KissMeData/035760/price/prices-20240501.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	20240531	160438	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	89500	600	2	0.67	6960014100	77558	69.21	90300	91400	88300	115500	62300	88900	89741.12	29.98	-2147	-9852	92900	90900	89000	87000	85100	91900	88000	1106	26600	5000	67560	100	1	21929154	19627	-6.21	0.56	12	0.35	-14405.00	159891.00	94900	20240527	-5.69	49500	20231020	80.81	94900	-5.69	20240527	61000	46.72	20240119	94900	-5.69	20240527	49500	80.81	20231020	0.65	N	035760	5000	1105 억		3220917	N	N	176	N	00	N
3	20240531	150437	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	88800	-100	5	-0.11	5647913900	62882	56.12	90300	91400	88300	115500	62300	88900	89819.26	29.97	-3217	-8668	92900	90900	89000	87000	85100	91900	88000	1106	26600	5000	67560	100	1	21929154	19473	-6.16	0.56	12	0.29	-14405.00	159891.00	94900	20240527	-6.43	49500	20231020	79.39	94900	-6.43	20240527	61000	45.57	20240119	94900	-6.43	20240527	49500	79.39	20231020	0.65	N	035760	5000	1105 억		3219847	N	N	0	N	00	N
4	20240531	140437	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	88800	-100	5	-0.11	4654518500	51697	46.14	90300	91400	88500	115500	62300	88900	90037.02	29.99	-1071	-5557	92900	90900	89000	87000	85100	91900	88000	1106	26600	5000	67560	100	1	21929154	19473	-6.16	0.56	12	0.24	-14405.00	159891.00	94900	20240527	-6.43	49500	20231020	79.39	94900	-6.43	20240527	61000	45.57	20240119	94900	-6.43	20240527	49500	79.39	20231020	0.65	N	035760	5000	1105 억		3221993	N	N	0	N	00	N
5	20240531	130440	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	89200	300	2	0.34	3994394700	44271	39.51	90300	91400	89000	115500	62300	88900	90229.29	29.98	-1556	-5218	92900	90900	89000	87000	85100	91900	88000	1106	26600	5000	67560	100	1	21929154	19561	-6.19	0.56	12	0.20	-14405.00	159891.00	94900	20240527	-6.01	49500	20231020	80.20	94900	-6.01	20240527	61000	46.23	20240119	94900	-6.01	20240527	49500	80.20	20231020	0.65	N	035760	5000	1105 억		3221508	N	N	0	N	00	N
6	20240531	120441	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	89800	900	2	1.01	3436824100	38035	33.94	90300	91400	89400	115500	62300	88900	90363.75	29.99	-451	-4052	92900	90900	89000	87000	85100	91900	88000	1106	26600	5000	67560	100	1	21929154	19692	-6.23	0.56	12	0.17	-14405.00	159891.00	94900	20240527	-5.37	49500	20231020	81.41	94900	-5.37	20240527	61000	47.21	20240119	94900	-5.37	20240527	49500	81.41	20231020	0.65	N	035760	5000	1105 억		3222613	N	N	0	N	00	N
7	20240531	110439	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	90100	1200	2	1.35	3062792700	33871	30.23	90300	91400	89400	115500	62300	88900	90430.19	30.00	816	-3399	92900	90900	89000	87000	85100	91900	88000	1106	26600	5000	67560	100	1	21929154	19758	-6.25	0.56	12	0.15	-14405.00	159891.00	94900	20240527	-5.06	49500	20231020	82.02	94900	-5.06	20240527	61000	47.70	20240119	94900	-5.06	20240527	49500	82.02	20231020	0.65	N	035760	5000	1105 억		3223880	N	N	0	N	00	N
8	20240531	100440	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	90700	1800	2	2.02	1743092200	19292	17.22	90300	90800	89400	115500	62300	88900	90361.44	30.03	4138	-1034	92900	90900	89000	87000	85100	91900	88000	1106	26600	5000	67560	100	1	21929154	19890	-6.30	0.57	12	0.09	-14405.00	159891.00	94900	20240527	-4.43	49500	20231020	83.23	94900	-4.43	20240527	61000	48.69	20240119	94900	-4.43	20240527	49500	83.23	20231020	0.65	N	035760	5000	1105 억		3227202	N	N	0	N	00	N
9	20240531	090437	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	90400	1500	2	1.69	150456100	1670	1.49	90300	90400	89500	115500	62300	88900	90177.63	30.05	5880	-416	92900	90900	89000	87000	85100	91900	88000	1106	26600	5000	67560	100	1	21929154	19824	-6.28	0.57	12	0.01	-14405.00	159891.00	94900	20240527	-4.74	49500	20231020	82.63	94900	-4.74	20240527	61000	48.20	20240119	94900	-4.74	20240527	49500	82.63	20231020	0.65	N	035760	5000	1105 억		3228944	N	N	0	N	00	N
10	20240530	160436	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	88900	1300	2	1.48	10006612100	111909	193.04	87900	91000	87100	113800	61400	87600	89418.34	30.00	-4674	2793	90733	89166	88233	86666	85733	88700	86200	1106	26200	5000	66570	100	1	21929154	19495	-6.17	0.56	12	0.51	-14405.00	159891.00	94900	20240527	-6.32	49500	20231020	79.60	94900	-6.32	20240527	61000	45.74	20240119	94900	-6.32	20240527	49500	79.60	20231020	0.64	N	035760	5000	1105 억		3223297	N	N	453	N	00	N
11	20240530	150437	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	88900	1300	2	1.48	9321837300	104233	179.80	87900	91000	87100	113800	61400	87600	89432.92	30.03	-1534	3961	90733	89166	88233	86666	85733	88700	86200	1106	26200	5000	66570	100	1	21929154	19495	-6.17	0.56	12	0.48	-14405.00	159891.00	94900	20240527	-6.32	49500	20231020	79.60	94900	-6.32	20240527	61000	45.74	20240119	94900	-6.32	20240527	49500	79.60	20231020	0.64	N	035760	5000	1105 억		3226437	N	N	453	N	00	N
12	20240530	140437	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	88600	1000	2	1.14	7456548200	83138	143.41	87900	91000	87100	113800	61400	87600	89689.14	29.99	-5081	-1324	90733	89166	88233	86666	85733	88700	86200	1106	26200	5000	66570	100	1	21929154	19429	-6.15	0.55	12	0.38	-14405.00	159891.00	94900	20240527	-6.64	49500	20231020	78.99	94900	-6.64	20240527	61000	45.25	20240119	94900	-6.64	20240527	49500	78.99	20231020	0.64	N	035760	5000	1105 억		3222890	N	N	453	N	00	N
13	20240530	130437	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	89600	2000	2	2.28	5564723300	61967	106.89	87900	91000	87100	113800	61400	87600	89801.86	29.97	-7381	-4893	90733	89166	88233	86666	85733	88700	86200	1106	26200	5000	66570	100	1	21929154	19649	-6.22	0.56	12	0.28	-14405.00	159891.00	94900	20240527	-5.58	49500	20231020	81.01	94900	-5.58	20240527	61000	46.89	20240119	94900	-5.58	20240527	49500	81.01	20231020	0.64	N	035760	5000	1105 억		3220590	N	N	453	N	00	N
14	20240530	120437	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	90300	2700	2	3.08	4657660300	51908	89.54	87900	91000	87100	113800	61400	87600	89729.68	30.00	-3902	-2130	90733	89166	88233	86666	85733	88700	86200	1106	26200	5000	66570	100	1	21929154	19802	-6.27	0.56	12	0.24	-14405.00	159891.00	94900	20240527	-4.85	49500	20231020	82.42	94900	-4.85	20240527	61000	48.03	20240119	94900	-4.85	20240527	49500	82.42	20231020	0.64	N	035760	5000	1105 억		3224069	N	N	453	N	00	N
15	20240530	110436	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	90500	2900	2	3.31	3179984200	35601	61.41	87900	90500	87100	113800	61400	87600	89323.52	30.05	1316	2473	90733	89166	88233	86666	85733	88700	86200	1106	26200	5000	66570	100	1	21929154	19846	-6.28	0.57	12	0.16	-14405.00	159891.00	94900	20240527	-4.64	49500	20231020	82.83	94900	-4.64	20240527	61000	48.36	20240119	94900	-4.64	20240527	49500	82.83	20231020	0.64	N	035760	5000	1105 억		3229287	N	N	453	N	00	N
16	20240530	100438	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	90300	2700	2	3.08	2005518200	22554	38.90	87900	90300	87100	113800	61400	87600	88921.49	30.06	2404	3071	90733	89166	88233	86666	85733	88700	86200	1106	26200	5000	66570	100	1	21929154	19802	-6.27	0.56	12	0.10	-14405.00	159891.00	94900	20240527	-4.85	49500	20231020	82.42	94900	-4.85	20240527	61000	48.03	20240119	94900	-4.85	20240527	49500	82.42	20231020	0.64	N	035760	5000	1105 억		3230375	N	N	453	N	00	N
17	20240530	090437	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	87200	-400	5	-0.46	194950800	2225	3.84	87900	88100	87200	113800	61400	87600	87618.44	30.03	-782	-1159	90733	89166	88233	86666	85733	88700	86200	1106	26200	5000	66570	100	1	21929154	19122	-6.05	0.55	12	0.01	-14405.00	159891.00	94900	20240527	-8.11	49500	20231020	76.16	94900	-8.11	20240527	61000	42.95	20240119	94900	-8.11	20240527	49500	76.16	20231020	0.64	N	035760	5000	1105 억		3227189	N	N	453	N	00	N
18	20240529	160433	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	87600	-2200	5	-2.45	5094241700	57814	71.74	89800	89800	87300	116700	62900	89800	88114.62	30.04	8989	5830	92466	91132	89766	88432	87066	90450	87750	1106	26900	5000	68240	100	1	21929154	19210	-6.08	0.55	12	0.26	-14405.00	159891.00	94900	20240527	-7.69	49500	20231020	76.97	94900	-7.69	20240527	61000	43.61	20240119	94900	-7.69	20240527	49500	76.97	20231020	0.57	N	035760	5000	1105 억		3227659	N	N	453	N	00	N
19	20240529	150433	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	87800	-2000	5	-2.23	4728223200	53638	66.56	89800	89800	87300	116700	62900	89800	88150.62	30.04	9600	5324	92466	91132	89766	88432	87066	90450	87750	1106	26900	5000	68240	100	1	21929154	19254	-6.10	0.55	12	0.24	-14405.00	159891.00	94900	20240527	-7.48	49500	20231020	77.37	94900	-7.48	20240527	61000	43.93	20240119	94900	-7.48	20240527	49500	77.37	20231020	0.57	N	035760	5000	1105 억		3228270	N	N	998	N	00	N
20	20240529	140434	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	88700	-1100	5	-1.22	4154558200	47134	58.49	89800	89800	87300	116700	62900	89800	88143.55	30.05	10258	5885	92466	91132	89766	88432	87066	90450	87750	1106	26900	5000	68240	100	1	21929154	19451	-6.16	0.55	12	0.21	-14405.00	159891.00	94900	20240527	-6.53	49500	20231020	79.19	94900	-6.53	20240527	61000	45.41	20240119	94900	-6.53	20240527	49500	79.19	20231020	0.57	N	035760	5000	1105 억		3228928	N	N	998	N	00	N
21	20240529	130433	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	88400	-1400	5	-1.56	3554172600	40328	50.04	89800	89800	87300	116700	62900	89800	88131.64	30.03	8599	4230	92466	91132	89766	88432	87066	90450	87750	1106	26900	5000	68240	100	1	21929154	19385	-6.14	0.55	12	0.18	-14405.00	159891.00	94900	20240527	-6.85	49500	20231020	78.59	94900	-6.85	20240527	61000	44.92	20240119	94900	-6.85	20240527	49500	78.59	20231020	0.57	N	035760	5000	1105 억		3227269	N	N	998	N	00	N
22	20240529	120436	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	87600	-2200	5	-2.45	3142474600	35643	44.23	89800	89800	87300	116700	62900	89800	88165.27	30.02	7383	3008	92466	91132	89766	88432	87066	90450	87750	1106	26900	5000	68240	100	1	21929154	19210	-6.08	0.55	12	0.16	-14405.00	159891.00	94900	20240527	-7.69	49500	20231020	76.97	94900	-7.69	20240527	61000	43.61	20240119	94900	-7.69	20240527	49500	76.97	20231020	0.57	N	035760	5000	1105 억		3226053	N	N	998	N	00	N
23	20240529	110433	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	87800	-2000	5	-2.23	2706213100	30672	38.06	89800	89800	87300	116700	62900	89800	88230.73	30.01	5891	1972	92466	91132	89766	88432	87066	90450	87750	1106	26900	5000	68240	100	1	21929154	19254	-6.10	0.55	12	0.14	-14405.00	159891.00	94900	20240527	-7.48	49500	20231020	77.37	94900	-7.48	20240527	61000	43.93	20240119	94900	-7.48	20240527	49500	77.37	20231020	0.57	N	035760	5000	1105 억		3224561	N	N	998	N	00	N
24	20240529	100432	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	87500	-2300	5	-2.56	1896721500	21475	26.65	89800	89800	87300	116700	62900	89800	88322.31	29.98	2753	29	92466	91132	89766	88432	87066	90450	87750	1106	26900	5000	68240	100	1	21929154	19188	-6.07	0.55	12	0.10	-14405.00	159891.00	94900	20240527	-7.80	49500	20231020	76.77	94900	-7.80	20240527	61000	43.44	20240119	94900	-7.80	20240527	49500	76.77	20231020	0.57	N	035760	5000	1105 억		3221423	N	N	998	N	00	N
25	20240529	090429	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	89200	-600	5	-0.67	199605200	2237	2.78	89800	89800	88800	116700	62900	89800	89228.97	29.95	74	-430	92466	91132	89766	88432	87066	90450	87750	1106	26900	5000	68240	100	1	21929154	19561	-6.19	0.56	12	0.01	-14405.00	159891.00	94900	20240527	-6.01	49500	20231020	80.20	94900	-6.01	20240527	61000	46.23	20240119	94900	-6.01	20240527	49500	80.20	20231020	0.57	N	035760	5000	1105 억		3218744	N	N	998	N	00	N
26	20240528	160430	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	89800	-1300	5	-1.43	7183531500	80260	30.82	91100	91100	88400	118400	63800	91100	89502.15	29.96	-10897	-16660	96700	93900	92100	89300	87500	95300	90700	1106	27300	5000	69230	100	1	21929154	19692	-6.23	0.56	12	0.37	-14405.00	159891.00	94900	20240527	-5.37	49500	20231020	81.41	94900	-5.37	20240527	61000	47.21	20240119	94900	-5.37	20240527	49500	81.41	20231020	0.58	N	035760	5000	1105 억		3218859	N	N	998	N	00	N
27	20240528	150432	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	89800	-1300	5	-1.43	6393018800	71469	27.44	91100	91100	88400	118400	63800	91100	89451.38	29.99	-7133	-13386	96700	93900	92100	89300	87500	95300	90700	1106	27300	5000	69230	100	1	21929154	19692	-6.23	0.56	12	0.33	-14405.00	159891.00	94900	20240527	-5.37	49500	20231020	81.41	94900	-5.37	20240527	61000	47.21	20240119	94900	-5.37	20240527	49500	81.41	20231020	0.58	N	035760	5000	1105 억		3222623	N	N	3246	N	00	N
28	20240528	140432	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	89700	-1400	5	-1.54	5494764100	61462	23.60	91100	91100	88400	118400	63800	91100	89400.69	30.02	-4536	-10203	96700	93900	92100	89300	87500	95300	90700	1106	27300	5000	69230	100	1	21929154	19670	-6.23	0.56	12	0.28	-14405.00	159891.00	94900	20240527	-5.48	49500	20231020	81.21	94900	-5.48	20240527	61000	47.05	20240119	94900	-5.48	20240527	49500	81.21	20231020	0.58	N	035760	5000	1105 억		3225220	N	N	3246	N	00	N
29	20240528	130431	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	89000	-2100	5	-2.31	4608150200	51545	19.79	91100	91100	88400	118400	63800	91100	89400.16	30.02	-3932	-9037	96700	93900	92100	89300	87500	95300	90700	1106	27300	5000	69230	100	1	21929154	19517	-6.18	0.56	12	0.24	-14405.00	159891.00	94900	20240527	-6.22	49500	20231020	79.80	94900	-6.22	20240527	61000	45.90	20240119	94900	-6.22	20240527	49500	79.80	20231020	0.58	N	035760	5000	1105 억		3225824	N	N	3246	N	00	N
30	20240528	120431	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	88900	-2200	5	-2.41	3813451700	42591	16.35	91100	91100	88700	118400	63800	91100	89536.16	30.03	-3078	-6917	96700	93900	92100	89300	87500	95300	90700	1106	27300	5000	69230	100	1	21929154	19495	-6.17	0.56	12	0.19	-14405.00	159891.00	94900	20240527	-6.32	49500	20231020	79.60	94900	-6.32	20240527	61000	45.74	20240119	94900	-6.32	20240527	49500	79.60	20231020	0.58	N	035760	5000	1105 억		3226678	N	N	3246	N	00	N
31	20240528	110422	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	88900	-2200	5	-2.41	3212692200	35838	13.76	91100	91100	88700	118400	63800	91100	89644.41	30.03	-2741	-6028	96700	93900	92100	89300	87500	95300	90700	1106	27300	5000	69230	100	1	21929154	19495	-6.17	0.56	12	0.16	-14405.00	159891.00	94900	20240527	-6.32	49500	20231020	79.60	94900	-6.32	20240527	61000	45.74	20240119	94900	-6.32	20240527	49500	79.60	20231020	0.58	N	035760	5000	1105 억		3227015	N	N	3246	N	00	N
32	20240528	100432	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	90200	-900	5	-0.99	2122299800	23624	9.07	91100	91100	89100	118400	63800	91100	89836.01	30.05	-346	-2444	96700	93900	92100	89300	87500	95300	90700	1106	27300	5000	69230	100	1	21929154	19780	-6.26	0.56	12	0.11	-14405.00	159891.00	94900	20240527	-4.95	49500	20231020	82.22	94900	-4.95	20240527	61000	47.87	20240119	94900	-4.95	20240527	49500	82.22	20231020	0.58	N	035760	5000	1105 억		3229410	N	N	3246	N	00	N
33	20240528	090432	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	90400	-700	5	-0.77	228607900	2519	0.97	91100	91100	90100	118400	63800	91100	90751.91	30.05	-280	-1034	96700	93900	92100	89300	87500	95300	90700	1106	27300	5000	69230	100	1	21929154	19824	-6.28	0.57	12	0.01	-14405.00	159891.00	94900	20240527	-4.74	49500	20231020	82.63	94900	-4.74	20240527	61000	48.20	20240119	94900	-4.74	20240527	49500	82.63	20231020	0.58	N	035760	5000	1105 억		3229476	N	N	3246	N	00	N
34	20240527	160425	55	40.00	KSQ150	신고가	방송서비스	N	N	N	Y	40	N	91100	2100	2	2.36	24223166500	260163	179.38	90500	94900	90300	115700	62300	89000	93109.74	30.03	16348	20561	93333	91166	87333	85166	81333	92250	86250	1106	26700	5000	67640	100	1	21929154	19977	-6.32	0.57	12	1.19	-14405.00	159891.00	94900	20240527	-4.00	49500	20231020	84.04	94900	-4.00	20240527	61000	49.34	20240119	94900	-4.00	20240527	49500	84.04	20231020	0.58	N	035760	5000	1105 억		3227197	N	N	3246	N	00	N
35	20240527	150432	55	40.00	KSQ150	신고가	방송서비스	N	N	N	Y	40	N	91400	2400	2	2.70	22880595600	245432	169.22	90500	94900	90300	115700	62300	89000	93225.82	30.01	13796	13684	93333	91166	87333	85166	81333	92250	86250	1106	26700	5000	67640	100	1	21929154	20043	-6.35	0.57	12	1.12	-14405.00	159891.00	94900	20240527	-3.69	49500	20231020	84.65	94900	-3.69	20240527	61000	49.84	20240119	94900	-3.69	20240527	49500	84.65	20231020	0.58	N	035760	5000	1105 억		3224645	N	N	72	N	00	N
36	20240527	140431	55	40.00	KSQ150	신고가	방송서비스	N	N	N	Y	40	N	91100	2100	2	2.36	21453484500	229767	158.42	90500	94900	90300	115700	62300	89000	93370.63	29.97	9935	8743	93333	91166	87333	85166	81333	92250	86250	1106	26700	5000	67640	100	1	21929154	19977	-6.32	0.57	12	1.05	-14405.00	159891.00	94900	20240527	-4.00	49500	20231020	84.04	94900	-4.00	20240527	61000	49.34	20240119	94900	-4.00	20240527	49500	84.04	20231020	0.58	N	035760	5000	1105 억		3220784	N	N	72	N	00	N
37	20240527	130430	55	40.00	KSQ150	신고가	방송서비스	N	N	N	Y	40	N	91900	2900	2	3.26	20037684700	214307	147.76	90500	94900	90300	115700	62300	89000	93499.93	29.97	9629	8856	93333	91166	87333	85166	81333	92250	86250	1106	26700	5000	67640	100	1	21929154	20153	-6.38	0.57	12	0.98	-14405.00	159891.00	94900	20240527	-3.16	49500	20231020	85.66	94900	-3.16	20240527	61000	50.66	20240119	94900	-3.16	20240527	49500	85.66	20231020	0.58	N	035760	5000	1105 억		3220478	N	N	72	N	00	N
38	20240527	120431	55	40.00	KSQ150	신고가	방송서비스	N	N	N	Y	40	N	93100	4100	2	4.61	18276676100	195266	134.63	90500	94900	90300	115700	62300	89000	93598.89	29.99	12003	11733	93333	91166	87333	85166	81333	92250	86250	1106	26700	5000	67640	100	1	21929154	20416	-6.46	0.58	12	0.89	-14405.00	159891.00	94900	20240527	-1.90	49500	20231020	88.08	94900	-1.90	20240527	61000	52.62	20240119	94900	-1.90	20240527	49500	88.08	20231020	0.58	N	035760	5000	1105 억		3222852	N	N	72	N	00	N
39	20240527	110430	55	40.00	KSQ150	신고가	방송서비스	N	N	N	Y	40	N	93500	4500	2	5.06	16352827600	174716	120.46	90500	94900	90300	115700	62300	89000	93596.65	30.04	17103	16647	93333	91166	87333	85166	81333	92250	86250	1106	26700	5000	67640	100	1	21929154	20504	-6.49	0.58	12	0.80	-14405.00	159891.00	94900	20240527	-1.48	49500	20231020	88.89	94900	-1.48	20240527	61000	53.28	20240119	94900	-1.48	20240527	49500	88.89	20231020	0.58	N	035760	5000	1105 억		3227952	N	N	72	N	00	N
40	20240527	100428	55	40.00	KSQ150	신고가	방송서비스	N	N	N	Y	40	N	92900	3900	2	4.38	13405580600	143142	98.69	90500	94900	90300	115700	62300	89000	93652.35	30.03	15557	15080	93333	91166	87333	85166	81333	92250	86250	1106	26700	5000	67640	100	1	21929154	20372	-6.45	0.58	12	0.65	-14405.00	159891.00	94900	20240527	-2.11	49500	20231020	87.68	94900	-2.11	20240527	61000	52.30	20240119	94900	-2.11	20240527	49500	87.68	20231020	0.58	N	035760	5000	1105 억		3226406	N	N	72	N	00	N
41	20240527	090430	55	40.00	KSQ150	신고가	방송서비스	N	N	N	Y	40	N	93500	4500	2	5.06	4509915400	48424	33.39	90500	94900	90300	115700	62300	89000	93133.97	29.93	5638	4665	93333	91166	87333	85166	81333	92250	86250	1106	26700	5000	67640	100	1	21929154	20504	-6.49	0.58	12	0.22	-14405.00	159891.00	94900	20240527	-1.48	49500	20231020	88.89	94900	-1.48	20240527	61000	53.28	20240119	94900	-1.48	20240527	49500	88.89	20231020	0.58	N	035760	5000	1105 억		3216487	N	N	72	N	00	N
42	20240524	160411	55	40.00	KSQ150	신고가	방송서비스	N	N	N	Y	40	N	89000	4000	2	4.71	12699444700	144599	275.29	84000	89500	83500	110500	59500	85000	87824.28	29.88	-3154	-788	87400	86200	85300	84100	83200	85750	83650	1106	25500	5000	64600	100	1	21929154	19517	-6.18	0.56	12	0.66	-14405.00	159891.00	89500	20240524	-0.56	49500	20231020	79.80	89500	-0.56	20240524	61000	45.90	20240119	89500	-0.56	20240524	49500	79.80	20231020	0.59	N	035760	5000	1105 억		3211152	N	N	72	N	00	N
43	20240524	150410	55	40.00	KSQ150	신고가	방송서비스	N	N	N	Y	40	N	88800	3800	2	4.47	11597118600	132160	251.61	84000	89500	83500	110500	59500	85000	87750.59	29.86	-5590	-4166	87400	86200	85300	84100	83200	85750	83650	1106	25500	5000	64600	100	1	21929154	19473	-6.16	0.56	12	0.60	-14405.00	159891.00	89500	20240524	-0.78	49500	20231020	79.39	89500	-0.78	20240524	61000	45.57	20240119	89500	-0.78	20240524	49500	79.39	20231020	0.59	N	035760	5000	1105 억		3208716	N	N	255	N	00	N
44	20240524	140412	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	88400	3400	2	4.00	8033415000	92015	175.18	84000	88400	83500	110500	59500	85000	87305.49	29.87	-4390	-3124	87400	86200	85300	84100	83200	85750	83650	1106	25500	5000	64600	100	1	21929154	19385	-6.14	0.55	12	0.42	-14405.00	159891.00	89300	20240208	-1.01	49500	20231020	78.59	89300	-1.01	20240208	61000	44.92	20240119	89300	-1.01	20240208	49500	78.59	20231020	0.59	N	035760	5000	1105 억		3209916	N	N	255	N	00	N
45	20240524	130411	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	86700	1700	2	2.00	6028151200	69174	131.69	84000	87900	83500	110500	59500	85000	87144.75	29.83	-8787	-7936	87400	86200	85300	84100	83200	85750	83650	1106	25500	5000	64600	100	1	21929154	19013	-6.02	0.54	12	0.32	-14405.00	159891.00	89300	20240208	-2.91	49500	20231020	75.15	89300	-2.91	20240208	61000	42.13	20240119	89300	-2.91	20240208	49500	75.15	20231020	0.59	N	035760	5000	1105 억		3205519	N	N	255	N	00	N
46	20240524	120409	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	87800	2800	2	3.29	5078151400	58321	111.03	84000	87900	83500	110500	59500	85000	87072.43	29.85	-6316	-5666	87400	86200	85300	84100	83200	85750	83650	1106	25500	5000	64600	100	1	21929154	19254	-6.10	0.55	12	0.27	-14405.00	159891.00	89300	20240208	-1.68	49500	20231020	77.37	89300	-1.68	20240208	61000	43.93	20240119	89300	-1.68	20240208	49500	77.37	20231020	0.59	N	035760	5000	1105 억		3207990	N	N	255	N	00	N
47	20240524	110410	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	87600	2600	2	3.06	3977268100	45754	87.11	84000	87700	83500	110500	59500	85000	86927.22	29.89	-2957	-2656	87400	86200	85300	84100	83200	85750	83650	1106	25500	5000	64600	100	1	21929154	19210	-6.08	0.55	12	0.21	-14405.00	159891.00	89300	20240208	-1.90	49500	20231020	76.97	89300	-1.90	20240208	61000	43.61	20240119	89300	-1.90	20240208	49500	76.97	20231020	0.59	N	035760	5000	1105 억		3211349	N	N	255	N	00	N
48	20240524	100412	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	87200	2200	2	2.59	2542890600	29344	55.87	84000	87500	83500	110500	59500	85000	86657.94	29.89	-2684	-3254	87400	86200	85300	84100	83200	85750	83650	1106	25500	5000	64600	100	1	21929154	19122	-6.05	0.55	12	0.13	-14405.00	159891.00	89300	20240208	-2.35	49500	20231020	76.16	89300	-2.35	20240208	61000	42.95	20240119	89300	-2.35	20240208	49500	76.16	20231020	0.59	N	035760	5000	1105 억		3211622	N	N	255	N	00	N
49	20240524	090411	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	84500	-500	5	-0.59	86459200	1030	1.96	84000	85000	83500	110500	59500	85000	83940.97	29.92	205	-366	87400	86200	85300	84100	83200	85750	83650	1106	25500	5000	64600	100	1	21929154	18530	-5.87	0.53	12	0.00	-14405.00	159891.00	89300	20240208	-5.38	49500	20231020	70.71	89300	-5.38	20240208	61000	38.52	20240119	89300	-5.38	20240208	49500	70.71	20231020	0.59	N	035760	5000	1105 억		3214511	N	N	255	N	00	N
50	20240523	160407	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	85000	-1100	5	-1.28	4472553300	52403	31.26	85900	86500	84400	111900	60300	86100	85349.48	29.91	-19124	-17500	88900	87500	85000	83600	81100	88200	84300	1106	25800	5000	65430	100	1	21929154	18640	-5.90	0.53	12	0.24	-14405.00	159891.00	89300	20240208	-4.82	49500	20231020	71.72	89300	-4.82	20240208	61000	39.34	20240119	89300	-4.82	20240208	49500	71.72	20231020	0.59	N	035760	5000	1105 억		3214306	N	N	255	N	00	N
51	20240523	150410	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	85100	-1000	5	-1.16	3914403200	45857	27.36	85900	86500	84400	111900	60300	86100	85360.39	29.94	-16105	-15692	88900	87500	85000	83600	81100	88200	84300	1106	25800	5000	65430	100	1	21929154	18662	-5.91	0.53	12	0.21	-14405.00	159891.00	89300	20240208	-4.70	49500	20231020	71.92	89300	-4.70	20240208	61000	39.51	20240119	89300	-4.70	20240208	49500	71.92	20231020	0.59	N	035760	5000	1105 억		3217325	N	N	976	N	00	N
52	20240523	140411	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	85300	-800	5	-0.93	3086635100	36126	21.55	85900	86500	84400	111900	60300	86100	85440.04	29.99	-11404	-11972	88900	87500	85000	83600	81100	88200	84300	1106	25800	5000	65430	100	1	21929154	18706	-5.92	0.53	12	0.16	-14405.00	159891.00	89300	20240208	-4.48	49500	20231020	72.32	89300	-4.48	20240208	61000	39.84	20240119	89300	-4.48	20240208	49500	72.32	20231020	0.59	N	035760	5000	1105 억		3222026	N	N	976	N	00	N
53	20240523	130411	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	84900	-1200	5	-1.39	2610567500	30526	18.21	85900	86500	84400	111900	60300	86100	85518.66	30.02	-8196	-9016	88900	87500	85000	83600	81100	88200	84300	1106	25800	5000	65430	100	1	21929154	18618	-5.89	0.53	12	0.14	-14405.00	159891.00	89300	20240208	-4.93	49500	20231020	71.52	89300	-4.93	20240208	61000	39.18	20240119	89300	-4.93	20240208	49500	71.52	20231020	0.59	N	035760	5000	1105 억		3225234	N	N	976	N	00	N
54	20240523	120408	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	85300	-800	5	-0.93	2190110400	25590	15.27	85900	86500	84400	111900	60300	86100	85583.75	30.04	-5663	-6968	88900	87500	85000	83600	81100	88200	84300	1106	25800	5000	65430	100	1	21929154	18706	-5.92	0.53	12	0.12	-14405.00	159891.00	89300	20240208	-4.48	49500	20231020	72.32	89300	-4.48	20240208	61000	39.84	20240119	89300	-4.48	20240208	49500	72.32	20231020	0.59	N	035760	5000	1105 억		3227767	N	N	976	N	00	N
55	20240523	110407	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	85800	-300	5	-0.35	1678906100	19613	11.70	85900	86500	84400	111900	60300	86100	85600.60	30.07	-2812	-4194	88900	87500	85000	83600	81100	88200	84300	1106	25800	5000	65430	100	1	21929154	18815	-5.96	0.54	12	0.09	-14405.00	159891.00	89300	20240208	-3.92	49500	20231020	73.33	89300	-3.92	20240208	61000	40.66	20240119	89300	-3.92	20240208	49500	73.33	20231020	0.59	N	035760	5000	1105 억		3230618	N	N	976	N	00	N
56	20240523	100408	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	85600	-500	5	-0.58	1026231000	12010	7.16	85900	86500	84400	111900	60300	86100	85445.70	30.08	-1282	-2510	88900	87500	85000	83600	81100	88200	84300	1106	25800	5000	65430	100	1	21929154	18771	-5.94	0.54	12	0.05	-14405.00	159891.00	89300	20240208	-4.14	49500	20231020	72.93	89300	-4.14	20240208	61000	40.33	20240119	89300	-4.14	20240208	49500	72.93	20231020	0.59	N	035760	5000	1105 억		3232148	N	N	976	N	00	N
57	20240523	090411	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	85000	-1100	5	-1.28	151659600	1772	1.06	85900	86000	85000	111900	60300	86100	85573.92	30.08	-716	-737	88900	87500	85000	83600	81100	88200	84300	1106	25800	5000	65430	100	1	21929154	18640	-5.90	0.53	12	0.01	-14405.00	159891.00	89300	20240208	-4.82	49500	20231020	71.72	89300	-4.82	20240208	61000	39.34	20240119	89300	-4.82	20240208	49500	71.72	20231020	0.59	N	035760	5000	1105 억		3232714	N	N	976	N	00	N
58	20240522	160405	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	86100	4100	2	5.00	14323624100	167277	439.45	83200	86400	82500	106600	57400	82000	85628.23	30.08	28275	36629	83666	82832	81766	80932	79866	83250	81350	1106	24600	5000	62320	100	1	21929154	18881	-5.98	0.54	12	0.76	-14405.00	159891.00	89300	20240208	-3.58	49500	20231020	73.94	89300	-3.58	20240208	61000	41.15	20240119	89300	-3.58	20240208	49500	73.94	20231020	0.57	N	035760	5000	1105 억		3231850	N	N	974	N	00	N
59	20240522	150408	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	86400	4400	2	5.37	13640577100	159348	418.62	83200	86400	82500	106600	57400	82000	85603.14	30.08	29108	34761	83666	82832	81766	80932	79866	83250	81350	1106	24600	5000	62320	100	1	21929154	18947	-6.00	0.54	12	0.73	-14405.00	159891.00	89300	20240208	-3.25	49500	20231020	74.55	89300	-3.25	20240208	61000	41.64	20240119	89300	-3.25	20240208	49500	74.55	20231020	0.57	N	035760	5000	1105 억		3232683	N	N	300	N	00	N
60	20240522	140408	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	86000	4000	2	4.88	11550389000	135068	354.84	83200	86300	82500	106600	57400	82000	85516.17	30.05	25668	28952	83666	82832	81766	80932	79866	83250	81350	1106	24600	5000	62320	100	1	21929154	18859	-5.97	0.54	12	0.62	-14405.00	159891.00	89300	20240208	-3.70	49500	20231020	73.74	89300	-3.70	20240208	61000	40.98	20240119	89300	-3.70	20240208	49500	73.74	20231020	0.57	N	035760	5000	1105 억		3229243	N	N	300	N	00	N
61	20240522	130406	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	85700	3700	2	4.51	9218721700	107926	283.53	83200	86300	82500	106600	57400	82000	85418.04	30.10	30356	32946	83666	82832	81766	80932	79866	83250	81350	1106	24600	5000	62320	100	1	21929154	18793	-5.95	0.54	12	0.49	-14405.00	159891.00	89300	20240208	-4.03	49500	20231020	73.13	89300	-4.03	20240208	61000	40.49	20240119	89300	-4.03	20240208	49500	73.13	20231020	0.57	N	035760	5000	1105 억		3233931	N	N	300	N	00	N
62	20240522	120407	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	85500	3500	2	4.27	6743656900	79100	207.80	83200	86100	82500	106600	57400	82000	85256.10	30.03	23770	25841	83666	82832	81766	80932	79866	83250	81350	1106	24600	5000	62320	100	1	21929154	18749	-5.94	0.53	12	0.36	-14405.00	159891.00	89300	20240208	-4.26	49500	20231020	72.73	89300	-4.26	20240208	61000	40.16	20240119	89300	-4.26	20240208	49500	72.73	20231020	0.57	N	035760	5000	1105 억		3227345	N	N	300	N	00	N
63	20240522	110408	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	85600	3600	2	4.39	5912712800	69379	182.26	83200	86100	82500	106600	57400	82000	85224.82	30.06	26466	26693	83666	82832	81766	80932	79866	83250	81350	1106	24600	5000	62320	100	1	21929154	18771	-5.94	0.54	12	0.32	-14405.00	159891.00	89300	20240208	-4.14	49500	20231020	72.93	89300	-4.14	20240208	61000	40.33	20240119	89300	-4.14	20240208	49500	72.93	20231020	0.57	N	035760	5000	1105 억		3230041	N	N	300	N	00	N
64	20240522	100408	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	85500	3500	2	4.27	5000849500	58725	154.28	83200	86100	82500	106600	57400	82000	85158.75	30.04	24240	23701	83666	82832	81766	80932	79866	83250	81350	1106	24600	5000	62320	100	1	21929154	18749	-5.94	0.53	12	0.27	-14405.00	159891.00	89300	20240208	-4.26	49500	20231020	72.73	89300	-4.26	20240208	61000	40.16	20240119	89300	-4.26	20240208	49500	72.73	20231020	0.57	N	035760	5000	1105 억		3227815	N	N	300	N	00	N
65	20240522	090407	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	84500	2500	2	3.05	420718400	5051	13.27	83200	84600	82500	106600	57400	82000	83302.07	29.82	1008	689	83666	82832	81766	80932	79866	83250	81350	1106	24600	5000	62320	100	1	21929154	18530	-5.87	0.53	12	0.02	-14405.00	159891.00	89300	20240208	-5.38	49500	20231020	70.71	89300	-5.38	20240208	61000	38.52	20240119	89300	-5.38	20240208	49500	70.71	20231020	0.57	N	035760	5000	1105 억		3204583	N	N	300	N	00	N
66	20240521	160403	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	82000	900	2	1.11	3110063700	38047	43.61	81100	82600	80700	105400	56800	81100	81741.86	29.81	1797	1162	86900	84000	82100	79200	77300	83050	78250	1106	24300	5000	61630	100	1	21929154	17982	-5.69	0.51	12	0.17	-14405.00	159891.00	89300	20240208	-8.17	49500	20231020	65.66	89300	-8.17	20240208	61000	34.43	20240119	89300	-8.17	20240208	49500	65.66	20231020	0.60	N	035760	5000	1105 억		3202967	N	N	300	N	00	N
67	20240521	150406	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	81700	600	2	0.74	2786118100	34090	39.08	81100	82600	80700	105400	56800	81100	81728.31	29.82	2705	845	86900	84000	82100	79200	77300	83050	78250	1106	24300	5000	61630	100	1	21929154	17916	-5.67	0.51	12	0.16	-14405.00	159891.00	89300	20240208	-8.51	49500	20231020	65.05	89300	-8.51	20240208	61000	33.93	20240119	89300	-8.51	20240208	49500	65.05	20231020	0.60	N	035760	5000	1105 억		3203875	N	N	286	N	00	N
68	20240521	140406	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	81700	600	2	0.74	2334920300	28562	32.74	81100	82600	80700	105400	56800	81100	81749.19	29.81	1972	-488	86900	84000	82100	79200	77300	83050	78250	1106	24300	5000	61630	100	1	21929154	17916	-5.67	0.51	12	0.13	-14405.00	159891.00	89300	20240208	-8.51	49500	20231020	65.05	89300	-8.51	20240208	61000	33.93	20240119	89300	-8.51	20240208	49500	65.05	20231020	0.60	N	035760	5000	1105 억		3203142	N	N	286	N	00	N
69	20240521	130406	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	81400	300	2	0.37	2089076500	25549	29.29	81100	82600	80700	105400	56800	81100	81767.45	29.81	1689	-457	86900	84000	82100	79200	77300	83050	78250	1106	24300	5000	61630	100	1	21929154	17850	-5.65	0.51	12	0.12	-14405.00	159891.00	89300	20240208	-8.85	49500	20231020	64.44	89300	-8.85	20240208	61000	33.44	20240119	89300	-8.85	20240208	49500	64.44	20231020	0.60	N	035760	5000	1105 억		3202859	N	N	286	N	00	N
70	20240521	120406	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	81600	500	2	0.62	1794159300	21932	25.14	81100	82600	80700	105400	56800	81100	81805.55	29.80	1238	-212	86900	84000	82100	79200	77300	83050	78250	1106	24300	5000	61630	100	1	21929154	17894	-5.66	0.51	12	0.10	-14405.00	159891.00	89300	20240208	-8.62	49500	20231020	64.85	89300	-8.62	20240208	61000	33.77	20240119	89300	-8.62	20240208	49500	64.85	20231020	0.60	N	035760	5000	1105 억		3202408	N	N	286	N	00	N
71	20240521	110408	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	82400	1300	2	1.60	1189522200	14555	16.69	81100	82600	80700	105400	56800	81100	81726.02	29.82	3583	2611	86900	84000	82100	79200	77300	83050	78250	1106	24300	5000	61630	100	1	21929154	18070	-5.72	0.52	12	0.07	-14405.00	159891.00	89300	20240208	-7.73	49500	20231020	66.46	89300	-7.73	20240208	61000	35.08	20240119	89300	-7.73	20240208	49500	66.46	20231020	0.60	N	035760	5000	1105 억		3204753	N	N	286	N	00	N
72	20240521	100407	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	82000	900	2	1.11	705791600	8671	9.94	81100	82200	80700	105400	56800	81100	81396.79	29.82	2835	2323	86900	84000	82100	79200	77300	83050	78250	1106	24300	5000	61630	100	1	21929154	17982	-5.69	0.51	12	0.04	-14405.00	159891.00	89300	20240208	-8.17	49500	20231020	65.66	89300	-8.17	20240208	61000	34.43	20240119	89300	-8.17	20240208	49500	65.66	20231020	0.60	N	035760	5000	1105 억		3204005	N	N	286	N	00	N
73	20240521	090404	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	81000	-100	5	-0.12	112514200	1390	1.59	81100	81300	80700	105400	56800	81100	80945.47	29.79	240	7	86900	84000	82100	79200	77300	83050	78250	1106	24300	5000	61630	100	1	21929154	17763	-5.62	0.51	12	0.01	-14405.00	159891.00	89300	20240208	-9.29	49500	20231020	63.64	89300	-9.29	20240208	61000	32.79	20240119	89300	-9.29	20240208	49500	63.64	20231020	0.60	N	035760	5000	1105 억		3201410	N	N	286	N	00	N
74	20240517	160407	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	83300	400	2	0.48	8114156400	96315	112.21	83800	86200	82800	107700	58100	82900	84246.61	29.77	-5333	4275	86300	84600	83300	81600	80300	83950	80950	1106	24800	5000	63000	100	1	21929154	18267	-5.78	0.52	12	0.44	-14405.00	159891.00	89300	20240208	-6.72	49500	20231020	68.28	89300	-6.72	20240208	61000	36.56	20240119	89300	-6.72	20240208	49500	68.28	20231020	0.60	N	035760	5000	1105 억		3199361	N	N	297	N	00	N
75	20240517	150410	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	83100	200	2	0.24	7533226500	89358	104.10	83800	86200	82800	107700	58100	82900	84304.17	29.79	-3541	5467	86300	84600	83300	81600	80300	83950	80950	1106	24800	5000	63000	100	1	21929154	18223	-5.77	0.52	12	0.41	-14405.00	159891.00	89300	20240208	-6.94	49500	20231020	67.88	89300	-6.94	20240208	61000	36.23	20240119	89300	-6.94	20240208	49500	67.88	20231020	0.60	N	035760	5000	1105 억		3201153	N	N	550	N	00	N
76	20240517	140402	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	83100	200	2	0.24	6318164500	74717	87.05	83800	86200	82900	107700	58100	82900	84561.67	29.83	768	10010	86300	84600	83300	81600	80300	83950	80950	1106	24800	5000	63000	100	1	21929154	18223	-5.77	0.52	12	0.34	-14405.00	159891.00	89300	20240208	-6.94	49500	20231020	67.88	89300	-6.94	20240208	61000	36.23	20240119	89300	-6.94	20240208	49500	67.88	20231020	0.60	N	035760	5000	1105 억		3205462	N	N	550	N	00	N
77	20240517	130401	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	83600	700	2	0.84	5573107600	65758	76.61	83800	86200	83000	107700	58100	82900	84752.29	29.80	-2491	7194	86300	84600	83300	81600	80300	83950	80950	1106	24800	5000	63000	100	1	21929154	18333	-5.80	0.52	12	0.30	-14405.00	159891.00	89300	20240208	-6.38	49500	20231020	68.89	89300	-6.38	20240208	61000	37.05	20240119	89300	-6.38	20240208	49500	68.89	20231020	0.60	N	035760	5000	1105 억		3202203	N	N	550	N	00	N
78	20240517	120402	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	83800	900	2	1.09	4878864500	57463	66.95	83800	86200	83800	107700	58100	82900	84905.08	29.79	-3578	6893	86300	84600	83300	81600	80300	83950	80950	1106	24800	5000	63000	100	1	21929154	18377	-5.82	0.52	12	0.26	-14405.00	159891.00	89300	20240208	-6.16	49500	20231020	69.29	89300	-6.16	20240208	61000	37.38	20240119	89300	-6.16	20240208	49500	69.29	20231020	0.60	N	035760	5000	1105 억		3201116	N	N	550	N	00	N
79	20240517	110401	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	84500	1600	2	1.93	3924744400	46136	53.75	83800	86200	83800	107700	58100	82900	85069.87	29.80	-2079	8376	86300	84600	83300	81600	80300	83950	80950	1106	24800	5000	63000	100	1	21929154	18530	-5.87	0.53	12	0.21	-14405.00	159891.00	89300	20240208	-5.38	49500	20231020	70.71	89300	-5.38	20240208	61000	38.52	20240119	89300	-5.38	20240208	49500	70.71	20231020	0.60	N	035760	5000	1105 억		3202615	N	N	550	N	00	N
80	20240517	100359	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	84900	2000	2	2.41	3105660300	36482	42.50	83800	86200	83800	107700	58100	82900	85129.66	29.82	-916	7603	86300	84600	83300	81600	80300	83950	80950	1106	24800	5000	63000	100	1	21929154	18618	-5.89	0.53	12	0.17	-14405.00	159891.00	89300	20240208	-4.93	49500	20231020	71.52	89300	-4.93	20240208	61000	39.18	20240119	89300	-4.93	20240208	49500	71.52	20231020	0.60	N	035760	5000	1105 억		3203778	N	N	550	N	00	N
81	20240517	090402	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	84600	1700	2	2.05	581802900	6899	8.04	83800	85000	83800	107700	58100	82900	84335.23	29.82	-74	2835	86300	84600	83300	81600	80300	83950	80950	1106	24800	5000	63000	100	1	21929154	18552	-5.87	0.53	12	0.03	-14405.00	159891.00	89300	20240208	-5.26	49500	20231020	70.91	89300	-5.26	20240208	61000	38.69	20240119	89300	-5.26	20240208	49500	70.91	20231020	0.60	N	035760	5000	1105 억		3204620	N	N	550	N	00	N
82	20240516	160400	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	82900	-1200	5	-1.43	7119268000	85735	98.29	84500	85000	82000	109300	58900	84100	83038.41	29.82	133	-11328	88233	86166	84733	82666	81233	85450	81950	1106	25200	5000	63910	100	1	21929154	18179	-5.75	0.52	12	0.39	-14405.00	159891.00	89300	20240208	-7.17	49500	20231020	67.47	89300	-7.17	20240208	61000	35.90	20240119	89300	-7.17	20240208	49500	67.47	20231020	0.58	N	035760	5000	1105 억		3204506	N	N	486	N	00	N
83	20240516	150358	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	83100	-1000	5	-1.19	6455056400	77743	89.13	84500	85000	82000	109300	58900	84100	83030.71	29.82	92	-8224	88233	86166	84733	82666	81233	85450	81950	1106	25200	5000	63910	100	1	21929154	18223	-5.77	0.52	12	0.35	-14405.00	159891.00	89300	20240208	-6.94	49500	20231020	67.88	89300	-6.94	20240208	61000	36.23	20240119	89300	-6.94	20240208	49500	67.88	20231020	0.58	N	035760	5000	1105 억		3204465	N	N	1524	N	00	N
84	20240516	140401	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	82200	-1900	5	-2.26	4508654200	54187	62.12	84500	85000	82000	109300	58900	84100	83205.46	29.74	-8361	-5451	88233	86166	84733	82666	81233	85450	81950	1106	25200	5000	63910	100	1	21929154	18026	-5.71	0.51	12	0.25	-14405.00	159891.00	89300	20240208	-7.95	49500	20231020	66.06	89300	-7.95	20240208	61000	34.75	20240119	89300	-7.95	20240208	49500	66.06	20231020	0.58	N	035760	5000	1105 억		3196012	N	N	1524	N	00	N
85	20240516	130401	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	83300	-800	5	-0.95	2685189400	32060	36.76	84500	85000	82600	109300	58900	84100	83755.13	29.76	-6761	-2369	88233	86166	84733	82666	81233	85450	81950	1106	25200	5000	63910	100	1	21929154	18267	-5.78	0.52	12	0.15	-14405.00	159891.00	89300	20240208	-6.72	49500	20231020	68.28	89300	-6.72	20240208	61000	36.56	20240119	89300	-6.72	20240208	49500	68.28	20231020	0.58	N	035760	5000	1105 억		3197612	N	N	1524	N	00	N
86	20240516	120359	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	83500	-600	5	-0.71	2399799300	28635	32.83	84500	85000	82600	109300	58900	84100	83806.51	29.77	-5913	-1191	88233	86166	84733	82666	81233	85450	81950	1106	25200	5000	63910	100	1	21929154	18311	-5.80	0.52	12	0.13	-14405.00	159891.00	89300	20240208	-6.49	49500	20231020	68.69	89300	-6.49	20240208	61000	36.89	20240119	89300	-6.49	20240208	49500	68.69	20231020	0.58	N	035760	5000	1105 억		3198460	N	N	1524	N	00	N
87	20240516	110358	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	83600	-500	5	-0.59	2112410500	25201	28.89	84500	85000	82600	109300	58900	84100	83822.49	29.78	-4307	-566	88233	86166	84733	82666	81233	85450	81950	1106	25200	5000	63910	100	1	21929154	18333	-5.80	0.52	12	0.11	-14405.00	159891.00	89300	20240208	-6.38	49500	20231020	68.89	89300	-6.38	20240208	61000	37.05	20240119	89300	-6.38	20240208	49500	68.89	20231020	0.58	N	035760	5000	1105 억		3200066	N	N	1524	N	00	N
88	20240516	100359	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	84200	100	2	0.12	1043728100	12363	14.17	84500	85000	83900	109300	58900	84100	84423.53	29.78	-4541	-1607	88233	86166	84733	82666	81233	85450	81950	1106	25200	5000	63910	100	1	21929154	18464	-5.85	0.53	12	0.06	-14405.00	159891.00	89300	20240208	-5.71	49500	20231020	70.10	89300	-5.71	20240208	61000	38.03	20240119	89300	-5.71	20240208	49500	70.10	20231020	0.58	N	035760	5000	1105 억		3199832	N	N	1524	N	00	N
89	20240516	090359	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	84000	-100	5	-0.12	167892000	1990	2.28	84500	84900	83900	109300	58900	84100	84367.84	29.81	-1497	-716	88233	86166	84733	82666	81233	85450	81950	1106	25200	5000	63910	100	1	21929154	18420	-5.83	0.53	12	0.01	-14405.00	159891.00	89300	20240208	-5.94	49500	20231020	69.70	89300	-5.94	20240208	61000	37.70	20240119	89300	-5.94	20240208	49500	69.70	20231020	0.58	N	035760	5000	1105 억		3202876	N	N	1524	N	00	N
90	20240514	160403	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	84100	-800	5	-0.94	7420693400	86961	75.53	84600	86800	83300	110300	59500	84900	85337.23	29.81	-4941	-3758	89633	87266	85933	83566	82233	86600	82900	1106	25400	5000	64520	100	1	21929154	18442	-5.84	0.53	12	0.40	-14405.00	159891.00	89300	20240208	-5.82	49500	20231020	69.90	89300	-5.82	20240208	61000	37.87	20240119	89300	-5.82	20240208	49500	69.90	20231020	0.65	N	035760	5000	1105 억		3203580	N	N	1524	N	00	N
91	20240514	150405	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	84500	-400	5	-0.47	6908877400	80893	70.26	84600	86800	83300	110300	59500	84900	85407.61	29.82	-4026	-3723	89633	87266	85933	83566	82233	86600	82900	1106	25400	5000	64520	100	1	21929154	18530	-5.87	0.53	12	0.37	-14405.00	159891.00	89300	20240208	-5.38	49500	20231020	70.71	89300	-5.38	20240208	61000	38.52	20240119	89300	-5.38	20240208	49500	70.71	20231020	0.65	N	035760	5000	1105 억		3204495	N	N	3331	N	00	N
92	20240514	140403	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	84800	-100	5	-0.12	6178240700	72262	62.77	84600	86800	83300	110300	59500	84900	85497.79	29.84	-2564	-2337	89633	87266	85933	83566	82233	86600	82900	1106	25400	5000	64520	100	1	21929154	18596	-5.89	0.53	12	0.33	-14405.00	159891.00	89300	20240208	-5.04	49500	20231020	71.31	89300	-5.04	20240208	61000	39.02	20240119	89300	-5.04	20240208	49500	71.31	20231020	0.65	N	035760	5000	1105 억		3205957	N	N	3331	N	00	N
93	20240514	130404	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	85300	400	2	0.47	5146409200	60076	52.18	84600	86800	83300	110300	59500	84900	85664.99	29.83	-3198	-471	89633	87266	85933	83566	82233	86600	82900	1106	25400	5000	64520	100	1	21929154	18706	-5.92	0.53	12	0.27	-14405.00	159891.00	89300	20240208	-4.48	49500	20231020	72.32	89300	-4.48	20240208	61000	39.84	20240119	89300	-4.48	20240208	49500	72.32	20231020	0.65	N	035760	5000	1105 억		3205323	N	N	3331	N	00	N
94	20240514	120403	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	86400	1500	2	1.77	4474199400	52248	45.38	84600	86800	83300	110300	59500	84900	85633.90	29.84	-1902	1760	89633	87266	85933	83566	82233	86600	82900	1106	25400	5000	64520	100	1	21929154	18947	-6.00	0.54	12	0.24	-14405.00	159891.00	89300	20240208	-3.25	49500	20231020	74.55	89300	-3.25	20240208	61000	41.64	20240119	89300	-3.25	20240208	49500	74.55	20231020	0.65	N	035760	5000	1105 억		3206619	N	N	3331	N	00	N
95	20240514	110402	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	86100	1200	2	1.41	3145190900	36870	32.02	84600	86500	83300	110300	59500	84900	85304.89	29.86	-514	1215	89633	87266	85933	83566	82233	86600	82900	1106	25400	5000	64520	100	1	21929154	18881	-5.98	0.54	12	0.17	-14405.00	159891.00	89300	20240208	-3.58	49500	20231020	73.94	89300	-3.58	20240208	61000	41.15	20240119	89300	-3.58	20240208	49500	73.94	20231020	0.65	N	035760	5000	1105 억		3208007	N	N	3331	N	00	N
96	20240514	100402	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	85400	500	2	0.59	1485510200	17570	15.26	84600	85500	83300	110300	59500	84900	84548.08	29.83	-3239	-3242	89633	87266	85933	83566	82233	86600	82900	1106	25400	5000	64520	100	1	21929154	18727	-5.93	0.53	12	0.08	-14405.00	159891.00	89300	20240208	-4.37	49500	20231020	72.53	89300	-4.37	20240208	61000	40.00	20240119	89300	-4.37	20240208	49500	72.53	20231020	0.65	N	035760	5000	1105 억		3205282	N	N	3331	N	00	N
97	20240514	090403	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	83400	-1500	5	-1.77	403281300	4811	4.18	84600	84700	83300	110300	59500	84900	83824.62	29.85	-1339	-1678	89633	87266	85933	83566	82233	86600	82900	1106	25400	5000	64520	100	1	21929154	18289	-5.79	0.52	12	0.02	-14405.00	159891.00	89300	20240208	-6.61	49500	20231020	68.48	89300	-6.61	20240208	61000	36.72	20240119	89300	-6.61	20240208	49500	68.48	20231020	0.65	N	035760	5000	1105 억		3207182	N	N	3331	N	00	N
98	20240513	160403	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	84900	-3700	5	-4.18	9834432600	115006	30.03	88000	88300	84600	115100	62100	88600	85500.94	29.84	-27680	-25305	94866	91732	85866	82732	76866	93300	84300	1106	26500	5000	67330	100	1	21929154	18618	-5.89	0.53	12	0.52	-14405.00	159891.00	89300	20240208	-4.93	49500	20231020	71.52	89300	-4.93	20240208	61000	39.18	20240119	89300	-4.93	20240208	49500	71.52	20231020	0.64	N	035760	5000	1105 억		3206526	N	N	3331	N	00	N
99	20240513	150404	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	84600	-4000	5	-4.51	9072271400	106029	27.69	88000	88300	84600	115100	62100	88600	85550.37	29.88	-23894	-23890	94866	91732	85866	82732	76866	93300	84300	1106	26500	5000	67330	100	1	21929154	18552	-5.87	0.53	12	0.48	-14405.00	159891.00	89300	20240208	-5.26	49500	20231020	70.91	89300	-5.26	20240208	61000	38.69	20240119	89300	-5.26	20240208	49500	70.91	20231020	0.64	N	035760	5000	1105 억		3210312	N	N	755	N	00	N
100	20240513	140402	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	85300	-3300	5	-3.72	7948393700	92793	24.23	88000	88300	84600	115100	62100	88600	85642.08	29.91	-20644	-20577	94866	91732	85866	82732	76866	93300	84300	1106	26500	5000	67330	100	1	21929154	18706	-5.92	0.53	12	0.42	-14405.00	159891.00	89300	20240208	-4.48	49500	20231020	72.32	89300	-4.48	20240208	61000	39.84	20240119	89300	-4.48	20240208	49500	72.32	20231020	0.64	N	035760	5000	1105 억		3213562	N	N	755	N	00	N
101	20240513	130402	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	85500	-3100	5	-3.50	7171131100	83677	21.85	88000	88300	84600	115100	62100	88600	85683.56	29.93	-18207	-18075	94866	91732	85866	82732	76866	93300	84300	1106	26500	5000	67330	100	1	21929154	18749	-5.94	0.53	12	0.38	-14405.00	159891.00	89300	20240208	-4.26	49500	20231020	72.73	89300	-4.26	20240208	61000	40.16	20240119	89300	-4.26	20240208	49500	72.73	20231020	0.64	N	035760	5000	1105 억		3215999	N	N	755	N	00	N
102	20240513	120403	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	85200	-3400	5	-3.84	6405526400	74684	19.50	88000	88300	84600	115100	62100	88600	85750.23	29.94	-16535	-16180	94866	91732	85866	82732	76866	93300	84300	1106	26500	5000	67330	100	1	21929154	18684	-5.91	0.53	12	0.34	-14405.00	159891.00	89300	20240208	-4.59	49500	20231020	72.12	89300	-4.59	20240208	61000	39.67	20240119	89300	-4.59	20240208	49500	72.12	20231020	0.64	N	035760	5000	1105 억		3217671	N	N	755	N	00	N
103	20240513	110401	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	85100	-3500	5	-3.95	5462628000	63629	16.62	88000	88300	84600	115100	62100	88600	85830.51	29.98	-12878	-12462	94866	91732	85866	82732	76866	93300	84300	1106	26500	5000	67330	100	1	21929154	18662	-5.91	0.53	12	0.29	-14405.00	159891.00	89300	20240208	-4.70	49500	20231020	71.92	89300	-4.70	20240208	61000	39.51	20240119	89300	-4.70	20240208	49500	71.92	20231020	0.64	N	035760	5000	1105 억		3221328	N	N	755	N	00	N
104	20240513	100403	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	85600	-3000	5	-3.39	3847262300	44648	11.66	88000	88300	85000	115100	62100	88600	86142.55	30.03	-7130	-6645	94866	91732	85866	82732	76866	93300	84300	1106	26500	5000	67330	100	1	21929154	18771	-5.94	0.54	12	0.20	-14405.00	159891.00	89300	20240208	-4.14	49500	20231020	72.93	89300	-4.14	20240208	61000	40.33	20240119	89300	-4.14	20240208	49500	72.93	20231020	0.64	N	035760	5000	1105 억		3227076	N	N	755	N	00	N
105	20240513	090403	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	87700	-900	5	-1.02	534658800	6076	1.59	88000	88300	87500	115100	62100	88600	87943.79	30.09	-1091	-485	94866	91732	85866	82732	76866	93300	84300	1106	26500	5000	67330	100	1	21929154	19232	-6.09	0.55	12	0.03	-14405.00	159891.00	89300	20240208	-1.79	49500	20231020	77.17	89300	-1.79	20240208	61000	43.77	20240119	89300	-1.79	20240208	49500	77.17	20231020	0.64	N	035760	5000	1105 억		3233115	N	N	755	N	00	N
106	20240510	160353	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	88600	7500	2	9.25	32961575700	381089	165.91	81500	89000	80000	105400	56800	81100	86491.63	30.10	65055	69318	87033	84066	80933	77966	74833	85550	79450	1106	24300	5000	61630	100	1	21929154	19429	-6.15	0.55	12	1.74	-14405.00	159891.00	89300	20240208	-0.78	49500	20231020	78.99	89300	-0.78	20240208	61000	45.25	20240119	89300	-0.78	20240208	49500	78.99	20231020	0.64	N	035760	5000	1105 억		3234206	N	N	755	N	00	N
107	20240510	150355	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	88600	7500	2	9.25	31280893300	362098	157.64	81500	89000	80000	105400	56800	81100	86388.07	30.03	58038	61876	87033	84066	80933	77966	74833	85550	79450	1106	24300	5000	61630	100	1	21929154	19429	-6.15	0.55	12	1.65	-14405.00	159891.00	89300	20240208	-0.78	49500	20231020	78.99	89300	-0.78	20240208	61000	45.25	20240119	89300	-0.78	20240208	49500	78.99	20231020	0.64	N	035760	5000	1105 억		3227189	N	N	477	N	00	N
108	20240510	140355	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	88900	7800	2	9.62	25648430600	298521	129.96	81500	89000	80000	105400	56800	81100	85918.51	30.04	59062	62364	87033	84066	80933	77966	74833	85550	79450	1106	24300	5000	61630	100	1	21929154	19495	-6.17	0.56	12	1.36	-14405.00	159891.00	89300	20240208	-0.45	49500	20231020	79.60	89300	-0.45	20240208	61000	45.74	20240119	89300	-0.45	20240208	49500	79.60	20231020	0.64	N	035760	5000	1105 억		3228213	N	N	477	N	00	N
109	20240510	130353	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	87700	6600	2	8.14	19856882400	232843	101.37	81500	87900	80000	105400	56800	81100	85280.31	29.92	45463	48854	87033	84066	80933	77966	74833	85550	79450	1106	24300	5000	61630	100	1	21929154	19232	-6.09	0.55	12	1.06	-14405.00	159891.00	89300	20240208	-1.79	49500	20231020	77.17	89300	-1.79	20240208	61000	43.77	20240119	89300	-1.79	20240208	49500	77.17	20231020	0.64	N	035760	5000	1105 억		3214614	N	N	477	N	00	N
110	20240510	120351	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	86400	5300	2	6.54	14462729000	170974	74.43	81500	86700	80000	105400	56800	81100	84590.43	29.79	32185	34516	87033	84066	80933	77966	74833	85550	79450	1106	24300	5000	61630	100	1	21929154	18947	-6.00	0.54	12	0.78	-14405.00	159891.00	89300	20240208	-3.25	49500	20231020	74.55	89300	-3.25	20240208	61000	41.64	20240119	89300	-3.25	20240208	49500	74.55	20231020	0.64	N	035760	5000	1105 억		3201336	N	N	477	N	00	N
111	20240510	110353	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	86400	5300	2	6.54	10498304700	124997	54.42	81500	86400	80000	105400	56800	81100	83988.68	29.67	19462	21064	87033	84066	80933	77966	74833	85550	79450	1106	24300	5000	61630	100	1	21929154	18947	-6.00	0.54	12	0.57	-14405.00	159891.00	89300	20240208	-3.25	49500	20231020	74.55	89300	-3.25	20240208	61000	41.64	20240119	89300	-3.25	20240208	49500	74.55	20231020	0.64	N	035760	5000	1105 억		3188613	N	N	477	N	00	N
112	20240510	100353	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	83000	1900	2	2.34	2935138300	35986	15.67	81500	83500	80000	105400	56800	81100	81563.47	29.49	-103	-59	87033	84066	80933	77966	74833	85550	79450	1106	24300	5000	61630	100	1	21929154	18201	-5.76	0.52	12	0.16	-14405.00	159891.00	89300	20240208	-7.05	49500	20231020	67.68	89300	-7.05	20240208	61000	36.07	20240119	89300	-7.05	20240208	49500	67.68	20231020	0.64	N	035760	5000	1105 억		3169048	N	N	477	N	00	N
113	20240510	090354	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	81200	100	2	0.12	353099500	4335	1.89	81500	81800	80900	105400	56800	81100	81453.99	29.46	-3089	-3158	87033	84066	80933	77966	74833	85550	79450	1106	24300	5000	61630	100	1	21929154	17806	-5.64	0.51	12	0.02	-14405.00	159891.00	89300	20240208	-9.07	49500	20231020	64.04	89300	-9.07	20240208	61000	33.11	20240119	89300	-9.07	20240208	49500	64.04	20231020	0.64	N	035760	5000	1105 억		3166062	N	N	477	N	00	N
114	20240509	160359	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	81100	2500	2	3.18	18545562000	228399	503.38	78200	83900	77800	102100	55100	78600	81198.12	29.40	39009	53800	79800	79200	78300	77700	76800	79350	77850	1106	23500	5000	59730	100	1	21929154	17785	-5.63	0.51	12	1.04	-14405.00	159891.00	89300	20240208	-9.18	49500	20231020	63.84	89300	-9.18	20240208	61000	32.95	20240119	89300	-9.18	20240208	49500	63.84	20231020	0.62	N	035760	5000	1105 억		3158871	N	N	477	N	00	N
115	20240509	150401	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	81600	3000	2	3.82	15666965300	192932	425.21	78200	83900	77800	102100	55100	78600	81204.60	29.45	45052	46255	79800	79200	78300	77700	76800	79350	77850	1106	23500	5000	59730	100	1	21929154	17894	-5.66	0.51	12	0.88	-14405.00	159891.00	89300	20240208	-8.62	49500	20231020	64.85	89300	-8.62	20240208	61000	33.77	20240119	89300	-8.62	20240208	49500	64.85	20231020	0.62	N	035760	5000	1105 억		3164914	N	N	232	N	00	N
116	20240509	140354	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	82500	3900	2	4.96	10275701800	127484	280.97	78200	83200	77800	102100	55100	78600	80603.85	29.30	28739	24485	79800	79200	78300	77700	76800	79350	77850	1106	23500	5000	59730	100	1	21929154	18092	-5.73	0.52	12	0.58	-14405.00	159891.00	89300	20240208	-7.61	49500	20231020	66.67	89300	-7.61	20240208	61000	35.25	20240119	89300	-7.61	20240208	49500	66.67	20231020	0.62	N	035760	5000	1105 억		3148601	N	N	232	N	00	N
117	20240509	130355	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	79500	900	2	1.15	4048121100	50893	112.17	78200	80800	77800	102100	55100	78600	79541.81	29.25	22741	11976	79800	79200	78300	77700	76800	79350	77850	1106	23500	5000	59730	100	1	21929154	17434	-5.52	0.50	12	0.23	-14405.00	159891.00	89300	20240208	-10.97	49500	20231020	60.61	89300	-10.97	20240208	61000	30.33	20240119	89300	-10.97	20240208	49500	60.61	20231020	0.62	N	035760	5000	1105 억		3142603	N	N	232	N	00	N
118	20240509	120353	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	80600	2000	2	2.54	3168173300	39910	87.96	78200	80800	77800	102100	55100	78600	79382.94	29.20	18004	9477	79800	79200	78300	77700	76800	79350	77850	1106	23500	5000	59730	100	1	21929154	17675	-5.60	0.50	12	0.18	-14405.00	159891.00	89300	20240208	-9.74	49500	20231020	62.83	89300	-9.74	20240208	61000	32.13	20240119	89300	-9.74	20240208	49500	62.83	20231020	0.62	N	035760	5000	1105 억		3137866	N	N	232	N	00	N
119	20240509	110347	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	79300	700	2	0.89	1630295000	20725	45.68	78200	79300	77800	102100	55100	78600	78663.21	29.12	8732	3246	79800	79200	78300	77700	76800	79350	77850	1106	23500	5000	59730	100	1	21929154	17390	-5.51	0.50	12	0.09	-14405.00	159891.00	89300	20240208	-11.20	49500	20231020	60.20	89300	-11.20	20240208	61000	30.00	20240119	89300	-11.20	20240208	49500	60.20	20231020	0.62	N	035760	5000	1105 억		3128594	N	N	232	N	00	N
120	20240509	100349	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	79000	400	2	0.51	654928500	8344	18.39	78200	79100	77800	102100	55100	78600	78490.95	29.06	2772	-110	79800	79200	78300	77700	76800	79350	77850	1106	23500	5000	59730	100	1	21929154	17324	-5.48	0.49	12	0.04	-14405.00	159891.00	89300	20240208	-11.53	49500	20231020	59.60	89300	-11.53	20240208	61000	29.51	20240119	89300	-11.53	20240208	49500	59.60	20231020	0.62	N	035760	5000	1105 억		3122634	N	N	232	N	00	N
121	20240509	090347	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	78300	-300	5	-0.38	66898900	855	1.88	78200	78600	78200	102100	55100	78600	78244.33	29.04	176	-511	79800	79200	78300	77700	76800	79350	77850	1106	23500	5000	59730	100	1	21929154	17171	-5.44	0.49	12	0.00	-14405.00	159891.00	89300	20240208	-12.32	49500	20231020	58.18	89300	-12.32	20240208	61000	28.36	20240119	89300	-12.32	20240208	49500	58.18	20231020	0.62	N	035760	5000	1105 억		3120038	N	N	232	N	00	N
122	20240508	160347	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	78600	0	3	0.00	3525206100	45221	104.00	78600	78900	77400	102100	55100	78600	77954.47	29.03	4167	-6113	81133	79866	78733	77466	76333	79300	76900	1106	23500	5000	59730	100	1	21929154	17236	-5.46	0.49	12	0.21	-14405.00	159891.00	89300	20240208	-11.98	49500	20231020	58.79	89300	-11.98	20240208	61000	28.85	20240119	89300	-11.98	20240208	49500	58.79	20231020	0.65	N	035760	5000	1105 억		3119862	N	N	232	N	00	N
123	20240508	150350	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	78000	-600	5	-0.76	2986016800	38349	88.20	78600	78900	77400	102100	55100	78600	77864.17	29.01	2042	-7783	81133	79866	78733	77466	76333	79300	76900	1106	23500	5000	59730	100	1	21929154	17105	-5.41	0.49	12	0.17	-14405.00	159891.00	89300	20240208	-12.65	49500	20231020	57.58	89300	-12.65	20240208	61000	27.87	20240119	89300	-12.65	20240208	49500	57.58	20231020	0.65	N	035760	5000	1105 억		3117737	N	N	137	N	00	N
124	20240508	140345	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	78100	-500	5	-0.64	2648429900	34018	78.23	78600	78900	77400	102100	55100	78600	77853.67	29.01	1247	-8217	81133	79866	78733	77466	76333	79300	76900	1106	23500	5000	59730	100	1	21929154	17127	-5.42	0.49	12	0.16	-14405.00	159891.00	89300	20240208	-12.54	49500	20231020	57.78	89300	-12.54	20240208	61000	28.03	20240119	89300	-12.54	20240208	49500	57.78	20231020	0.65	N	035760	5000	1105 억		3116942	N	N	137	N	00	N
125	20240508	130344	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	78000	-600	5	-0.76	2228829600	28632	65.85	78600	78900	77400	102100	55100	78600	77843.87	28.99	-465	-7763	81133	79866	78733	77466	76333	79300	76900	1106	23500	5000	59730	100	1	21929154	17105	-5.41	0.49	12	0.13	-14405.00	159891.00	89300	20240208	-12.65	49500	20231020	57.58	89300	-12.65	20240208	61000	27.87	20240119	89300	-12.65	20240208	49500	57.58	20231020	0.65	N	035760	5000	1105 억		3115230	N	N	137	N	00	N
126	20240508	120346	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	77600	-1000	5	-1.27	1723105900	22138	50.91	78600	78900	77400	102100	55100	78600	77834.59	28.97	-2643	-7699	81133	79866	78733	77466	76333	79300	76900	1106	23500	5000	59730	100	1	21929154	17017	-5.39	0.49	12	0.10	-14405.00	159891.00	89300	20240208	-13.10	49500	20231020	56.77	89300	-13.10	20240208	61000	27.21	20240119	89300	-13.10	20240208	49500	56.77	20231020	0.65	N	035760	5000	1105 억		3113052	N	N	137	N	00	N
127	20240508	110421	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	77700	-900	5	-1.15	1255356900	16115	37.06	78600	78900	77600	102100	55100	78600	77899.68	28.97	-2417	-5106	81133	79866	78733	77466	76333	79300	76900	1106	23500	5000	59730	100	1	21929154	17039	-5.39	0.49	12	0.07	-14405.00	159891.00	89300	20240208	-12.99	49500	20231020	56.97	89300	-12.99	20240208	61000	27.38	20240119	89300	-12.99	20240208	49500	56.97	20231020	0.65	N	035760	5000	1105 억		3113278	N	N	137	N	00	N
128	20240508	100352	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	78100	-500	5	-0.64	677740000	8691	19.99	78600	78900	77600	102100	55100	78600	77981.46	28.99	-1142	-1452	81133	79866	78733	77466	76333	79300	76900	1106	23500	5000	59730	100	1	21929154	17127	-5.42	0.49	12	0.04	-14405.00	159891.00	89300	20240208	-12.54	49500	20231020	57.78	89300	-12.54	20240208	61000	28.03	20240119	89300	-12.54	20240208	49500	57.78	20231020	0.65	N	035760	5000	1105 억		3114553	N	N	137	N	00	N
129	20240508	090348	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	78600	0	3	0.00	93458500	1189	2.73	78600	78900	78300	102100	55100	78600	78602.62	28.99	-407	-247	81133	79866	78733	77466	76333	79300	76900	1106	23500	5000	59730	100	1	21929154	17236	-5.46	0.49	12	0.01	-14405.00	159891.00	89300	20240208	-11.98	49500	20231020	58.79	89300	-11.98	20240208	61000	28.85	20240119	89300	-11.98	20240208	49500	58.79	20231020	0.65	N	035760	5000	1105 억		3115288	N	N	137	N	00	N
130	20240503	160356	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	78400	2100	2	2.75	4492484000	57558	130.75	76900	78900	76500	99100	53500	76300	78050.74	29.08	-945	7274	77633	76966	76333	75666	75033	77300	76000	1106	22800	5000	57980	100	1	21929154	17192	-5.44	0.49	12	0.26	-14405.00	159891.00	89300	20240208	-12.21	49500	20231020	58.38	89300	-12.21	20240208	61000	28.52	20240119	89300	-12.21	20240208	49500	58.38	20231020	0.63	N	035760	5000	1105 억		3124938	N	N	435	N	00	N
131	20240503	150355	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	78900	2600	2	3.41	3820196200	48995	111.30	76900	78900	76500	99100	53500	76300	77971.14	29.10	974	8310	77633	76966	76333	75666	75033	77300	76000	1106	22800	5000	57980	100	1	21929154	17302	-5.48	0.49	12	0.22	-14405.00	159891.00	89300	20240208	-11.65	49500	20231020	59.39	89300	-11.65	20240208	61000	29.34	20240119	89300	-11.65	20240208	49500	59.39	20231020	0.63	N	035760	5000	1105 억		3126857	N	N	93	N	00	N
132	20240503	140356	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	78700	2400	2	3.15	2906665700	37383	84.92	76900	78800	76500	99100	53500	76300	77753.68	29.13	3856	9460	77633	76966	76333	75666	75033	77300	76000	1106	22800	5000	57980	100	1	21929154	17258	-5.46	0.49	12	0.17	-14405.00	159891.00	89300	20240208	-11.87	49500	20231020	58.99	89300	-11.87	20240208	61000	29.02	20240119	89300	-11.87	20240208	49500	58.99	20231020	0.63	N	035760	5000	1105 억		3129739	N	N	93	N	00	N
133	20240503	130355	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	77900	1600	2	2.10	1938312300	25015	56.82	76900	78200	76500	99100	53500	76300	77486.00	29.11	1782	6494	77633	76966	76333	75666	75033	77300	76000	1106	22800	5000	57980	100	1	21929154	17083	-5.41	0.49	12	0.11	-14405.00	159891.00	89300	20240208	-12.77	49500	20231020	57.37	89300	-12.77	20240208	61000	27.70	20240119	89300	-12.77	20240208	49500	57.37	20231020	0.63	N	035760	5000	1105 억		3127665	N	N	93	N	00	N
134	20240503	120355	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	77500	1200	2	1.57	1625479500	20989	47.68	76900	78200	76500	99100	53500	76300	77444.35	29.11	1912	5436	77633	76966	76333	75666	75033	77300	76000	1106	22800	5000	57980	100	1	21929154	16995	-5.38	0.48	12	0.10	-14405.00	159891.00	89300	20240208	-13.21	49500	20231020	56.57	89300	-13.21	20240208	61000	27.05	20240119	89300	-13.21	20240208	49500	56.57	20231020	0.63	N	035760	5000	1105 억		3127795	N	N	93	N	00	N
135	20240503	110353	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	77100	800	2	1.05	1435575000	18533	42.10	76900	78200	76500	99100	53500	76300	77460.48	29.11	2222	4905	77633	76966	76333	75666	75033	77300	76000	1106	22800	5000	57980	100	1	21929154	16907	-5.35	0.48	12	0.08	-14405.00	159891.00	89300	20240208	-13.66	49500	20231020	55.76	89300	-13.66	20240208	61000	26.39	20240119	89300	-13.66	20240208	49500	55.76	20231020	0.63	N	035760	5000	1105 억		3128105	N	N	93	N	00	N
136	20240503	100353	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	77700	1400	2	1.83	810924400	10508	23.87	76900	77800	76500	99100	53500	76300	77172.10	29.12	2828	4603	77633	76966	76333	75666	75033	77300	76000	1106	22800	5000	57980	100	1	21929154	17039	-5.39	0.49	12	0.05	-14405.00	159891.00	89300	20240208	-12.99	49500	20231020	56.97	89300	-12.99	20240208	61000	27.38	20240119	89300	-12.99	20240208	49500	56.97	20231020	0.63	N	035760	5000	1105 억		3128711	N	N	93	N	00	N
137	20240503	090352	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	77300	1000	2	1.31	133128600	1728	3.93	76900	77300	76600	99100	53500	76300	77042.01	29.09	10	810	77633	76966	76333	75666	75033	77300	76000	1106	22800	5000	57980	100	1	21929154	16951	-5.37	0.48	12	0.01	-14405.00	159891.00	89300	20240208	-13.44	49500	20231020	56.16	89300	-13.44	20240208	61000	26.72	20240119	89300	-13.44	20240208	49500	56.16	20231020	0.63	N	035760	5000	1105 억		3125893	N	N	93	N	00	N
138	20240502	160351	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	76300	300	2	0.39	3353032800	43947	57.79	76000	77000	75700	98800	53200	76000	76297.24	29.09	1883	1899	80600	78300	77100	74800	73600	77700	74200	1106	22800	5000	57760	100	1	21929154	16732	-5.30	0.48	12	0.20	-14405.00	159891.00	89300	20240208	-14.56	49500	20231020	54.14	89300	-14.56	20240208	61000	25.08	20240119	89300	-14.56	20240208	49500	54.14	20231020	0.63	N	035760	5000	1105 억		3125883	N	N	93	N	00	N
139	20240502	150353	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	76300	300	2	0.39	3151601400	41306	54.31	76000	77000	75700	98800	53200	76000	76298.93	29.09	2291	2004	80600	78300	77100	74800	73600	77700	74200	1106	22800	5000	57760	100	1	21929154	16732	-5.30	0.48	12	0.19	-14405.00	159891.00	89300	20240208	-14.56	49500	20231020	54.14	89300	-14.56	20240208	61000	25.08	20240119	89300	-14.56	20240208	49500	54.14	20231020	0.63	N	035760	5000	1105 억		3126291	N	N	448	N	00	N
140	20240502	140351	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	76700	700	2	0.92	2353532300	30838	40.55	76000	77000	75700	98800	53200	76000	76319.30	29.09	2195	1855	80600	78300	77100	74800	73600	77700	74200	1106	22800	5000	57760	100	1	21929154	16820	-5.32	0.48	12	0.14	-14405.00	159891.00	89300	20240208	-14.11	49500	20231020	54.95	89300	-14.11	20240208	61000	25.74	20240119	89300	-14.11	20240208	49500	54.95	20231020	0.63	N	035760	5000	1105 억		3126195	N	N	448	N	00	N
141	20240502	130350	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	76800	800	2	1.05	1884019400	24702	32.48	76000	77000	75700	98800	53200	76000	76269.99	29.07	-851	-1110	80600	78300	77100	74800	73600	77700	74200	1106	22800	5000	57760	100	1	21929154	16842	-5.33	0.48	12	0.11	-14405.00	159891.00	89300	20240208	-14.00	49500	20231020	55.15	89300	-14.00	20240208	61000	25.90	20240119	89300	-14.00	20240208	49500	55.15	20231020	0.63	N	035760	5000	1105 억		3123149	N	N	448	N	00	N
142	20240502	120350	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	76500	500	2	0.66	1478094500	19411	25.52	76000	76600	75700	98800	53200	76000	76147.31	29.04	-3259	-3413	80600	78300	77100	74800	73600	77700	74200	1106	22800	5000	57760	100	1	21929154	16776	-5.31	0.48	12	0.09	-14405.00	159891.00	89300	20240208	-14.33	49500	20231020	54.55	89300	-14.33	20240208	61000	25.41	20240119	89300	-14.33	20240208	49500	54.55	20231020	0.63	N	035760	5000	1105 억		3120741	N	N	448	N	00	N
143	20240502	110349	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	76300	300	2	0.39	1184200300	15551	20.45	76000	76600	75700	98800	53200	76000	76149.53	29.04	-3462	-3386	80600	78300	77100	74800	73600	77700	74200	1106	22800	5000	57760	100	1	21929154	16732	-5.30	0.48	12	0.07	-14405.00	159891.00	89300	20240208	-14.56	49500	20231020	54.14	89300	-14.56	20240208	61000	25.08	20240119	89300	-14.56	20240208	49500	54.14	20231020	0.63	N	035760	5000	1105 억		3120538	N	N	448	N	00	N
144	20240502	100349	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	76200	200	2	0.26	741751100	9742	12.81	76000	76600	75700	98800	53200	76000	76139.61	29.06	-1637	-1669	80600	78300	77100	74800	73600	77700	74200	1106	22800	5000	57760	100	1	21929154	16710	-5.29	0.48	12	0.04	-14405.00	159891.00	89300	20240208	-14.67	49500	20231020	53.94	89300	-14.67	20240208	61000	24.92	20240119	89300	-14.67	20240208	49500	53.94	20231020	0.63	N	035760	5000	1105 억		3122363	N	N	448	N	00	N
145	20240502	090350	55	40.00	KSQ150		방송서비스	N	N	N	Y	40	N	76400	400	2	0.53	30804300	405	0.53	76000	76400	75800	98800	53200	76000	76061.06	29.07	-134	-40	80600	78300	77100	74800	73600	77700	74200	1106	22800	5000	57760	100	1	21929154	16754	-5.30	0.48	12	0.00	-14405.00	159891.00	89300	20240208	-14.45	49500	20231020	54.34	89300	-14.45	20240208	61000	25.25	20240119	89300	-14.45	20240208	49500	54.34	20231020	0.63	N	035760	5000	1105 억		3123866	N	N	448	N	00	N