KissMeData/035760/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160450	57	100.00	KSQ150		방송서비스	N	N	N	N		N	72200	-200	5	-0.28	3928815600	54655	88.72	71700	72800	70900	94100	50700	72400	71882.44	27.32	5870	-3064	73866	73132	71966	71232	70066	73500	71600	1106	21700	5000	55020	100	1	21929154	15833	-13.18	0.41	12	0.25	-5476.00	174184.00	117500	20230203	-38.55	49500	20231020	45.86	117500	-38.55	20230203	49500	45.86	20231020	117500	-38.55	20230203	49500	45.86	20231020	0.89	N	035760	5000	1105 억		2935446	N	N	3902	N	00	N
3	20231229	150447	57	100.00	KSQ150		방송서비스	N	N	N	N		N	72200	-200	5	-0.28	3928815600	54655	88.72	71700	72800	70900	94100	50700	72400	71882.44	27.32	5870	-3064	73866	73132	71966	71232	70066	73500	71600	1106	21700	5000	55020	100	1	21929154	15833	-13.18	0.41	12	0.25	-5476.00	174184.00	117500	20230203	-38.55	49500	20231020	45.86	117500	-38.55	20230203	49500	45.86	20231020	117500	-38.55	20230203	49500	45.86	20231020	0.89	N	035760	5000	1105 억		2935446	N	N	3902	N	00	N
4	20231229	140447	57	100.00	KSQ150		방송서비스	N	N	N	N		N	72200	-200	5	-0.28	3928815600	54655	88.72	71700	72800	70900	94100	50700	72400	71882.44	27.32	5870	-3064	73866	73132	71966	71232	70066	73500	71600	1106	21700	5000	55020	100	1	21929154	15833	-13.18	0.41	12	0.25	-5476.00	174184.00	117500	20230203	-38.55	49500	20231020	45.86	117500	-38.55	20230203	49500	45.86	20231020	117500	-38.55	20230203	49500	45.86	20231020	0.89	N	035760	5000	1105 억		2935446	N	N	3902	N	00	N
5	20231229	130447	57	100.00	KSQ150		방송서비스	N	N	N	N		N	72200	-200	5	-0.28	3928815600	54655	88.72	71700	72800	70900	94100	50700	72400	71882.44	27.32	5870	-3064	73866	73132	71966	71232	70066	73500	71600	1106	21700	5000	55020	100	1	21929154	15833	-13.18	0.41	12	0.25	-5476.00	174184.00	117500	20230203	-38.55	49500	20231020	45.86	117500	-38.55	20230203	49500	45.86	20231020	117500	-38.55	20230203	49500	45.86	20231020	0.89	N	035760	5000	1105 억		2935446	N	N	3902	N	00	N
6	20231229	120447	57	100.00	KSQ150		방송서비스	N	N	N	N		N	72200	-200	5	-0.28	3928815600	54655	88.72	71700	72800	70900	94100	50700	72400	71882.44	27.32	5870	-3064	73866	73132	71966	71232	70066	73500	71600	1106	21700	5000	55020	100	1	21929154	15833	-13.18	0.41	12	0.25	-5476.00	174184.00	117500	20230203	-38.55	49500	20231020	45.86	117500	-38.55	20230203	49500	45.86	20231020	117500	-38.55	20230203	49500	45.86	20231020	0.89	N	035760	5000	1105 억		2935446	N	N	3902	N	00	N
7	20231229	110430	57	100.00	KSQ150		방송서비스	N	N	N	N		N	72200	-200	5	-0.28	3928815600	54655	88.72	71700	72800	70900	94100	50700	72400	71882.44	27.32	5870	-3064	73866	73132	71966	71232	70066	73500	71600	1106	21700	5000	55020	100	1	21929154	15833	-13.18	0.41	12	0.25	-5476.00	174184.00	117500	20230203	-38.55	49500	20231020	45.86	117500	-38.55	20230203	49500	45.86	20231020	117500	-38.55	20230203	49500	45.86	20231020	0.89	N	035760	5000	1105 억		2935446	N	N	3902	N	00	N
8	20231229	100433	57	100.00	KSQ150		방송서비스	N	N	N	N		N	72200	-200	5	-0.28	3928815600	54655	88.72	71700	72800	70900	94100	50700	72400	71882.44	27.32	5870	-3064	73866	73132	71966	71232	70066	73500	71600	1106	21700	5000	55020	100	1	21929154	15833	-13.18	0.41	12	0.25	-5476.00	174184.00	117500	20230203	-38.55	49500	20231020	45.86	117500	-38.55	20230203	49500	45.86	20231020	117500	-38.55	20230203	49500	45.86	20231020	0.89	N	035760	5000	1105 억		2935446	N	N	3902	N	00	N
9	20231229	090433	57	100.00	KSQ150		방송서비스	N	N	N	N		N	72200	-200	5	-0.28	3928815600	54655	88.72	71700	72800	70900	94100	50700	72400	71882.44	27.32	5870	-3064	73866	73132	71966	71232	70066	73500	71600	1106	21700	5000	55020	100	1	21929154	15833	-13.18	0.41	12	0.25	-5476.00	174184.00	117500	20230203	-38.55	49500	20231020	45.86	117500	-38.55	20230203	49500	45.86	20231020	117500	-38.55	20230203	49500	45.86	20231020	0.89	N	035760	5000	1105 억		2935446	N	N	3902	N	00	N
10	20231228	160429	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	72200	-200	5	-0.28	3914382200	54455	88.39	71700	72800	70900	94100	50700	72400	71882.44	27.31	5210	-3064	73866	73132	71966	71232	70066	73500	71600	1106	21700	5000	55020	100	1	21929154	15833	-13.18	0.41	12	0.25	-5476.00	174184.00	117500	20230203	-38.55	49500	20231020	45.86	117500	-38.55	20230203	49500	45.86	20231020	117500	-38.55	20230203	49500	45.86	20231020	0.89	N	035760	5000	1105 억		2934786	N	N	3867	N	00	N
11	20231228	150433	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	72100	-300	5	-0.41	3235763700	45043	73.11	71700	72800	70900	94100	50700	72400	71837.22	27.31	4829	-7561	73866	73132	71966	71232	70066	73500	71600	1106	21700	5000	55020	100	1	21929154	15811	-13.17	0.41	12	0.21	-5476.00	174184.00	117500	20230203	-38.64	49500	20231020	45.66	117500	-38.64	20230203	49500	45.66	20231020	117500	-38.64	20230203	49500	45.66	20231020	0.89	N	035760	5000	1105 억		2934405	N	N	1155	N	00	N
12	20231228	140428	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	72400	0	3	0.00	2924704100	40722	66.10	71700	72800	70900	94100	50700	72400	71821.23	27.31	4457	-7120	73866	73132	71966	71232	70066	73500	71600	1106	21700	5000	55020	100	1	21929154	15877	-13.22	0.42	12	0.19	-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	0.89	N	035760	5000	1105 억		2934033	N	N	1155	N	00	N
13	20231228	130430	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	71900	-500	5	-0.69	1909772000	26649	43.26	71700	72800	70900	94100	50700	72400	71663.93	27.30	3658	-5996	73866	73132	71966	71232	70066	73500	71600	1106	21700	5000	55020	100	1	21929154	15767	-13.13	0.41	12	0.12	-5476.00	174184.00	117500	20230203	-38.81	49500	20231020	45.25	117500	-38.81	20230203	49500	45.25	20231020	117500	-38.81	20230203	49500	45.25	20231020	0.89	N	035760	5000	1105 억		2933234	N	N	1155	N	00	N
14	20231228	120431	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	71600	-800	5	-1.10	1637247800	22848	37.09	71700	72800	70900	94100	50700	72400	71658.25	27.30	3620	-4850	73866	73132	71966	71232	70066	73500	71600	1106	21700	5000	55020	100	1	21929154	15701	-13.08	0.41	12	0.10	-5476.00	174184.00	117500	20230203	-39.06	49500	20231020	44.65	117500	-39.06	20230203	49500	44.65	20231020	117500	-39.06	20230203	49500	44.65	20231020	0.89	N	035760	5000	1105 억		2933196	N	N	1155	N	00	N
15	20231228	110430	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	71600	-800	5	-1.10	1382236400	19288	31.31	71700	72800	70900	94100	50700	72400	71663.02	27.30	4026	-3340	73866	73132	71966	71232	70066	73500	71600	1106	21700	5000	55020	100	1	21929154	15701	-13.08	0.41	12	0.09	-5476.00	174184.00	117500	20230203	-39.06	49500	20231020	44.65	117500	-39.06	20230203	49500	44.65	20231020	117500	-39.06	20230203	49500	44.65	20231020	0.89	N	035760	5000	1105 억		2933602	N	N	1155	N	00	N
16	20231228	100428	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	71700	-700	5	-0.97	1045361300	14581	23.67	71700	72800	70900	94100	50700	72400	71693.39	27.30	3696	-1847	73866	73132	71966	71232	70066	73500	71600	1106	21700	5000	55020	100	1	21929154	15723	-13.09	0.41	12	0.07	-5476.00	174184.00	117500	20230203	-38.98	49500	20231020	44.85	117500	-38.98	20230203	49500	44.85	20231020	117500	-38.98	20230203	49500	44.85	20231020	0.89	N	035760	5000	1105 억		2933272	N	N	1155	N	00	N
17	20231228	090428	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	71900	-500	5	-0.69	139523100	1942	3.15	71700	72300	71600	94100	50700	72400	71845.06	27.27	1020	-480	73866	73132	71966	71232	70066	73500	71600	1106	21700	5000	55020	100	1	21929154	15767	-13.13	0.41	12	0.01	-5476.00	174184.00	117500	20230203	-38.81	49500	20231020	45.25	117500	-38.81	20230203	49500	45.25	20231020	117500	-38.81	20230203	49500	45.25	20231020	0.89	N	035760	5000	1105 억		2930596	N	N	1155	N	00	N
18	20231227	160426	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	72400	700	2	0.98	4431968600	61571	81.98	71200	72700	70800	93200	50200	71700	71981.40	27.26	5776	-3466	74166	72932	71766	70532	69366	72350	69950	1106	21500	5000	54490	100	1	21929154	15877	-13.22	0.42	12	0.28	-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	0.90	N	035760	5000	1105 억		2929576	N	N	1153	N	00	N
19	20231227	150432	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	72500	800	2	1.12	4115242100	57194	76.15	71200	72700	70800	93200	50200	71700	71952.34	27.25	4480	-4801	74166	72932	71766	70532	69366	72350	69950	1106	21500	5000	54490	100	1	21929154	15899	-13.24	0.42	12	0.26	-5476.00	174184.00	117500	20230203	-38.30	49500	20231020	46.46	117500	-38.30	20230203	49500	46.46	20231020	117500	-38.30	20230203	49500	46.46	20231020	0.90	N	035760	5000	1105 억		2928280	N	N	455	N	00	N
20	20231227	140430	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	71800	100	2	0.14	2964243800	41281	54.96	71200	72700	70800	93200	50200	71700	71806.49	27.24	2741	-5341	74166	72932	71766	70532	69366	72350	69950	1106	21500	5000	54490	100	1	21929154	15745	-13.11	0.41	12	0.19	-5476.00	174184.00	117500	20230203	-38.89	49500	20231020	45.05	117500	-38.89	20230203	49500	45.05	20231020	117500	-38.89	20230203	49500	45.05	20231020	0.90	N	035760	5000	1105 억		2926541	N	N	455	N	00	N
21	20231227	130427	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	72000	300	2	0.42	2307979200	32168	42.83	71200	72700	70800	93200	50200	71700	71747.67	27.23	1695	-4874	74166	72932	71766	70532	69366	72350	69950	1106	21500	5000	54490	100	1	21929154	15789	-13.15	0.41	12	0.15	-5476.00	174184.00	117500	20230203	-38.72	49500	20231020	45.45	117500	-38.72	20230203	49500	45.45	20231020	117500	-38.72	20230203	49500	45.45	20231020	0.90	N	035760	5000	1105 억		2925495	N	N	455	N	00	N
22	20231227	120426	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	71600	-100	5	-0.14	1884841700	26293	35.01	71200	72700	70800	93200	50200	71700	71686.06	27.23	2455	-3467	74166	72932	71766	70532	69366	72350	69950	1106	21500	5000	54490	100	1	21929154	15701	-13.08	0.41	12	0.12	-5476.00	174184.00	117500	20230203	-39.06	49500	20231020	44.65	117500	-39.06	20230203	49500	44.65	20231020	117500	-39.06	20230203	49500	44.65	20231020	0.90	N	035760	5000	1105 억		2926255	N	N	455	N	00	N
23	20231227	110430	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	71600	-100	5	-0.14	1437692300	20065	26.72	71200	72700	70800	93200	50200	71700	71651.75	27.25	4563	-1057	74166	72932	71766	70532	69366	72350	69950	1106	21500	5000	54490	100	1	21929154	15701	-13.08	0.41	12	0.09	-5476.00	174184.00	117500	20230203	-39.06	49500	20231020	44.65	117500	-39.06	20230203	49500	44.65	20231020	117500	-39.06	20230203	49500	44.65	20231020	0.90	N	035760	5000	1105 억		2928363	N	N	455	N	00	N
24	20231227	100430	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	71100	-600	5	-0.84	765603200	10738	14.30	71200	72100	70800	93200	50200	71700	71298.49	27.23	2386	-1613	74166	72932	71766	70532	69366	72350	69950	1106	21500	5000	54490	100	1	21929154	15592	-12.98	0.41	12	0.05	-5476.00	174184.00	117500	20230203	-39.49	49500	20231020	43.64	117500	-39.49	20230203	49500	43.64	20231020	117500	-39.49	20230203	49500	43.64	20231020	0.90	N	035760	5000	1105 억		2926186	N	N	455	N	00	N
25	20231227	090430	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	71600	-100	5	-0.14	90131800	1264	1.68	71200	71700	71200	93200	50200	71700	71306.80	27.21	-515	-379	74166	72932	71766	70532	69366	72350	69950	1106	21500	5000	54490	100	1	21929154	15701	-13.08	0.41	12	0.01	-5476.00	174184.00	117500	20230203	-39.06	49500	20231020	44.65	117500	-39.06	20230203	49500	44.65	20231020	117500	-39.06	20230203	49500	44.65	20231020	0.90	N	035760	5000	1105 억		2923285	N	N	455	N	00	N
26	20231226	160430	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	71700	-1100	5	-1.51	5362376300	74753	114.15	72200	73000	70600	94600	51000	72800	71734.65	27.21	2416	-15277	74866	73832	72766	71732	70666	74350	72250	1106	21800	5000	55320	100	1	21929154	15723	-13.09	0.41	12	0.34	-5476.00	174184.00	117500	20230203	-38.98	49500	20231020	44.85	117500	-38.98	20230203	49500	44.85	20231020	117500	-38.98	20230203	49500	44.85	20231020	0.89	N	035760	5000	1105 억		2923536	N	N	455	N	00	N
27	20231226	150429	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	71900	-900	5	-1.24	5181034200	72221	110.28	72200	73000	70600	94600	51000	72800	71738.61	27.21	2850	-15354	74866	73832	72766	71732	70666	74350	72250	1106	21800	5000	55320	100	1	21929154	15767	-13.13	0.41	12	0.33	-5476.00	174184.00	117500	20230203	-38.81	49500	20231020	45.25	117500	-38.81	20230203	49500	45.25	20231020	117500	-38.81	20230203	49500	45.25	20231020	0.89	N	035760	5000	1105 억		2923970	N	N	2119	N	00	N
28	20231226	140430	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	71900	-900	5	-1.24	4556512600	63526	97.01	72200	73000	70600	94600	51000	72800	71726.74	27.22	3843	-14203	74866	73832	72766	71732	70666	74350	72250	1106	21800	5000	55320	100	1	21929154	15767	-13.13	0.41	12	0.29	-5476.00	174184.00	117500	20230203	-38.81	49500	20231020	45.25	117500	-38.81	20230203	49500	45.25	20231020	117500	-38.81	20230203	49500	45.25	20231020	0.89	N	035760	5000	1105 억		2924963	N	N	2119	N	00	N
29	20231226	130430	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	70900	-1900	5	-2.61	3625768900	50538	77.17	72200	73000	70600	94600	51000	72800	71743.42	27.21	2868	-13726	74866	73832	72766	71732	70666	74350	72250	1106	21800	5000	55320	100	1	21929154	15548	-12.95	0.41	12	0.23	-5476.00	174184.00	117500	20230203	-39.66	49500	20231020	43.23	117500	-39.66	20230203	49500	43.23	20231020	117500	-39.66	20230203	49500	43.23	20231020	0.89	N	035760	5000	1105 억		2923988	N	N	2119	N	00	N
30	20231226	120429	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	71000	-1800	5	-2.47	2898940800	40282	61.51	72200	73000	71000	94600	51000	72800	71966.16	27.21	2538	-12968	74866	73832	72766	71732	70666	74350	72250	1106	21800	5000	55320	100	1	21929154	15570	-12.97	0.41	12	0.18	-5476.00	174184.00	117500	20230203	-39.57	49500	20231020	43.43	117500	-39.57	20230203	49500	43.43	20231020	117500	-39.57	20230203	49500	43.43	20231020	0.89	N	035760	5000	1105 억		2923658	N	N	2119	N	00	N
31	20231226	110432	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	71700	-1100	5	-1.51	2147771600	29745	45.42	72200	73000	71300	94600	51000	72800	72206.14	27.25	6850	-7215	74866	73832	72766	71732	70666	74350	72250	1106	21800	5000	55320	100	1	21929154	15723	-13.09	0.41	12	0.14	-5476.00	174184.00	117500	20230203	-38.98	49500	20231020	44.85	117500	-38.98	20230203	49500	44.85	20231020	117500	-38.98	20230203	49500	44.85	20231020	0.89	N	035760	5000	1105 억		2927970	N	N	2119	N	00	N
32	20231226	100429	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	72400	-400	5	-0.55	1099530100	15281	23.33	72200	72800	71300	94600	51000	72800	71954.07	27.29	11601	-771	74866	73832	72766	71732	70666	74350	72250	1106	21800	5000	55320	100	1	21929154	15877	-13.22	0.42	12	0.07	-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	0.89	N	035760	5000	1105 억		2932721	N	N	2119	N	00	N
33	20231226	090430	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	72300	-500	5	-0.69	48802000	675	1.03	72200	72800	72200	94600	51000	72800	72299.26	27.28	10132	-158	74866	73832	72766	71732	70666	74350	72250	1106	21800	5000	55320	100	1	21929154	15855	-13.20	0.42	12	0.00	-5476.00	174184.00	117500	20230203	-38.47	49500	20231020	46.06	117500	-38.47	20230203	49500	46.06	20231020	117500	-38.47	20230203	49500	46.06	20231020	0.89	N	035760	5000	1105 억		2931252	N	N	2119	N	00	N
34	20231222	160424	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	72800	500	2	0.69	4742568500	65295	102.14	72300	73800	71700	93900	50700	72300	72630.82	27.16	-2174	-9991	73766	73032	72366	71632	70966	72700	71300	1106	21600	5000	54940	100	1	21929154	15964	-13.29	0.42	12	0.30	-5476.00	174184.00	117500	20230203	-38.04	49500	20231020	47.07	117500	-38.04	20230203	49500	47.07	20231020	117500	-38.04	20230203	49500	47.07	20231020	0.89	N	035760	5000	1105 억		2918545	N	N	2119	N	00	N
35	20231222	150424	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	71900	-400	5	-0.55	4243194300	58402	91.36	72300	73800	71700	93900	50700	72300	72654.95	27.18	-414	-10297	73766	73032	72366	71632	70966	72700	71300	1106	21600	5000	54940	100	1	21929154	15767	-13.13	0.41	12	0.27	-5476.00	174184.00	117500	20230203	-38.81	49500	20231020	45.25	117500	-38.81	20230203	49500	45.25	20231020	117500	-38.81	20230203	49500	45.25	20231020	0.89	N	035760	5000	1105 억		2920305	N	N	490	N	00	N
36	20231222	140422	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	72600	300	2	0.41	3386126200	46504	72.75	72300	73800	71700	93900	50700	72300	72813.65	27.21	2945	-5378	73766	73032	72366	71632	70966	72700	71300	1106	21600	5000	54940	100	1	21929154	15921	-13.26	0.42	12	0.21	-5476.00	174184.00	117500	20230203	-38.21	49500	20231020	46.67	117500	-38.21	20230203	49500	46.67	20231020	117500	-38.21	20230203	49500	46.67	20231020	0.89	N	035760	5000	1105 억		2923664	N	N	490	N	00	N
37	20231222	130420	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	72500	200	2	0.28	2964531500	40688	63.65	72300	73800	71700	93900	50700	72300	72860.09	27.22	3876	-3446	73766	73032	72366	71632	70966	72700	71300	1106	21600	5000	54940	100	1	21929154	15899	-13.24	0.42	12	0.19	-5476.00	174184.00	117500	20230203	-38.30	49500	20231020	46.46	117500	-38.30	20230203	49500	46.46	20231020	117500	-38.30	20230203	49500	46.46	20231020	0.89	N	035760	5000	1105 억		2924595	N	N	490	N	00	N
38	20231222	120421	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	72600	300	2	0.41	2594254400	35589	55.67	72300	73800	71700	93900	50700	72300	72894.84	27.21	3588	-2925	73766	73032	72366	71632	70966	72700	71300	1106	21600	5000	54940	100	1	21929154	15921	-13.26	0.42	12	0.16	-5476.00	174184.00	117500	20230203	-38.21	49500	20231020	46.67	117500	-38.21	20230203	49500	46.67	20231020	117500	-38.21	20230203	49500	46.67	20231020	0.89	N	035760	5000	1105 억		2924307	N	N	490	N	00	N
39	20231222	110423	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	72900	600	2	0.83	2270285500	31126	48.69	72300	73800	71700	93900	50700	72300	72938.56	27.22	4411	-1254	73766	73032	72366	71632	70966	72700	71300	1106	21600	5000	54940	100	1	21929154	15986	-13.31	0.42	12	0.14	-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	0.89	N	035760	5000	1105 억		2925130	N	N	490	N	00	N
40	20231222	100421	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	73000	700	2	0.97	1194086500	16453	25.74	72300	73300	71700	93900	50700	72300	72575.61	27.20	1758	-2069	73766	73032	72366	71632	70966	72700	71300	1106	21600	5000	54940	100	1	21929154	16008	-13.33	0.42	12	0.08	-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	0.89	N	035760	5000	1105 억		2922477	N	N	490	N	00	N
41	20231222	090421	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	72300	0	3	0.00	95851600	1324	2.07	72300	72600	72300	93900	50700	72300	72395.47	27.19	940	599	73766	73032	72366	71632	70966	72700	71300	1106	21600	5000	54940	100	1	21929154	15855	-13.20	0.42	12	0.01	-5476.00	174184.00	117500	20230203	-38.47	49500	20231020	46.06	117500	-38.47	20230203	49500	46.06	20231020	117500	-38.47	20230203	49500	46.06	20231020	0.89	N	035760	5000	1105 억		2921659	N	N	490	N	00	N
42	20231221	160419	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	72300	-800	5	-1.09	4027502000	55700	70.03	72500	73100	71700	95000	51200	73100	72307.04	27.18	8048	-13223	75100	74100	72400	71400	69700	74600	71900	1106	21900	5000	55550	100	1	21929154	15855	-13.20	0.42	12	0.25	-5476.00	174184.00	117500	20230203	-38.47	49500	20231020	46.06	117500	-38.47	20230203	49500	46.06	20231020	117500	-38.47	20230203	49500	46.06	20231020	0.85	N	035760	5000	1105 억		2920719	N	N	490	N	00	N
43	20231221	150421	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	72200	-900	5	-1.23	3741540500	51739	65.05	72500	73100	71700	95000	51200	73100	72315.67	27.17	7338	-13517	75100	74100	72400	71400	69700	74600	71900	1106	21900	5000	55550	100	1	21929154	15833	-13.18	0.41	12	0.24	-5476.00	174184.00	117500	20230203	-38.55	49500	20231020	45.86	117500	-38.55	20230203	49500	45.86	20231020	117500	-38.55	20230203	49500	45.86	20231020	0.85	N	035760	5000	1105 억		2920009	N	N	532	N	00	N
44	20231221	140419	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	72200	-900	5	-1.23	3032721000	41935	52.72	72500	73100	71700	95000	51200	73100	72319.57	27.17	6538	-12023	75100	74100	72400	71400	69700	74600	71900	1106	21900	5000	55550	100	1	21929154	15833	-13.18	0.41	12	0.19	-5476.00	174184.00	117500	20230203	-38.55	49500	20231020	45.86	117500	-38.55	20230203	49500	45.86	20231020	117500	-38.55	20230203	49500	45.86	20231020	0.85	N	035760	5000	1105 억		2919209	N	N	532	N	00	N
45	20231221	130421	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	72100	-1000	5	-1.37	2460064100	34003	42.75	72500	73100	71700	95000	51200	73100	72348.44	27.15	4280	-10650	75100	74100	72400	71400	69700	74600	71900	1106	21900	5000	55550	100	1	21929154	15811	-13.17	0.41	12	0.16	-5476.00	174184.00	117500	20230203	-38.64	49500	20231020	45.66	117500	-38.64	20230203	49500	45.66	20231020	117500	-38.64	20230203	49500	45.66	20231020	0.85	N	035760	5000	1105 억		2916951	N	N	532	N	00	N
46	20231221	120421	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	72400	-700	5	-0.96	2003958300	27700	34.82	72500	73100	71700	95000	51200	73100	72345.06	27.15	4582	-7269	75100	74100	72400	71400	69700	74600	71900	1106	21900	5000	55550	100	1	21929154	15877	-13.22	0.42	12	0.13	-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	0.85	N	035760	5000	1105 억		2917253	N	N	532	N	00	N
47	20231221	110422	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	71800	-1300	5	-1.78	1401344000	19365	24.35	72500	73100	71700	95000	51200	73100	72364.78	27.13	2122	-6631	75100	74100	72400	71400	69700	74600	71900	1106	21900	5000	55550	100	1	21929154	15745	-13.11	0.41	12	0.09	-5476.00	174184.00	117500	20230203	-38.89	49500	20231020	45.05	117500	-38.89	20230203	49500	45.05	20231020	117500	-38.89	20230203	49500	45.05	20231020	0.85	N	035760	5000	1105 억		2914793	N	N	532	N	00	N
48	20231221	100418	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	72600	-500	5	-0.68	451776800	6221	7.82	72500	73100	72200	95000	51200	73100	72621.25	27.12	1444	-1858	75100	74100	72400	71400	69700	74600	71900	1106	21900	5000	55550	100	1	21929154	15921	-13.26	0.42	12	0.03	-5476.00	174184.00	117500	20230203	-38.21	49500	20231020	46.67	117500	-38.21	20230203	49500	46.67	20231020	117500	-38.21	20230203	49500	46.67	20231020	0.85	N	035760	5000	1105 억		2914115	N	N	532	N	00	N
49	20231221	090420	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	72700	-400	5	-0.55	59472500	820	1.03	72500	72700	72200	95000	51200	73100	72527.44	27.14	3224	153	75100	74100	72400	71400	69700	74600	71900	1106	21900	5000	55550	100	1	21929154	15942	-13.28	0.42	12	0.00	-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		2915895	N	N	532	N	00	N
50	20231220	160420	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	73100	1000	2	1.39	5776993000	79490	68.00	72100	73400	70700	93700	50500	72100	72675.68	27.11	13531	17399	75433	73766	72833	71166	70233	73300	70700	1106	21600	5000	54790	100	1	21929154	16030	-13.35	0.42	12	0.36	-5476.00	174184.00	117500	20230203	-37.79	49500	20231020	47.68	117500	-37.79	20230203	49500	47.68	20231020	117500	-37.79	20230203	49500	47.68	20231020	0.86	N	035760	5000	1105 억		2912585	N	N	532	N	00	N
51	20231220	150443	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	72700	600	2	0.83	5249680300	72262	61.82	72100	73400	70700	93700	50500	72100	72647.87	27.10	12939	14171	75433	73766	72833	71166	70233	73300	70700	1106	21600	5000	54790	100	1	21929154	15942	-13.28	0.42	12	0.33	-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	0.86	N	035760	5000	1105 억		2911993	N	N	1425	N	00	N
52	20231220	140447	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	72700	600	2	0.83	4478915600	61633	52.73	72100	73400	70700	93700	50500	72100	72670.74	27.06	8497	9702	75433	73766	72833	71166	70233	73300	70700	1106	21600	5000	54790	100	1	21929154	15942	-13.28	0.42	12	0.28	-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	0.86	N	035760	5000	1105 억		2907551	N	N	1425	N	00	N
53	20231220	130445	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	72400	300	2	0.42	3468064400	47672	40.78	72100	73400	70700	93700	50500	72100	72748.46	27.05	7075	8321	75433	73766	72833	71166	70233	73300	70700	1106	21600	5000	54790	100	1	21929154	15877	-13.22	0.42	12	0.22	-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	0.86	N	035760	5000	1105 억		2906129	N	N	1425	N	00	N
54	20231220	120419	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	72400	300	2	0.42	3188239400	43809	37.48	72100	73400	70700	93700	50500	72100	72775.90	27.04	6488	8115	75433	73766	72833	71166	70233	73300	70700	1106	21600	5000	54790	100	1	21929154	15877	-13.22	0.42	12	0.20	-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	0.86	N	035760	5000	1105 억		2905542	N	N	1425	N	00	N
55	20231220	110421	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	72700	600	2	0.83	2801016200	38466	32.91	72100	73400	70700	93700	50500	72100	72817.97	27.05	7291	8968	75433	73766	72833	71166	70233	73300	70700	1106	21600	5000	54790	100	1	21929154	15942	-13.28	0.42	12	0.18	-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	0.86	N	035760	5000	1105 억		2906345	N	N	1425	N	00	N
56	20231220	100420	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	73300	1200	2	1.66	2185807700	30056	25.71	72100	73400	70700	93700	50500	72100	72724.50	27.05	7759	9382	75433	73766	72833	71166	70233	73300	70700	1106	21600	5000	54790	100	1	21929154	16074	-13.39	0.42	12	0.14	-5476.00	174184.00	117500	20230203	-37.62	49500	20231020	48.08	117500	-37.62	20230203	49500	48.08	20231020	117500	-37.62	20230203	49500	48.08	20231020	0.86	N	035760	5000	1105 억		2906813	N	N	1425	N	00	N
57	20231220	090420	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	71400	-700	5	-0.97	270831000	3788	3.24	72100	72200	70700	93700	50500	72100	71497.10	26.97	-920	101	75433	73766	72833	71166	70233	73300	70700	1106	21600	5000	54790	100	1	21929154	15657	-13.04	0.41	12	0.02	-5476.00	174184.00	117500	20230203	-39.23	49500	20231020	44.24	117500	-39.23	20230203	49500	44.24	20231020	117500	-39.23	20230203	49500	44.24	20231020	0.86	N	035760	5000	1105 억		2898134	N	N	1425	N	00	N
58	20231219	160420	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	72100	-2000	5	-2.70	8480180600	116716	128.81	73200	74500	71900	96300	51900	74100	72658.56	26.97	8188	11775	75766	74932	73966	73132	72166	74450	72650	1106	22200	5000	56310	100	1	21929154	15811	-13.17	0.41	12	0.53	-5476.00	174184.00	117500	20230203	-38.64	49500	20231020	45.66	117500	-38.64	20230203	49500	45.66	20231020	117500	-38.64	20230203	49500	45.66	20231020	0.86	N	035760	5000	1105 억		2898149	N	N	1425	N	00	N
59	20231219	150421	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	72100	-2000	5	-2.70	7440478600	102282	112.88	73200	74500	71900	96300	51900	74100	72744.75	26.95	5907	7249	75766	74932	73966	73132	72166	74450	72650	1106	22200	5000	56310	100	1	21929154	15811	-13.17	0.41	12	0.47	-5476.00	174184.00	117500	20230203	-38.64	49500	20231020	45.66	117500	-38.64	20230203	49500	45.66	20231020	117500	-38.64	20230203	49500	45.66	20231020	0.86	N	035760	5000	1105 억		2895868	N	N	767	N	00	N
60	20231219	140419	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	72300	-1800	5	-2.43	5358212200	73429	81.04	73200	74500	72000	96300	51900	74100	72971.34	26.88	-2057	-1397	75766	74932	73966	73132	72166	74450	72650	1106	22200	5000	56310	100	1	21929154	15855	-13.20	0.42	12	0.33	-5476.00	174184.00	117500	20230203	-38.47	49500	20231020	46.06	117500	-38.47	20230203	49500	46.06	20231020	117500	-38.47	20230203	49500	46.06	20231020	0.86	N	035760	5000	1105 억		2887904	N	N	767	N	00	N
61	20231219	130421	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	72800	-1300	5	-1.75	3890853500	53178	58.69	73200	74500	72400	96300	51900	74100	73166.60	26.84	-6312	-4334	75766	74932	73966	73132	72166	74450	72650	1106	22200	5000	56310	100	1	21929154	15964	-13.29	0.42	12	0.24	-5476.00	174184.00	117500	20230203	-38.04	49500	20231020	47.07	117500	-38.04	20230203	49500	47.07	20231020	117500	-38.04	20230203	49500	47.07	20231020	0.86	N	035760	5000	1105 억		2883649	N	N	767	N	00	N
62	20231219	120421	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	72700	-1400	5	-1.89	2761910400	37632	41.53	73200	74500	72700	96300	51900	74100	73392.60	26.83	-7309	-4890	75766	74932	73966	73132	72166	74450	72650	1106	22200	5000	56310	100	1	21929154	15942	-13.28	0.42	12	0.17	-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	0.86	N	035760	5000	1105 억		2882652	N	N	767	N	00	N
63	20231219	110421	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	73100	-1000	5	-1.35	2023078800	27505	30.36	73200	74500	73000	96300	51900	74100	73553.13	26.83	-6525	-3865	75766	74932	73966	73132	72166	74450	72650	1106	22200	5000	56310	100	1	21929154	16030	-13.35	0.42	12	0.13	-5476.00	174184.00	117500	20230203	-37.79	49500	20231020	47.68	117500	-37.79	20230203	49500	47.68	20231020	117500	-37.79	20230203	49500	47.68	20231020	0.86	N	035760	5000	1105 억		2883436	N	N	767	N	00	N
64	20231219	100418	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	73700	-400	5	-0.54	1312645400	17816	19.66	73200	74500	73000	96300	51900	74100	73677.90	26.83	-6685	-2595	75766	74932	73966	73132	72166	74450	72650	1106	22200	5000	56310	100	1	21929154	16162	-13.46	0.42	12	0.08	-5476.00	174184.00	117500	20230203	-37.28	49500	20231020	48.89	117500	-37.28	20230203	49500	48.89	20231020	117500	-37.28	20230203	49500	48.89	20231020	0.86	N	035760	5000	1105 억		2883276	N	N	767	N	00	N
65	20231219	090419	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	73200	-900	5	-1.21	111954500	1530	1.69	73200	73400	73100	96300	51900	74100	73172.88	26.83	-6854	-794	75766	74932	73966	73132	72166	74450	72650	1106	22200	5000	56310	100	1	21929154	16052	-13.37	0.42	12	0.01	-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	0.86	N	035760	5000	1105 억		2883107	N	N	767	N	00	N
66	20231218	160420	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	74100	-800	5	-1.07	6670708900	90483	89.14	74800	74800	73000	97300	52500	74900	73723.22	26.87	-9103	13895	76566	75732	74366	73532	72166	75050	72850	1106	22400	5000	56920	100	1	21929154	16250	-13.53	0.43	12	0.41	-5476.00	174184.00	117500	20230203	-36.94	49500	20231020	49.70	117500	-36.94	20230203	49500	49.70	20231020	117500	-36.94	20230203	49500	49.70	20231020	0.87	N	035760	5000	1105 억		2887345	N	N	767	N	00	N
67	20231218	150418	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	73700	-1200	5	-1.60	6207559000	84217	82.96	74800	74800	73000	97300	52500	74900	73709.10	26.88	-8480	11644	76566	75732	74366	73532	72166	75050	72850	1106	22400	5000	56920	100	1	21929154	16162	-13.46	0.42	12	0.38	-5476.00	174184.00	117500	20230203	-37.28	49500	20231020	48.89	117500	-37.28	20230203	49500	48.89	20231020	117500	-37.28	20230203	49500	48.89	20231020	0.87	N	035760	5000	1105 억		2887968	N	N	66	N	00	N
68	20231218	140417	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	74500	-400	5	-0.53	5019487200	68138	67.12	74800	74800	73000	97300	52500	74900	73666.49	26.87	-9270	7868	76566	75732	74366	73532	72166	75050	72850	1106	22400	5000	56920	100	1	21929154	16337	-13.60	0.43	12	0.31	-5476.00	174184.00	117500	20230203	-36.60	49500	20231020	50.51	117500	-36.60	20230203	49500	50.51	20231020	117500	-36.60	20230203	49500	50.51	20231020	0.87	N	035760	5000	1105 억		2887178	N	N	66	N	00	N
69	20231218	130418	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	73800	-1100	5	-1.47	3811916800	51858	51.09	74800	74800	73000	97300	52500	74900	73506.82	26.86	-10387	2480	76566	75732	74366	73532	72166	75050	72850	1106	22400	5000	56920	100	1	21929154	16184	-13.48	0.42	12	0.24	-5476.00	174184.00	117500	20230203	-37.19	49500	20231020	49.09	117500	-37.19	20230203	49500	49.09	20231020	117500	-37.19	20230203	49500	49.09	20231020	0.87	N	035760	5000	1105 억		2886061	N	N	66	N	00	N
70	20231218	120414	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	73600	-1300	5	-1.74	3152613200	42917	42.28	74800	74800	73000	97300	52500	74900	73458.38	26.85	-11142	-203	76566	75732	74366	73532	72166	75050	72850	1106	22400	5000	56920	100	1	21929154	16140	-13.44	0.42	12	0.20	-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	0.87	N	035760	5000	1105 억		2885306	N	N	66	N	00	N
71	20231218	110417	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	73400	-1500	5	-2.00	2395898700	32633	32.15	74800	74800	73000	97300	52500	74900	73419.50	26.85	-11162	-4158	76566	75732	74366	73532	72166	75050	72850	1106	22400	5000	56920	100	1	21929154	16096	-13.40	0.42	12	0.15	-5476.00	174184.00	117500	20230203	-37.53	49500	20231020	48.28	117500	-37.53	20230203	49500	48.28	20231020	117500	-37.53	20230203	49500	48.28	20231020	0.87	N	035760	5000	1105 억		2885286	N	N	66	N	00	N
72	20231218	100416	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	73400	-1500	5	-2.00	1599755000	21787	21.46	74800	74800	73000	97300	52500	74900	73427.04	26.87	-9339	-4966	76566	75732	74366	73532	72166	75050	72850	1106	22400	5000	56920	100	1	21929154	16096	-13.40	0.42	12	0.10	-5476.00	174184.00	117500	20230203	-37.53	49500	20231020	48.28	117500	-37.53	20230203	49500	48.28	20231020	117500	-37.53	20230203	49500	48.28	20231020	0.87	N	035760	5000	1105 억		2887109	N	N	66	N	00	N
73	20231218	090414	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	73700	-1200	5	-1.60	78181100	1054	1.04	74800	74800	73500	97300	52500	74900	74175.62	26.94	-1648	-197	76566	75732	74366	73532	72166	75050	72850	1106	22400	5000	56920	100	1	21929154	16162	-13.46	0.42	12	0.00	-5476.00	174184.00	117500	20230203	-37.28	49500	20231020	48.89	117500	-37.28	20230203	49500	48.89	20231020	117500	-37.28	20230203	49500	48.89	20231020	0.87	N	035760	5000	1105 억		2894800	N	N	66	N	00	N
74	20231215	160414	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	74900	-100	5	-0.13	5795852000	78362	71.75	75000	75200	73000	97500	52500	75000	73951.65	26.85	5582	14690	77000	76000	74800	73800	72600	75400	73200	1106	22500	5000	57000	100	1	21929154	16425	-13.68	0.43	12	0.36	-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	0.89	N	035760	5000	1105 억		2884611	N	N	65	N	00	N
75	20231215	150418	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	73800	-1200	5	-1.60	4426304300	60022	54.96	75000	75200	73000	97500	52500	75000	73744.70	26.88	9520	9936	77000	76000	74800	73800	72600	75400	73200	1106	22500	5000	57000	100	1	21929154	16184	-13.48	0.42	12	0.27	-5476.00	174184.00	117500	20230203	-37.19	49500	20231020	49.09	117500	-37.19	20230203	49500	49.09	20231020	117500	-37.19	20230203	49500	49.09	20231020	0.89	N	035760	5000	1105 억		2888549	N	N	2147	N	00	N
76	20231215	140416	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	73500	-1500	5	-2.00	4055107600	54971	50.33	75000	75200	73000	97500	52500	75000	73768.13	26.88	8993	10101	77000	76000	74800	73800	72600	75400	73200	1106	22500	5000	57000	100	1	21929154	16118	-13.42	0.42	12	0.25	-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	0.89	N	035760	5000	1105 억		2888022	N	N	2147	N	00	N
77	20231215	130415	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	73300	-1700	5	-2.27	3787442100	51324	46.99	75000	75200	73000	97500	52500	75000	73794.76	26.87	8334	9703	77000	76000	74800	73800	72600	75400	73200	1106	22500	5000	57000	100	1	21929154	16074	-13.39	0.42	12	0.23	-5476.00	174184.00	117500	20230203	-37.62	49500	20231020	48.08	117500	-37.62	20230203	49500	48.08	20231020	117500	-37.62	20230203	49500	48.08	20231020	0.89	N	035760	5000	1105 억		2887363	N	N	2147	N	00	N
78	20231215	120415	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	73200	-1800	5	-2.40	3269785400	44266	40.53	75000	75200	73000	97500	52500	75000	73866.75	26.84	4820	6306	77000	76000	74800	73800	72600	75400	73200	1106	22500	5000	57000	100	1	21929154	16052	-13.37	0.42	12	0.20	-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	0.89	N	035760	5000	1105 억		2883849	N	N	2147	N	00	N
79	20231215	110414	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	73400	-1600	5	-2.13	2177659600	29354	26.88	75000	75200	73400	97500	52500	75000	74186.13	26.80	1116	3060	77000	76000	74800	73800	72600	75400	73200	1106	22500	5000	57000	100	1	21929154	16096	-13.40	0.42	12	0.13	-5476.00	174184.00	117500	20230203	-37.53	49500	20231020	48.28	117500	-37.53	20230203	49500	48.28	20231020	117500	-37.53	20230203	49500	48.28	20231020	0.89	N	035760	5000	1105 억		2880145	N	N	2147	N	00	N
80	20231215	100416	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	74300	-700	5	-0.93	842129700	11270	10.32	75000	75200	74200	97500	52500	75000	74723.13	26.79	-464	1596	77000	76000	74800	73800	72600	75400	73200	1106	22500	5000	57000	100	1	21929154	16293	-13.57	0.43	12	0.05	-5476.00	174184.00	117500	20230203	-36.77	49500	20231020	50.10	117500	-36.77	20230203	49500	50.10	20231020	117500	-36.77	20230203	49500	50.10	20231020	0.89	N	035760	5000	1105 억		2878565	N	N	2147	N	00	N
81	20231215	090415	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	74800	-200	5	-0.27	63461800	849	0.78	75000	75000	74500	97500	52500	75000	74748.88	26.79	-294	-304	77000	76000	74800	73800	72600	75400	73200	1106	22500	5000	57000	100	1	21929154	16403	-13.66	0.43	12	0.00	-5476.00	174184.00	117500	20230203	-36.34	49500	20231020	51.11	117500	-36.34	20230203	49500	51.11	20231020	117500	-36.34	20230203	49500	51.11	20231020	0.89	N	035760	5000	1105 억		2878735	N	N	2147	N	00	N
82	20231214	160413	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	75000	900	2	1.21	7233309300	96869	170.10	75300	75800	73600	96300	51900	74100	74671.01	26.78	-4648	5287	76433	75266	74533	73366	72633	74900	73000	1106	22200	5000	56310	100	1	21929154	16447	-13.70	0.43	12	0.44	-5476.00	174184.00	117500	20230203	-36.17	49500	20231020	51.52	117500	-36.17	20230203	49500	51.52	20231020	117500	-36.17	20230203	49500	51.52	20231020	0.84	N	035760	5000	1105 억		2877223	N	N	2147	N	00	N
83	20231214	150427	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	74500	400	2	0.54	4566860700	61129	107.34	75300	75800	74100	96300	51900	74100	74708.58	26.85	3611	5444	76433	75266	74533	73366	72633	74900	73000	1106	22200	5000	56310	100	1	21929154	16337	-13.60	0.43	12	0.28	-5476.00	174184.00	117500	20230203	-36.60	49500	20231020	50.51	117500	-36.60	20230203	49500	50.51	20231020	117500	-36.60	20230203	49500	50.51	20231020	0.84	N	035760	5000	1105 억		2885482	N	N	123	N	00	N
84	20231214	140423	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	74400	300	2	0.40	3690841100	49350	86.66	75300	75800	74100	96300	51900	74100	74789.08	26.83	1513	6200	76433	75266	74533	73366	72633	74900	73000	1106	22200	5000	56310	100	1	21929154	16315	-13.59	0.43	12	0.23	-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		2883384	N	N	123	N	00	N
85	20231214	130422	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	74400	300	2	0.40	3034757900	40542	71.19	75300	75800	74100	96300	51900	74100	74854.67	26.81	-629	5971	76433	75266	74533	73366	72633	74900	73000	1106	22200	5000	56310	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		2881242	N	N	123	N	00	N
86	20231214	120431	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	74300	200	2	0.27	2757079000	36807	64.63	75300	75800	74100	96300	51900	74100	74906.38	26.82	-121	7683	76433	75266	74533	73366	72633	74900	73000	1106	22200	5000	56310	100	1	21929154	16293	-13.57	0.43	12	0.17	-5476.00	174184.00	117500	20230203	-36.77	49500	20231020	50.10	117500	-36.77	20230203	49500	50.10	20231020	117500	-36.77	20230203	49500	50.10	20231020	0.84	N	035760	5000	1105 억		2881750	N	N	123	N	00	N
87	20231214	110414	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	74600	500	2	0.67	2446032000	32638	57.31	75300	75800	74100	96300	51900	74100	74944.30	26.81	-765	7247	76433	75266	74533	73366	72633	74900	73000	1106	22200	5000	56310	100	1	21929154	16359	-13.62	0.43	12	0.15	-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	0.84	N	035760	5000	1105 억		2881106	N	N	123	N	00	N
88	20231214	100411	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	74900	800	2	1.08	1399486700	18566	32.60	75300	75800	74800	96300	51900	74100	75379.01	26.83	1009	7980	76433	75266	74533	73366	72633	74900	73000	1106	22200	5000	56310	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	0.84	N	035760	5000	1105 억		2882880	N	N	123	N	00	N
89	20231214	090359	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	75400	1300	2	1.75	475521000	6298	11.06	75300	75800	75300	96300	51900	74100	75503.49	26.83	1206	3886	76433	75266	74533	73366	72633	74900	73000	1106	22200	5000	56310	100	1	21929154	16535	-13.77	0.43	12	0.03	-5476.00	174184.00	117500	20230203	-35.83	49500	20231020	52.32	117500	-35.83	20230203	49500	52.32	20231020	117500	-35.83	20230203	49500	52.32	20231020	0.84	N	035760	5000	1105 억		2883077	N	N	123	N	00	N
90	20231213	160412	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	74100	-900	5	-1.20	4232859800	56733	32.59	75000	75700	73800	97500	52500	75000	74611.74	26.82	12442	12878	81866	78432	76566	73132	71266	77500	72200	1106	22500	5000	57000	100	1	21929154	16250	-13.53	0.43	12	0.26	-5476.00	174184.00	117500	20230203	-36.94	49500	20231020	49.70	117500	-36.94	20230203	49500	49.70	20231020	117500	-36.94	20230203	49500	49.70	20231020	0.83	N	035760	5000	1105 억		2881871	N	N	123	N	00	N
91	20231213	150422	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	74200	-800	5	-1.07	3569474500	47794	27.46	75000	75700	73800	97500	52500	75000	74684.47	26.78	8657	8902	81866	78432	76566	73132	71266	77500	72200	1106	22500	5000	57000	100	1	21929154	16271	-13.55	0.43	12	0.22	-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	0.83	N	035760	5000	1105 억		2878086	N	N	0	N	00	N
92	20231213	140422	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	74600	-400	5	-0.53	2153054800	28719	16.50	75000	75700	74100	97500	52500	75000	74969.68	26.74	4252	4555	81866	78432	76566	73132	71266	77500	72200	1106	22500	5000	57000	100	1	21929154	16359	-13.62	0.43	12	0.13	-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	0.83	N	035760	5000	1105 억		2873681	N	N	0	N	00	N
93	20231213	130419	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	75100	100	2	0.13	1731227900	23076	13.26	75000	75700	74100	97500	52500	75000	75022.89	26.74	3482	3957	81866	78432	76566	73132	71266	77500	72200	1106	22500	5000	57000	100	1	21929154	16469	-13.71	0.43	12	0.11	-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	0.83	N	035760	5000	1105 억		2872911	N	N	0	N	00	N
94	20231213	120420	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	75100	100	2	0.13	1454967000	19392	11.14	75000	75700	74100	97500	52500	75000	75029.26	26.73	2588	3534	81866	78432	76566	73132	71266	77500	72200	1106	22500	5000	57000	100	1	21929154	16469	-13.71	0.43	12	0.09	-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	0.83	N	035760	5000	1105 억		2872017	N	N	0	N	00	N
95	20231213	110421	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	75400	400	2	0.53	1197687400	15964	9.17	75000	75700	74100	97500	52500	75000	75024.29	26.72	1729	2948	81866	78432	76566	73132	71266	77500	72200	1106	22500	5000	57000	100	1	21929154	16535	-13.77	0.43	12	0.07	-5476.00	174184.00	117500	20230203	-35.83	49500	20231020	52.32	117500	-35.83	20230203	49500	52.32	20231020	117500	-35.83	20230203	49500	52.32	20231020	0.83	N	035760	5000	1105 억		2871158	N	N	0	N	00	N
96	20231213	100425	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	75200	200	2	0.27	780796400	10429	5.99	75000	75400	74100	97500	52500	75000	74867.62	26.71	632	2228	81866	78432	76566	73132	71266	77500	72200	1106	22500	5000	57000	100	1	21929154	16491	-13.73	0.43	12	0.05	-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	0.83	N	035760	5000	1105 억		2870061	N	N	0	N	00	N
97	20231213	090415	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	74500	-500	5	-0.67	186239900	2497	1.43	75000	75100	74100	97500	52500	75000	74582.96	26.68	-2096	-127	81866	78432	76566	73132	71266	77500	72200	1106	22500	5000	57000	100	1	21929154	16337	-13.60	0.43	12	0.01	-5476.00	174184.00	117500	20230203	-36.60	49500	20231020	50.51	117500	-36.60	20230203	49500	50.51	20231020	117500	-36.60	20230203	49500	50.51	20231020	0.83	N	035760	5000	1105 억		2867333	N	N	0	N	00	N
98	20231212	160402	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	75000	-3700	5	-4.70	12797378300	169038	243.31	79300	80000	74700	102300	55100	78700	75707.32	26.70	-23371	-31455	81166	79932	77466	76232	73766	80550	76850	1106	23600	5000	59810	100	1	21929154	16447	-13.70	0.43	12	0.77	-5476.00	174184.00	117500	20230203	-36.17	49500	20231020	51.52	117500	-36.17	20230203	49500	51.52	20231020	117500	-36.17	20230203	49500	51.52	20231020	0.83	N	035760	5000	1105 억		2868595	N	N	215	N	00	N
99	20231212	150407	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	74800	-3900	5	-4.96	12121793400	160033	230.35	79300	80000	74700	102300	55100	78700	75745.59	26.70	-23079	-31809	81166	79932	77466	76232	73766	80550	76850	1106	23600	5000	59810	100	1	21929154	16403	-13.66	0.43	12	0.73	-5476.00	174184.00	117500	20230203	-36.34	49500	20231020	51.11	117500	-36.34	20230203	49500	51.11	20231020	117500	-36.34	20230203	49500	51.11	20231020	0.83	N	035760	5000	1105 억		2868887	N	N	215	N	00	N
100	20231212	140353	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	75200	-3500	5	-4.45	10806655200	142467	205.06	79300	80000	74700	102300	55100	78700	75853.74	26.70	-22710	-30827	81166	79932	77466	76232	73766	80550	76850	1106	23600	5000	59810	100	1	21929154	16491	-13.73	0.43	12	0.65	-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	0.83	N	035760	5000	1105 억		2869256	N	N	215	N	00	N
101	20231212	130349	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	75300	-3400	5	-4.32	9629388500	126808	182.52	79300	80000	74700	102300	55100	78700	75936.76	26.71	-21766	-28882	81166	79932	77466	76232	73766	80550	76850	1106	23600	5000	59810	100	1	21929154	16513	-13.75	0.43	12	0.58	-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	0.83	N	035760	5000	1105 억		2870200	N	N	215	N	00	N
102	20231212	120348	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	74900	-3800	5	-4.83	8567106000	112625	162.11	79300	80000	74800	102300	55100	78700	76067.53	26.72	-20713	-25336	81166	79932	77466	76232	73766	80550	76850	1106	23600	5000	59810	100	1	21929154	16425	-13.68	0.43	12	0.51	-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	0.83	N	035760	5000	1105 억		2871253	N	N	215	N	00	N
103	20231212	110351	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	75100	-3600	5	-4.57	6705051600	87788	126.36	79300	80000	75000	102300	55100	78700	76377.77	26.79	-13033	-15466	81166	79932	77466	76232	73766	80550	76850	1106	23600	5000	59810	100	1	21929154	16469	-13.71	0.43	12	0.40	-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	0.83	N	035760	5000	1105 억		2878933	N	N	215	N	00	N
104	20231212	100407	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	76000	-2700	5	-3.43	4679490700	60910	87.67	79300	80000	75000	102300	55100	78700	76826.31	26.90	-2012	-2357	81166	79932	77466	76232	73766	80550	76850	1106	23600	5000	59810	100	1	21929154	16666	-13.88	0.44	12	0.28	-5476.00	174184.00	117500	20230203	-35.32	49500	20231020	53.54	117500	-35.32	20230203	49500	53.54	20231020	117500	-35.32	20230203	49500	53.54	20231020	0.83	N	035760	5000	1105 억		2889954	N	N	215	N	00	N
105	20231212	090404	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	79500	800	2	1.02	292759400	3686	5.31	79300	79700	79000	102300	55100	78700	79424.69	26.93	1652	1650	81166	79932	77466	76232	73766	80550	76850	1106	23600	5000	59810	100	1	21929154	17434	-14.52	0.46	12	0.02	-5476.00	174184.00	117500	20230203	-32.34	49500	20231020	60.61	117500	-32.34	20230203	49500	60.61	20231020	117500	-32.34	20230203	49500	60.61	20231020	0.83	N	035760	5000	1105 억		2893618	N	N	215	N	00	N
106	20231211	160407	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	78700	3200	2	4.24	4847678600	62723	76.56	75500	78700	75000	98100	52900	75500	77273.86	26.91	-752	652	77433	76466	75533	74566	73633	76000	74100	1106	22600	5000	57380	100	1	21929154	17258	-14.37	0.45	12	0.29	-5476.00	174184.00	117500	20230203	-33.02	49500	20231020	58.99	117500	-33.02	20230203	49500	58.99	20231020	117500	-33.02	20230203	49500	58.99	20231020	0.84	N	035760	5000	1105 억		2891966	N	N	215	N	00	N
107	20231211	150405	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	78300	2800	2	3.71	4046774400	52528	64.12	75500	78600	75000	98100	52900	75500	77040.33	26.91	-1048	-83	77433	76466	75533	74566	73633	76000	74100	1106	22600	5000	57380	100	1	21929154	17171	-14.30	0.45	12	0.24	-5476.00	174184.00	117500	20230203	-33.36	49500	20231020	58.18	117500	-33.36	20230203	49500	58.18	20231020	117500	-33.36	20230203	49500	58.18	20231020	0.84	N	035760	5000	1105 억		2891670	N	N	125	N	00	N
108	20231211	140405	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	77000	1500	2	1.99	2047579400	26794	32.71	75500	77000	75000	98100	52900	75500	76419.33	26.92	-532	-1043	77433	76466	75533	74566	73633	76000	74100	1106	22600	5000	57380	100	1	21929154	16885	-14.06	0.44	12	0.12	-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		2892186	N	N	125	N	00	N
109	20231211	130406	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	76900	1400	2	1.85	1482788200	19438	23.73	75500	77000	75000	98100	52900	75500	76282.96	26.92	152	-640	77433	76466	75533	74566	73633	76000	74100	1106	22600	5000	57380	100	1	21929154	16864	-14.04	0.44	12	0.09	-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	0.84	N	035760	5000	1105 억		2892870	N	N	125	N	00	N
110	20231211	120405	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	76500	1000	2	1.32	1202561800	15771	19.25	75500	77000	75000	98100	52900	75500	76251.46	26.91	-964	-967	77433	76466	75533	74566	73633	76000	74100	1106	22600	5000	57380	100	1	21929154	16776	-13.97	0.44	12	0.07	-5476.00	174184.00	117500	20230203	-34.89	49500	20231020	54.55	117500	-34.89	20230203	49500	54.55	20231020	117500	-34.89	20230203	49500	54.55	20231020	0.84	N	035760	5000	1105 억		2891754	N	N	125	N	00	N
111	20231211	110404	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	76900	1400	2	1.85	869684000	11422	13.94	75500	77000	75000	98100	52900	75500	76141.13	26.93	977	1046	77433	76466	75533	74566	73633	76000	74100	1106	22600	5000	57380	100	1	21929154	16864	-14.04	0.44	12	0.05	-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	0.84	N	035760	5000	1105 억		2893695	N	N	125	N	00	N
112	20231211	100404	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	76200	700	2	0.93	458678800	6056	7.39	75500	76400	75000	98100	52900	75500	75739.56	26.93	706	653	77433	76466	75533	74566	73633	76000	74100	1106	22600	5000	57380	100	1	21929154	16710	-13.92	0.44	12	0.03	-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		2893424	N	N	125	N	00	N
113	20231211	090402	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	75100	-400	5	-0.53	90878100	1209	1.48	75500	75500	75000	98100	52900	75500	75167.99	26.92	-218	-281	77433	76466	75533	74566	73633	76000	74100	1106	22600	5000	57380	100	1	21929154	16469	-13.71	0.43	12	0.01	-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	0.84	N	035760	5000	1105 억		2892500	N	N	125	N	00	N
114	20231208	160400	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	75500	-100	5	-0.13	6184792500	81824	161.85	75800	76500	74600	98200	53000	75600	75586.90	26.91	-6362	-2789	78800	77200	76400	74800	74000	76800	74400	1106	22600	5000	57450	100	1	21929154	16557	-13.79	0.43	12	0.37	-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	0.87	N	035760	5000	1105 억		2891334	N	N	125	N	00	N
115	20231208	150402	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	75600	0	3	0.00	5529213800	73130	144.65	75800	76500	74600	98200	53000	75600	75608.01	26.93	-4116	-2450	78800	77200	76400	74800	74000	76800	74400	1106	22600	5000	57450	100	1	21929154	16578	-13.81	0.43	12	0.33	-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	0.87	N	035760	5000	1105 억		2893580	N	N	579	N	00	N
116	20231208	140400	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	75900	300	2	0.40	4443367600	58737	116.18	75800	76500	74600	98200	53000	75600	75648.53	26.95	-1694	-218	78800	77200	76400	74800	74000	76800	74400	1106	22600	5000	57450	100	1	21929154	16644	-13.86	0.44	12	0.27	-5476.00	174184.00	117500	20230203	-35.40	49500	20231020	53.33	117500	-35.40	20230203	49500	53.33	20231020	117500	-35.40	20230203	49500	53.33	20231020	0.87	N	035760	5000	1105 억		2896002	N	N	579	N	00	N
117	20231208	130400	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	76100	500	2	0.66	3569571800	47213	93.39	75800	76500	74600	98200	53000	75600	75605.70	26.94	-2579	-1022	78800	77200	76400	74800	74000	76800	74400	1106	22600	5000	57450	100	1	21929154	16688	-13.90	0.44	12	0.22	-5476.00	174184.00	117500	20230203	-35.23	49500	20231020	53.74	117500	-35.23	20230203	49500	53.74	20231020	117500	-35.23	20230203	49500	53.74	20231020	0.87	N	035760	5000	1105 억		2895117	N	N	579	N	00	N
118	20231208	120356	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	76200	600	2	0.79	3073740000	40694	80.49	75800	76500	74600	98200	53000	75600	75533.00	26.93	-4072	-3137	78800	77200	76400	74800	74000	76800	74400	1106	22600	5000	57450	100	1	21929154	16710	-13.92	0.44	12	0.19	-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	0.87	N	035760	5000	1105 억		2893624	N	N	579	N	00	N
119	20231208	110356	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	75300	-300	5	-0.40	2419804700	32073	63.44	75800	76500	74600	98200	53000	75600	75446.78	26.92	-5116	-4249	78800	77200	76400	74800	74000	76800	74400	1106	22600	5000	57450	100	1	21929154	16513	-13.75	0.43	12	0.15	-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	0.87	N	035760	5000	1105 억		2892580	N	N	579	N	00	N
120	20231208	100402	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	75700	100	2	0.13	1220876500	16098	31.84	75800	76500	75100	98200	53000	75600	75840.26	26.92	-4741	-4364	78800	77200	76400	74800	74000	76800	74400	1106	22600	5000	57450	100	1	21929154	16600	-13.82	0.43	12	0.07	-5476.00	174184.00	117500	20230203	-35.57	49500	20231020	52.93	117500	-35.57	20230203	49500	52.93	20231020	117500	-35.57	20230203	49500	52.93	20231020	0.87	N	035760	5000	1105 억		2892955	N	N	579	N	00	N
121	20231208	090358	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	75100	-500	5	-0.66	244853200	3246	6.42	75800	76000	75100	98200	53000	75600	75432.29	26.95	-2167	-2250	78800	77200	76400	74800	74000	76800	74400	1106	22600	5000	57450	100	1	21929154	16469	-13.71	0.43	12	0.01	-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	0.87	N	035760	5000	1105 억		2895529	N	N	579	N	00	N
122	20231207	160356	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	75600	-1500	5	-1.95	3871787100	50367	50.64	77100	78000	75600	100200	54000	77100	76872.10	26.94	-2885	-1714	79033	78066	76833	75866	74633	78550	76350	1106	23100	5000	58590	100	1	21929154	16578	-13.81	0.43	12	0.23	-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	0.87	N	035760	5000	1105 억		2895124	N	N	579	N	00	N
123	20231207	150359	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	76100	-1000	5	-1.30	3313261200	42994	43.23	77100	78000	76000	100200	54000	77100	77063.31	26.99	1933	372	79033	78066	76833	75866	74633	78550	76350	1106	23100	5000	58590	100	1	21929154	16688	-13.90	0.44	12	0.20	-5476.00	174184.00	117500	20230203	-35.23	49500	20231020	53.74	117500	-35.23	20230203	49500	53.74	20231020	117500	-35.23	20230203	49500	53.74	20231020	0.87	N	035760	5000	1105 억		2899942	N	N	11969	N	00	N
124	20231207	140357	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	76700	-400	5	-0.52	2838793700	36777	36.98	77100	78000	76000	100200	54000	77100	77189.47	27.00	3376	1852	79033	78066	76833	75866	74633	78550	76350	1106	23100	5000	58590	100	1	21929154	16820	-14.01	0.44	12	0.17	-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	0.87	N	035760	5000	1105 억		2901385	N	N	11969	N	00	N
125	20231207	130358	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	77500	400	2	0.52	2516119000	32585	32.76	77100	78000	76000	100200	54000	77100	77217.23	27.00	3492	2522	79033	78066	76833	75866	74633	78550	76350	1106	23100	5000	58590	100	1	21929154	16995	-14.15	0.44	12	0.15	-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	0.87	N	035760	5000	1105 억		2901501	N	N	11969	N	00	N
126	20231207	120358	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	76800	-300	5	-0.39	1376172000	17878	17.98	77100	78000	76000	100200	54000	77100	76975.47	26.97	-34	-767	79033	78066	76833	75866	74633	78550	76350	1106	23100	5000	58590	100	1	21929154	16842	-14.02	0.44	12	0.08	-5476.00	174184.00	117500	20230203	-34.64	49500	20231020	55.15	117500	-34.64	20230203	49500	55.15	20231020	117500	-34.64	20230203	49500	55.15	20231020	0.87	N	035760	5000	1105 억		2897975	N	N	11969	N	00	N
127	20231207	110354	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	77200	100	2	0.13	1049800300	13644	13.72	77100	78000	76000	100200	54000	77100	76941.84	26.97	-271	-1159	79033	78066	76833	75866	74633	78550	76350	1106	23100	5000	58590	100	1	21929154	16929	-14.10	0.44	12	0.06	-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	0.87	N	035760	5000	1105 억		2897738	N	N	11969	N	00	N
128	20231207	100355	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	77000	-100	5	-0.13	575895800	7537	7.58	77100	77800	76000	100200	54000	77100	76405.75	26.98	648	-159	79033	78066	76833	75866	74633	78550	76350	1106	23100	5000	58590	100	1	21929154	16885	-14.06	0.44	12	0.03	-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	0.87	N	035760	5000	1105 억		2898657	N	N	11969	N	00	N
129	20231207	090359	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	76600	-500	5	-0.65	70704000	919	0.92	77100	77800	76500	100200	54000	77100	76928.91	26.97	-67	-253	79033	78066	76833	75866	74633	78550	76350	1106	23100	5000	58590	100	1	21929154	16798	-13.99	0.44	12	0.00	-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	0.87	N	035760	5000	1105 억		2897942	N	N	11969	N	00	N
130	20231206	160351	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	77100	1300	2	1.72	7679337900	99323	96.47	75900	77800	75600	98500	53100	75800	77316.84	26.96	9951	9878	80266	78032	76666	74432	73066	77350	73750	1106	22700	5000	57600	100	1	21929154	16907	-14.08	0.44	12	0.45	-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	0.91	N	035760	5000	1105 억		2896486	N	N	11969	N	00	N
131	20231206	150400	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	77400	1600	2	2.11	6994619400	90450	87.85	75900	77800	75600	98500	53100	75800	77331.34	26.99	14058	9345	80266	78032	76666	74432	73066	77350	73750	1106	22700	5000	57600	100	1	21929154	16973	-14.13	0.44	12	0.41	-5476.00	174184.00	117500	20230203	-34.13	49500	20231020	56.36	117500	-34.13	20230203	49500	56.36	20231020	117500	-34.13	20230203	49500	56.36	20231020	0.91	N	035760	5000	1105 억		2900593	N	N	564	N	00	N
132	20231206	140357	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	77300	1500	2	1.98	5366887400	69443	67.45	75900	77800	75600	98500	53100	75800	77284.79	26.98	12179	8703	80266	78032	76666	74432	73066	77350	73750	1106	22700	5000	57600	100	1	21929154	16951	-14.12	0.44	12	0.32	-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	0.91	N	035760	5000	1105 억		2898714	N	N	564	N	00	N
133	20231206	130355	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	77600	1800	2	2.37	4777241700	61842	60.06	75900	77800	75600	98500	53100	75800	77249.15	26.97	11218	8391	80266	78032	76666	74432	73066	77350	73750	1106	22700	5000	57600	100	1	21929154	17017	-14.17	0.45	12	0.28	-5476.00	174184.00	117500	20230203	-33.96	49500	20231020	56.77	117500	-33.96	20230203	49500	56.77	20231020	117500	-33.96	20230203	49500	56.77	20231020	0.91	N	035760	5000	1105 억		2897753	N	N	564	N	00	N
134	20231206	120353	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	77100	1300	2	1.72	4080856200	52849	51.33	75900	77800	75600	98500	53100	75800	77217.28	26.98	12466	10657	80266	78032	76666	74432	73066	77350	73750	1106	22700	5000	57600	100	1	21929154	16907	-14.08	0.44	12	0.24	-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	0.91	N	035760	5000	1105 억		2899001	N	N	564	N	00	N
135	20231206	110359	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	77400	1600	2	2.11	3427978700	44420	43.14	75900	77800	75600	98500	53100	75800	77171.97	26.98	12694	12036	80266	78032	76666	74432	73066	77350	73750	1106	22700	5000	57600	100	1	21929154	16973	-14.13	0.44	12	0.20	-5476.00	174184.00	117500	20230203	-34.13	49500	20231020	56.36	117500	-34.13	20230203	49500	56.36	20231020	117500	-34.13	20230203	49500	56.36	20231020	0.91	N	035760	5000	1105 억		2899229	N	N	564	N	00	N
136	20231206	100355	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	77500	1700	2	2.24	2157735600	27989	27.18	75900	77700	75600	98500	53100	75800	77092.27	26.95	9277	8657	80266	78032	76666	74432	73066	77350	73750	1106	22700	5000	57600	100	1	21929154	16995	-14.15	0.44	12	0.13	-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	0.91	N	035760	5000	1105 억		2895812	N	N	564	N	00	N
137	20231206	090355	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	75900	100	2	0.13	89125800	1176	1.14	75900	76000	75600	98500	53100	75800	75787.24	26.86	110	-136	80266	78032	76666	74432	73066	77350	73750	1106	22700	5000	57600	100	1	21929154	16644	-13.86	0.44	12	0.01	-5476.00	174184.00	117500	20230203	-35.40	49500	20231020	53.33	117500	-35.40	20230203	49500	53.33	20231020	117500	-35.40	20230203	49500	53.33	20231020	0.91	N	035760	5000	1105 억		2886645	N	N	564	N	00	N
138	20231205	160356	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	75800	-2700	5	-3.44	7868348900	102015	77.69	77500	78900	75300	102000	55000	78500	77131.36	26.85	4385	2015	81766	80132	78866	77232	75966	79500	76600	1106	23500	5000	59660	100	1	21929154	16622	-13.84	0.44	12	0.47	-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	0.89	N	035760	5000	1105 억		2885055	N	N	564	N	00	N
139	20231205	150356	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	75900	-2600	5	-3.31	7361716400	95334	72.60	77500	78900	75300	102000	55000	78500	77220.26	26.85	4287	-93	81766	80132	78866	77232	75966	79500	76600	1106	23500	5000	59660	100	1	21929154	16644	-13.86	0.44	12	0.43	-5476.00	174184.00	117500	20230203	-35.40	49500	20231020	53.33	117500	-35.40	20230203	49500	53.33	20231020	117500	-35.40	20230203	49500	53.33	20231020	0.89	N	035760	5000	1105 억		2884957	N	N	139	N	00	N
140	20231205	140356	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	77600	-900	5	-1.15	4299503800	55121	41.98	77500	78900	76800	102000	55000	78500	78001.19	26.79	-2242	-6834	81766	80132	78866	77232	75966	79500	76600	1106	23500	5000	59660	100	1	21929154	17017	-14.17	0.45	12	0.25	-5476.00	174184.00	117500	20230203	-33.96	49500	20231020	56.77	117500	-33.96	20230203	49500	56.77	20231020	117500	-33.96	20230203	49500	56.77	20231020	0.89	N	035760	5000	1105 억		2878428	N	N	139	N	00	N
141	20231205	130356	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	78700	200	2	0.25	3347710900	42948	32.71	77500	78900	76800	102000	55000	78500	77948.00	26.83	1911	-2554	81766	80132	78866	77232	75966	79500	76600	1106	23500	5000	59660	100	1	21929154	17258	-14.37	0.45	12	0.20	-5476.00	174184.00	117500	20230203	-33.02	49500	20231020	58.99	117500	-33.02	20230203	49500	58.99	20231020	117500	-33.02	20230203	49500	58.99	20231020	0.89	N	035760	5000	1105 억		2882581	N	N	139	N	00	N
142	20231205	120353	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	78400	-100	5	-0.13	2711232100	34854	26.54	77500	78800	76800	102000	55000	78500	77788.26	26.84	3329	-595	81766	80132	78866	77232	75966	79500	76600	1106	23500	5000	59660	100	1	21929154	17192	-14.32	0.45	12	0.16	-5476.00	174184.00	117500	20230203	-33.28	49500	20231020	58.38	117500	-33.28	20230203	49500	58.38	20231020	117500	-33.28	20230203	49500	58.38	20231020	0.89	N	035760	5000	1105 억		2883999	N	N	139	N	00	N
143	20231205	110353	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	78400	-100	5	-0.13	2269952400	29233	22.26	77500	78800	76800	102000	55000	78500	77650.34	26.84	2971	-253	81766	80132	78866	77232	75966	79500	76600	1106	23500	5000	59660	100	1	21929154	17192	-14.32	0.45	12	0.13	-5476.00	174184.00	117500	20230203	-33.28	49500	20231020	58.38	117500	-33.28	20230203	49500	58.38	20231020	117500	-33.28	20230203	49500	58.38	20231020	0.89	N	035760	5000	1105 억		2883641	N	N	139	N	00	N
144	20231205	100354	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	77900	-600	5	-0.76	1363474900	17623	13.42	77500	78400	76800	102000	55000	78500	77369.06	26.84	3360	884	81766	80132	78866	77232	75966	79500	76600	1106	23500	5000	59660	100	1	21929154	17083	-14.23	0.45	12	0.08	-5476.00	174184.00	117500	20230203	-33.70	49500	20231020	57.37	117500	-33.70	20230203	49500	57.37	20231020	117500	-33.70	20230203	49500	57.37	20231020	0.89	N	035760	5000	1105 억		2884030	N	N	139	N	00	N
145	20231205	090352	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	77000	-1500	5	-1.91	269034000	3481	2.65	77500	78000	77000	102000	55000	78500	77286.41	26.81	245	132	81766	80132	78866	77232	75966	79500	76600	1106	23500	5000	59660	100	1	21929154	16885	-14.06	0.44	12	0.02	-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	0.89	N	035760	5000	1105 억		2880915	N	N	139	N	00	N
146	20231204	160353	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	78500	-100	5	-0.13	10358218900	130995	81.98	79100	80500	77600	102100	55100	78600	79075.20	26.80	29839	36447	80733	79666	78333	77266	75933	80200	77800	1106	23500	5000	59730	100	1	21929154	17214	-14.34	0.45	12	0.60	-5476.00	174184.00	117500	20230203	-33.19	49500	20231020	58.59	117500	-33.19	20230203	49500	58.59	20231020	117500	-33.19	20230203	49500	58.59	20231020	0.87	N	035760	5000	1105 억		2879951	N	N	139	N	00	N
147	20231204	150355	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	78700	100	2	0.13	9728402400	122994	76.97	79100	80500	77600	102100	55100	78600	79098.03	26.82	31423	37326	80733	79666	78333	77266	75933	80200	77800	1106	23500	5000	59730	100	1	21929154	17258	-14.37	0.45	12	0.56	-5476.00	174184.00	117500	20230203	-33.02	49500	20231020	58.99	117500	-33.02	20230203	49500	58.99	20231020	117500	-33.02	20230203	49500	58.99	20231020	0.87	N	035760	5000	1105 억		2881535	N	N	793	N	00	N
148	20231204	140352	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	78700	100	2	0.13	8491464600	107248	67.12	79100	80500	77600	102100	55100	78600	79177.92	26.80	30127	33432	80733	79666	78333	77266	75933	80200	77800	1106	23500	5000	59730	100	1	21929154	17258	-14.37	0.45	12	0.49	-5476.00	174184.00	117500	20230203	-33.02	49500	20231020	58.99	117500	-33.02	20230203	49500	58.99	20231020	117500	-33.02	20230203	49500	58.99	20231020	0.87	N	035760	5000	1105 억		2880239	N	N	793	N	00	N
149	20231204	130351	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	78600	0	3	0.00	7458891800	94132	58.91	79100	80500	77600	102100	55100	78600	79241.11	26.80	29682	30931	80733	79666	78333	77266	75933	80200	77800	1106	23500	5000	59730	100	1	21929154	17236	-14.35	0.45	12	0.43	-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	0.87	N	035760	5000	1105 억		2879794	N	N	793	N	00	N
150	20231204	120352	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	79500	900	2	1.15	6829085200	86173	53.93	79100	80500	77600	102100	55100	78600	79251.28	26.80	29566	28572	80733	79666	78333	77266	75933	80200	77800	1106	23500	5000	59730	100	1	21929154	17434	-14.52	0.46	12	0.39	-5476.00	174184.00	117500	20230203	-32.34	49500	20231020	60.61	117500	-32.34	20230203	49500	60.61	20231020	117500	-32.34	20230203	49500	60.61	20231020	0.87	N	035760	5000	1105 억		2879678	N	N	793	N	00	N
151	20231204	110353	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	79500	900	2	1.15	6026298600	76044	47.59	79100	80500	77600	102100	55100	78600	79250.62	26.79	28799	26242	80733	79666	78333	77266	75933	80200	77800	1106	23500	5000	59730	100	1	21929154	17434	-14.52	0.46	12	0.35	-5476.00	174184.00	117500	20230203	-32.34	49500	20231020	60.61	117500	-32.34	20230203	49500	60.61	20231020	117500	-32.34	20230203	49500	60.61	20231020	0.87	N	035760	5000	1105 억		2878911	N	N	793	N	00	N
152	20231204	100352	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	79600	1000	2	1.27	4696544900	59263	37.09	79100	80500	77600	102100	55100	78600	79253.18	26.74	22923	22018	80733	79666	78333	77266	75933	80200	77800	1106	23500	5000	59730	100	1	21929154	17456	-14.54	0.46	12	0.27	-5476.00	174184.00	117500	20230203	-32.26	49500	20231020	60.81	117500	-32.26	20230203	49500	60.81	20231020	117500	-32.26	20230203	49500	60.81	20231020	0.87	N	035760	5000	1105 억		2873035	N	N	793	N	00	N
153	20231204	090352	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	77700	-900	5	-1.15	938707800	11940	7.47	79100	79300	77700	102100	55100	78600	78619.33	26.55	2466	3233	80733	79666	78333	77266	75933	80200	77800	1106	23500	5000	59730	100	1	21929154	17039	-14.19	0.45	12	0.05	-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	0.87	N	035760	5000	1105 억		2852578	N	N	793	N	00	N
154	20231201	160352	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	78600	2000	2	2.61	12462879400	158954	81.88	77500	79400	77000	99500	53700	76600	78406.01	26.52	11731	22977	82133	79366	77633	74866	73133	78500	74000	1106	22900	5000	58210	100	1	21929154	17236	-14.35	0.45	12	0.72	-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	0.86	N	035760	5000	1105 억		2850112	N	N	793	N	00	N
155	20231201	150351	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	78600	2000	2	2.61	12027747400	153414	79.02	77500	79400	77000	99500	53700	76600	78401.34	26.53	11962	22777	82133	79366	77633	74866	73133	78500	74000	1106	22900	5000	58210	100	1	21929154	17236	-14.35	0.45	12	0.70	-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	0.86	N	035760	5000	1105 억		2850343	N	N	70	N	00	N
156	20231201	140351	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	79200	2600	2	3.39	10724281700	136900	70.52	77500	79400	77000	99500	53700	76600	78337.42	26.54	13758	21701	82133	79366	77633	74866	73133	78500	74000	1106	22900	5000	58210	100	1	21929154	17368	-14.46	0.45	12	0.62	-5476.00	174184.00	117500	20230203	-32.60	49500	20231020	60.00	117500	-32.60	20230203	49500	60.00	20231020	117500	-32.60	20230203	49500	60.00	20231020	0.86	N	035760	5000	1105 억		2852139	N	N	70	N	00	N
157	20231201	130351	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	78100	1500	2	1.96	7326613500	93848	48.34	77500	78900	77000	99500	53700	76600	78069.94	26.39	-2287	3418	82133	79366	77633	74866	73133	78500	74000	1106	22900	5000	58210	100	1	21929154	17127	-14.26	0.45	12	0.43	-5476.00	174184.00	117500	20230203	-33.53	49500	20231020	57.78	117500	-33.53	20230203	49500	57.78	20231020	117500	-33.53	20230203	49500	57.78	20231020	0.86	N	035760	5000	1105 억		2836094	N	N	70	N	00	N
158	20231201	120353	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	78500	1900	2	2.48	6616174300	84764	43.66	77500	78900	77000	99500	53700	76600	78055.16	26.43	1163	4183	82133	79366	77633	74866	73133	78500	74000	1106	22900	5000	58210	100	1	21929154	17214	-14.34	0.45	12	0.39	-5476.00	174184.00	117500	20230203	-33.19	49500	20231020	58.59	117500	-33.19	20230203	49500	58.59	20231020	117500	-33.19	20230203	49500	58.59	20231020	0.86	N	035760	5000	1105 억		2839544	N	N	70	N	00	N
159	20231201	110352	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	77700	1100	2	1.44	5195730300	66596	34.30	77500	78900	77000	99500	53700	76600	78020.02	26.44	2159	2983	82133	79366	77633	74866	73133	78500	74000	1106	22900	5000	58210	100	1	21929154	17039	-14.19	0.45	12	0.30	-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	0.86	N	035760	5000	1105 억		2840540	N	N	70	N	00	N
160	20231201	100353	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	77400	800	2	1.04	3890064900	49754	25.63	77500	78900	77100	99500	53700	76600	78188.02	26.44	2906	2305	82133	79366	77633	74866	73133	78500	74000	1106	22900	5000	58210	100	1	21929154	16973	-14.13	0.44	12	0.23	-5476.00	174184.00	117500	20230203	-34.13	49500	20231020	56.36	117500	-34.13	20230203	49500	56.36	20231020	117500	-34.13	20230203	49500	56.36	20231020	0.86	N	035760	5000	1105 억		2841287	N	N	70	N	00	N
161	20231201	090349	55	50.00	KSQ150		방송서비스	N	N	N	Y	50	N	77900	1300	2	1.70	721228800	9247	4.76	77500	78500	77300	99500	53700	76600	78005.71	26.43	1912	1408	82133	79366	77633	74866	73133	78500	74000	1106	22900	5000	58210	100	1	21929154	17083	-14.23	0.45	12	0.04	-5476.00	174184.00	117500	20230203	-33.70	49500	20231020	57.37	117500	-33.70	20230203	49500	57.37	20231020	117500	-33.70	20230203	49500	57.37	20231020	0.86	N	035760	5000	1105 억		2840293	N	N	70	N	00	N