55.40	20230203	50500	3.76	20231016	1.15	Y	035760	5000	1105 억	2876152	N	N	8258	N	N
88	20231017	090352	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	51500	400	2	0.78	185452100	3588	3.45	51800	51800	51300	66400	35800	51100	51686.76	26.70	-398	-453	54166	52632	51566	50032	48966	52100	49500	1106	15300	5000	38830	100	1	21929154	11294	-9.40	0.30	12	0.02	-5476.00	174184.00	117500	20230203	-56.17	50500	20231016	1.98	117500	-56.17	20230203	50500	1.98	20231016	117500	-56.17	20230203	50500	1.98	20231016	1.15	Y	035760	5000	1105 억	2869441	N	N	8258	N	N
89	20231016	160351	55	50.00	KSQ150	신저가	방송서비스	N	N	N	Y	50	N	51100	-1600	5	-3.04	5313585100	103621	178.42	52700	53100	50500	68500	36900	52700	51277.99	26.71	-16280	-6533	55500	54100	53300	51900	51100	53700	51500	1106	15800	5000	40050	100	1	21929154	11206	-9.33	0.29	12	0.47	-5476.00	174184.00	117500	20230203	-56.51	50500	20231016	1.19	117500	-56.51	20230203	50500	1.19	20231016	117500	-56.51	20230203	50500	1.19	20231016	1.16	Y	035760	5000	1105 억	2869800	N	N	8257	N	N
90	20231016	150351	55	50.00	KSQ150	신저가	방송서비스	N	N	N	Y	50	N	51000	-1700	5	-3.23	4902898500	95597	164.60	52700	53100	50500	68500	36900	52700	51285.96	26.70	-16897	-8159	55500	54100	53300	51900	51100	53700	51500	1106	15800	5000	40050	100	1	21929154	11184	-9.31	0.29	12	0.44	-5476.00	174184.00	117500	20230203	-56.60	50500	20231016	0.99	117500	-56.60	20230203	50500	0.99	20231016	117500	-56.60	20230203	50500	0.99	20231016	1.16	Y	035760	5000	1105 억	2869183	N	N	5146	N	N
91	20231016	140351	55	50.00	KSQ150	신저가	방송서비스	N	N	N	Y	50	N	50700	-2000	5	-3.80	3724659900	72506	124.84	52700	53100	50500	68500	36900	52700	51368.88	26.74	-12355	-6182	55500	54100	53300	51900	51100	53700	51500	1106	15800	5000	40050	100	1	21929154	11118	-9.26	0.29	12	0.33	-5476.00	174184.00	117500	20230203	-56.85	50500	20231016	0.40	117500	-56.85	20230203	50500	0.40	20231016	117500	-56.85	20230203	50500	0.40	20231016	1.16	Y	035760	5000	1105 억	2873725	N	N	5146	N	N
92	20231016	130350	55	50.00	KSQ150	신저가	방송서비스	N	N	N	Y	50	N	51000	-1700	5	-3.23	3008552300	58370	100.50	52700	53100	50700	68500	36900	52700	51541.18	26.76	-11080	-5293	55500	54100	53300	51900	51100	53700	51500	1106	15800	5000	40050	100	1	21929154	11184	-9.31	0.29	12	0.27	-5476.00	174184.00	117500	20230203	-56.60	50700	20231016	0.59	117500	-56.60	20230203	50700	0.59	20231016	117500	-56.60	20230203	50700	0.59	20231016	1.16	Y	035760	5000	1105 억	2875000	N	N	5146	N	N
93	20231016	120350	55	50.00	KSQ150	신저가	방송서비스	N	N	N	Y	50	N	50900	-1800	5	-3.42	2457010000	47534	81.85	52700	53100	50800	68500	36900	52700	51687.80	26.77	-10084	-4745	55500	54100	53300	51900	51100	53700	51500	1106	15800	5000	40050	100	1	21929154	11162	-9.30	0.29	12	0.22	-5476.00	174184.00	117500	20230203	-56.68	50800	20231016	0.20	117500	-56.68	20230203	50800	0.20	20231016	117500	-56.68	20230203	50800	0.20	20231016	1.16	Y	035760	5000	1105 억	2875996	N	N	5146	N	N
94	20231016	110349	55	50.00	KSQ150	신저가	방송서비스	N	N	N	Y	50	N	51400	-1300	5	-2.47	1677766100	32288	55.59	52700	53100	51200	68500	36900	52700	51960.67	26.78	-8186	-4453	55500	54100	53300	51900	51100	53700	51500	1106	15800	5000	40050	100	1	21929154	11272	-9.39	0.30	12	0.15	-5476.00	174184.00	117500	20230203	-56.26	51200	20231016	0.39	117500	-56.26	20230203	51200	0.39	20231016	117500	-56.26	20230203	51200	0.39	20231016	1.16	Y	035760	5000	1105 억	2877894	N	N	5146	N	N
95	20231016	100346	55	50.00	KSQ150	신저가	방송서비스	N	N	N	Y	50	N	51900	-800	5	-1.52	1056145000	20231	34.83	52700	53100	51700	68500	36900	52700	52202.30	26.81	-5486	-3296	55500	54100	53300	51900	51100	53700	51500	1106	15800	5000	40050	100	1	21929154	11381	-9.48	0.30	12	0.09	-5476.00	174184.00	117500	20230203	-55.83	51700	20231016	0.39	117500	-55.83	20230203	51700	0.39	20231016	117500	-55.83	20230203	51700	0.39	20231016	1.16	Y	035760	5000	1105 억	2880594	N	N	5146	N	N
96	20231016	090348	55	50.00	KSQ150	신저가	방송서비스	N	N	N	Y	50	N	52300	-400	5	-0.76	107623700	2052	3.53	52700	52700	52200	68500	36900	52700	52437.85	26.85	-571	-344	55500	54100	53300	51900	51100	53700	51500	1106	15800	5000	40050	100	1	21929154	11469	-9.55	0.30	12	0.01	-5476.00	174184.00	117500	20230203	-55.49	52200	20231016	0.19	117500	-55.49	20230203	52200	0.19	20231016	117500	-55.49	20230203	52200	0.19	20231016	1.16	Y	035760	5000	1105 억	2885509	N	N	5146	N	N
97	20231012	160356	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	54800	1400	2	2.62	3698849000	67978	93.31	53700	55000	53300	69400	37400	53400	54406.61	27.12	-12152	15476	55333	54366	53433	52466	51533	54850	52950	1106	16000	5000	40580	100	1	21929154	12017	-10.01	0.31	12	0.31	-5476.00	174184.00	117500	20230203	-53.36	52200	20231010	4.98	117500	-53.36	20230203	52200	4.98	20231010	117500	-53.36	20230203	52200	4.98	20231010	1.20	Y	035760	5000	1105 억	2914142	N	N	4480	N	N
98	20231012	150350	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	54700	1300	2	2.43	3207770800	59013	81.00	53700	55000	53300	69400	37400	53400	54357.02	27.12	-12082	13229	55333	54366	53433	52466	51533	54850	52950	1106	16000	5000	40580	100	1	21929154	11995	-9.99	0.31	12	0.27	-5476.00	174184.00	117500	20230203	-53.45	52200	20231010	4.79	117500	-53.45	20230203	52200	4.79	20231010	117500	-53.45	20230203	52200	4.79	20231010	1.20	Y	035760	5000	1105 억	2914212	N	N	1442	N	N
99	20231012	140349	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	54800	1400	2	2.62	2778624900	51156	70.22	53700	55000	53300	69400	37400	53400	54316.70	27.14	-10066	11113	55333	54366	53433	52466	51533	54850	52950	1106	16000	5000	40580	100	1	21929154	12017	-10.01	0.31	12	0.23	-5476.00	174184.00	117500	20230203	-53.36	52200	20231010	4.98	117500	-53.36	20230203	52200	4.98	20231010	117500	-53.36	20230203	52200	4.98	20231010	1.20	Y	035760	5000	1105 억	2916228	N	N	1442	N	N
100	20231012	130350	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	54300	900	2	1.69	1662694300	30765	42.23	53700	54700	53300	69400	37400	53400	54045.00	27.18	-6218	5734	55333	54366	53433	52466	51533	54850	52950	1106	16000	5000	40580	100	1	21929154	11908	-9.92	0.31	12	0.14	-5476.00	174184.00	117500	20230203	-53.79	52200	20231010	4.02	117500	-53.79	20230203	52200	4.02	20231010	117500	-53.79	20230203	52200	4.02	20231010	1.20	Y	035760	5000	1105 억	2920076	N	N	1442	N	N
101	20231012	120356	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	54400	1000	2	1.87	1353439800	25065	34.41	53700	54700	53300	69400	37400	53400	53997.20	27.18	-5220	3274	55333	54366	53433	52466	51533	54850	52950	1106	16000	5000	40580	100	1	21929154	11929	-9.93	0.31	12	0.11	-5476.00	174184.00	117500	20230203	-53.70	52200	20231010	4.21	117500	-53.70	20230203	52200	4.21	20231010	117500	-53.70	20230203	52200	4.21	20231010	1.20	Y	035760	5000	1105 억	2921074	N	N	1442	N	N
102	20231012	110354	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	54500	1100	2	2.06	1107432000	20547	28.20	53700	54700	53300	69400	37400	53400	53897.50	27.19	-4356	1025	55333	54366	53433	52466	51533	54850	52950	1106	16000	5000	40580	100	1	21929154	11951	-9.95	0.31	12	0.09	-5476.00	174184.00	117500	20230203	-53.62	52200	20231010	4.41	117500	-53.62	20230203	52200	4.41	20231010	117500	-53.62	20230203	52200	4.41	20231010	1.20	Y	035760	5000	1105 억	2921938	N	N	1442	N	N
103	20231012	100353	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	53800	400	2	0.75	530972100	9920	13.62	53700	53800	53300	69400	37400	53400	53525.41	27.20	-3697	-3015	55333	54366	53433	52466	51533	54850	52950	1106	16000	5000	40580	100	1	21929154	11798	-9.82	0.31	12	0.05	-5476.00	174184.00	117500	20230203	-54.21	52200	20231010	3.07	117500	-54.21	20230203	52200	3.07	20231010	117500	-54.21	20230203	52200	3.07	20231010	1.20	Y	035760	5000	1105 억	2922597	N	N	1442	N	N
104	20231012	090354	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	53500	100	2	0.19	34712800	648	0.89	53700	53700	53500	69400	37400	53400	53569.14	27.23	-133	-194	55333	54366	53433	52466	51533	54850	52950	1106	16000	5000	40580	100	1	21929154	11732	-9.77	0.31	12	0.00	-5476.00	174184.00	117500	20230203	-54.47	52200	20231010	2.49	117500	-54.47	20230203	52200	2.49	20231010	117500	-54.47	20230203	52200	2.49	20231010	1.20	Y	035760	5000	1105 억	2926161	N	N	1442	N	N
105	20231011	160351	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	53400	1100	2	2.10	3896061100	72609	122.99	52500	54400	52500	67900	36700	52300	53668.69	27.23	11152	27213	55166	53732	52966	51532	50766	53350	51150	1106	15600	5000	39740	100	1	21929154	11710	-9.75	0.31	12	0.33	-5476.00	174184.00	117500	20230203	-54.55	52200	20231010	2.30	117500	-54.55	20230203	52200	2.30	20231010	117500	-54.55	20230203	52200	2.30	20231010	1.22	Y	035760	5000	1105 억	2926294	N	N	1441	N	N
106	20231011	150351	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	53300	1000	2	1.91	3390886100	63142	106.95	52500	54400	52500	67900	36700	52300	53715.00	27.22	9363	23664	55166	53732	52966	51532	50766	53350	51150	1106	15600	5000	39740	100	1	21929154	11688	-9.73	0.31	12	0.29	-5476.00	174184.00	117500	20230203	-54.64	52200	20231010	2.11	117500	-54.64	20230203	52200	2.11	20231010	117500	-54.64	20230203	52200	2.11	20231010	1.22	Y	035760	5000	1105 억	2924505	N	N	1597	N	N
107	20231011	140355	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	53900	1600	2	3.06	2675256500	49788	84.33	52500	54400	52500	67900	36700	52300	53749.14	27.17	4803	17152	55166	53732	52966	51532	50766	53350	51150	1106	15600	5000	39740	100	1	21929154	11820	-9.84	0.31	12	0.23	-5476.00	174184.00	117500	20230203	-54.13	52200	20231010	3.26	117500	-54.13	20230203	52200	3.26	20231010	117500	-54.13	20230203	52200	3.26	20231010	1.22	Y	035760	5000	1105 억	2919945	N	N	1597	N	N
108	20231011	130349	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	54100	1800	2	3.44	2404899800	44781	75.85	52500	54400	52500	67900	36700	52300	53721.22	27.17	4083	14063	55166	53732	52966	51532	50766	53350	51150	1106	15600	5000	39740	100	1	21929154	11864	-9.88	0.31	12	0.20	-5476.00	174184.00	117500	20230203	-53.96	52200	20231010	3.64	117500	-53.96	20230203	52200	3.64	20231010	117500	-53.96	20230203	52200	3.64	20231010	1.22	Y	035760	5000	1105 억	2919225	N	N	1597	N	N
109	20231011	120357	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	54100	1800	2	3.44	2014703200	37546	63.60	52500	54400	52500	67900	36700	52300	53680.03	27.16	3597	10375	55166	53732	52966	51532	50766	53350	51150	1106	15600	5000	39740	100	1	21929154	11864	-9.88	0.31	12	0.17	-5476.00	174184.00	117500	20230203	-53.96	52200	20231010	3.64	117500	-53.96	20230203	52200	3.64	20231010	117500	-53.96	20230203	52200	3.64	20231010	1.22	Y	035760	5000	1105 억	2918739	N	N	1597	N	N
110	20231011	110353	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	53900	1600	2	3.06	1684762200	31427	53.23	52500	54400	52500	67900	36700	52300	53632.32	27.17	3958	8100	55166	53732	52966	51532	50766	53350	51150	1106	15600	5000	39740	100	1	21929154	11820	-9.84	0.31	12	0.14	-5476.00	174184.00	117500	20230203	-54.13	52200	20231010	3.26	117500	-54.13	20230203	52200	3.26	20231010	117500	-54.13	20230203	52200	3.26	20231010	1.22	Y	035760	5000	1105 억	2919100	N	N	1597	N	N
111	20231011	100350	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	53700	1400	2	2.68	1353564100	25275	42.81	52500	54400	52500	67900	36700	52300	53581.67	27.16	3417	5798	55166	53732	52966	51532	50766	53350	51150	1106	15600	5000	39740	100	1	21929154	11776	-9.81	0.31	12	0.12	-5476.00	174184.00	117500	20230203	-54.30	52200	20231010	2.87	117500	-54.30	20230203	52200	2.87	20231010	117500	-54.30	20230203	52200	2.87	20231010	1.22	Y	035760	5000	1105 억	2918559	N	N	1597	N	N
112	20231011	090352	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	53100	800	2	1.53	200734000	3807	6.45	52500	53300	52500	67900	36700	52300	52800.74	27.15	1692	1692	55166	53732	52966	51532	50766	53350	51150	1106	15600	5000	39740	100	1	21929154	11644	-9.70	0.30	12	0.02	-5476.00	174184.00	117500	20230203	-54.81	52200	20231010	1.72	117500	-54.81	20230203	52200	1.72	20231010	117500	-54.81	20230203	52200	1.72	20231010	1.22	Y	035760	5000	1105 억	2916834	N	N	1597	N	N
113	20231010	160349	55	50.00	KSQ150	신저가	방송서비스	N	N	N	Y	50	N	52300	-700	5	-1.32	3122463800	59004	159.97	53000	54400	52200	68900	37100	53000	52920.62	27.10	-6105	209	54533	53766	53233	52466	51933	53650	52350	1106	15900	5000	40280	100	1	21929154	11469	-9.55	0.30	12	0.27	-5476.00	174184.00	117500	20230203	-55.49	52200	20231010	0.19	117500	-55.49	20230203	52200	0.19	20231010	117500	-55.49	20230203	52200	0.19	20231010	1.21	Y	035760	5000	1105 억	2911943	N	N	1597	N	N
114	20231010	150348	55	50.00	KSQ150	신저가	방송서비스	N	N	N	Y	50	N	52400	-600	5	-1.13	2620424400	49411	133.96	53000	54400	52200	68900	37100	53000	53033.25	27.11	-5094	-2431	54533	53766	53233	52466	51933	53650	52350	1106	15900	5000	40280	100	1	21929154	11491	-9.57	0.30	12	0.23	-5476.00	174184.00	117500	20230203	-55.40	52200	20231010	0.38	117500	-55.40	20230203	52200	0.38	20231010	117500	-55.40	20230203	52200	0.38	20231010	1.21	Y	035760	5000	1105 억	2912954	N	N	1926	N	N
115	20231010	140348	55	50.00	KSQ150	신저가	방송서비스	N	N	N	Y	50	N	52600	-400	5	-0.75	2068950000	38883	105.42	53000	54400	52500	68900	37100	53000	53209.84	27.12	-3900	-902	54533	53766	53233	52466	51933	53650	52350	1106	15900	5000	40280	100	1	21929154	11535	-9.61	0.30	12	0.18	-5476.00	174184.00	117500	20230203	-55.23	52500	20231010	0.19	117500	-55.23	20230203	52500	0.19	20231010	117500	-55.23	20230203	52500	0.19	20231010	1.21	Y	035760	5000	1105 억	2914148	N	N	1926	N	N
116	20231010	130346	55	50.00	KSQ150	신저가	방송서비스	N	N	N	Y	50	N	52700	-300	5	-0.57	1685987300	31605	85.69	53000	54400	52600	68900	37100	53000	53346.03	27.13	-2748	229	54533	53766	53233	52466	51933	53650	52350	1106	15900	5000	40280	100	1	21929154	11557	-9.62	0.30	12	0.14	-5476.00	174184.00	117500	20230203	-55.15	52600	20231010	0.19	117500	-55.15	20230203	52600	0.19	20231010	117500	-55.15	20230203	52600	0.19	20231010	1.21	Y	035760	5000	1105 억	2915300	N	N	1926	N	N
117	20231010	120347	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	53300	300	2	0.57	1414516000	26477	71.78	53000	54400	52900	68900	37100	53000	53424.97	27.14	-1911	1023	54533	53766	53233	52466	51933	53650	52350	1106	15900	5000	40280	100	1	21929154	11688	-9.73	0.31	12	0.12	-5476.00	174184.00	117500	20230203	-54.64	52700	20231006	1.14	117500	-54.64	20230203	52700	1.14	20231006	117500	-54.64	20230203	52700	1.14	20231006	1.21	Y	035760	5000	1105 억	2916137	N	N	1926	N	N
118	20231010	110340	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	53200	200	2	0.38	1204053400	22519	61.05	53000	54400	52900	68900	37100	53000	53469.17	27.14	-1678	857	54533	53766	53233	52466	51933	53650	52350	1106	15900	5000	40280	100	1	21929154	11666	-9.72	0.31	12	0.10	-5476.00	174184.00	117500	20230203	-54.72	52700	20231006	0.95	117500	-54.72	20230203	52700	0.95	20231006	117500	-54.72	20230203	52700	0.95	20231006	1.21	Y	035760	5000	1105 억	2916370	N	N	1926	N	N
119	20231010	100343	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	53100	100	2	0.19	755119200	14087	38.19	53000	54400	53000	68900	37100	53000	53605.70	27.15	-473	913	54533	53766	53233	52466	51933	53650	52350	1106	15900	5000	40280	100	1	21929154	11644	-9.70	0.30	12	0.06	-5476.00	174184.00	117500	20230203	-54.81	52700	20231006	0.76	117500	-54.81	20230203	52700	0.76	20231006	117500	-54.81	20230203	52700	0.76	20231006	1.21	Y	035760	5000	1105 억	2917575	N	N	1926	N	N
120	20231010	090344	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	53800	800	2	1.51	144316300	2707	7.34	53000	54000	53000	68900	37100	53000	53316.95	27.16	549	571	54533	53766	53233	52466	51933	53650	52350	1106	15900	5000	40280	100	1	21929154	11798	-9.82	0.31	12	0.01	-5476.00	174184.00	117500	20230203	-54.21	52700	20231006	2.09	117500	-54.21	20230203	52700	2.09	20231006	117500	-54.21	20230203	52700	2.09	20231006	1.21	Y	035760	5000	1105 억	2918597	N	N	1926	N	N
121	20231006	160347	55	50.00	KSQ150	신저가	방송서비스	N	N	N	Y	50	N	53000	-100	5	-0.19	1918161600	36036	38.97	53000	54000	52700	69000	37200	53100	53229.94	27.16	-410	210	56833	54966	54033	52166	51233	54500	51700	1106	15900	5000	40350	100	1	21929154	11622	-9.68	0.30	12	0.16	-5476.00	174184.00	117500	20230203	-54.89	52700	20231006	0.57	117500	-54.89	20230203	52700	0.57	20231006	117500	-54.89	20230203	52700	0.57	20231006	1.20	Y	035760	5000	1105 억	2918048	N	N	1926	N	N
122	20231006	150340	55	50.00	KSQ150	신저가	방송서비스	N	N	N	Y	50	N	53000	-100	5	-0.19	1705029300	32017	34.62	53000	54000	52700	69000	37200	53100	53253.88	27.16	-411	-88	56833	54966	54033	52166	51233	54500	51700	1106	15900	5000	40350	100	1	21929154	11622	-9.68	0.30	12	0.15	-5476.00	174184.00	117500	20230203	-54.89	52700	20231006	0.57	117500	-54.89	20230203	52700	0.57	20231006	117500	-54.89	20230203	52700	0.57	20231006	1.20	Y	035760	5000	1105 억	2918047	N	N	2958	N	N
123	20231006	140341	55	50.00	KSQ150	신저가	방송서비스	N	N	N	Y	50	N	53200	100	2	0.19	1260805500	23636	25.56	53000	54000	52700	69000	37200	53100	53342.61	27.16	44	-336	56833	54966	54033	52166	51233	54500	51700	1106	15900	5000	40350	100	1	21929154	11666	-9.72	0.31	12	0.11	-5476.00	174184.00	117500	20230203	-54.72	52700	20231006	0.95	117500	-54.72	20230203	52700	0.95	20231006	117500	-54.72	20230203	52700	0.95	20231006	1.20	Y	035760	5000	1105 억	2918502	N	N	2958	N	N
124	20231006	130340	55	50.00	KSQ150	신저가	방송서비스	N	N	N	Y	50	N	53300	200	2	0.38	1094504200	20511	22.18	53000	54000	52700	69000	37200	53100	53361.84	27.17	696	438	56833	54966	54033	52166	51233	54500	51700	1106	15900	5000	40350	100	1	21929154	11688	-9.73	0.31	12	0.09	-5476.00	174184.00	117500	20230203	-54.64	52700	20231006	1.14	117500	-54.64	20230203	52700	1.14	20231006	117500	-54.64	20230203	52700	1.14	20231006	1.20	Y	035760	5000	1105 억	2919154	N	N	2958	N	N
125	20231006	120336	55	50.00	KSQ150	신저가	방송서비스	N	N	N	Y	50	N	53200	100	2	0.19	985247100	18460	19.96	53000	54000	52700	69000	37200	53100	53372.03	27.16	423	561	56833	54966	54033	52166	51233	54500	51700	1106	15900	5000	40350	100	1	21929154	11666	-9.72	0.31	12	0.08	-5476.00	174184.00	117500	20230203	-54.72	52700	20231006	0.95	117500	-54.72	20230203	52700	0.95	20231006	117500	-54.72	20230203	52700	0.95	20231006	1.20	Y	035760	5000	1105 억	2918881	N	N	2958	N	N
126	20231006	110334	55	50.00	KSQ150	신저가	방송서비스	N	N	N	Y	50	N	53500	400	2	0.75	865422300	16211	17.53	53000	54000	52700	69000	37200	53100	53384.92	27.17	613	1092	56833	54966	54033	52166	51233	54500	51700	1106	15900	5000	40350	100	1	21929154	11732	-9.77	0.31	12	0.07	-5476.00	174184.00	117500	20230203	-54.47	52700	20231006	1.52	117500	-54.47	20230203	52700	1.52	20231006	117500	-54.47	20230203	52700	1.52	20231006	1.20	Y	035760	5000	1105 억	2919071	N	N	2958	N	N
127	20231006	100337	55	50.00	KSQ150	신저가	방송서비스	N	N	N	Y	50	N	53400	300	2	0.56	597855100	11186	12.10	53000	54000	52700	69000	37200	53100	53446.79	27.18	2247	2657	56833	54966	54033	52166	51233	54500	51700	1106	15900	5000	40350	100	1	21929154	11710	-9.75	0.31	12	0.05	-5476.00	174184.00	117500	20230203	-54.55	52700	20231006	1.33	117500	-54.55	20230203	52700	1.33	20231006	117500	-54.55	20230203	52700	1.33	20231006	1.20	Y	035760	5000	1105 억	2920705	N	N	2958	N	N
128	20231006	090333	55	50.00	KSQ150	신저가	방송서비스	N	N	N	Y	50	N	53600	500	2	0.94	154194500	2903	3.14	53000	54000	52700	69000	37200	53100	53115.58	27.16	315	188	56833	54966	54033	52166	51233	54500	51700	1106	15900	5000	40350	100	1	21929154	11754	-9.79	0.31	12	0.01	-5476.00	174184.00	117500	20230203	-54.38	52700	20231006	1.71	117500	-54.38	20230203	52700	1.71	20231006	117500	-54.38	20230203	52700	1.71	20231006	1.20	Y	035760	5000	1105 억	2918773	N	N	2958	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History