KissMeData/035760/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

83 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	20231130	160442	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	76600	-3800	5	-4.73	15001120300	193642	70.46	80300	80400	75900	104500	56300	80400	77467.48	26.42	-37504	-38450	85400	82900	77900	75400	70400	84150	76650	1106	24100	5000	61100	100	1	21929154	16798	-13.99	0.44	12	0.88	-5476.00	174184.00	117500	20230203	-34.81	49500	20231020	54.75	117500	-34.81	20230203	49500	54.75	20231020	117500	-34.81	20230203	49500	54.75	20231020	0.85	N	035760	5000	1105 억	2838381	N	N	70	N	N
3	20231130	150443	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	77700	-2700	5	-3.36	12900194400	166326	60.52	80300	80400	75900	104500	56300	80400	77558.06	26.45	-33994	-38077	85400	82900	77900	75400	70400	84150	76650	1106	24100	5000	61100	100	1	21929154	17039	-14.19	0.45	12	0.76	-5476.00	174184.00	117500	20230203	-33.87	49500	20231020	56.97	117500	-33.87	20230203	49500	56.97	20231020	117500	-33.87	20230203	49500	56.97	20231020	0.85	N	035760	5000	1105 억	2841891	N	N	48	N	N
4	20231130	140440	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	76300	-4100	5	-5.10	10078678500	129670	47.18	80300	80400	76000	104500	56300	80400	77723.62	26.52	-26389	-29848	85400	82900	77900	75400	70400	84150	76650	1106	24100	5000	61100	100	1	21929154	16732	-13.93	0.44	12	0.59	-5476.00	174184.00	117500	20230203	-35.06	49500	20231020	54.14	117500	-35.06	20230203	49500	54.14	20231020	117500	-35.06	20230203	49500	54.14	20231020	0.85	N	035760	5000	1105 억	2849496	N	N	48	N	N
5	20231130	130439	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	77200	-3200	5	-3.98	7607721200	97379	35.43	80300	80400	77100	104500	56300	80400	78122.62	26.65	-12173	-14822	85400	82900	77900	75400	70400	84150	76650	1106	24100	5000	61100	100	1	21929154	16929	-14.10	0.44	12	0.44	-5476.00	174184.00	117500	20230203	-34.30	49500	20231020	55.96	117500	-34.30	20230203	49500	55.96	20231020	117500	-34.30	20230203	49500	55.96	20231020	0.85	N	035760	5000	1105 억	2863712	N	N	48	N	N
6	20231130	120447	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	77500	-2900	5	-3.61	6847405000	87546	31.85	80300	80400	77100	104500	56300	80400	78212.54	26.68	-9173	-11396	85400	82900	77900	75400	70400	84150	76650	1106	24100	5000	61100	100	1	21929154	16995	-14.15	0.44	12	0.40	-5476.00	174184.00	117500	20230203	-34.04	49500	20231020	56.57	117500	-34.04	20230203	49500	56.57	20231020	117500	-34.04	20230203	49500	56.57	20231020	0.85	N	035760	5000	1105 억	2866712	N	N	48	N	N
7	20231130	110443	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	77500	-2900	5	-3.61	5677819400	72439	26.36	80300	80400	77200	104500	56300	80400	78378.02	26.72	-4485	-6684	85400	82900	77900	75400	70400	84150	76650	1106	24100	5000	61100	100	1	21929154	16995	-14.15	0.44	12	0.33	-5476.00	174184.00	117500	20230203	-34.04	49500	20231020	56.57	117500	-34.04	20230203	49500	56.57	20231020	117500	-34.04	20230203	49500	56.57	20231020	0.85	N	035760	5000	1105 억	2871400	N	N	48	N	N
8	20231130	100438	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	78900	-1500	5	-1.87	3081479300	39097	14.23	80300	80400	78100	104500	56300	80400	78812.36	26.77	403	-1907	85400	82900	77900	75400	70400	84150	76650	1106	24100	5000	61100	100	1	21929154	17302	-14.41	0.45	12	0.18	-5476.00	174184.00	117500	20230203	-32.85	49500	20231020	59.39	117500	-32.85	20230203	49500	59.39	20231020	117500	-32.85	20230203	49500	59.39	20231020	0.85	N	035760	5000	1105 억	2876288	N	N	48	N	N
9	20231130	090441	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	78900	-1500	5	-1.87	852063000	10722	3.90	80300	80400	78700	104500	56300	80400	79460.25	26.77	198	-381	85400	82900	77900	75400	70400	84150	76650	1106	24100	5000	61100	100	1	21929154	17302	-14.41	0.45	12	0.05	-5476.00	174184.00	117500	20230203	-32.85	49500	20231020	59.39	117500	-32.85	20230203	49500	59.39	20231020	117500	-32.85	20230203	49500	59.39	20231020	0.85	N	035760	5000	1105 억	2876083	N	N	48	N	N
10	20231129	160438	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	80400	6200	2	8.36	20435880900	262082	242.01	73800	80400	72900	96400	52000	74200	77960.33	26.74	21386	23916	77133	75666	73933	72466	70733	74800	71600	1106	22200	5000	56390	100	1	21929154	17631	-14.68	0.46	12	1.20	-5476.00	174184.00	117500	20230203	-31.57	49500	20231020	62.42	117500	-31.57	20230203	49500	62.42	20231020	117500	-31.57	20230203	49500	62.42	20231020	0.81	N	035760	5000	1105 억	2873507	N	N	48	N	N
11	20231129	150441	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	79900	5700	2	7.68	17813163900	229324	211.76	73800	80000	72900	96400	52000	74200	77676.87	26.73	20006	19659	77133	75666	73933	72466	70733	74800	71600	1106	22200	5000	56390	100	1	21929154	17521	-14.59	0.46	12	1.05	-5476.00	174184.00	117500	20230203	-32.00	49500	20231020	61.41	117500	-32.00	20230203	49500	61.41	20231020	117500	-32.00	20230203	49500	61.41	20231020	0.81	N	035760	5000	1105 억	2872127	N	N	0	N	N
12	20231129	140440	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	78600	4400	2	5.93	10275301700	134125	123.85	73800	78600	72900	96400	52000	74200	76609.93	26.63	9263	6736	77133	75666	73933	72466	70733	74800	71600	1106	22200	5000	56390	100	1	21929154	17236	-14.35	0.45	12	0.61	-5476.00	174184.00	117500	20230203	-33.11	49500	20231020	58.79	117500	-33.11	20230203	49500	58.79	20231020	117500	-33.11	20230203	49500	58.79	20231020	0.81	N	035760	5000	1105 억	2861384	N	N	0	N	N
13	20231129	130442	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	76900	2700	2	3.64	6469033600	85206	78.68	73800	77400	72900	96400	52000	74200	75922.32	26.52	-2925	-5622	77133	75666	73933	72466	70733	74800	71600	1106	22200	5000	56390	100	1	21929154	16864	-14.04	0.44	12	0.39	-5476.00	174184.00	117500	20230203	-34.55	49500	20231020	55.35	117500	-34.55	20230203	49500	55.35	20231020	117500	-34.55	20230203	49500	55.35	20231020	0.81	N	035760	5000	1105 억	2849196	N	N	0	N	N
14	20231129	120441	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	77100	2900	2	3.91	5591760600	73805	68.15	73800	77400	72900	96400	52000	74200	75764.02	26.52	-2058	-4419	77133	75666	73933	72466	70733	74800	71600	1106	22200	5000	56390	100	1	21929154	16907	-14.08	0.44	12	0.34	-5476.00	174184.00	117500	20230203	-34.38	49500	20231020	55.76	117500	-34.38	20230203	49500	55.76	20231020	117500	-34.38	20230203	49500	55.76	20231020	0.81	N	035760	5000	1105 억	2850063	N	N	0	N	N
15	20231129	110441	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	76400	2200	2	2.96	4377934900	58068	53.62	73800	77000	72900	96400	52000	74200	75393.29	26.54	-528	-3028	77133	75666	73933	72466	70733	74800	71600	1106	22200	5000	56390	100	1	21929154	16754	-13.95	0.44	12	0.26	-5476.00	174184.00	117500	20230203	-34.98	49500	20231020	54.34	117500	-34.98	20230203	49500	54.34	20231020	117500	-34.98	20230203	49500	54.34	20231020	0.81	N	035760	5000	1105 억	2851593	N	N	0	N	N
16	20231129	100439	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	74900	700	2	0.94	1309922800	17790	16.43	73800	75000	72900	96400	52000	74200	73632.47	26.57	3349	855	77133	75666	73933	72466	70733	74800	71600	1106	22200	5000	56390	100	1	21929154	16425	-13.68	0.43	12	0.08	-5476.00	174184.00	117500	20230203	-36.26	49500	20231020	51.31	117500	-36.26	20230203	49500	51.31	20231020	117500	-36.26	20230203	49500	51.31	20231020	0.81	N	035760	5000	1105 억	2855470	N	N	0	N	N
17	20231129	090437	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	73500	-700	5	-0.94	103733500	1411	1.30	73800	73800	73200	96400	52000	74200	73516.75	26.54	53	-201	77133	75666	73933	72466	70733	74800	71600	1106	22200	5000	56390	100	1	21929154	16118	-13.42	0.42	12	0.01	-5476.00	174184.00	117500	20230203	-37.45	49500	20231020	48.48	117500	-37.45	20230203	49500	48.48	20231020	117500	-37.45	20230203	49500	48.48	20231020	0.81	N	035760	5000	1105 억	2852174	N	N	0	N	N
18	20231128	160440	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	74200	-1300	5	-1.72	7953413800	108114	80.32	75300	75400	72200	98100	52900	75500	73564.60	26.53	-529	-803	79166	77332	75666	73832	72166	76500	73000	1106	22600	5000	57380	100	1	21929154	16271	-13.55	0.43	12	0.49	-5476.00	174184.00	117500	20230203	-36.85	49500	20231020	49.90	117500	-36.85	20230203	49500	49.90	20231020	117500	-36.85	20230203	49500	49.90	20231020	0.81	N	035760	5000	1105 억	2851148	N	N	326	N	N
19	20231128	150411	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	73900	-1600	5	-2.12	7471674300	101605	75.48	75300	75400	72200	98100	52900	75500	73536.48	26.54	144	-1145	79166	77332	75666	73832	72166	76500	73000	1106	22600	5000	57380	100	1	21929154	16206	-13.50	0.42	12	0.46	-5476.00	174184.00	117500	20230203	-37.11	49500	20231020	49.29	117500	-37.11	20230203	49500	49.29	20231020	117500	-37.11	20230203	49500	49.29	20231020	0.81	N	035760	5000	1105 억	2851821	N	N	326	N	N
20	20231128	140438	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	74000	-1500	5	-1.99	6707337400	91281	67.81	75300	75400	72200	98100	52900	75500	73480.10	26.55	670	-391	79166	77332	75666	73832	72166	76500	73000	1106	22600	5000	57380	100	1	21929154	16228	-13.51	0.42	12	0.42	-5476.00	174184.00	117500	20230203	-37.02	49500	20231020	49.49	117500	-37.02	20230203	49500	49.49	20231020	117500	-37.02	20230203	49500	49.49	20231020	0.81	N	035760	5000	1105 억	2852347	N	N	326	N	N
21	20231128	130436	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	74000	-1500	5	-1.99	6140440900	83625	62.12	75300	75400	72200	98100	52900	75500	73428.29	26.55	1556	821	79166	77332	75666	73832	72166	76500	73000	1106	22600	5000	57380	100	1	21929154	16228	-13.51	0.42	12	0.38	-5476.00	174184.00	117500	20230203	-37.02	49500	20231020	49.49	117500	-37.02	20230203	49500	49.49	20231020	117500	-37.02	20230203	49500	49.49	20231020	0.81	N	035760	5000	1105 억	2853233	N	N	326	N	N
22	20231128	120436	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	74000	-1500	5	-1.99	5489589100	74851	55.60	75300	75400	72200	98100	52900	75500	73340.22	26.55	755	140	79166	77332	75666	73832	72166	76500	73000	1106	22600	5000	57380	100	1	21929154	16228	-13.51	0.42	12	0.34	-5476.00	174184.00	117500	20230203	-37.02	49500	20231020	49.49	117500	-37.02	20230203	49500	49.49	20231020	117500	-37.02	20230203	49500	49.49	20231020	0.81	N	035760	5000	1105 억	2852432	N	N	326	N	N
23	20231128	110437	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	73600	-1900	5	-2.52	4715154000	64382	47.83	75300	75400	72200	98100	52900	75500	73237.15	26.55	716	336	79166	77332	75666	73832	72166	76500	73000	1106	22600	5000	57380	100	1	21929154	16140	-13.44	0.42	12	0.29	-5476.00	174184.00	117500	20230203	-37.36	49500	20231020	48.69	117500	-37.36	20230203	49500	48.69	20231020	117500	-37.36	20230203	49500	48.69	20231020	0.81	N	035760	5000	1105 억	2852393	N	N	326	N	N
24	20231128	100437	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	73200	-2300	5	-3.05	3815417900	52176	38.76	75300	75400	72200	98100	52900	75500	73125.92	26.52	-2169	-2460	79166	77332	75666	73832	72166	76500	73000	1106	22600	5000	57380	100	1	21929154	16052	-13.37	0.42	12	0.24	-5476.00	174184.00	117500	20230203	-37.70	49500	20231020	47.88	117500	-37.70	20230203	49500	47.88	20231020	117500	-37.70	20230203	49500	47.88	20231020	0.81	N	035760	5000	1105 억	2849508	N	N	326	N	N
25	20231128	090435	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	74600	-900	5	-1.19	104609000	1396	1.04	75300	75400	74400	98100	52900	75500	74934.81	26.54	-333	-360	79166	77332	75666	73832	72166	76500	73000	1106	22600	5000	57380	100	1	21929154	16359	-13.62	0.43	12	0.01	-5476.00	174184.00	117500	20230203	-36.51	49500	20231020	50.71	117500	-36.51	20230203	49500	50.71	20231020	117500	-36.51	20230203	49500	50.71	20231020	0.81	N	035760	5000	1105 억	2851344	N	N	326	N	N
26	20231127	160437	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	75500	-2000	5	-2.58	8182796000	108472	49.17	77300	77500	74000	100700	54300	77500	75436.36	26.54	1479	-6114	79966	78732	76566	75332	73166	79350	75950	1106	23200	5000	58900	100	1	21929154	16557	-13.79	0.43	12	0.49	-5476.00	174184.00	117500	20230203	-35.74	49500	20231020	52.53	117500	-35.74	20230203	49500	52.53	20231020	117500	-35.74	20230203	49500	52.53	20231020	0.84	N	035760	5000	1105 억	2851509	N	N	326	N	N
27	20231127	150435	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	75500	-2000	5	-2.58	7599544900	100739	45.66	77300	77500	74000	100700	54300	77500	75437.92	26.55	3028	-4744	79966	78732	76566	75332	73166	79350	75950	1106	23200	5000	58900	100	1	21929154	16557	-13.79	0.43	12	0.46	-5476.00	174184.00	117500	20230203	-35.74	49500	20231020	52.53	117500	-35.74	20230203	49500	52.53	20231020	117500	-35.74	20230203	49500	52.53	20231020	0.84	N	035760	5000	1105 억	2853058	N	N	12	N	N
28	20231127	140439	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	76200	-1300	5	-1.68	7118485300	94375	42.78	77300	77500	74000	100700	54300	77500	75427.61	26.55	3243	-3497	79966	78732	76566	75332	73166	79350	75950	1106	23200	5000	58900	100	1	21929154	16710	-13.92	0.44	12	0.43	-5476.00	174184.00	117500	20230203	-35.15	49500	20231020	53.94	117500	-35.15	20230203	49500	53.94	20231020	117500	-35.15	20230203	49500	53.94	20231020	0.84	N	035760	5000	1105 억	2853273	N	N	12	N	N
29	20231127	130437	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	75600	-1900	5	-2.45	6373763400	84596	38.35	77300	77500	74000	100700	54300	77500	75343.50	26.55	3318	-1961	79966	78732	76566	75332	73166	79350	75950	1106	23200	5000	58900	100	1	21929154	16578	-13.81	0.43	12	0.39	-5476.00	174184.00	117500	20230203	-35.66	49500	20231020	52.73	117500	-35.66	20230203	49500	52.73	20231020	117500	-35.66	20230203	49500	52.73	20231020	0.84	N	035760	5000	1105 억	2853348	N	N	12	N	N
30	20231127	120437	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	75300	-2200	5	-2.84	5702073500	75700	34.31	77300	77500	74000	100700	54300	77500	75324.56	26.56	3707	82	79966	78732	76566	75332	73166	79350	75950	1106	23200	5000	58900	100	1	21929154	16513	-13.75	0.43	12	0.35	-5476.00	174184.00	117500	20230203	-35.91	49500	20231020	52.12	117500	-35.91	20230203	49500	52.12	20231020	117500	-35.91	20230203	49500	52.12	20231020	0.84	N	035760	5000	1105 억	2853737	N	N	12	N	N
31	20231127	110431	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	75800	-1700	5	-2.19	4939658100	65562	29.72	77300	77500	74000	100700	54300	77500	75343.24	26.53	989	-825	79966	78732	76566	75332	73166	79350	75950	1106	23200	5000	58900	100	1	21929154	16622	-13.84	0.44	12	0.30	-5476.00	174184.00	117500	20230203	-35.49	49500	20231020	53.13	117500	-35.49	20230203	49500	53.13	20231020	117500	-35.49	20230203	49500	53.13	20231020	0.84	N	035760	5000	1105 억	2851019	N	N	12	N	N
32	20231127	100431	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	74400	-3100	5	-4.00	2966165200	39217	17.78	77300	77500	74000	100700	54300	77500	75634.58	26.52	-23	-576	79966	78732	76566	75332	73166	79350	75950	1106	23200	5000	58900	100	1	21929154	16315	-13.59	0.43	12	0.18	-5476.00	174184.00	117500	20230203	-36.68	49500	20231020	50.30	117500	-36.68	20230203	49500	50.30	20231020	117500	-36.68	20230203	49500	50.30	20231020	0.84	N	035760	5000	1105 억	2850007	N	N	12	N	N
33	20231127	090431	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	77100	-400	5	-0.52	233352500	3020	1.37	77300	77500	76800	100700	54300	77500	77268.89	26.52	-421	-505	79966	78732	76566	75332	73166	79350	75950	1106	23200	5000	58900	100	1	21929154	16907	-14.08	0.44	12	0.01	-5476.00	174184.00	117500	20230203	-34.38	49500	20231020	55.76	117500	-34.38	20230203	49500	55.76	20231020	117500	-34.38	20230203	49500	55.76	20231020	0.84	N	035760	5000	1105 억	2849609	N	N	12	N	N
34	20231124	160427	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	77500	2300	2	3.06	16965693700	220365	117.14	75200	77800	74400	97700	52700	75200	76988.43	26.52	-9375	-12224	78133	76666	74033	72566	69933	77400	73300	1106	22500	5000	57150	100	1	21929154	16995	-14.15	0.44	12	1.00	-5476.00	174184.00	117500	20230203	-34.04	49500	20231020	56.57	117500	-34.04	20230203	49500	56.57	20231020	117500	-34.04	20230203	49500	56.57	20231020	0.84	N	035760	5000	1105 억	2849633	N	N	12	N	N
35	20231124	150432	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	77300	2100	2	2.79	15518772700	201701	107.22	75200	77800	74400	97700	52700	75200	76939.49	26.54	-7183	-10404	78133	76666	74033	72566	69933	77400	73300	1106	22500	5000	57150	100	1	21929154	16951	-14.12	0.44	12	0.92	-5476.00	174184.00	117500	20230203	-34.21	49500	20231020	56.16	117500	-34.21	20230203	49500	56.16	20231020	117500	-34.21	20230203	49500	56.16	20231020	0.84	N	035760	5000	1105 억	2851825	N	N	395	N	N
36	20231124	140434	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	77200	2000	2	2.66	13126957900	170798	90.79	75200	77800	74400	97700	52700	75200	76856.63	26.56	-5141	-7952	78133	76666	74033	72566	69933	77400	73300	1106	22500	5000	57150	100	1	21929154	16929	-14.10	0.44	12	0.78	-5476.00	174184.00	117500	20230203	-34.30	49500	20231020	55.96	117500	-34.30	20230203	49500	55.96	20231020	117500	-34.30	20230203	49500	55.96	20231020	0.84	N	035760	5000	1105 억	2853867	N	N	395	N	N
37	20231124	130432	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	77000	1800	2	2.39	10636443300	138596	73.68	75200	77500	74400	97700	52700	75200	76744.23	26.56	-4955	-7246	78133	76666	74033	72566	69933	77400	73300	1106	22500	5000	57150	100	1	21929154	16885	-14.06	0.44	12	0.63	-5476.00	174184.00	117500	20230203	-34.47	49500	20231020	55.56	117500	-34.47	20230203	49500	55.56	20231020	117500	-34.47	20230203	49500	55.56	20231020	0.84	N	035760	5000	1105 억	2854053	N	N	395	N	N
38	20231124	120435	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	77200	2000	2	2.66	8591664200	112157	59.62	75200	77300	74400	97700	52700	75200	76603.91	26.60	-1100	-2792	78133	76666	74033	72566	69933	77400	73300	1106	22500	5000	57150	100	1	21929154	16929	-14.10	0.44	12	0.51	-5476.00	174184.00	117500	20230203	-34.30	49500	20231020	55.96	117500	-34.30	20230203	49500	55.96	20231020	117500	-34.30	20230203	49500	55.96	20231020	0.84	N	035760	5000	1105 억	2857908	N	N	395	N	N
39	20231124	110433	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	76600	1400	2	1.86	6264082300	81905	43.54	75200	77200	74400	97700	52700	75200	76479.85	26.55	-6639	-8042	78133	76666	74033	72566	69933	77400	73300	1106	22500	5000	57150	100	1	21929154	16798	-13.99	0.44	12	0.37	-5476.00	174184.00	117500	20230203	-34.81	49500	20231020	54.75	117500	-34.81	20230203	49500	54.75	20231020	117500	-34.81	20230203	49500	54.75	20231020	0.84	N	035760	5000	1105 억	2852369	N	N	395	N	N
40	20231124	100431	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	76700	1500	2	1.99	4678305900	61190	32.53	75200	77200	74400	97700	52700	75200	76455.40	26.57	-3567	-5298	78133	76666	74033	72566	69933	77400	73300	1106	22500	5000	57150	100	1	21929154	16820	-14.01	0.44	12	0.28	-5476.00	174184.00	117500	20230203	-34.72	49500	20231020	54.95	117500	-34.72	20230203	49500	54.95	20231020	117500	-34.72	20230203	49500	54.95	20231020	0.84	N	035760	5000	1105 억	2855441	N	N	395	N	N
41	20231124	090432	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	75800	600	2	0.80	405597800	5399	2.87	75200	75800	74400	97700	52700	75200	75124.62	26.59	-2230	-2457	78133	76666	74033	72566	69933	77400	73300	1106	22500	5000	57150	100	1	21929154	16622	-13.84	0.44	12	0.02	-5476.00	174184.00	117500	20230203	-35.49	49500	20231020	53.13	117500	-35.49	20230203	49500	53.13	20231020	117500	-35.49	20230203	49500	53.13	20231020	0.84	N	035760	5000	1105 억	2856778	N	N	395	N	N
42	20231123	160426	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	75200	2300	2	3.16	13957394400	187238	88.47	72800	75500	71400	94700	51100	72900	74543.26	26.61	-1940	-16236	76500	74700	71700	69900	66900	75600	70800	1106	21800	5000	55400	100	1	21929154	16491	-13.73	0.43	12	0.85	-5476.00	174184.00	117500	20230203	-36.00	49500	20231020	51.92	117500	-36.00	20230203	49500	51.92	20231020	117500	-36.00	20230203	49500	51.92	20231020	0.85	N	035760	5000	1105 억	2858828	N	N	395	N	N
43	20231123	150442	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	75100	2200	2	3.02	13315970200	178694	84.43	72800	75500	71400	94700	51100	72900	74518.91	26.62	-796	-13936	76500	74700	71700	69900	66900	75600	70800	1106	21800	5000	55400	100	1	21929154	16469	-13.71	0.43	12	0.81	-5476.00	174184.00	117500	20230203	-36.09	49500	20231020	51.72	117500	-36.09	20230203	49500	51.72	20231020	117500	-36.09	20230203	49500	51.72	20231020	0.85	N	035760	5000	1105 억	2859972	N	N	92	N	N
44	20231123	140436	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	75300	2400	2	3.29	11463397700	154020	72.77	72800	75500	71400	94700	51100	72900	74428.67	26.67	4696	-6215	76500	74700	71700	69900	66900	75600	70800	1106	21800	5000	55400	100	1	21929154	16513	-13.75	0.43	12	0.70	-5476.00	174184.00	117500	20230203	-35.91	49500	20231020	52.12	117500	-35.91	20230203	49500	52.12	20231020	117500	-35.91	20230203	49500	52.12	20231020	0.85	N	035760	5000	1105 억	2865464	N	N	92	N	N
45	20231123	130438	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	75100	2200	2	3.02	9879465500	132944	62.81	72800	75500	71400	94700	51100	72900	74313.72	26.66	3600	-4617	76500	74700	71700	69900	66900	75600	70800	1106	21800	5000	55400	100	1	21929154	16469	-13.71	0.43	12	0.61	-5476.00	174184.00	117500	20230203	-36.09	49500	20231020	51.72	117500	-36.09	20230203	49500	51.72	20231020	117500	-36.09	20230203	49500	51.72	20231020	0.85	N	035760	5000	1105 억	2864368	N	N	92	N	N
46	20231123	120432	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	75200	2300	2	3.16	8388004400	113139	53.46	72800	75400	71400	94700	51100	72900	74139.69	26.66	3779	-2001	76500	74700	71700	69900	66900	75600	70800	1106	21800	5000	55400	100	1	21929154	16491	-13.73	0.43	12	0.52	-5476.00	174184.00	117500	20230203	-36.00	49500	20231020	51.92	117500	-36.00	20230203	49500	51.92	20231020	117500	-36.00	20230203	49500	51.92	20231020	0.85	N	035760	5000	1105 억	2864547	N	N	92	N	N
47	20231123	110441	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	74900	2000	2	2.74	6589427700	89200	42.15	72800	75200	71400	94700	51100	72900	73873.26	26.70	7856	4493	76500	74700	71700	69900	66900	75600	70800	1106	21800	5000	55400	100	1	21929154	16425	-13.68	0.43	12	0.41	-5476.00	174184.00	117500	20230203	-36.26	49500	20231020	51.31	117500	-36.26	20230203	49500	51.31	20231020	117500	-36.26	20230203	49500	51.31	20231020	0.85	N	035760	5000	1105 억	2868624	N	N	92	N	N
48	20231123	100433	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	73900	1000	2	1.37	2573465000	35327	16.69	72800	74100	71400	94700	51100	72900	72846.87	26.62	-439	-1593	76500	74700	71700	69900	66900	75600	70800	1106	21800	5000	55400	100	1	21929154	16206	-13.50	0.42	12	0.16	-5476.00	174184.00	117500	20230203	-37.11	49500	20231020	49.29	117500	-37.11	20230203	49500	49.29	20231020	117500	-37.11	20230203	49500	49.29	20231020	0.85	N	035760	5000	1105 억	2860329	N	N	92	N	N
49	20231123	090429	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	72700	-200	5	-0.27	180245900	2487	1.18	72800	72900	72200	94700	51100	72900	72463.11	26.63	220	-163	76500	74700	71700	69900	66900	75600	70800	1106	21800	5000	55400	100	1	21929154	15942	-13.28	0.42	12	0.01	-5476.00	174184.00	117500	20230203	-38.13	49500	20231020	46.87	117500	-38.13	20230203	49500	46.87	20231020	117500	-38.13	20230203	49500	46.87	20231020	0.85	N	035760	5000	1105 억	2860988	N	N	92	N	N
50	20231122	160417	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	72900	2900	2	4.14	15149325200	209023	225.42	69000	73500	68700	91000	49000	70000	72476.51	26.61	-29623	-36590	72466	71232	69466	68232	66466	71850	68850	1106	21000	5000	53200	100	1	21929154	15986	-13.31	0.42	12	0.95	-5476.00	174184.00	117500	20230203	-37.96	49500	20231020	47.27	117500	-37.96	20230203	49500	47.27	20231020	117500	-37.96	20230203	49500	47.27	20231020	0.83	N	035760	5000	1105 억	2859745	N	N	92	N	N
51	20231122	150427	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	73000	3000	2	4.29	14614553300	201685	217.51	69000	73500	68700	91000	49000	70000	72462.27	26.63	-28218	-36279	72466	71232	69466	68232	66466	71850	68850	1106	21000	5000	53200	100	1	21929154	16008	-13.33	0.42	12	0.92	-5476.00	174184.00	117500	20230203	-37.87	49500	20231020	47.47	117500	-37.87	20230203	49500	47.47	20231020	117500	-37.87	20230203	49500	47.47	20231020	0.83	N	035760	5000	1105 억	2861150	N	N	294	N	N
52	20231122	140420	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	72900	2900	2	4.14	12046117800	166624	179.70	69000	73400	68700	91000	49000	70000	72295.21	26.68	-22074	-30168	72466	71232	69466	68232	66466	71850	68850	1106	21000	5000	53200	100	1	21929154	15986	-13.31	0.42	12	0.76	-5476.00	174184.00	117500	20230203	-37.96	49500	20231020	47.27	117500	-37.96	20230203	49500	47.27	20231020	117500	-37.96	20230203	49500	47.27	20231020	0.83	N	035760	5000	1105 억	2867294	N	N	294	N	N
53	20231122	130436	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	72400	2400	2	3.43	9971007200	138007	148.84	69000	73400	68700	91000	49000	70000	72250.01	26.69	-21858	-29215	72466	71232	69466	68232	66466	71850	68850	1106	21000	5000	53200	100	1	21929154	15877	-13.22	0.42	12	0.63	-5476.00	174184.00	117500	20230203	-38.38	49500	20231020	46.26	117500	-38.38	20230203	49500	46.26	20231020	117500	-38.38	20230203	49500	46.26	20231020	0.83	N	035760	5000	1105 억	2867510	N	N	294	N	N
54	20231122	120437	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	72400	2400	2	3.43	8827096400	122229	131.82	69000	73400	68700	91000	49000	70000	72217.69	26.72	-18274	-24236	72466	71232	69466	68232	66466	71850	68850	1106	21000	5000	53200	100	1	21929154	15877	-13.22	0.42	12	0.56	-5476.00	174184.00	117500	20230203	-38.38	49500	20231020	46.26	117500	-38.38	20230203	49500	46.26	20231020	117500	-38.38	20230203	49500	46.26	20231020	0.83	N	035760	5000	1105 억	2871094	N	N	294	N	N
55	20231122	110452	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	73000	3000	2	4.29	7639728700	105855	114.16	69000	73400	68700	91000	49000	70000	72171.64	26.74	-15582	-19731	72466	71232	69466	68232	66466	71850	68850	1106	21000	5000	53200	100	1	21929154	16008	-13.33	0.42	12	0.48	-5476.00	174184.00	117500	20230203	-37.87	49500	20231020	47.47	117500	-37.87	20230203	49500	47.47	20231020	117500	-37.87	20230203	49500	47.47	20231020	0.83	N	035760	5000	1105 억	2873786	N	N	294	N	N
56	20231122	100442	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	73000	3000	2	4.29	5049403400	70341	75.86	69000	73100	68700	91000	49000	70000	71784.64	26.81	-8516	-9697	72466	71232	69466	68232	66466	71850	68850	1106	21000	5000	53200	100	1	21929154	16008	-13.33	0.42	12	0.32	-5476.00	174184.00	117500	20230203	-37.87	49500	20231020	47.47	117500	-37.87	20230203	49500	47.47	20231020	117500	-37.87	20230203	49500	47.47	20231020	0.83	N	035760	5000	1105 억	2880852	N	N	294	N	N
57	20231122	090420	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	70000	0	3	0.00	225948500	3240	3.49	69000	70900	68700	91000	49000	70000	69737.19	26.89	-332	-419	72466	71232	69466	68232	66466	71850	68850	1106	21000	5000	53200	100	1	21929154	15350	-12.78	0.40	12	0.01	-5476.00	174184.00	117500	20230203	-40.43	49500	20231020	41.41	117500	-40.43	20230203	49500	41.41	20231020	117500	-40.43	20230203	49500	41.41	20231020	0.83	N	035760	5000	1105 억	2889036	N	N	294	N	N
58	20231121	160423	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	70000	2300	2	3.40	6472612700	92649	182.91	67800	70700	67700	88000	47400	67700	69861.55	26.89	-9170	-3415	69766	68732	67966	66932	66166	68350	66550	1106	20300	5000	51450	100	1	21929154	15350	-12.78	0.40	12	0.42	-5476.00	174184.00	117500	20230203	-40.43	49500	20231020	41.41	117500	-40.43	20230203	49500	41.41	20231020	117500	-40.43	20230203	49500	41.41	20231020	0.84	N	035760	5000	1105 억	2889089	N	N	294	N	N
59	20231121	150424	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	69800	2100	2	3.10	6035825800	86396	170.56	67800	70700	67700	88000	47400	67700	69862.33	26.91	-7023	-1764	69766	68732	67966	66932	66166	68350	66550	1106	20300	5000	51450	100	1	21929154	15307	-12.75	0.40	12	0.39	-5476.00	174184.00	117500	20230203	-40.60	49500	20231020	41.01	117500	-40.60	20230203	49500	41.01	20231020	117500	-40.60	20230203	49500	41.01	20231020	0.84	N	035760	5000	1105 억	2891236	N	N	150	N	N
60	20231121	140418	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	70600	2900	2	4.28	4924824900	70594	139.37	67800	70700	67700	88000	47400	67700	69762.66	26.99	1550	5111	69766	68732	67966	66932	66166	68350	66550	1106	20300	5000	51450	100	1	21929154	15482	-12.89	0.41	12	0.32	-5476.00	174184.00	117500	20230203	-39.91	49500	20231020	42.63	117500	-39.91	20230203	49500	42.63	20231020	117500	-39.91	20230203	49500	42.63	20231020	0.84	N	035760	5000	1105 억	2899809	N	N	150	N	N
61	20231121	130417	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	70500	2800	2	4.14	3793486000	54554	107.70	67800	70500	67700	88000	47400	67700	69536.35	27.02	4584	6138	69766	68732	67966	66932	66166	68350	66550	1106	20300	5000	51450	100	1	21929154	15460	-12.87	0.40	12	0.25	-5476.00	174184.00	117500	20230203	-40.00	49500	20231020	42.42	117500	-40.00	20230203	49500	42.42	20231020	117500	-40.00	20230203	49500	42.42	20231020	0.84	N	035760	5000	1105 억	2902843	N	N	150	N	N
62	20231121	120416	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	70100	2400	2	3.55	2755076400	39785	78.54	67800	70200	67700	88000	47400	67700	69249.12	27.01	3836	3339	69766	68732	67966	66932	66166	68350	66550	1106	20300	5000	51450	100	1	21929154	15372	-12.80	0.40	12	0.18	-5476.00	174184.00	117500	20230203	-40.34	49500	20231020	41.62	117500	-40.34	20230203	49500	41.62	20231020	117500	-40.34	20230203	49500	41.62	20231020	0.84	N	035760	5000	1105 억	2902095	N	N	150	N	N
63	20231121	110416	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	69500	1800	2	2.66	1738505500	25258	49.86	67800	69900	67700	88000	47400	67700	68829.90	27.00	2860	1079	69766	68732	67966	66932	66166	68350	66550	1106	20300	5000	51450	100	1	21929154	15241	-12.69	0.40	12	0.12	-5476.00	174184.00	117500	20230203	-40.85	49500	20231020	40.40	117500	-40.85	20230203	49500	40.40	20231020	117500	-40.85	20230203	49500	40.40	20231020	0.84	N	035760	5000	1105 억	2901119	N	N	150	N	N
64	20231121	100407	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	68800	1100	2	1.62	948570100	13885	27.41	67800	69000	67700	88000	47400	67700	68316.18	27.01	3926	2948	69766	68732	67966	66932	66166	68350	66550	1106	20300	5000	51450	100	1	21929154	15087	-12.56	0.39	12	0.06	-5476.00	174184.00	117500	20230203	-41.45	49500	20231020	38.99	117500	-41.45	20230203	49500	38.99	20231020	117500	-41.45	20230203	49500	38.99	20231020	0.84	N	035760	5000	1105 억	2902185	N	N	150	N	N
65	20231121	090412	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	68000	300	2	0.44	136530300	2010	3.97	67800	68400	67700	88000	47400	67700	67925.52	26.98	420	-542	69766	68732	67966	66932	66166	68350	66550	1106	20300	5000	51450	100	1	21929154	14912	-12.42	0.39	12	0.01	-5476.00	174184.00	117500	20230203	-42.13	49500	20231020	37.37	117500	-42.13	20230203	49500	37.37	20231020	117500	-42.13	20230203	49500	37.37	20231020	0.84	N	035760	5000	1105 억	2898679	N	N	150	N	N
66	20231120	160414	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	67700	-700	5	-1.02	3416153600	50015	93.78	67800	69000	67200	88900	47900	68400	68304.21	26.96	-14972	-11564	69666	69032	67866	67232	66066	69350	67550	1106	20500	5000	51980	100	1	21929154	14846	-12.36	0.39	12	0.23	-5476.00	174184.00	117500	20230203	-42.38	49500	20231020	36.77	117500	-42.38	20230203	49500	36.77	20231020	117500	-42.38	20230203	49500	36.77	20231020	0.82	N	035760	5000	1105 억	2896405	N	N	150	N	N
67	20231120	150417	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	68400	0	3	0.00	2965870400	43383	81.34	67800	69000	67200	88900	47900	68400	68364.80	26.96	-14703	-13422	69666	69032	67866	67232	66066	69350	67550	1106	20500	5000	51980	100	1	21929154	15000	-12.49	0.39	12	0.20	-5476.00	174184.00	117500	20230203	-41.79	49500	20231020	38.18	117500	-41.79	20230203	49500	38.18	20231020	117500	-41.79	20230203	49500	38.18	20231020	0.82	N	035760	5000	1105 억	2896674	N	N	346	N	N
68	20231120	140417	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	68300	-100	5	-0.15	2498924000	36559	68.55	67800	69000	67200	88900	47900	68400	68353.18	26.98	-12719	-12061	69666	69032	67866	67232	66066	69350	67550	1106	20500	5000	51980	100	1	21929154	14978	-12.47	0.39	12	0.17	-5476.00	174184.00	117500	20230203	-41.87	49500	20231020	37.98	117500	-41.87	20230203	49500	37.98	20231020	117500	-41.87	20230203	49500	37.98	20231020	0.82	N	035760	5000	1105 억	2898658	N	N	346	N	N
69	20231120	130414	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	68500	100	2	0.15	2077433900	30406	57.01	67800	69000	67200	88900	47900	68400	68323.15	27.00	-9863	-9796	69666	69032	67866	67232	66066	69350	67550	1106	20500	5000	51980	100	1	21929154	15021	-12.51	0.39	12	0.14	-5476.00	174184.00	117500	20230203	-41.70	49500	20231020	38.38	117500	-41.70	20230203	49500	38.38	20231020	117500	-41.70	20230203	49500	38.38	20231020	0.82	N	035760	5000	1105 억	2901514	N	N	346	N	N
70	20231120	120414	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	68700	300	2	0.44	1819755600	26644	49.96	67800	69000	67200	88900	47900	68400	68298.88	27.03	-7369	-8000	69666	69032	67866	67232	66066	69350	67550	1106	20500	5000	51980	100	1	21929154	15065	-12.55	0.39	12	0.12	-5476.00	174184.00	117500	20230203	-41.53	49500	20231020	38.79	117500	-41.53	20230203	49500	38.79	20231020	117500	-41.53	20230203	49500	38.79	20231020	0.82	N	035760	5000	1105 억	2904008	N	N	346	N	N
71	20231120	110413	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	68700	300	2	0.44	1409961900	20681	38.78	67800	68800	67200	88900	47900	68400	68176.66	27.04	-5569	-5619	69666	69032	67866	67232	66066	69350	67550	1106	20500	5000	51980	100	1	21929154	15065	-12.55	0.39	12	0.09	-5476.00	174184.00	117500	20230203	-41.53	49500	20231020	38.79	117500	-41.53	20230203	49500	38.79	20231020	117500	-41.53	20230203	49500	38.79	20231020	0.82	N	035760	5000	1105 억	2905808	N	N	346	N	N
72	20231120	100413	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	68300	-100	5	-0.15	777348600	11431	21.43	67800	68500	67200	88900	47900	68400	68003.48	27.05	-5145	-5179	69666	69032	67866	67232	66066	69350	67550	1106	20500	5000	51980	100	1	21929154	14978	-12.47	0.39	12	0.05	-5476.00	174184.00	117500	20230203	-41.87	49500	20231020	37.98	117500	-41.87	20230203	49500	37.98	20231020	117500	-41.87	20230203	49500	37.98	20231020	0.82	N	035760	5000	1105 억	2906232	N	N	346	N	N
73	20231120	090416	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	67300	-1100	5	-1.61	165882600	2454	4.60	67800	67900	67200	88900	47900	68400	67596.17	27.09	-668	-958	69666	69032	67866	67232	66066	69350	67550	1106	20500	5000	51980	100	1	21929154	14758	-12.29	0.39	12	0.01	-5476.00	174184.00	117500	20230203	-42.72	49500	20231020	35.96	117500	-42.72	20230203	49500	35.96	20231020	117500	-42.72	20230203	49500	35.96	20231020	0.82	N	035760	5000	1105 억	2910709	N	N	346	N	N
74	20231117	160423	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	68400	-200	5	-0.29	3597381400	53009	64.46	67800	68500	66700	89100	48100	68600	67863.46	27.06	-7871	-5610	72400	70500	68900	67000	65400	69700	66200	1106	20500	5000	52130	100	1	21929154	15000	-12.49	0.39	12	0.24	-5476.00	174184.00	117500	20230203	-41.79	49500	20231020	38.18	117500	-41.79	20230203	49500	38.18	20231020	117500	-41.79	20230203	49500	38.18	20231020	0.83	N	035760	5000	1105 억	2907354	N	N	346	N	N
75	20231117	150426	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	68100	-500	5	-0.73	3237220300	47735	58.04	67800	68300	66700	89100	48100	68600	67816.49	27.07	-6803	-4380	72400	70500	68900	67000	65400	69700	66200	1106	20500	5000	52130	100	1	21929154	14934	-12.44	0.39	12	0.22	-5476.00	174184.00	117500	20230203	-42.04	49500	20231020	37.58	117500	-42.04	20230203	49500	37.58	20231020	117500	-42.04	20230203	49500	37.58	20231020	0.83	N	035760	5000	1105 억	2908422	N	N	200	N	N
76	20231117	140425	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	68100	-500	5	-0.73	2534538400	37412	45.49	67800	68300	66700	89100	48100	68600	67746.67	27.12	-628	2399	72400	70500	68900	67000	65400	69700	66200	1106	20500	5000	52130	100	1	21929154	14934	-12.44	0.39	12	0.17	-5476.00	174184.00	117500	20230203	-42.04	49500	20231020	37.58	117500	-42.04	20230203	49500	37.58	20231020	117500	-42.04	20230203	49500	37.58	20231020	0.83	N	035760	5000	1105 억	2914597	N	N	200	N	N
77	20231117	130423	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	67900	-700	5	-1.02	2208754300	32624	39.67	67800	68300	66700	89100	48100	68600	67703.36	27.13	222	3367	72400	70500	68900	67000	65400	69700	66200	1106	20500	5000	52130	100	1	21929154	14890	-12.40	0.39	12	0.15	-5476.00	174184.00	117500	20230203	-42.21	49500	20231020	37.17	117500	-42.21	20230203	49500	37.17	20231020	117500	-42.21	20230203	49500	37.17	20231020	0.83	N	035760	5000	1105 억	2915447	N	N	200	N	N
78	20231117	120423	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	67700	-900	5	-1.31	1982981300	29297	35.62	67800	68300	66700	89100	48100	68600	67685.47	27.13	215	3603	72400	70500	68900	67000	65400	69700	66200	1106	20500	5000	52130	100	1	21929154	14846	-12.36	0.39	12	0.13	-5476.00	174184.00	117500	20230203	-42.38	49500	20231020	36.77	117500	-42.38	20230203	49500	36.77	20231020	117500	-42.38	20230203	49500	36.77	20231020	0.83	N	035760	5000	1105 억	2915440	N	N	200	N	N
79	20231117	110425	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	67800	-800	5	-1.17	1516042300	22396	27.23	67800	68300	66700	89100	48100	68600	67692.55	27.13	-258	3451	72400	70500	68900	67000	65400	69700	66200	1106	20500	5000	52130	100	1	21929154	14868	-12.38	0.39	12	0.10	-5476.00	174184.00	117500	20230203	-42.30	49500	20231020	36.97	117500	-42.30	20230203	49500	36.97	20231020	117500	-42.30	20230203	49500	36.97	20231020	0.83	N	035760	5000	1105 억	2914967	N	N	200	N	N
80	20231117	100424	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	68100	-500	5	-0.73	1106224600	16360	19.89	67800	68200	66700	89100	48100	68600	67617.64	27.13	153	3465	72400	70500	68900	67000	65400	69700	66200	1106	20500	5000	52130	100	1	21929154	14934	-12.44	0.39	12	0.07	-5476.00	174184.00	117500	20230203	-42.04	49500	20231020	37.58	117500	-42.04	20230203	49500	37.58	20231020	117500	-42.04	20230203	49500	37.58	20231020	0.83	N	035760	5000	1105 억	2915378	N	N	200	N	N
81	20231117	090425	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	67500	-1100	5	-1.60	70446600	1040	1.26	67800	68200	67400	89100	48100	68600	67737.12	27.09	-4061	-351	72400	70500	68900	67000	65400	69700	66200	1106	20500	5000	52130	100	1	21929154	14802	-12.33	0.39	12	0.00	-5476.00	174184.00	117500	20230203	-42.55	49500	20231020	36.36	117500	-42.55	20230203	49500	36.36	20231020	117500	-42.55	20230203	49500	36.36	20231020	0.83	N	035760	5000	1105 억	2911164	N	N	200	N	N
82	20231116	160423	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	67900	-1300	5	-1.88	5227826000	75431	100.46	69200	70800	67300	89900	48500	69200	69306.07	27.11	11297	10057	71200	70200	69600	68600	68000	69900	68300	1106	20700	5000	52590	100	1	21929154	14890	-12.40	0.39	12	0.34	-5476.00	174184.00	117500	20230203	-42.21	49500	20231020	37.17	117500	-42.21	20230203	49500	37.17	20231020	117500	-42.21	20230203	49500	37.17	20231020	0.87	N	035760	5000	1105 억	2913399	N	N	775	N	N
83	20231116	150422	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	68900	-300	5	-0.43	3878676000	55626	74.08	69200	70800	68700	89900	48500	69200	69727.75	27.05	4113	2899	71200	70200	69600	68600	68000	69900	68300	1106	20700	5000	52590	100	1	21929154	15109	-12.58	0.40	12	0.25	-5476.00	174184.00	117500	20230203	-41.36	49500	20231020	39.19	117500	-41.36	20230203	49500	39.19	20231020	117500	-41.36	20230203	49500	39.19	20231020	0.87	N	035760	5000	1105 억	2906215	N	N	775	N	N
84	20231116	140414	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	69300	100	2	0.14	2967156800	42408	56.48	69200	70800	69000	89900	48500	69200	69966.91	27.01	515	-193	71200	70200	69600	68600	68000	69900	68300	1106	20700	5000	52590	100	1	21929154	15197	-12.66	0.40	12	0.19	-5476.00	174184.00	117500	20230203	-41.02	49500	20231020	40.00	117500	-41.02	20230203	49500	40.00	20231020	117500	-41.02	20230203	49500	40.00	20231020	0.87	N	035760	5000	1105 억	2902617	N	N	775	N	N
85	20231116	130422	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	70500	1300	2	1.88	1794851600	25696	34.22	69200	70500	69000	89900	48500	69200	69849.46	27.03	2543	1051	71200	70200	69600	68600	68000	69900	68300	1106	20700	5000	52590	100	1	21929154	15460	-12.87	0.40	12	0.12	-5476.00	174184.00	117500	20230203	-40.00	49500	20231020	42.42	117500	-40.00	20230203	49500	42.42	20231020	117500	-40.00	20230203	49500	42.42	20231020	0.87	N	035760	5000	1105 억	2904645	N	N	775	N	N
86	20231116	120423	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	69900	700	2	1.01	1200846900	17233	22.95	69200	70300	69000	89900	48500	69200	69682.99	27.02	1322	574	71200	70200	69600	68600	68000	69900	68300	1106	20700	5000	52590	100	1	21929154	15328	-12.76	0.40	12	0.08	-5476.00	174184.00	117500	20230203	-40.51	49500	20231020	41.21	117500	-40.51	20230203	49500	41.21	20231020	117500	-40.51	20230203	49500	41.21	20231020	0.87	N	035760	5000	1105 억	2903424	N	N	775	N	N
87	20231116	110421	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	69700	500	2	0.72	912105100	13095	17.44	69200	70300	69000	89900	48500	69200	69652.93	27.02	1068	781	71200	70200	69600	68600	68000	69900	68300	1106	20700	5000	52590	100	1	21929154	15285	-12.73	0.40	12	0.06	-5476.00	174184.00	117500	20230203	-40.68	49500	20231020	40.81	117500	-40.68	20230203	49500	40.81	20231020	117500	-40.68	20230203	49500	40.81	20231020	0.87	N	035760	5000	1105 억	2903170	N	N	775	N	N
88	20231116	100420	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	69000	-200	5	-0.29	39247900	567	0.76	69200	69500	69000	89900	48500	69200	69220.28	27.01	-75	-84	71200	70200	69600	68600	68000	69900	68300	1106	20700	5000	52590	100	1	21929154	15131	-12.60	0.40	12	0.00	-5476.00	174184.00	117500	20230203	-41.28	49500	20231020	39.39	117500	-41.28	20230203	49500	39.39	20231020	117500	-41.28	20230203	49500	39.39	20231020	0.87	N	035760	5000	1105 억	2902027	N	N	775	N	N
89	20231116	090419	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	69200	0	3	0.00	0	0	0.00	0	0	0	89900	48500	69200	0.00	27.01	0	0	71200	70200	69600	68600	68000	69900	68300	1106	20700	5000	52590	100	1	21929154	15175	-12.64	0.40	12	0.00	-5476.00	174184.00	117500	20230203	-41.11	49500	20231020	39.80	117500	-41.11	20230203	49500	39.80	20231020	117500	-41.11	20230203	49500	39.80	20231020	0.87	N	035760	5000	1105 억	2902102	N	N	775	N	N
90	20231115	160357	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	69200	-500	5	-0.72	5229852000	74911	51.74	70400	70600	69000	90600	48800	69700	69814.45	27.01	-1510	2436	72166	70932	68866	67632	65566	71550	68250	1106	20900	5000	52970	100	1	21929154	15175	-12.64	0.40	12	0.34	-5476.00	174184.00	117500	20230203	-41.11	49500	20231020	39.80	117500	-41.11	20230203	49500	39.80	20231020	117500	-41.11	20230203	49500	39.80	20231020	0.88	N	035760	5000	1105 억	2902102	N	N	775	N	N
91	20231115	150426	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	69500	-200	5	-0.29	4840250800	69294	47.86	70400	70600	69000	90600	48800	69700	69850.94	26.99	-3235	426	72166	70932	68866	67632	65566	71550	68250	1106	20900	5000	52970	100	1	21929154	15241	-12.69	0.40	12	0.32	-5476.00	174184.00	117500	20230203	-40.85	49500	20231020	40.40	117500	-40.85	20230203	49500	40.40	20231020	117500	-40.85	20230203	49500	40.40	20231020	0.88	N	035760	5000	1105 억	2900377	N	N	14701	N	N
92	20231115	140428	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	70100	400	2	0.57	4009324200	57382	39.63	70400	70600	69000	90600	48800	69700	69870.76	26.99	-2936	52	72166	70932	68866	67632	65566	71550	68250	1106	20900	5000	52970	100	1	21929154	15372	-12.80	0.40	12	0.26	-5476.00	174184.00	117500	20230203	-40.34	49500	20231020	41.62	117500	-40.34	20230203	49500	41.62	20231020	117500	-40.34	20230203	49500	41.62	20231020	0.88	N	035760	5000	1105 억	2900676	N	N	14701	N	N
93	20231115	130427	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	69900	200	2	0.29	3433802700	49167	33.96	70400	70600	69000	90600	48800	69700	69839.58	27.00	-2523	-453	72166	70932	68866	67632	65566	71550	68250	1106	20900	5000	52970	100	1	21929154	15328	-12.76	0.40	12	0.22	-5476.00	174184.00	117500	20230203	-40.51	49500	20231020	41.21	117500	-40.51	20230203	49500	41.21	20231020	117500	-40.51	20230203	49500	41.21	20231020	0.88	N	035760	5000	1105 억	2901089	N	N	14701	N	N
94	20231115	120429	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	70200	500	2	0.72	2842362500	40739	28.14	70400	70600	69000	90600	48800	69700	69770.06	27.02	109	1730	72166	70932	68866	67632	65566	71550	68250	1106	20900	5000	52970	100	1	21929154	15394	-12.82	0.40	12	0.19	-5476.00	174184.00	117500	20230203	-40.26	49500	20231020	41.82	117500	-40.26	20230203	49500	41.82	20231020	117500	-40.26	20230203	49500	41.82	20231020	0.88	N	035760	5000	1105 억	2903721	N	N	14701	N	N
95	20231115	110430	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	69900	200	2	0.29	2050548000	29432	20.33	70400	70600	69000	90600	48800	69700	69670.70	27.01	-1184	276	72166	70932	68866	67632	65566	71550	68250	1106	20900	5000	52970	100	1	21929154	15328	-12.76	0.40	12	0.13	-5476.00	174184.00	117500	20230203	-40.51	49500	20231020	41.21	117500	-40.51	20230203	49500	41.21	20231020	117500	-40.51	20230203	49500	41.21	20231020	0.88	N	035760	5000	1105 억	2902428	N	N	14701	N	N
96	20231115	100429	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	69900	200	2	0.29	1470529500	21104	14.57	70400	70600	69000	90600	48800	69700	69680.13	27.02	214	1289	72166	70932	68866	67632	65566	71550	68250	1106	20900	5000	52970	100	1	21929154	15328	-12.76	0.40	12	0.10	-5476.00	174184.00	117500	20230203	-40.51	49500	20231020	41.21	117500	-40.51	20230203	49500	41.21	20231020	117500	-40.51	20230203	49500	41.21	20231020	0.88	N	035760	5000	1105 억	2903826	N	N	14701	N	N
97	20231115	090424	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	69700	0	3	0.00	255105600	3640	2.51	70400	70600	69600	90600	48800	69700	70083.96	27.02	-588	-549	72166	70932	68866	67632	65566	71550	68250	1106	20900	5000	52970	100	1	21929154	15285	-12.73	0.40	12	0.02	-5476.00	174184.00	117500	20230203	-40.68	49500	20231020	40.81	117500	-40.68	20230203	49500	40.81	20231020	117500	-40.68	20230203	49500	40.81	20231020	0.88	N	035760	5000	1105 억	2903024	N	N	14701	N	N
98	20231114	160420	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	69700	2900	2	4.34	9979820900	144428	100.66	66800	70100	66800	86800	46800	66800	69098.23	27.02	18166	6639	71133	68966	67733	65566	64333	68350	64950	1106	20000	5000	50760	100	1	21929154	15285	-12.73	0.40	12	0.66	-5476.00	174184.00	117500	20230203	-40.68	49500	20231020	40.81	117500	-40.68	20230203	49500	40.81	20231020	117500	-40.68	20230203	49500	40.81	20231020	0.91	N	035760	5000	1105 억	2903073	N	N	14701	N	N
99	20231114	150421	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	69700	2900	2	4.34	9420229200	136399	95.06	66800	70100	66800	86800	46800	66800	69063.77	27.04	20636	7760	71133	68966	67733	65566	64333	68350	64950	1106	20000	5000	50760	100	1	21929154	15285	-12.73	0.40	12	0.62	-5476.00	174184.00	117500	20230203	-40.68	49500	20231020	40.81	117500	-40.68	20230203	49500	40.81	20231020	117500	-40.68	20230203	49500	40.81	20231020	0.91	N	035760	5000	1105 억	2905543	N	N	17098	N	N
100	20231114	140420	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	69000	2200	2	3.29	7824285100	113408	79.04	66800	70100	66800	86800	46800	66800	68992.36	27.07	23602	12936	71133	68966	67733	65566	64333	68350	64950	1106	20000	5000	50760	100	1	21929154	15131	-12.60	0.40	12	0.52	-5476.00	174184.00	117500	20230203	-41.28	49500	20231020	39.39	117500	-41.28	20230203	49500	39.39	20231020	117500	-41.28	20230203	49500	39.39	20231020	0.91	N	035760	5000	1105 억	2908509	N	N	17098	N	N
101	20231114	130423	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	69500	2700	2	4.04	6709775900	97270	67.79	66800	70100	66800	86800	46800	66800	68980.94	27.05	21404	12846	71133	68966	67733	65566	64333	68350	64950	1106	20000	5000	50760	100	1	21929154	15241	-12.69	0.40	12	0.44	-5476.00	174184.00	117500	20230203	-40.85	49500	20231020	40.40	117500	-40.85	20230203	49500	40.40	20231020	117500	-40.85	20230203	49500	40.40	20231020	0.91	N	035760	5000	1105 억	2906311	N	N	17098	N	N
102	20231114	120422	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	69800	3000	2	4.49	5960997500	86516	60.30	66800	70100	66800	86800	46800	66800	68900.52	27.03	19101	12221	71133	68966	67733	65566	64333	68350	64950	1106	20000	5000	50760	100	1	21929154	15307	-12.75	0.40	12	0.39	-5476.00	174184.00	117500	20230203	-40.60	49500	20231020	41.01	117500	-40.60	20230203	49500	41.01	20231020	117500	-40.60	20230203	49500	41.01	20231020	0.91	N	035760	5000	1105 억	2904008	N	N	17098	N	N
103	20231114	110426	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	69300	2500	2	3.74	4624814300	67335	46.93	66800	69700	66800	86800	46800	66800	68683.66	27.03	19525	14127	71133	68966	67733	65566	64333	68350	64950	1106	20000	5000	50760	100	1	21929154	15197	-12.66	0.40	12	0.31	-5476.00	174184.00	117500	20230203	-41.02	49500	20231020	40.00	117500	-41.02	20230203	49500	40.00	20231020	117500	-41.02	20230203	49500	40.00	20231020	0.91	N	035760	5000	1105 억	2904432	N	N	17098	N	N
104	20231114	100423	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	68900	2100	2	3.14	1989632200	29210	20.36	66800	69000	66800	86800	46800	66800	68114.76	26.94	9464	8235	71133	68966	67733	65566	64333	68350	64950	1106	20000	5000	50760	100	1	21929154	15109	-12.58	0.40	12	0.13	-5476.00	174184.00	117500	20230203	-41.36	49500	20231020	39.19	117500	-41.36	20230203	49500	39.19	20231020	117500	-41.36	20230203	49500	39.19	20231020	0.91	N	035760	5000	1105 억	2894371	N	N	17098	N	N
105	20231114	090418	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	67500	700	2	1.05	489204300	7252	5.05	66800	67900	66800	86800	46800	66800	67457.85	26.87	2824	2357	71133	68966	67733	65566	64333	68350	64950	1106	20000	5000	50760	100	1	21929154	14802	-12.33	0.39	12	0.03	-5476.00	174184.00	117500	20230203	-42.55	49500	20231020	36.36	117500	-42.55	20230203	49500	36.36	20231020	117500	-42.55	20230203	49500	36.36	20231020	0.91	N	035760	5000	1105 억	2887731	N	N	17098	N	N
106	20231113	160417	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	66800	-2900	5	-4.16	9691967300	143320	59.23	68900	69900	66500	90600	48800	69700	67624.83	26.84	27846	28829	72900	71300	68900	67300	64900	72100	68100	1106	20900	5000	52970	100	1	21929154	14649	-12.20	0.38	12	0.65	-5476.00	174184.00	117500	20230203	-43.15	49500	20231020	34.95	117500	-43.15	20230203	49500	34.95	20231020	117500	-43.15	20230203	49500	34.95	20231020	0.98	N	035760	5000	1105 억	2883799	N	N	17098	N	N
107	20231113	150415	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	67300	-2400	5	-3.44	9280023500	137167	56.69	68900	69900	66500	90600	48800	69700	67654.47	26.84	27939	27301	72900	71300	68900	67300	64900	72100	68100	1106	20900	5000	52970	100	1	21929154	14758	-12.29	0.39	12	0.63	-5476.00	174184.00	117500	20230203	-42.72	49500	20231020	35.96	117500	-42.72	20230203	49500	35.96	20231020	117500	-42.72	20230203	49500	35.96	20231020	0.98	N	035760	5000	1105 억	2883892	N	N	420	N	N
108	20231113	140413	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	67300	-2400	5	-3.44	7512271500	110926	45.84	68900	69900	66500	90600	48800	69700	67722.72	26.85	29464	28521	72900	71300	68900	67300	64900	72100	68100	1106	20900	5000	52970	100	1	21929154	14758	-12.29	0.39	12	0.51	-5476.00	174184.00	117500	20230203	-42.72	49500	20231020	35.96	117500	-42.72	20230203	49500	35.96	20231020	117500	-42.72	20230203	49500	35.96	20231020	0.98	N	035760	5000	1105 억	2885417	N	N	420	N	N
109	20231113	130413	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	66600	-3100	5	-4.45	6016603600	88563	36.60	68900	69900	66600	90600	48800	69700	67935.24	26.79	22638	22488	72900	71300	68900	67300	64900	72100	68100	1106	20900	5000	52970	100	1	21929154	14605	-12.16	0.38	12	0.40	-5476.00	174184.00	117500	20230203	-43.32	49500	20231020	34.55	117500	-43.32	20230203	49500	34.55	20231020	117500	-43.32	20230203	49500	34.55	20231020	0.98	N	035760	5000	1105 억	2878591	N	N	420	N	N
110	20231113	120413	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	67500	-2200	5	-3.16	4403093700	64473	26.64	68900	69900	67400	90600	48800	69700	68292.93	26.74	17856	17673	72900	71300	68900	67300	64900	72100	68100	1106	20900	5000	52970	100	1	21929154	14802	-12.33	0.39	12	0.29	-5476.00	174184.00	117500	20230203	-42.55	49500	20231020	36.36	117500	-42.55	20230203	49500	36.36	20231020	117500	-42.55	20230203	49500	36.36	20231020	0.98	N	035760	5000	1105 억	2873809	N	N	420	N	N
111	20231113	110412	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	68100	-1600	5	-2.30	3073622000	44817	18.52	68900	69900	67700	90600	48800	69700	68580.84	26.67	9628	9404	72900	71300	68900	67300	64900	72100	68100	1106	20900	5000	52970	100	1	21929154	14934	-12.44	0.39	12	0.20	-5476.00	174184.00	117500	20230203	-42.04	49500	20231020	37.58	117500	-42.04	20230203	49500	37.58	20231020	117500	-42.04	20230203	49500	37.58	20231020	0.98	N	035760	5000	1105 억	2865581	N	N	420	N	N
112	20231113	100411	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	69100	-600	5	-0.86	2093980400	30442	12.58	68900	69900	67900	90600	48800	69700	68784.97	26.64	6894	7232	72900	71300	68900	67300	64900	72100	68100	1106	20900	5000	52970	100	1	21929154	15153	-12.62	0.40	12	0.14	-5476.00	174184.00	117500	20230203	-41.19	49500	20231020	39.60	117500	-41.19	20230203	49500	39.60	20231020	117500	-41.19	20230203	49500	39.60	20231020	0.98	N	035760	5000	1105 억	2862847	N	N	420	N	N
113	20231113	090414	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	69300	-400	5	-0.57	427283100	6160	2.55	68900	69900	68800	90600	48800	69700	69362.44	26.58	624	867	72900	71300	68900	67300	64900	72100	68100	1106	20900	5000	52970	100	1	21929154	15197	-12.66	0.40	12	0.03	-5476.00	174184.00	117500	20230203	-41.02	49500	20231020	40.00	117500	-41.02	20230203	49500	40.00	20231020	117500	-41.02	20230203	49500	40.00	20231020	0.98	N	035760	5000	1105 억	2856577	N	N	420	N	N
114	20231110	160431	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	69700	800	2	1.16	16757300400	241755	47.12	68200	70500	66500	89500	48300	68900	69315.19	26.50	-17050	-29732	73100	71000	67700	65600	62300	72050	66650	1106	20600	5000	52360	100	1	21929154	15285	-12.73	0.40	12	1.10	-5476.00	174184.00	117500	20230203	-40.68	49500	20231020	40.81	117500	-40.68	20230203	49500	40.81	20231020	117500	-40.68	20230203	49500	40.81	20231020	1.09	N	035760	5000	1105 억	2847525	N	N	420	N	N
115	20231110	150421	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	69900	1000	2	1.45	16023115100	231226	45.07	68200	70500	66500	89500	48300	68900	69296.38	26.52	-14905	-29904	73100	71000	67700	65600	62300	72050	66650	1106	20600	5000	52360	100	1	21929154	15328	-12.76	0.40	12	1.05	-5476.00	174184.00	117500	20230203	-40.51	49500	20231020	41.21	117500	-40.51	20230203	49500	41.21	20231020	117500	-40.51	20230203	49500	41.21	20231020	1.09	N	035760	5000	1105 억	2849670	N	N	0	N	N
116	20231110	140417	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	70000	1100	2	1.60	13947264400	201499	39.28	68200	70500	66500	89500	48300	68900	69217.58	26.55	-11941	-16982	73100	71000	67700	65600	62300	72050	66650	1106	20600	5000	52360	100	1	21929154	15350	-12.78	0.40	12	0.92	-5476.00	174184.00	117500	20230203	-40.43	49500	20231020	41.41	117500	-40.43	20230203	49500	41.41	20231020	117500	-40.43	20230203	49500	41.41	20231020	1.09	N	035760	5000	1105 억	2852634	N	N	0	N	N
117	20231110	130418	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	69400	500	2	0.73	12490662200	180606	35.20	68200	70500	66500	89500	48300	68900	69159.77	26.58	-8500	-9769	73100	71000	67700	65600	62300	72050	66650	1106	20600	5000	52360	100	1	21929154	15219	-12.67	0.40	12	0.82	-5476.00	174184.00	117500	20230203	-40.94	49500	20231020	40.20	117500	-40.94	20230203	49500	40.20	20231020	117500	-40.94	20230203	49500	40.20	20231020	1.09	N	035760	5000	1105 억	2856075	N	N	0	N	N
118	20231110	120418	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	70000	1100	2	1.60	11050488500	159927	31.17	68200	70500	66500	89500	48300	68900	69097.11	26.60	-6157	-5558	73100	71000	67700	65600	62300	72050	66650	1106	20600	5000	52360	100	1	21929154	15350	-12.78	0.40	12	0.73	-5476.00	174184.00	117500	20230203	-40.43	49500	20231020	41.41	117500	-40.43	20230203	49500	41.41	20231020	117500	-40.43	20230203	49500	41.41	20231020	1.09	N	035760	5000	1105 억	2858418	N	N	0	N	N
119	20231110	110415	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	70100	1200	2	1.74	9124132100	132447	25.82	68200	70200	66500	89500	48300	68900	68888.93	26.61	-5599	-3706	73100	71000	67700	65600	62300	72050	66650	1106	20600	5000	52360	100	1	21929154	15372	-12.80	0.40	12	0.60	-5476.00	174184.00	117500	20230203	-40.34	49500	20231020	41.62	117500	-40.34	20230203	49500	41.62	20231020	117500	-40.34	20230203	49500	41.62	20231020	1.09	N	035760	5000	1105 억	2858976	N	N	0	N	N
120	20231110	100417	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	70000	1100	2	1.60	6462097400	94373	18.39	68200	70200	66500	89500	48300	68900	68473.89	26.57	-9790	-5423	73100	71000	67700	65600	62300	72050	66650	1106	20600	5000	52360	100	1	21929154	15350	-12.78	0.40	12	0.43	-5476.00	174184.00	117500	20230203	-40.43	49500	20231020	41.41	117500	-40.43	20230203	49500	41.41	20231020	117500	-40.43	20230203	49500	41.41	20231020	1.09	N	035760	5000	1105 억	2854785	N	N	0	N	N
121	20231110	090411	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	68500	-400	5	-0.58	571923000	8379	1.63	68200	68800	68000	89500	48300	68900	68254.71	26.60	-6211	-1024	73100	71000	67700	65600	62300	72050	66650	1106	20600	5000	52360	100	1	21929154	15021	-12.51	0.39	12	0.04	-5476.00	174184.00	117500	20230203	-41.70	49500	20231020	38.38	117500	-41.70	20230203	49500	38.38	20231020	117500	-41.70	20230203	49500	38.38	20231020	1.09	N	035760	5000	1105 억	2858364	N	N	0	N	N
122	20231109	160406	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	68900	3600	2	5.51	34883178400	511845	93.70	64700	69800	64400	84800	45800	65300	68151.32	26.64	39895	42516	71100	68200	63000	60100	54900	69650	61550	1106	19500	5000	49620	100	1	21929154	15109	-12.58	0.40	12	2.33	-5476.00	174184.00	117500	20230203	-41.36	49500	20231020	39.19	117500	-41.36	20230203	49500	39.19	20231020	117500	-41.36	20230203	49500	39.19	20231020	1.06	N	035760	5000	1105 억	2863014	N	N	1972	N	N
123	20231109	150408	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	68900	3600	2	5.51	33742093300	495295	90.68	64700	69800	64400	84800	45800	65300	68125.43	26.69	44455	44682	71100	68200	63000	60100	54900	69650	61550	1106	19500	5000	49620	100	1	21929154	15109	-12.58	0.40	12	2.26	-5476.00	174184.00	117500	20230203	-41.36	49500	20231020	39.19	117500	-41.36	20230203	49500	39.19	20231020	117500	-41.36	20230203	49500	39.19	20231020	1.06	N	035760	5000	1105 억	2867574	N	N	1972	N	N
124	20231109	140406	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	68500	3200	2	4.90	31011189600	455654	83.42	64700	69800	64400	84800	45800	65300	68058.84	26.64	38910	38032	71100	68200	63000	60100	54900	69650	61550	1106	19500	5000	49620	100	1	21929154	15021	-12.51	0.39	12	2.08	-5476.00	174184.00	117500	20230203	-41.70	49500	20231020	38.38	117500	-41.70	20230203	49500	38.38	20231020	117500	-41.70	20230203	49500	38.38	20231020	1.06	N	035760	5000	1105 억	2862029	N	N	1972	N	N
125	20231109	130408	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	68000	2700	2	4.13	27992235600	411674	75.37	64700	69800	64400	84800	45800	65300	67996.34	26.65	40582	40287	71100	68200	63000	60100	54900	69650	61550	1106	19500	5000	49620	100	1	21929154	14912	-12.42	0.39	12	1.88	-5476.00	174184.00	117500	20230203	-42.13	49500	20231020	37.37	117500	-42.13	20230203	49500	37.37	20231020	117500	-42.13	20230203	49500	37.37	20231020	1.06	N	035760	5000	1105 억	2863701	N	N	1972	N	N
126	20231109	120409	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	69000	3700	2	5.67	25451293300	374332	68.53	64700	69800	64400	84800	45800	65300	67991.47	26.54	28426	29306	71100	68200	63000	60100	54900	69650	61550	1106	19500	5000	49620	100	1	21929154	15131	-12.60	0.40	12	1.71	-5476.00	174184.00	117500	20230203	-41.28	49500	20231020	39.39	117500	-41.28	20230203	49500	39.39	20231020	117500	-41.28	20230203	49500	39.39	20231020	1.06	N	035760	5000	1105 억	2851545	N	N	1972	N	N
127	20231109	110409	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	69000	3700	2	5.67	22466189700	330954	60.59	64700	69800	64400	84800	45800	65300	67883.38	26.51	25280	27082	71100	68200	63000	60100	54900	69650	61550	1106	19500	5000	49620	100	1	21929154	15131	-12.60	0.40	12	1.51	-5476.00	174184.00	117500	20230203	-41.28	49500	20231020	39.39	117500	-41.28	20230203	49500	39.39	20231020	117500	-41.28	20230203	49500	39.39	20231020	1.06	N	035760	5000	1105 억	2848399	N	N	1972	N	N
128	20231109	100405	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	68100	2800	2	4.29	12895517300	192402	35.22	64700	68200	64400	84800	45800	65300	67024.12	26.42	15575	16143	71100	68200	63000	60100	54900	69650	61550	1106	19500	5000	49620	100	1	21929154	14934	-12.44	0.39	12	0.88	-5476.00	174184.00	117500	20230203	-42.04	49500	20231020	37.58	117500	-42.04	20230203	49500	37.58	20231020	117500	-42.04	20230203	49500	37.58	20231020	1.06	N	035760	5000	1105 억	2838694	N	N	1972	N	N
129	20231109	090406	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	65100	-200	5	-0.31	893105500	13802	2.53	64700	65200	64400	84800	45800	65300	64706.99	26.27	-642	-373	71100	68200	63000	60100	54900	69650	61550	1106	19500	5000	49620	100	1	21929154	14276	-11.89	0.37	12	0.06	-5476.00	174184.00	117500	20230203	-44.60	49500	20231020	31.52	117500	-44.60	20230203	49500	31.52	20231020	117500	-44.60	20230203	49500	31.52	20231020	1.06	N	035760	5000	1105 억	2822477	N	N	1972	N	N
130	20231108	160404	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	65300	7500	2	12.98	33827307700	538394	802.96	57800	65900	57800	75100	40500	57800	62827.36	26.26	-26403	27167	58866	58332	57666	57132	56466	58000	56800	1106	17300	5000	43920	100	1	21929154	14320	-11.92	0.37	12	2.46	-5476.00	174184.00	117500	20230203	-44.43	49500	20231020	31.92	117500	-44.43	20230203	49500	31.92	20231020	117500	-44.43	20230203	49500	31.92	20231020	1.08	N	035760	5000	1105 억	2822067	N	N	1972	N	N
131	20231108	150407	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	65400	7600	2	13.15	29903290400	478307	713.35	57800	65900	57800	75100	40500	57800	62519.05	26.34	-17646	28761	58866	58332	57666	57132	56466	58000	56800	1106	17300	5000	43920	100	1	21929154	14342	-11.94	0.38	12	2.18	-5476.00	174184.00	117500	20230203	-44.34	49500	20231020	32.12	117500	-44.34	20230203	49500	32.12	20231020	117500	-44.34	20230203	49500	32.12	20231020	1.08	N	035760	5000	1105 억	2830824	N	N	6204	N	N
132	20231108	140405	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	62300	4500	2	7.79	15286140500	250693	373.88	57800	63400	57800	75100	40500	57800	60975.56	26.56	5996	43759	58866	58332	57666	57132	56466	58000	56800	1106	17300	5000	43920	100	1	21929154	13662	-11.38	0.36	12	1.14	-5476.00	174184.00	117500	20230203	-46.98	49500	20231020	25.86	117500	-46.98	20230203	49500	25.86	20231020	117500	-46.98	20230203	49500	25.86	20231020	1.08	N	035760	5000	1105 억	2854466	N	N	6204	N	N
133	20231108	130406	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	59500	1700	2	2.94	4907633700	82792	123.48	57800	59900	57800	75100	40500	57800	59276.70	26.53	2655	18191	58866	58332	57666	57132	56466	58000	56800	1106	17300	5000	43920	100	1	21929154	13048	-10.87	0.34	12	0.38	-5476.00	174184.00	117500	20230203	-49.36	49500	20231020	20.20	117500	-49.36	20230203	49500	20.20	20231020	117500	-49.36	20230203	49500	20.20	20231020	1.08	N	035760	5000	1105 억	2851125	N	N	6204	N	N
134	20231108	120407	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	59300	1500	2	2.60	4235757200	71442	106.55	57800	59900	57800	75100	40500	57800	59289.50	26.55	4760	18659	58866	58332	57666	57132	56466	58000	56800	1106	17300	5000	43920	100	1	21929154	13004	-10.83	0.34	12	0.33	-5476.00	174184.00	117500	20230203	-49.53	49500	20231020	19.80	117500	-49.53	20230203	49500	19.80	20231020	117500	-49.53	20230203	49500	19.80	20231020	1.08	N	035760	5000	1105 억	2853230	N	N	6204	N	N
135	20231108	110404	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	59300	1500	2	2.60	3547508700	59815	89.21	57800	59900	57800	75100	40500	57800	59308.06	26.55	4264	16101	58866	58332	57666	57132	56466	58000	56800	1106	17300	5000	43920	100	1	21929154	13004	-10.83	0.34	12	0.27	-5476.00	174184.00	117500	20230203	-49.53	49500	20231020	19.80	117500	-49.53	20230203	49500	19.80	20231020	117500	-49.53	20230203	49500	19.80	20231020	1.08	N	035760	5000	1105 억	2852734	N	N	6204	N	N
136	20231108	100405	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	59800	2000	2	3.46	2022304800	34230	51.05	57800	59900	57800	75100	40500	57800	59079.97	26.53	2088	7028	58866	58332	57666	57132	56466	58000	56800	1106	17300	5000	43920	100	1	21929154	13114	-10.92	0.34	12	0.16	-5476.00	174184.00	117500	20230203	-49.11	49500	20231020	20.81	117500	-49.11	20230203	49500	20.81	20231020	117500	-49.11	20230203	49500	20.81	20231020	1.08	N	035760	5000	1105 억	2850558	N	N	6204	N	N
137	20231108	090404	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	58400	600	2	1.04	79645900	1372	2.05	57800	58400	57800	75100	40500	57800	58051.31	26.51	277	251	58866	58332	57666	57132	56466	58000	56800	1106	17300	5000	43920	100	1	21929154	12807	-10.66	0.34	12	0.01	-5476.00	174184.00	117500	20230203	-50.30	49500	20231020	17.98	117500	-50.30	20230203	49500	17.98	20231020	117500	-50.30	20230203	49500	17.98	20231020	1.08	N	035760	5000	1105 억	2848747	N	N	6204	N	N
138	20231107	160405	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	57800	-400	5	-0.69	3856476200	66989	52.82	58100	58200	57000	75600	40800	58200	57567.80	26.49	-1845	5864	60333	59266	57633	56566	54933	59800	57100	1106	17400	5000	44230	100	1	21929154	12675	-10.56	0.33	12	0.31	-5476.00	174184.00	117500	20230203	-50.81	49500	20231020	16.77	117500	-50.81	20230203	49500	16.77	20231020	117500	-50.81	20230203	49500	16.77	20231020	1.08	N	035760	5000	1105 억	2846788	N	N	6202	N	N
139	20231107	150405	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	57700	-500	5	-0.86	3452259600	59998	47.31	58100	58200	57000	75600	40800	58200	57539.58	26.52	1125	5824	60333	59266	57633	56566	54933	59800	57100	1106	17400	5000	44230	100	1	21929154	12653	-10.54	0.33	12	0.27	-5476.00	174184.00	117500	20230203	-50.89	49500	20231020	16.57	117500	-50.89	20230203	49500	16.57	20231020	117500	-50.89	20230203	49500	16.57	20231020	1.08	N	035760	5000	1105 억	2849758	N	N	13991	N	N
140	20231107	140408	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	57300	-900	5	-1.55	2740858000	47597	37.53	58100	58200	57000	75600	40800	58200	57584.68	26.52	1186	4630	60333	59266	57633	56566	54933	59800	57100	1106	17400	5000	44230	100	1	21929154	12565	-10.46	0.33	12	0.22	-5476.00	174184.00	117500	20230203	-51.23	49500	20231020	15.76	117500	-51.23	20230203	49500	15.76	20231020	117500	-51.23	20230203	49500	15.76	20231020	1.08	N	035760	5000	1105 억	2849819	N	N	13991	N	N
141	20231107	130406	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	57600	-600	5	-1.03	2417044600	41946	33.08	58100	58200	57000	75600	40800	58200	57622.77	26.50	-867	3140	60333	59266	57633	56566	54933	59800	57100	1106	17400	5000	44230	100	1	21929154	12631	-10.52	0.33	12	0.19	-5476.00	174184.00	117500	20230203	-50.98	49500	20231020	16.36	117500	-50.98	20230203	49500	16.36	20231020	117500	-50.98	20230203	49500	16.36	20231020	1.08	N	035760	5000	1105 억	2847766	N	N	13991	N	N
142	20231107	120402	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	57500	-700	5	-1.20	1883125400	32615	25.72	58100	58200	57100	75600	40800	58200	57738.02	26.52	1235	4967	60333	59266	57633	56566	54933	59800	57100	1106	17400	5000	44230	100	1	21929154	12609	-10.50	0.33	12	0.15	-5476.00	174184.00	117500	20230203	-51.06	49500	20231020	16.16	117500	-51.06	20230203	49500	16.16	20231020	117500	-51.06	20230203	49500	16.16	20231020	1.08	N	035760	5000	1105 억	2849868	N	N	13991	N	N
143	20231107	110404	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	58100	-100	5	-0.17	1396633000	24176	19.06	58100	58200	57100	75600	40800	58200	57769.40	26.53	1722	4874	60333	59266	57633	56566	54933	59800	57100	1106	17400	5000	44230	100	1	21929154	12741	-10.61	0.33	12	0.11	-5476.00	174184.00	117500	20230203	-50.55	49500	20231020	17.37	117500	-50.55	20230203	49500	17.37	20231020	117500	-50.55	20230203	49500	17.37	20231020	1.08	N	035760	5000	1105 억	2850355	N	N	13991	N	N
144	20231107	100408	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	58100	-100	5	-0.17	980957600	16998	13.40	58100	58200	57100	75600	40800	58200	57710.18	26.52	1155	3235	60333	59266	57633	56566	54933	59800	57100	1106	17400	5000	44230	100	1	21929154	12741	-10.61	0.33	12	0.08	-5476.00	174184.00	117500	20230203	-50.55	49500	20231020	17.37	117500	-50.55	20230203	49500	17.37	20231020	117500	-50.55	20230203	49500	17.37	20231020	1.08	N	035760	5000	1105 억	2849788	N	N	13991	N	N
145	20231107	090359	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	57200	-1000	5	-1.72	131482400	2286	1.80	58100	58100	57100	75600	40800	58200	57516.36	26.50	-1276	-913	60333	59266	57633	56566	54933	59800	57100	1106	17400	5000	44230	100	1	21929154	12543	-10.45	0.33	12	0.01	-5476.00	174184.00	117500	20230203	-51.32	49500	20231020	15.56	117500	-51.32	20230203	49500	15.56	20231020	117500	-51.32	20230203	49500	15.56	20231020	1.08	N	035760	5000	1105 억	2847357	N	N	13991	N	N
146	20231106	160356	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	58200	1900	2	3.37	7264487500	126294	112.85	57100	58700	56000	73100	39500	56300	57517.85	26.51	-12809	9014	58233	57266	55433	54466	52633	57750	54950	1106	16800	5000	42780	100	1	21929154	12763	-10.63	0.33	12	0.58	-5476.00	174184.00	117500	20230203	-50.47	49500	20231020	17.58	117500	-50.47	20230203	49500	17.58	20231020	117500	-50.47	20230203	49500	17.58	20231020	1.08	Y	035760	5000	1105 억	2848633	N	N	13991	N	N
147	20231106	150358	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	57800	1500	2	2.66	6638011900	115522	103.23	57100	58700	56000	73100	39500	56300	57461.42	26.51	-13070	4383	58233	57266	55433	54466	52633	57750	54950	1106	16800	5000	42780	100	1	21929154	12675	-10.56	0.33	12	0.53	-5476.00	174184.00	117500	20230203	-50.81	49500	20231020	16.77	117500	-50.81	20230203	49500	16.77	20231020	117500	-50.81	20230203	49500	16.77	20231020	1.08	Y	035760	5000	1105 억	2848372	N	N	3348	N	N
148	20231106	140356	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	57900	1600	2	2.84	5691236400	99204	88.65	57100	58700	56000	73100	39500	56300	57369.45	26.54	-9383	3764	58233	57266	55433	54466	52633	57750	54950	1106	16800	5000	42780	100	1	21929154	12697	-10.57	0.33	12	0.45	-5476.00	174184.00	117500	20230203	-50.72	49500	20231020	16.97	117500	-50.72	20230203	49500	16.97	20231020	117500	-50.72	20230203	49500	16.97	20231020	1.08	Y	035760	5000	1105 억	2852059	N	N	3348	N	N
149	20231106	130401	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	57800	1500	2	2.66	5032731400	87831	78.48	57100	58700	56000	73100	39500	56300	57300.63	26.56	-7282	2762	58233	57266	55433	54466	52633	57750	54950	1106	16800	5000	42780	100	1	21929154	12675	-10.56	0.33	12	0.40	-5476.00	174184.00	117500	20230203	-50.81	49500	20231020	16.77	117500	-50.81	20230203	49500	16.77	20231020	117500	-50.81	20230203	49500	16.77	20231020	1.08	Y	035760	5000	1105 억	2854160	N	N	3348	N	N
150	20231106	120359	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	57400	1100	2	1.95	4447038600	77650	69.39	57100	58700	56000	73100	39500	56300	57270.80	26.58	-4965	2511	58233	57266	55433	54466	52633	57750	54950	1106	16800	5000	42780	100	1	21929154	12587	-10.48	0.33	12	0.35	-5476.00	174184.00	117500	20230203	-51.15	49500	20231020	15.96	117500	-51.15	20230203	49500	15.96	20231020	117500	-51.15	20230203	49500	15.96	20231020	1.08	Y	035760	5000	1105 억	2856477	N	N	3348	N	N
151	20231106	110359	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	57000	700	2	1.24	3740392400	65256	58.31	57100	58700	56000	73100	39500	56300	57319.38	26.61	-2612	1346	58233	57266	55433	54466	52633	57750	54950	1106	16800	5000	42780	100	1	21929154	12500	-10.41	0.33	12	0.30	-5476.00	174184.00	117500	20230203	-51.49	49500	20231020	15.15	117500	-51.49	20230203	49500	15.15	20231020	117500	-51.49	20230203	49500	15.15	20231020	1.08	Y	035760	5000	1105 억	2858830	N	N	3348	N	N
152	20231106	100338	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	57100	800	2	1.42	2653147800	46162	41.25	57100	58700	56000	73100	39500	56300	57475.73	26.64	735	608	58233	57266	55433	54466	52633	57750	54950	1106	16800	5000	42780	100	1	21929154	12522	-10.43	0.33	12	0.21	-5476.00	174184.00	117500	20230203	-51.40	49500	20231020	15.35	117500	-51.40	20230203	49500	15.35	20231020	117500	-51.40	20230203	49500	15.35	20231020	1.08	Y	035760	5000	1105 억	2862177	N	N	3348	N	N
153	20231106	090359	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	56300	0	3	0.00	372438000	6533	5.84	57100	57300	56300	73100	39500	56300	57013.09	26.61	-1966	-1968	58233	57266	55433	54466	52633	57750	54950	1106	16800	5000	42780	100	1	21929154	12346	-10.28	0.32	12	0.03	-5476.00	174184.00	117500	20230203	-52.09	49500	20231020	13.74	117500	-52.09	20230203	49500	13.74	20231020	117500	-52.09	20230203	49500	13.74	20231020	1.08	Y	035760	5000	1105 억	2859476	N	N	3348	N	N
154	20231103	160352	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	56300	2200	2	4.07	6175452000	111753	180.56	53900	56400	53600	70300	37900	54100	55256.35	26.63	-5733	12296	55500	54800	54100	53400	52700	54450	53050	1106	16200	5000	41110	100	1	21929154	12346	-10.28	0.32	12	0.51	-5476.00	174184.00	117500	20230203	-52.09	49500	20231020	13.74	117500	-52.09	20230203	49500	13.74	20231020	117500	-52.09	20230203	49500	13.74	20231020	1.09	Y	035760	5000	1105 억	2861283	N	N	3252	N	N
155	20231103	150354	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	56300	2200	2	4.07	5780676000	104743	169.24	53900	56300	53600	70300	37900	54100	55189.14	26.64	-4583	11966	55500	54800	54100	53400	52700	54450	53050	1106	16200	5000	41110	100	1	21929154	12346	-10.28	0.32	12	0.48	-5476.00	174184.00	117500	20230203	-52.09	49500	20231020	13.74	117500	-52.09	20230203	49500	13.74	20231020	117500	-52.09	20230203	49500	13.74	20231020	1.09	Y	035760	5000	1105 억	2862433	N	N	1592	N	N
156	20231103	140354	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	56100	2000	2	3.70	4473780600	81493	131.67	53900	56200	53600	70300	37900	54100	54897.73	26.68	-136	11869	55500	54800	54100	53400	52700	54450	53050	1106	16200	5000	41110	100	1	21929154	12302	-10.24	0.32	12	0.37	-5476.00	174184.00	117500	20230203	-52.26	49500	20231020	13.33	117500	-52.26	20230203	49500	13.33	20231020	117500	-52.26	20230203	49500	13.33	20231020	1.09	Y	035760	5000	1105 억	2866880	N	N	1592	N	N
157	20231103	130353	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	55000	900	2	1.66	2859685400	52503	84.83	53900	55200	53600	70300	37900	54100	54467.09	26.74	6326	12362	55500	54800	54100	53400	52700	54450	53050	1106	16200	5000	41110	100	1	21929154	12061	-10.04	0.32	12	0.24	-5476.00	174184.00	117500	20230203	-53.19	49500	20231020	11.11	117500	-53.19	20230203	49500	11.11	20231020	117500	-53.19	20230203	49500	11.11	20231020	1.09	Y	035760	5000	1105 억	2873342	N	N	1592	N	N
158	20231103	120352	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	55100	1000	2	1.85	2441823200	44901	72.55	53900	55200	53600	70300	37900	54100	54382.38	26.75	7131	12200	55500	54800	54100	53400	52700	54450	53050	1106	16200	5000	41110	100	1	21929154	12083	-10.06	0.32	12	0.20	-5476.00	174184.00	117500	20230203	-53.11	49500	20231020	11.31	117500	-53.11	20230203	49500	11.31	20231020	117500	-53.11	20230203	49500	11.31	20231020	1.09	Y	035760	5000	1105 억	2874147	N	N	1592	N	N
159	20231103	110356	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	54500	400	2	0.74	1755832200	32398	52.35	53900	54700	53600	70300	37900	54100	54195.70	26.76	8286	10796	55500	54800	54100	53400	52700	54450	53050	1106	16200	5000	41110	100	1	21929154	11951	-9.95	0.31	12	0.15	-5476.00	174184.00	117500	20230203	-53.62	49500	20231020	10.10	117500	-53.62	20230203	49500	10.10	20231020	117500	-53.62	20230203	49500	10.10	20231020	1.09	Y	035760	5000	1105 억	2875302	N	N	1592	N	N
160	20231103	100351	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	54300	200	2	0.37	998667700	18457	29.82	53900	54500	53600	70300	37900	54100	54107.80	26.74	6258	6577	55500	54800	54100	53400	52700	54450	53050	1106	16200	5000	41110	100	1	21929154	11908	-9.92	0.31	12	0.08	-5476.00	174184.00	117500	20230203	-53.79	49500	20231020	9.70	117500	-53.79	20230203	49500	9.70	20231020	117500	-53.79	20230203	49500	9.70	20231020	1.09	Y	035760	5000	1105 억	2873274	N	N	1592	N	N
161	20231103	090350	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	54200	100	2	0.18	80313800	1485	2.40	53900	54400	53800	70300	37900	54100	54083.37	26.69	1183	859	55500	54800	54100	53400	52700	54450	53050	1106	16200	5000	41110	100	1	21929154	11886	-9.90	0.31	12	0.01	-5476.00	174184.00	117500	20230203	-53.87	49500	20231020	9.49	117500	-53.87	20230203	49500	9.49	20231020	117500	-53.87	20230203	49500	9.49	20231020	1.09	Y	035760	5000	1105 억	2868199	N	N	1592	N	N
162	20231102	160350	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	54100	200	2	0.37	3340953800	61831	99.86	54500	54800	53400	70000	37800	53900	54033.01	26.68	-5871	3939	55233	54566	53533	52866	51833	54900	53200	1106	16100	5000	40960	100	1	21929154	11864	-9.88	0.31	12	0.28	-5476.00	174184.00	117500	20230203	-53.96	49500	20231020	9.29	117500	-53.96	20230203	49500	9.29	20231020	117500	-53.96	20230203	49500	9.29	20231020	1.10	Y	035760	5000	1105 억	2867016	N	N	1592	N	N
163	20231102	150354	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	54200	300	2	0.56	2647219800	49048	79.21	54500	54800	53400	70000	37800	53900	53972.16	26.72	-2178	3539	55233	54566	53533	52866	51833	54900	53200	1106	16100	5000	40960	100	1	21929154	11886	-9.90	0.31	12	0.22	-5476.00	174184.00	117500	20230203	-53.87	49500	20231020	9.49	117500	-53.87	20230203	49500	9.49	20231020	117500	-53.87	20230203	49500	9.49	20231020	1.10	Y	035760	5000	1105 억	2870709	N	N	5006	N	N
164	20231102	140348	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	53900	0	3	0.00	2170476000	40221	64.96	54500	54800	53400	70000	37800	53900	53963.89	26.73	-741	2173	55233	54566	53533	52866	51833	54900	53200	1106	16100	5000	40960	100	1	21929154	11820	-9.84	0.31	12	0.18	-5476.00	174184.00	117500	20230203	-54.13	49500	20231020	8.89	117500	-54.13	20230203	49500	8.89	20231020	117500	-54.13	20230203	49500	8.89	20231020	1.10	Y	035760	5000	1105 억	2872146	N	N	5006	N	N
165	20231102	130352	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	53800	-100	5	-0.19	1911653500	35414	57.19	54500	54800	53400	70000	37800	53900	53980.37	26.72	-1562	844	55233	54566	53533	52866	51833	54900	53200	1106	16100	5000	40960	100	1	21929154	11798	-9.82	0.31	12	0.16	-5476.00	174184.00	117500	20230203	-54.21	49500	20231020	8.69	117500	-54.21	20230203	49500	8.69	20231020	117500	-54.21	20230203	49500	8.69	20231020	1.10	Y	035760	5000	1105 억	2871325	N	N	5006	N	N
166	20231102	120349	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	53500	-400	5	-0.74	1592774900	29474	47.60	54500	54800	53400	70000	37800	53900	54040.43	26.73	-1094	425	55233	54566	53533	52866	51833	54900	53200	1106	16100	5000	40960	100	1	21929154	11732	-9.77	0.31	12	0.13	-5476.00	174184.00	117500	20230203	-54.47	49500	20231020	8.08	117500	-54.47	20230203	49500	8.08	20231020	117500	-54.47	20230203	49500	8.08	20231020	1.10	Y	035760	5000	1105 억	2871793	N	N	5006	N	N
167	20231102	110349	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	53500	-400	5	-0.74	1292113700	23862	38.54	54500	54800	53500	70000	37800	53900	54150.37	26.73	-1025	121	55233	54566	53533	52866	51833	54900	53200	1106	16100	5000	40960	100	1	21929154	11732	-9.77	0.31	12	0.11	-5476.00	174184.00	117500	20230203	-54.47	49500	20231020	8.08	117500	-54.47	20230203	49500	8.08	20231020	117500	-54.47	20230203	49500	8.08	20231020	1.10	Y	035760	5000	1105 억	2871862	N	N	5006	N	N
168	20231102	100349	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	54300	400	2	0.74	720830600	13284	21.45	54500	54800	53800	70000	37800	53900	54265.54	26.72	-1433	-861	55233	54566	53533	52866	51833	54900	53200	1106	16100	5000	40960	100	1	21929154	11908	-9.92	0.31	12	0.06	-5476.00	174184.00	117500	20230203	-53.79	49500	20231020	9.70	117500	-53.79	20230203	49500	9.70	20231020	117500	-53.79	20230203	49500	9.70	20231020	1.10	Y	035760	5000	1105 억	2871454	N	N	5006	N	N
169	20231102	090353	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	54500	600	2	1.11	169653400	3110	5.02	54500	54800	54200	70000	37800	53900	54570.33	26.75	985	1243	55233	54566	53533	52866	51833	54900	53200	1106	16100	5000	40960	100	1	21929154	11951	-9.95	0.31	12	0.01	-5476.00	174184.00	117500	20230203	-53.62	49500	20231020	10.10	117500	-53.62	20230203	49500	10.10	20231020	117500	-53.62	20230203	49500	10.10	20231020	1.10	Y	035760	5000	1105 억	2873872	N	N	5006	N	N
170	20231101	160349	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	53900	1800	2	3.45	3321775900	61809	100.87	52500	54200	52500	67700	36500	52100	53742.54	26.74	-7187	7273	54300	53200	52500	51400	50700	52850	51050	1106	15600	5000	39590	100	1	21929154	11820	-9.84	0.31	12	0.28	-5476.00	174184.00	117500	20230203	-54.13	49500	20231020	8.89	117500	-54.13	20230203	49500	8.89	20231020	117500	-54.13	20230203	49500	8.89	20231020	1.10	Y	035760	5000	1105 억	2872887	N	N	5006	N	N
171	20231101	150348	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	53900	1800	2	3.45	3144975100	58533	95.52	52500	54200	52500	67700	36500	52100	53729.95	26.75	-6164	7140	54300	53200	52500	51400	50700	52850	51050	1106	15600	5000	39590	100	1	21929154	11820	-9.84	0.31	12	0.27	-5476.00	174184.00	117500	20230203	-54.13	49500	20231020	8.89	117500	-54.13	20230203	49500	8.89	20231020	117500	-54.13	20230203	49500	8.89	20231020	1.10	Y	035760	5000	1105 억	2873910	N	N	9992	N	N
172	20231101	140345	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	54000	1900	2	3.65	2684736400	49995	81.59	52500	54200	52500	67700	36500	52100	53700.10	26.77	-3819	7035	54300	53200	52500	51400	50700	52850	51050	1106	15600	5000	39590	100	1	21929154	11842	-9.86	0.31	12	0.23	-5476.00	174184.00	117500	20230203	-54.04	49500	20231020	9.09	117500	-54.04	20230203	49500	9.09	20231020	117500	-54.04	20230203	49500	9.09	20231020	1.10	Y	035760	5000	1105 억	2876255	N	N	9992	N	N
173	20231101	130348	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	54100	2000	2	3.84	2348231800	43766	71.42	52500	54200	52500	67700	36500	52100	53654.25	26.78	-2328	6647	54300	53200	52500	51400	50700	52850	51050	1106	15600	5000	39590	100	1	21929154	11864	-9.88	0.31	12	0.20	-5476.00	174184.00	117500	20230203	-53.96	49500	20231020	9.29	117500	-53.96	20230203	49500	9.29	20231020	117500	-53.96	20230203	49500	9.29	20231020	1.10	Y	035760	5000	1105 억	2877746	N	N	9992	N	N
174	20231101	120354	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	53900	1800	2	3.45	1526932100	28564	46.61	52500	53900	52500	67700	36500	52100	53456.52	26.78	-2820	2696	54300	53200	52500	51400	50700	52850	51050	1106	15600	5000	39590	100	1	21929154	11820	-9.84	0.31	12	0.13	-5476.00	174184.00	117500	20230203	-54.13	49500	20231020	8.89	117500	-54.13	20230203	49500	8.89	20231020	117500	-54.13	20230203	49500	8.89	20231020	1.10	Y	035760	5000	1105 억	2877254	N	N	9992	N	N
175	20231101	110357	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	53600	1500	2	2.88	1105643300	20726	33.82	52500	53700	52500	67700	36500	52100	53345.72	26.78	-2929	726	54300	53200	52500	51400	50700	52850	51050	1106	15600	5000	39590	100	1	21929154	11754	-9.79	0.31	12	0.09	-5476.00	174184.00	117500	20230203	-54.38	49500	20231020	8.28	117500	-54.38	20230203	49500	8.28	20231020	117500	-54.38	20230203	49500	8.28	20231020	1.10	Y	035760	5000	1105 억	2877145	N	N	9992	N	N
176	20231101	100353	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	53400	1300	2	2.50	573751400	10791	17.61	52500	53500	52500	67700	36500	52100	53169.44	26.79	-1919	-500	54300	53200	52500	51400	50700	52850	51050	1106	15600	5000	39590	100	1	21929154	11710	-9.75	0.31	12	0.05	-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	1.10	Y	035760	5000	1105 억	2878155	N	N	9992	N	N
177	20231101	090354	55	50.00	KSQ150	방송서비스	N	N	N	Y	50	N	53000	900	2	1.73	35887500	682	1.11	52500	53000	52500	67700	36500	52100	52620.97	26.80	63	-6	54300	53200	52500	51400	50700	52850	51050	1106	15600	5000	39590	100	1	21929154	11622	-9.68	0.30	12	0.00	-5476.00	174184.00	117500	20230203	-54.89	49500	20231020	7.07	117500	-54.89	20230203	49500	7.07	20231020	117500	-54.89	20230203	49500	7.07	20231020	1.10	Y	035760	5000	1105 억	2880137	N	N	9992	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History