KissMeData/119860/price/prices-20231101.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	20231130	160843	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11770	50	2	0.43	829895590	71222	17.39	11650	11790	11460	15230	8210	11720	11652.02	3.07	0	16964	12493	12106	11463	11076	10433	12300	11270	234	3510	500	8200	10	1	46747183	5502	25.64	0.87	12	0.15	459.00	13547.00	19900	20221201	-40.85	9720	20231005	21.09	16430	-28.36	20230125	9720	21.09	20231005	19900	-40.85	20221201	9720	21.09	20231005	0.75	N	119860	500	233 억		1433347	N	N	72	N	00	N
3	20231130	150844	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11680	-40	5	-0.34	591138790	50832	12.41	11650	11790	11460	15230	8210	11720	11629.26	3.07	0	6707	12493	12106	11463	11076	10433	12300	11270	234	3510	500	8200	10	1	46747183	5460	25.45	0.86	12	0.11	459.00	13547.00	19900	20221201	-41.31	9720	20231005	20.16	16430	-28.91	20230125	9720	20.16	20231005	19900	-41.31	20221201	9720	20.16	20231005	0.75	N	119860	500	233 억		1433347	N	N	81	N	00	N
4	20231130	140840	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11740	20	2	0.17	454706420	39139	9.56	11650	11790	11460	15230	8210	11720	11617.73	3.07	0	3202	12493	12106	11463	11076	10433	12300	11270	234	3510	500	8200	10	1	46747183	5488	25.58	0.87	12	0.08	459.00	13547.00	19900	20221201	-41.01	9720	20231005	20.78	16430	-28.55	20230125	9720	20.78	20231005	19900	-41.01	20221201	9720	20.78	20231005	0.75	N	119860	500	233 억		1433347	N	N	81	N	00	N
5	20231130	130837	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11720	0	3	0.00	423342010	36459	8.90	11650	11790	11460	15230	8210	11720	11611.45	3.07	0	2658	12493	12106	11463	11076	10433	12300	11270	234	3510	500	8200	10	1	46747183	5479	25.53	0.87	12	0.08	459.00	13547.00	19900	20221201	-41.11	9720	20231005	20.58	16430	-28.67	20230125	9720	20.58	20231005	19900	-41.11	20221201	9720	20.58	20231005	0.75	N	119860	500	233 억		1433347	N	N	81	N	00	N
6	20231130	120849	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11710	-10	5	-0.09	382196300	32950	8.05	11650	11790	11460	15230	8210	11720	11599.28	3.07	0	1465	12493	12106	11463	11076	10433	12300	11270	234	3510	500	8200	10	1	46747183	5474	25.51	0.86	12	0.07	459.00	13547.00	19900	20221201	-41.16	9720	20231005	20.47	16430	-28.73	20230125	9720	20.47	20231005	19900	-41.16	20221201	9720	20.47	20231005	0.75	N	119860	500	233 억		1433347	N	N	81	N	00	N
7	20231130	110845	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11650	-70	5	-0.60	318697970	27512	6.72	11650	11790	11460	15230	8210	11720	11583.96	3.07	0	-74	12493	12106	11463	11076	10433	12300	11270	234	3510	500	8200	10	1	46747183	5446	25.38	0.86	12	0.06	459.00	13547.00	19900	20221201	-41.46	9720	20231005	19.86	16430	-29.09	20230125	9720	19.86	20231005	19900	-41.46	20221201	9720	19.86	20231005	0.75	N	119860	500	233 억		1433347	N	N	81	N	00	N
8	20231130	100839	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11700	-20	5	-0.17	274754920	23735	5.80	11650	11790	11460	15230	8210	11720	11575.94	3.07	0	-801	12493	12106	11463	11076	10433	12300	11270	234	3510	500	8200	10	1	46747183	5469	25.49	0.86	12	0.05	459.00	13547.00	19900	20221201	-41.21	9720	20231005	20.37	16430	-28.79	20230125	9720	20.37	20231005	19900	-41.21	20221201	9720	20.37	20231005	0.75	N	119860	500	233 억		1433347	N	N	81	N	00	N
9	20231130	090840	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11520	-200	5	-1.71	110601860	9498	2.32	11650	11790	11500	15230	8210	11720	11644.75	3.07	0	-1969	12493	12106	11463	11076	10433	12300	11270	234	3510	500	8200	10	1	46747183	5385	25.10	0.85	12	0.02	459.00	13547.00	19900	20221201	-42.11	9720	20231005	18.52	16430	-29.88	20230125	9720	18.52	20231005	19900	-42.11	20221201	9720	18.52	20231005	0.75	N	119860	500	233 억		1433347	N	N	81	N	00	N
10	20231129	160836	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11720	770	2	7.03	4718678880	408113	1201.53	10870	11850	10820	14230	7670	10950	11562.00	3.10	0	25397	11283	11116	11033	10866	10783	11075	10825	234	3280	500	7660	10	1	46747183	5479	25.53	0.87	12	0.87	459.00	13547.00	19900	20221201	-41.11	9720	20231005	20.58	16430	-28.67	20230125	9720	20.58	20231005	19900	-41.11	20221201	9720	20.58	20231005	0.76	N	119860	500	233 억		1450770	N	N	81	N	00	N
11	20231129	150843	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11670	720	2	6.58	4482134320	387871	1141.94	10870	11850	10820	14230	7670	10950	11555.73	3.10	0	24260	11283	11116	11033	10866	10783	11075	10825	234	3280	500	7660	10	1	46747183	5455	25.42	0.86	12	0.83	459.00	13547.00	19900	20221201	-41.36	9720	20231005	20.06	16430	-28.97	20230125	9720	20.06	20231005	19900	-41.36	20221201	9720	20.06	20231005	0.76	N	119860	500	233 억		1450770	N	N	24	N	00	N
12	20231129	140838	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11440	490	2	4.47	4185210890	362164	1066.25	10870	11850	10820	14230	7670	10950	11556.12	3.10	0	24842	11283	11116	11033	10866	10783	11075	10825	234	3280	500	7660	10	1	46747183	5348	24.92	0.84	12	0.77	459.00	13547.00	19900	20221201	-42.51	9720	20231005	17.70	16430	-30.37	20230125	9720	17.70	20231005	19900	-42.51	20221201	9720	17.70	20231005	0.76	N	119860	500	233 억		1450770	N	N	24	N	00	N
13	20231129	130839	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11440	490	2	4.47	4074689240	352508	1037.83	10870	11850	10820	14230	7670	10950	11559.14	3.10	0	20890	11283	11116	11033	10866	10783	11075	10825	234	3280	500	7660	10	1	46747183	5348	24.92	0.84	12	0.75	459.00	13547.00	19900	20221201	-42.51	9720	20231005	17.70	16430	-30.37	20230125	9720	17.70	20231005	19900	-42.51	20221201	9720	17.70	20231005	0.76	N	119860	500	233 억		1450770	N	N	24	N	00	N
14	20231129	120840	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11520	570	2	5.21	3986960680	344876	1015.36	10870	11850	10820	14230	7670	10950	11560.56	3.10	0	19424	11283	11116	11033	10866	10783	11075	10825	234	3280	500	7660	10	1	46747183	5385	25.10	0.85	12	0.74	459.00	13547.00	19900	20221201	-42.11	9720	20231005	18.52	16430	-29.88	20230125	9720	18.52	20231005	19900	-42.11	20221201	9720	18.52	20231005	0.76	N	119860	500	233 억		1450770	N	N	24	N	00	N
15	20231129	110840	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11570	620	2	5.66	3747748540	324153	954.35	10870	11850	10820	14230	7670	10950	11561.67	3.10	0	11985	11283	11116	11033	10866	10783	11075	10825	234	3280	500	7660	10	1	46747183	5409	25.21	0.85	12	0.69	459.00	13547.00	19900	20221201	-41.86	9720	20231005	19.03	16430	-29.58	20230125	9720	19.03	20231005	19900	-41.86	20221201	9720	19.03	20231005	0.76	N	119860	500	233 억		1450770	N	N	24	N	00	N
16	20231129	100838	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11690	740	2	6.76	3180846790	275675	811.62	10870	11850	10820	14230	7670	10950	11538.39	3.10	0	-8764	11283	11116	11033	10866	10783	11075	10825	234	3280	500	7660	10	1	46747183	5465	25.47	0.86	12	0.59	459.00	13547.00	19900	20221201	-41.26	9720	20231005	20.27	16430	-28.85	20230125	9720	20.27	20231005	19900	-41.26	20221201	9720	20.27	20231005	0.76	N	119860	500	233 억		1450770	N	N	24	N	00	N
17	20231129	090835	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11090	140	2	1.28	332516930	30074	88.54	10870	11140	10820	14230	7670	10950	11056.62	3.10	0	-6145	11283	11116	11033	10866	10783	11075	10825	234	3280	500	7660	10	1	46747183	5184	24.16	0.82	12	0.06	459.00	13547.00	19900	20221201	-44.27	9720	20231005	14.09	16430	-32.50	20230125	9720	14.09	20231005	19900	-44.27	20221201	9720	14.09	20231005	0.76	N	119860	500	233 억		1450770	N	N	24	N	00	N
18	20231128	160835	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10950	-160	5	-1.44	375058620	33965	107.08	11010	11200	10950	14440	7780	11110	11042.49	3.12	0	6340	11350	11230	11120	11000	10890	11175	10945	234	3330	500	7770	10	1	46747183	5119	23.86	0.81	12	0.07	459.00	13547.00	19900	20221201	-44.97	9720	20231005	12.65	16430	-33.35	20230125	9720	12.65	20231005	19900	-44.97	20221201	9720	12.65	20231005	0.75	N	119860	500	233 억		1457152	N	N	24	N	00	N
19	20231128	150741	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11030	-80	5	-0.72	308224090	27886	87.92	11010	11200	10950	14440	7780	11110	11052.98	3.12	0	3352	11350	11230	11120	11000	10890	11175	10945	234	3330	500	7770	10	1	46747183	5156	24.03	0.81	12	0.06	459.00	13547.00	19900	20221201	-44.57	9720	20231005	13.48	16430	-32.87	20230125	9720	13.48	20231005	19900	-44.57	20221201	9720	13.48	20231005	0.75	N	119860	500	233 억		1457152	N	N	450	N	00	N
20	20231128	140836	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11040	-70	5	-0.63	253604010	22931	72.30	11010	11200	10950	14440	7780	11110	11059.42	3.12	0	2593	11350	11230	11120	11000	10890	11175	10945	234	3330	500	7770	10	1	46747183	5161	24.05	0.81	12	0.05	459.00	13547.00	19900	20221201	-44.52	9720	20231005	13.58	16430	-32.81	20230125	9720	13.58	20231005	19900	-44.52	20221201	9720	13.58	20231005	0.75	N	119860	500	233 억		1457152	N	N	450	N	00	N
21	20231128	130830	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11040	-70	5	-0.63	220498910	19931	62.84	11010	11200	10950	14440	7780	11110	11063.09	3.12	0	1696	11350	11230	11120	11000	10890	11175	10945	234	3330	500	7770	10	1	46747183	5161	24.05	0.81	12	0.04	459.00	13547.00	19900	20221201	-44.52	9720	20231005	13.58	16430	-32.81	20230125	9720	13.58	20231005	19900	-44.52	20221201	9720	13.58	20231005	0.75	N	119860	500	233 억		1457152	N	N	450	N	00	N
22	20231128	120834	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11040	-70	5	-0.63	198318170	17922	56.50	11010	11200	10950	14440	7780	11110	11065.60	3.12	0	1195	11350	11230	11120	11000	10890	11175	10945	234	3330	500	7770	10	1	46747183	5161	24.05	0.81	12	0.04	459.00	13547.00	19900	20221201	-44.52	9720	20231005	13.58	16430	-32.81	20230125	9720	13.58	20231005	19900	-44.52	20221201	9720	13.58	20231005	0.75	N	119860	500	233 억		1457152	N	N	450	N	00	N
23	20231128	110835	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11120	10	2	0.09	168854050	15266	48.13	11010	11200	10950	14440	7780	11110	11060.76	3.12	0	904	11350	11230	11120	11000	10890	11175	10945	234	3330	500	7770	10	1	46747183	5198	24.23	0.82	12	0.03	459.00	13547.00	19900	20221201	-44.12	9720	20231005	14.40	16430	-32.32	20230125	9720	14.40	20231005	19900	-44.12	20221201	9720	14.40	20231005	0.75	N	119860	500	233 억		1457152	N	N	450	N	00	N
24	20231128	100832	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11150	40	2	0.36	130593450	11818	37.26	11010	11200	10950	14440	7780	11110	11050.33	3.12	0	757	11350	11230	11120	11000	10890	11175	10945	234	3330	500	7770	10	1	46747183	5212	24.29	0.82	12	0.03	459.00	13547.00	19900	20221201	-43.97	9720	20231005	14.71	16430	-32.14	20230125	9720	14.71	20231005	19900	-43.97	20221201	9720	14.71	20231005	0.75	N	119860	500	233 억		1457152	N	N	450	N	00	N
25	20231128	090832	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11040	-70	5	-0.63	9811880	890	2.81	11010	11100	11000	14440	7780	11110	11023.61	3.12	0	44	11350	11230	11120	11000	10890	11175	10945	234	3330	500	7770	10	1	46747183	5161	24.05	0.81	12	0.00	459.00	13547.00	19900	20221201	-44.52	9720	20231005	13.58	16430	-32.81	20230125	9720	13.58	20231005	19900	-44.52	20221201	9720	13.58	20231005	0.75	N	119860	500	233 억		1457152	N	N	450	N	00	N
26	20231127	160829	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11110	-100	5	-0.89	348895300	31447	133.28	11210	11240	11010	14570	7850	11210	11094.70	3.14	0	-11032	11383	11296	11203	11116	11023	11340	11160	234	3360	500	7840	10	1	46747183	5194	24.20	0.82	12	0.07	459.00	13547.00	19900	20221201	-44.17	9720	20231005	14.30	16430	-32.38	20230125	9720	14.30	20231005	19900	-44.17	20221201	9720	14.30	20231005	0.75	N	119860	500	233 억		1466779	N	N	450	N	00	N
27	20231127	150832	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11090	-120	5	-1.07	334516700	30150	127.78	11210	11240	11010	14570	7850	11210	11095.08	3.14	0	-10646	11383	11296	11203	11116	11023	11340	11160	234	3360	500	7840	10	1	46747183	5184	24.16	0.82	12	0.06	459.00	13547.00	19900	20221201	-44.27	9720	20231005	14.09	16430	-32.50	20230125	9720	14.09	20231005	19900	-44.27	20221201	9720	14.09	20231005	0.75	N	119860	500	233 억		1466779	N	N	28	N	00	N
28	20231127	140836	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11030	-180	5	-1.61	290067910	26124	110.72	11210	11240	11030	14570	7850	11210	11103.50	3.14	0	-9260	11383	11296	11203	11116	11023	11340	11160	234	3360	500	7840	10	1	46747183	5156	24.03	0.81	12	0.06	459.00	13547.00	19900	20221201	-44.57	9720	20231005	13.48	16430	-32.87	20230125	9720	13.48	20231005	19900	-44.57	20221201	9720	13.48	20231005	0.75	N	119860	500	233 억		1466779	N	N	28	N	00	N
29	20231127	130834	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11060	-150	5	-1.34	232991390	20959	88.83	11210	11240	11030	14570	7850	11210	11116.53	3.14	0	-8257	11383	11296	11203	11116	11023	11340	11160	234	3360	500	7840	10	1	46747183	5170	24.10	0.82	12	0.04	459.00	13547.00	19900	20221201	-44.42	9720	20231005	13.79	16430	-32.68	20230125	9720	13.79	20231005	19900	-44.42	20221201	9720	13.79	20231005	0.75	N	119860	500	233 억		1466779	N	N	28	N	00	N
30	20231127	120837	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11090	-120	5	-1.07	141826010	12721	53.91	11210	11240	11050	14570	7850	11210	11148.97	3.14	0	-3371	11383	11296	11203	11116	11023	11340	11160	234	3360	500	7840	10	1	46747183	5184	24.16	0.82	12	0.03	459.00	13547.00	19900	20221201	-44.27	9720	20231005	14.09	16430	-32.50	20230125	9720	14.09	20231005	19900	-44.27	20221201	9720	14.09	20231005	0.75	N	119860	500	233 억		1466779	N	N	28	N	00	N
31	20231127	110823	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11180	-30	5	-0.27	79400100	7106	30.12	11210	11240	11050	14570	7850	11210	11173.67	3.14	0	98	11383	11296	11203	11116	11023	11340	11160	234	3360	500	7840	10	1	46747183	5226	24.36	0.83	12	0.02	459.00	13547.00	19900	20221201	-43.82	9720	20231005	15.02	16430	-31.95	20230125	9720	15.02	20231005	19900	-43.82	20221201	9720	15.02	20231005	0.75	N	119860	500	233 억		1466779	N	N	28	N	00	N
32	20231127	100822	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11130	-80	5	-0.71	66566430	5956	25.24	11210	11240	11050	14570	7850	11210	11176.37	3.14	0	313	11383	11296	11203	11116	11023	11340	11160	234	3360	500	7840	10	1	46747183	5203	24.25	0.82	12	0.01	459.00	13547.00	19900	20221201	-44.07	9720	20231005	14.51	16430	-32.26	20230125	9720	14.51	20231005	19900	-44.07	20221201	9720	14.51	20231005	0.75	N	119860	500	233 억		1466779	N	N	28	N	00	N
33	20231127	090826	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11210	0	3	0.00	31752760	2836	12.02	11210	11240	11050	14570	7850	11210	11196.32	3.14	0	1533	11383	11296	11203	11116	11023	11340	11160	234	3360	500	7840	10	1	46747183	5240	24.42	0.83	12	0.01	459.00	13547.00	19900	20221201	-43.67	9720	20231005	15.33	16430	-31.77	20230125	9720	15.33	20231005	19900	-43.67	20221201	9720	15.33	20231005	0.75	N	119860	500	233 억		1466779	N	N	28	N	00	N
34	20231124	160818	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11210	60	2	0.54	263973430	23592	106.87	11110	11290	11110	14490	7810	11150	11189.11	3.13	0	1829	11303	11226	11103	11026	10903	11265	11065	234	3340	500	7800	10	1	46747183	5240	24.42	0.83	12	0.05	459.00	13547.00	19900	20221201	-43.67	9720	20231005	15.33	16430	-31.77	20230125	9720	15.33	20231005	19900	-43.67	20221201	9720	15.33	20231005	0.75	N	119860	500	233 억		1464607	N	N	28	N	00	N
35	20231124	150827	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11140	-10	5	-0.09	255112310	22800	103.28	11110	11290	11110	14490	7810	11150	11189.14	3.13	0	1978	11303	11226	11103	11026	10903	11265	11065	234	3340	500	7800	10	1	46747183	5208	24.27	0.82	12	0.05	459.00	13547.00	19900	20221201	-44.02	9720	20231005	14.61	16430	-32.20	20230125	9720	14.61	20231005	19900	-44.02	20221201	9720	14.61	20231005	0.75	N	119860	500	233 억		1464607	N	N	234	N	00	N
36	20231124	140827	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11140	-10	5	-0.09	225122900	20106	91.08	11110	11290	11110	14490	7810	11150	11196.80	3.13	0	2118	11303	11226	11103	11026	10903	11265	11065	234	3340	500	7800	10	1	46747183	5208	24.27	0.82	12	0.04	459.00	13547.00	19900	20221201	-44.02	9720	20231005	14.61	16430	-32.20	20230125	9720	14.61	20231005	19900	-44.02	20221201	9720	14.61	20231005	0.75	N	119860	500	233 억		1464607	N	N	234	N	00	N
37	20231124	130823	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11190	40	2	0.36	201859950	18021	81.64	11110	11290	11110	14490	7810	11150	11201.37	3.13	0	2538	11303	11226	11103	11026	10903	11265	11065	234	3340	500	7800	10	1	46747183	5231	24.38	0.83	12	0.04	459.00	13547.00	19900	20221201	-43.77	9720	20231005	15.12	16430	-31.89	20230125	9720	15.12	20231005	19900	-43.77	20221201	9720	15.12	20231005	0.75	N	119860	500	233 억		1464607	N	N	234	N	00	N
38	20231124	120829	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11230	80	2	0.72	172196740	15369	69.62	11110	11290	11110	14490	7810	11150	11204.16	3.13	0	3003	11303	11226	11103	11026	10903	11265	11065	234	3340	500	7800	10	1	46747183	5250	24.47	0.83	12	0.03	459.00	13547.00	19900	20221201	-43.57	9720	20231005	15.53	16430	-31.65	20230125	9720	15.53	20231005	19900	-43.57	20221201	9720	15.53	20231005	0.75	N	119860	500	233 억		1464607	N	N	234	N	00	N
39	20231124	110825	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11250	100	2	0.90	159914110	14276	64.67	11110	11290	11110	14490	7810	11150	11201.60	3.13	0	3059	11303	11226	11103	11026	10903	11265	11065	234	3340	500	7800	10	1	46747183	5259	24.51	0.83	12	0.03	459.00	13547.00	19900	20221201	-43.47	9720	20231005	15.74	16430	-31.53	20230125	9720	15.74	20231005	19900	-43.47	20221201	9720	15.74	20231005	0.75	N	119860	500	233 억		1464607	N	N	234	N	00	N
40	20231124	100824	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11190	40	2	0.36	127237130	11358	51.45	11110	11290	11110	14490	7810	11150	11202.42	3.13	0	2558	11303	11226	11103	11026	10903	11265	11065	234	3340	500	7800	10	1	46747183	5231	24.38	0.83	12	0.02	459.00	13547.00	19900	20221201	-43.77	9720	20231005	15.12	16430	-31.89	20230125	9720	15.12	20231005	19900	-43.77	20221201	9720	15.12	20231005	0.75	N	119860	500	233 억		1464607	N	N	234	N	00	N
41	20231124	090821	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11120	-30	5	-0.27	8924870	802	3.63	11110	11190	11110	14490	7810	11150	11128.27	3.13	0	-146	11303	11226	11103	11026	10903	11265	11065	234	3340	500	7800	10	1	46747183	5198	24.23	0.82	12	0.00	459.00	13547.00	19900	20221201	-44.12	9720	20231005	14.40	16430	-32.32	20230125	9720	14.40	20231005	19900	-44.12	20221201	9720	14.40	20231005	0.75	N	119860	500	233 억		1464607	N	N	234	N	00	N
42	20231123	160812	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11150	50	2	0.45	244999860	22043	91.26	11080	11180	10980	14430	7770	11100	11114.62	3.12	0	5945	11213	11156	11043	10986	10873	11185	11015	234	3330	500	7770	10	1	46747183	5212	24.29	0.82	12	0.05	459.00	13547.00	19900	20221201	-43.97	9720	20231005	14.71	16430	-32.14	20230125	9720	14.71	20231005	19900	-43.97	20221201	9720	14.71	20231005	0.73	N	119860	500	233 억		1458360	N	N	234	N	00	N
43	20231123	150839	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11140	40	2	0.36	223428760	20108	83.25	11080	11180	10980	14430	7770	11100	11111.44	3.12	0	5238	11213	11156	11043	10986	10873	11185	11015	234	3330	500	7770	10	1	46747183	5208	24.27	0.82	12	0.04	459.00	13547.00	19900	20221201	-44.02	9720	20231005	14.61	16430	-32.20	20230125	9720	14.61	20231005	19900	-44.02	20221201	9720	14.61	20231005	0.73	N	119860	500	233 억		1458360	N	N	7	N	00	N
44	20231123	140836	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11110	10	2	0.09	201825930	18164	75.20	11080	11180	10980	14430	7770	11100	11111.32	3.12	0	4741	11213	11156	11043	10986	10873	11185	11015	234	3330	500	7770	10	1	46747183	5194	24.20	0.82	12	0.04	459.00	13547.00	19900	20221201	-44.17	9720	20231005	14.30	16430	-32.38	20230125	9720	14.30	20231005	19900	-44.17	20221201	9720	14.30	20231005	0.73	N	119860	500	233 억		1458360	N	N	7	N	00	N
45	20231123	130837	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11120	20	2	0.18	180609500	16254	67.30	11080	11180	10980	14430	7770	11100	11111.70	3.12	0	4193	11213	11156	11043	10986	10873	11185	11015	234	3330	500	7770	10	1	46747183	5198	24.23	0.82	12	0.03	459.00	13547.00	19900	20221201	-44.12	9720	20231005	14.40	16430	-32.32	20230125	9720	14.40	20231005	19900	-44.12	20221201	9720	14.40	20231005	0.73	N	119860	500	233 억		1458360	N	N	7	N	00	N
46	20231123	120825	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11140	40	2	0.36	164598540	14814	61.33	11080	11180	10980	14430	7770	11100	11111.01	3.12	0	3287	11213	11156	11043	10986	10873	11185	11015	234	3330	500	7770	10	1	46747183	5208	24.27	0.82	12	0.03	459.00	13547.00	19900	20221201	-44.02	9720	20231005	14.61	16430	-32.20	20230125	9720	14.61	20231005	19900	-44.02	20221201	9720	14.61	20231005	0.73	N	119860	500	233 억		1458360	N	N	7	N	00	N
47	20231123	110845	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11160	60	2	0.54	139078480	12521	51.84	11080	11180	10980	14430	7770	11100	11107.62	3.12	0	3064	11213	11156	11043	10986	10873	11185	11015	234	3330	500	7770	10	1	46747183	5217	24.31	0.82	12	0.03	459.00	13547.00	19900	20221201	-43.92	9720	20231005	14.81	16430	-32.08	20230125	9720	14.81	20231005	19900	-43.92	20221201	9720	14.81	20231005	0.73	N	119860	500	233 억		1458360	N	N	7	N	00	N
48	20231123	100826	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11120	20	2	0.18	66705570	6027	24.95	11080	11150	10980	14430	7770	11100	11067.79	3.12	0	763	11213	11156	11043	10986	10873	11185	11015	234	3330	500	7770	10	1	46747183	5198	24.23	0.82	12	0.01	459.00	13547.00	19900	20221201	-44.12	9720	20231005	14.40	16430	-32.32	20230125	9720	14.40	20231005	19900	-44.12	20221201	9720	14.40	20231005	0.73	N	119860	500	233 억		1458360	N	N	7	N	00	N
49	20231123	090824	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10980	-120	5	-1.08	13305030	1208	5.00	11080	11100	10980	14430	7770	11100	11014.10	3.12	0	-141	11213	11156	11043	10986	10873	11185	11015	234	3330	500	7770	10	1	46747183	5133	23.92	0.81	12	0.00	459.00	13547.00	19900	20221201	-44.82	9720	20231005	12.96	16430	-33.17	20230125	9720	12.96	20231005	19900	-44.82	20221201	9720	12.96	20231005	0.73	N	119860	500	233 억		1458360	N	N	7	N	00	N
50	20231122	160754	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11100	-40	5	-0.36	265328020	24142	96.13	11000	11100	10930	14480	7800	11140	10989.71	3.08	0	-3839	11246	11192	11096	11042	10946	11220	11070	234	3340	500	7790	10	1	46747183	5189	24.18	0.82	12	0.05	459.00	13547.00	19900	20221201	-44.22	9720	20231005	14.20	16430	-32.44	20230125	9720	14.20	20231005	19900	-44.22	20221201	9720	14.20	20231005	0.73	N	119860	500	233 억		1440743	N	N	7	N	00	N
51	20231122	150808	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11090	-50	5	-0.45	248810530	22653	90.20	11000	11100	10930	14480	7800	11140	10983.56	3.08	0	-3529	11246	11192	11096	11042	10946	11220	11070	234	3340	500	7790	10	1	46747183	5184	24.16	0.82	12	0.05	459.00	13547.00	19900	20221201	-44.27	9720	20231005	14.09	16430	-32.50	20230125	9720	14.09	20231005	19900	-44.27	20221201	9720	14.09	20231005	0.73	N	119860	500	233 억		1440743	N	N	0	N	00	N
52	20231122	140801	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11070	-70	5	-0.63	223397790	20356	81.05	11000	11100	10930	14480	7800	11140	10974.54	3.08	0	-2747	11246	11192	11096	11042	10946	11220	11070	234	3340	500	7790	10	1	46747183	5175	24.12	0.82	12	0.04	459.00	13547.00	19900	20221201	-44.37	9720	20231005	13.89	16430	-32.62	20230125	9720	13.89	20231005	19900	-44.37	20221201	9720	13.89	20231005	0.73	N	119860	500	233 억		1440743	N	N	0	N	00	N
53	20231122	130830	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11080	-60	5	-0.54	215376560	19632	78.17	11000	11080	10930	14480	7800	11140	10970.69	3.08	0	-2745	11246	11192	11096	11042	10946	11220	11070	234	3340	500	7790	10	1	46747183	5180	24.14	0.82	12	0.04	459.00	13547.00	19900	20221201	-44.32	9720	20231005	13.99	16430	-32.56	20230125	9720	13.99	20231005	19900	-44.32	20221201	9720	13.99	20231005	0.73	N	119860	500	233 억		1440743	N	N	0	N	00	N
54	20231122	120834	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10960	-180	5	-1.62	192753000	17577	69.99	11000	11070	10930	14480	7800	11140	10966.21	3.08	0	-2175	11246	11192	11096	11042	10946	11220	11070	234	3340	500	7790	10	1	46747183	5123	23.88	0.81	12	0.04	459.00	13547.00	19900	20221201	-44.92	9720	20231005	12.76	16430	-33.29	20230125	9720	12.76	20231005	19900	-44.92	20221201	9720	12.76	20231005	0.73	N	119860	500	233 억		1440743	N	N	0	N	00	N
55	20231122	110910	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10960	-180	5	-1.62	171001800	15591	62.08	11000	11070	10940	14480	7800	11140	10967.98	3.08	0	-1822	11246	11192	11096	11042	10946	11220	11070	234	3340	500	7790	10	1	46747183	5123	23.88	0.81	12	0.03	459.00	13547.00	19900	20221201	-44.92	9720	20231005	12.76	16430	-33.29	20230125	9720	12.76	20231005	19900	-44.92	20221201	9720	12.76	20231005	0.73	N	119860	500	233 억		1440743	N	N	0	N	00	N
56	20231122	100843	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10970	-170	5	-1.53	122734710	11186	44.54	11000	11070	10940	14480	7800	11140	10972.17	3.08	0	-1161	11246	11192	11096	11042	10946	11220	11070	234	3340	500	7790	10	1	46747183	5128	23.90	0.81	12	0.02	459.00	13547.00	19900	20221201	-44.87	9720	20231005	12.86	16430	-33.23	20230125	9720	12.86	20231005	19900	-44.87	20221201	9720	12.86	20231005	0.73	N	119860	500	233 억		1440743	N	N	0	N	00	N
57	20231122	090801	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11060	-80	5	-0.72	20570330	1869	7.44	11000	11060	10950	14480	7800	11140	11006.06	3.08	0	-622	11246	11192	11096	11042	10946	11220	11070	234	3340	500	7790	10	1	46747183	5170	24.10	0.82	12	0.00	459.00	13547.00	19900	20221201	-44.42	9720	20231005	13.79	16430	-32.68	20230125	9720	13.79	20231005	19900	-44.42	20221201	9720	13.79	20231005	0.73	N	119860	500	233 억		1440743	N	N	0	N	00	N
58	20231121	160805	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11140	90	2	0.81	278506500	25114	37.84	11020	11150	11000	14360	7740	11050	11089.67	3.07	0	4058	11443	11246	10973	10776	10503	11345	10875	234	3310	500	7730	10	1	46747183	5208	24.27	0.82	12	0.05	459.00	13547.00	19900	20221201	-44.02	9720	20231005	14.61	16430	-32.20	20230125	9720	14.61	20231005	19900	-44.02	20221201	9720	14.61	20231005	0.73	N	119860	500	233 억		1437345	N	N	30	N	00	N
59	20231121	150805	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11070	20	2	0.18	264583820	23858	35.94	11020	11150	11000	14360	7740	11050	11089.94	3.07	0	4043	11443	11246	10973	10776	10503	11345	10875	234	3310	500	7730	10	1	46747183	5175	24.12	0.82	12	0.05	459.00	13547.00	19900	20221201	-44.37	9720	20231005	13.89	16430	-32.62	20230125	9720	13.89	20231005	19900	-44.37	20221201	9720	13.89	20231005	0.73	N	119860	500	233 억		1437345	N	N	30	N	00	N
60	20231121	140756	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11090	40	2	0.36	227280430	20493	30.88	11020	11150	11000	14360	7740	11050	11090.64	3.07	0	4127	11443	11246	10973	10776	10503	11345	10875	234	3310	500	7730	10	1	46747183	5184	24.16	0.82	12	0.04	459.00	13547.00	19900	20221201	-44.27	9720	20231005	14.09	16430	-32.50	20230125	9720	14.09	20231005	19900	-44.27	20221201	9720	14.09	20231005	0.73	N	119860	500	233 억		1437345	N	N	30	N	00	N
61	20231121	130751	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11140	90	2	0.81	173848580	15680	23.62	11020	11150	11000	14360	7740	11050	11087.28	3.07	0	3419	11443	11246	10973	10776	10503	11345	10875	234	3310	500	7730	10	1	46747183	5208	24.27	0.82	12	0.03	459.00	13547.00	19900	20221201	-44.02	9720	20231005	14.61	16430	-32.20	20230125	9720	14.61	20231005	19900	-44.02	20221201	9720	14.61	20231005	0.73	N	119860	500	233 억		1437345	N	N	30	N	00	N
62	20231121	120749	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11130	80	2	0.72	166870760	15053	22.68	11020	11150	11000	14360	7740	11050	11085.55	3.07	0	3305	11443	11246	10973	10776	10503	11345	10875	234	3310	500	7730	10	1	46747183	5203	24.25	0.82	12	0.03	459.00	13547.00	19900	20221201	-44.07	9720	20231005	14.51	16430	-32.26	20230125	9720	14.51	20231005	19900	-44.07	20221201	9720	14.51	20231005	0.73	N	119860	500	233 억		1437345	N	N	30	N	00	N
63	20231121	110746	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11100	50	2	0.45	135209420	12204	18.39	11020	11150	11000	14360	7740	11050	11079.11	3.07	0	2945	11443	11246	10973	10776	10503	11345	10875	234	3310	500	7730	10	1	46747183	5189	24.18	0.82	12	0.03	459.00	13547.00	19900	20221201	-44.22	9720	20231005	14.20	16430	-32.44	20230125	9720	14.20	20231005	19900	-44.22	20221201	9720	14.20	20231005	0.73	N	119860	500	233 억		1437345	N	N	30	N	00	N
64	20231121	100728	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11120	70	2	0.63	99779260	9017	13.59	11020	11150	11000	14360	7740	11050	11065.68	3.07	0	1903	11443	11246	10973	10776	10503	11345	10875	234	3310	500	7730	10	1	46747183	5198	24.23	0.82	12	0.02	459.00	13547.00	19900	20221201	-44.12	9720	20231005	14.40	16430	-32.32	20230125	9720	14.40	20231005	19900	-44.12	20221201	9720	14.40	20231005	0.73	N	119860	500	233 억		1437345	N	N	30	N	00	N
65	20231121	090740	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11080	30	2	0.27	13561000	1226	1.85	11020	11130	11020	14360	7740	11050	11061.17	3.07	0	662	11443	11246	10973	10776	10503	11345	10875	234	3310	500	7730	10	1	46747183	5180	24.14	0.82	12	0.00	459.00	13547.00	19900	20221201	-44.32	9720	20231005	13.99	16430	-32.56	20230125	9720	13.99	20231005	19900	-44.32	20221201	9720	13.99	20231005	0.73	N	119860	500	233 억		1437345	N	N	30	N	00	N
66	20231120	160744	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11050	220	2	2.03	734107300	66333	367.96	10700	11170	10700	14070	7590	10830	11067.02	3.04	0	19081	11016	10922	10836	10742	10656	10970	10790	234	3240	500	7580	10	1	46747183	5166	24.07	0.82	12	0.14	459.00	13547.00	19900	20221201	-44.47	9720	20231005	13.68	16430	-32.74	20230125	9720	13.68	20231005	19900	-44.47	20221201	9720	13.68	20231005	0.73	N	119860	500	233 억		1423121	N	N	30	N	00	N
67	20231120	150750	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11110	280	2	2.59	690759330	62428	346.30	10700	11170	10700	14070	7590	10830	11064.90	3.04	0	18541	11016	10922	10836	10742	10656	10970	10790	234	3240	500	7580	10	1	46747183	5194	24.20	0.82	12	0.13	459.00	13547.00	19900	20221201	-44.17	9720	20231005	14.30	16430	-32.38	20230125	9720	14.30	20231005	19900	-44.17	20221201	9720	14.30	20231005	0.73	N	119860	500	233 억		1423121	N	N	332	N	00	N
68	20231120	140749	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11130	300	2	2.77	530817150	48062	266.61	10700	11140	10700	14070	7590	10830	11044.42	3.04	0	14961	11016	10922	10836	10742	10656	10970	10790	234	3240	500	7580	10	1	46747183	5203	24.25	0.82	12	0.10	459.00	13547.00	19900	20221201	-44.07	9720	20231005	14.51	16430	-32.26	20230125	9720	14.51	20231005	19900	-44.07	20221201	9720	14.51	20231005	0.73	N	119860	500	233 억		1423121	N	N	332	N	00	N
69	20231120	130745	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11040	210	2	1.94	435757200	39495	219.09	10700	11120	10700	14070	7590	10830	11033.22	3.04	0	12976	11016	10922	10836	10742	10656	10970	10790	234	3240	500	7580	10	1	46747183	5161	24.05	0.81	12	0.08	459.00	13547.00	19900	20221201	-44.52	9720	20231005	13.58	16430	-32.81	20230125	9720	13.58	20231005	19900	-44.52	20221201	9720	13.58	20231005	0.73	N	119860	500	233 억		1423121	N	N	332	N	00	N
70	20231120	120746	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11100	270	2	2.49	404396830	36660	203.36	10700	11120	10700	14070	7590	10830	11031.01	3.04	0	11685	11016	10922	10836	10742	10656	10970	10790	234	3240	500	7580	10	1	46747183	5189	24.18	0.82	12	0.08	459.00	13547.00	19900	20221201	-44.22	9720	20231005	14.20	16430	-32.44	20230125	9720	14.20	20231005	19900	-44.22	20221201	9720	14.20	20231005	0.73	N	119860	500	233 억		1423121	N	N	332	N	00	N
71	20231120	110746	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11050	220	2	2.03	272165830	24720	137.13	10700	11070	10700	14070	7590	10830	11009.94	3.04	0	6560	11016	10922	10836	10742	10656	10970	10790	234	3240	500	7580	10	1	46747183	5166	24.07	0.82	12	0.05	459.00	13547.00	19900	20221201	-44.47	9720	20231005	13.68	16430	-32.74	20230125	9720	13.68	20231005	19900	-44.47	20221201	9720	13.68	20231005	0.73	N	119860	500	233 억		1423121	N	N	332	N	00	N
72	20231120	100741	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11000	170	2	1.57	187666220	17058	94.62	10700	11070	10700	14070	7590	10830	11001.65	3.04	0	1121	11016	10922	10836	10742	10656	10970	10790	234	3240	500	7580	10	1	46747183	5142	23.97	0.81	12	0.04	459.00	13547.00	19900	20221201	-44.72	9720	20231005	13.17	16430	-33.05	20230125	9720	13.17	20231005	19900	-44.72	20221201	9720	13.17	20231005	0.73	N	119860	500	233 억		1423121	N	N	332	N	00	N
73	20231120	090750	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10930	100	2	0.92	21297100	1964	10.89	10700	10930	10700	14070	7590	10830	10843.74	3.04	0	999	11016	10922	10836	10742	10656	10970	10790	234	3240	500	7580	10	1	46747183	5109	23.81	0.81	12	0.00	459.00	13547.00	19900	20221201	-45.08	9720	20231005	12.45	16430	-33.48	20230125	9720	12.45	20231005	19900	-45.08	20221201	9720	12.45	20231005	0.73	N	119860	500	233 억		1423121	N	N	332	N	00	N
74	20231117	160804	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10830	-80	5	-0.73	194704920	18017	66.43	10800	10930	10750	14180	7640	10910	10806.71	3.05	0	515	11056	10982	10846	10772	10636	11020	10810	234	3270	500	7630	10	1	46747183	5063	23.59	0.80	12	0.04	459.00	13547.00	19900	20221201	-45.58	9720	20231005	11.42	16430	-34.08	20230125	9720	11.42	20231005	19900	-45.58	20221201	9720	11.42	20231005	0.73	N	119860	500	233 억		1425369	N	N	332	N	00	N
75	20231117	150809	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10810	-100	5	-0.92	177634940	16441	60.62	10800	10930	10750	14180	7640	10910	10804.39	3.05	0	160	11056	10982	10846	10772	10636	11020	10810	234	3270	500	7630	10	1	46747183	5053	23.55	0.80	12	0.04	459.00	13547.00	19900	20221201	-45.68	9720	20231005	11.21	16430	-34.21	20230125	9720	11.21	20231005	19900	-45.68	20221201	9720	11.21	20231005	0.73	N	119860	500	233 억		1425369	N	N	20	N	00	N
76	20231117	140805	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10820	-90	5	-0.82	135404540	12538	46.23	10800	10930	10750	14180	7640	10910	10799.53	3.05	0	-208	11056	10982	10846	10772	10636	11020	10810	234	3270	500	7630	10	1	46747183	5058	23.57	0.80	12	0.03	459.00	13547.00	19900	20221201	-45.63	9720	20231005	11.32	16430	-34.14	20230125	9720	11.32	20231005	19900	-45.63	20221201	9720	11.32	20231005	0.73	N	119860	500	233 억		1425369	N	N	20	N	00	N
77	20231117	130805	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10800	-110	5	-1.01	115163230	10663	39.31	10800	10930	10750	14180	7640	10910	10800.27	3.05	0	-433	11056	10982	10846	10772	10636	11020	10810	234	3270	500	7630	10	1	46747183	5049	23.53	0.80	12	0.02	459.00	13547.00	19900	20221201	-45.73	9720	20231005	11.11	16430	-34.27	20230125	9720	11.11	20231005	19900	-45.73	20221201	9720	11.11	20231005	0.73	N	119860	500	233 억		1425369	N	N	20	N	00	N
78	20231117	120805	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10830	-80	5	-0.73	83387740	7711	28.43	10800	10930	10760	14180	7640	10910	10814.13	3.05	0	-1394	11056	10982	10846	10772	10636	11020	10810	234	3270	500	7630	10	1	46747183	5063	23.59	0.80	12	0.02	459.00	13547.00	19900	20221201	-45.58	9720	20231005	11.42	16430	-34.08	20230125	9720	11.42	20231005	19900	-45.58	20221201	9720	11.42	20231005	0.73	N	119860	500	233 억		1425369	N	N	20	N	00	N
79	20231117	110809	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10780	-130	5	-1.19	59070470	5454	20.11	10800	10930	10780	14180	7640	10910	10830.67	3.05	0	-1184	11056	10982	10846	10772	10636	11020	10810	234	3270	500	7630	10	1	46747183	5039	23.49	0.80	12	0.01	459.00	13547.00	19900	20221201	-45.83	9720	20231005	10.91	16430	-34.39	20230125	9720	10.91	20231005	19900	-45.83	20221201	9720	10.91	20231005	0.73	N	119860	500	233 억		1425369	N	N	20	N	00	N
80	20231117	100805	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10810	-100	5	-0.92	35320110	3260	12.02	10800	10930	10780	14180	7640	10910	10834.39	3.05	0	-186	11056	10982	10846	10772	10636	11020	10810	234	3270	500	7630	10	1	46747183	5053	23.55	0.80	12	0.01	459.00	13547.00	19900	20221201	-45.68	9720	20231005	11.21	16430	-34.21	20230125	9720	11.21	20231005	19900	-45.68	20221201	9720	11.21	20231005	0.73	N	119860	500	233 억		1425369	N	N	20	N	00	N
81	20231117	090807	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10910	0	3	0.00	7480760	689	2.54	10800	10930	10800	14180	7640	10910	10857.42	3.05	0	-174	11056	10982	10846	10772	10636	11020	10810	234	3270	500	7630	10	1	46747183	5100	23.77	0.81	12	0.00	459.00	13547.00	19900	20221201	-45.18	9720	20231005	12.24	16430	-33.60	20230125	9720	12.24	20231005	19900	-45.18	20221201	9720	12.24	20231005	0.73	N	119860	500	233 억		1425369	N	N	20	N	00	N
82	20231116	160806	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10920	10	2	0.09	276021880	25553	71.90	10900	10920	10710	14180	7640	10910	10801.89	3.01	0	5618	11210	11060	10920	10770	10630	11135	10845	234	3270	500	7630	10	1	46747183	5105	23.79	0.81	12	0.05	459.00	13547.00	19900	20221201	-45.13	9720	20231005	12.35	16430	-33.54	20230125	9720	12.35	20231005	19900	-45.13	20221201	9720	12.35	20231005	0.73	N	119860	500	233 억		1408965	N	N	840	N	00	N
83	20231116	150801	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10920	10	2	0.09	261239000	24198	68.08	10900	10920	10710	14180	7640	10910	10795.85	3.01	0	4924	11210	11060	10920	10770	10630	11135	10845	234	3270	500	7630	10	1	46747183	5105	23.79	0.81	12	0.05	459.00	13547.00	19900	20221201	-45.13	9720	20231005	12.35	16430	-33.54	20230125	9720	12.35	20231005	19900	-45.13	20221201	9720	12.35	20231005	0.73	N	119860	500	233 억		1408965	N	N	840	N	00	N
84	20231116	140740	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10910	0	3	0.00	239686070	22221	62.52	10900	10920	10710	14180	7640	10910	10786.41	3.01	0	5109	11210	11060	10920	10770	10630	11135	10845	234	3270	500	7630	10	1	46747183	5100	23.77	0.81	12	0.05	459.00	13547.00	19900	20221201	-45.18	9720	20231005	12.24	16430	-33.60	20230125	9720	12.24	20231005	19900	-45.18	20221201	9720	12.24	20231005	0.73	N	119860	500	233 억		1408965	N	N	840	N	00	N
85	20231116	130800	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10890	-20	5	-0.18	211396470	19625	55.22	10900	10920	10710	14180	7640	10910	10771.72	3.01	0	4021	11210	11060	10920	10770	10630	11135	10845	234	3270	500	7630	10	1	46747183	5091	23.73	0.80	12	0.04	459.00	13547.00	19900	20221201	-45.28	9720	20231005	12.04	16430	-33.72	20230125	9720	12.04	20231005	19900	-45.28	20221201	9720	12.04	20231005	0.73	N	119860	500	233 억		1408965	N	N	840	N	00	N
86	20231116	120803	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10850	-60	5	-0.55	197406330	18338	51.60	10900	10920	10710	14180	7640	10910	10764.80	3.01	0	3694	11210	11060	10920	10770	10630	11135	10845	234	3270	500	7630	10	1	46747183	5072	23.64	0.80	12	0.04	459.00	13547.00	19900	20221201	-45.48	9720	20231005	11.63	16430	-33.96	20230125	9720	11.63	20231005	19900	-45.48	20221201	9720	11.63	20231005	0.73	N	119860	500	233 억		1408965	N	N	840	N	00	N
87	20231116	110800	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10820	-90	5	-0.82	85680690	7945	22.35	10900	10920	10730	14180	7640	10910	10784.07	3.01	0	1766	11210	11060	10920	10770	10630	11135	10845	234	3270	500	7630	10	1	46747183	5058	23.57	0.80	12	0.02	459.00	13547.00	19900	20221201	-45.63	9720	20231005	11.32	16430	-34.14	20230125	9720	11.32	20231005	19900	-45.63	20221201	9720	11.32	20231005	0.73	N	119860	500	233 억		1408965	N	N	840	N	00	N
88	20231116	100800	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10910	0	3	0.00	13998910	1290	3.63	10900	10920	10820	14180	7640	10910	10851.41	3.01	0	100	11210	11060	10920	10770	10630	11135	10845	234	3270	500	7630	10	1	46747183	5100	23.77	0.81	12	0.00	459.00	13547.00	19900	20221201	-45.18	9720	20231005	12.24	16430	-33.60	20230125	9720	12.24	20231005	19900	-45.18	20221201	9720	12.24	20231005	0.73	N	119860	500	233 억		1408965	N	N	840	N	00	N
89	20231116	090803	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10910	0	3	0.00	0	0	0.00	0	0	0	14180	7640	10910	0.00	3.01	0	0	11210	11060	10920	10770	10630	11135	10845	234	3270	500	7630	10	1	46747183	5100	23.77	0.81	12	0.00	459.00	13547.00	19900	20221201	-45.18	9720	20231005	12.24	16430	-33.60	20230125	9720	12.24	20231005	19900	-45.18	20221201	9720	12.24	20231005	0.73	N	119860	500	233 억		1408965	N	N	840	N	00	N
90	20231115	160710	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10910	40	2	0.37	388271690	35529	126.04	10880	11070	10780	14130	7610	10870	10928.35	3.02	0	13204	11070	10970	10870	10770	10670	11020	10820	234	3260	500	7600	10	1	46747183	5100	23.77	0.81	12	0.08	459.00	13547.00	19900	20221201	-45.18	9720	20231005	12.24	16430	-33.60	20230125	9720	12.24	20231005	19900	-45.18	20221201	9720	12.24	20231005	0.73	N	119860	500	233 억		1409868	N	N	840	N	00	N
91	20231115	150814	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10880	10	2	0.09	372119370	34049	120.79	10880	11070	10780	14130	7610	10870	10928.94	3.02	0	13514	11070	10970	10870	10770	10670	11020	10820	234	3260	500	7600	10	1	46747183	5086	23.70	0.80	12	0.07	459.00	13547.00	19900	20221201	-45.33	9720	20231005	11.93	16430	-33.78	20230125	9720	11.93	20231005	19900	-45.33	20221201	9720	11.93	20231005	0.73	N	119860	500	233 억		1409868	N	N	587	N	00	N
92	20231115	140811	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10960	90	2	0.83	313602220	28691	101.78	10880	11070	10780	14130	7610	10870	10930.33	3.02	0	10702	11070	10970	10870	10770	10670	11020	10820	234	3260	500	7600	10	1	46747183	5123	23.88	0.81	12	0.06	459.00	13547.00	19900	20221201	-44.92	9720	20231005	12.76	16430	-33.29	20230125	9720	12.76	20231005	19900	-44.92	20221201	9720	12.76	20231005	0.73	N	119860	500	233 억		1409868	N	N	587	N	00	N
93	20231115	130813	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10930	60	2	0.55	274924070	25160	89.26	10880	11070	10780	14130	7610	10870	10927.03	3.02	0	8846	11070	10970	10870	10770	10670	11020	10820	234	3260	500	7600	10	1	46747183	5109	23.81	0.81	12	0.05	459.00	13547.00	19900	20221201	-45.08	9720	20231005	12.45	16430	-33.48	20230125	9720	12.45	20231005	19900	-45.08	20221201	9720	12.45	20231005	0.73	N	119860	500	233 억		1409868	N	N	587	N	00	N
94	20231115	120815	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10930	60	2	0.55	251821770	23043	81.75	10880	11070	10780	14130	7610	10870	10928.34	3.02	0	8374	11070	10970	10870	10770	10670	11020	10820	234	3260	500	7600	10	1	46747183	5109	23.81	0.81	12	0.05	459.00	13547.00	19900	20221201	-45.08	9720	20231005	12.45	16430	-33.48	20230125	9720	12.45	20231005	19900	-45.08	20221201	9720	12.45	20231005	0.73	N	119860	500	233 억		1409868	N	N	587	N	00	N
95	20231115	110822	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10870	0	3	0.00	198907780	18161	64.43	10880	11070	10860	14130	7610	10870	10952.47	3.02	0	6514	11070	10970	10870	10770	10670	11020	10820	234	3260	500	7600	10	1	46747183	5081	23.68	0.80	12	0.04	459.00	13547.00	19900	20221201	-45.38	9720	20231005	11.83	16430	-33.84	20230125	9720	11.83	20231005	19900	-45.38	20221201	9720	11.83	20231005	0.73	N	119860	500	233 억		1409868	N	N	587	N	00	N
96	20231115	100816	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10960	90	2	0.83	175503650	16013	56.81	10880	11070	10860	14130	7610	10870	10960.07	3.02	0	5526	11070	10970	10870	10770	10670	11020	10820	234	3260	500	7600	10	1	46747183	5123	23.88	0.81	12	0.03	459.00	13547.00	19900	20221201	-44.92	9720	20231005	12.76	16430	-33.29	20230125	9720	12.76	20231005	19900	-44.92	20221201	9720	12.76	20231005	0.73	N	119860	500	233 억		1409868	N	N	587	N	00	N
97	20231115	090808	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11020	150	2	1.38	60840820	5557	19.71	10880	11020	10880	14130	7610	10870	10948.50	3.02	0	1693	11070	10970	10870	10770	10670	11020	10820	234	3260	500	7600	10	1	46747183	5152	24.01	0.81	12	0.01	459.00	13547.00	19900	20221201	-44.62	9720	20231005	13.37	16430	-32.93	20230125	9720	13.37	20231005	19900	-44.62	20221201	9720	13.37	20231005	0.73	N	119860	500	233 억		1409868	N	N	587	N	00	N
98	20231114	160758	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10870	-20	5	-0.18	304260900	28038	155.91	10770	10970	10770	14150	7630	10890	10851.73	3.00	0	3814	11230	11060	10830	10660	10430	10945	10545	234	3260	500	7620	10	1	46747183	5081	23.68	0.80	12	0.06	459.00	13547.00	19900	20221201	-45.38	9720	20231005	11.83	16430	-33.84	20230125	9720	11.83	20231005	19900	-45.38	20221201	9720	11.83	20231005	0.73	N	119860	500	233 억		1404719	N	N	587	N	00	N
99	20231114	150800	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10880	-10	5	-0.09	270070330	24892	138.41	10770	10970	10770	14150	7630	10890	10849.68	3.00	0	3766	11230	11060	10830	10660	10430	10945	10545	234	3260	500	7620	10	1	46747183	5086	23.70	0.80	12	0.05	459.00	13547.00	19900	20221201	-45.33	9720	20231005	11.93	16430	-33.78	20230125	9720	11.93	20231005	19900	-45.33	20221201	9720	11.93	20231005	0.73	N	119860	500	233 억		1404719	N	N	424	N	00	N
100	20231114	140759	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10880	-10	5	-0.09	220555110	20328	113.03	10770	10970	10770	14150	7630	10890	10849.82	3.00	0	1442	11230	11060	10830	10660	10430	10945	10545	234	3260	500	7620	10	1	46747183	5086	23.70	0.80	12	0.04	459.00	13547.00	19900	20221201	-45.33	9720	20231005	11.93	16430	-33.78	20230125	9720	11.93	20231005	19900	-45.33	20221201	9720	11.93	20231005	0.73	N	119860	500	233 억		1404719	N	N	424	N	00	N
101	20231114	130801	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10870	-20	5	-0.18	124886670	11499	63.94	10770	10970	10770	14150	7630	10890	10860.65	3.00	0	775	11230	11060	10830	10660	10430	10945	10545	234	3260	500	7620	10	1	46747183	5081	23.68	0.80	12	0.02	459.00	13547.00	19900	20221201	-45.38	9720	20231005	11.83	16430	-33.84	20230125	9720	11.83	20231005	19900	-45.38	20221201	9720	11.83	20231005	0.73	N	119860	500	233 억		1404719	N	N	424	N	00	N
102	20231114	120802	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10810	-80	5	-0.73	94705670	8718	48.48	10770	10970	10770	14150	7630	10890	10863.23	3.00	0	901	11230	11060	10830	10660	10430	10945	10545	234	3260	500	7620	10	1	46747183	5053	23.55	0.80	12	0.02	459.00	13547.00	19900	20221201	-45.68	9720	20231005	11.21	16430	-34.21	20230125	9720	11.21	20231005	19900	-45.68	20221201	9720	11.21	20231005	0.73	N	119860	500	233 억		1404719	N	N	424	N	00	N
103	20231114	110811	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10870	-20	5	-0.18	68378870	6287	34.96	10770	10970	10770	14150	7630	10890	10876.23	3.00	0	680	11230	11060	10830	10660	10430	10945	10545	234	3260	500	7620	10	1	46747183	5081	23.68	0.80	12	0.01	459.00	13547.00	19900	20221201	-45.38	9720	20231005	11.83	16430	-33.84	20230125	9720	11.83	20231005	19900	-45.38	20221201	9720	11.83	20231005	0.73	N	119860	500	233 억		1404719	N	N	424	N	00	N
104	20231114	100802	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10900	10	2	0.09	39916470	3672	20.42	10770	10970	10770	14150	7630	10890	10870.50	3.00	0	965	11230	11060	10830	10660	10430	10945	10545	234	3260	500	7620	10	1	46747183	5095	23.75	0.80	12	0.01	459.00	13547.00	19900	20221201	-45.23	9720	20231005	12.14	16430	-33.66	20230125	9720	12.14	20231005	19900	-45.23	20221201	9720	12.14	20231005	0.73	N	119860	500	233 억		1404719	N	N	424	N	00	N
105	20231114	090754	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10930	40	2	0.37	25566710	2353	13.08	10770	10970	10770	14150	7630	10890	10865.58	3.00	0	857	11230	11060	10830	10660	10430	10945	10545	234	3260	500	7620	10	1	46747183	5109	23.81	0.81	12	0.01	459.00	13547.00	19900	20221201	-45.08	9720	20231005	12.45	16430	-33.48	20230125	9720	12.45	20231005	19900	-45.08	20221201	9720	12.45	20231005	0.73	N	119860	500	233 억		1404719	N	N	424	N	00	N
106	20231113	160748	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10890	0	3	0.00	190838790	17667	78.13	11000	11000	10600	14150	7630	10890	10801.99	3.00	0	1998	11290	11090	10890	10690	10490	10990	10590	234	3260	500	7620	10	1	46747183	5091	23.73	0.80	12	0.04	459.00	13547.00	19900	20221201	-45.28	9720	20231005	12.04	16430	-33.72	20230125	9720	12.04	20231005	19900	-45.28	20221201	9720	12.04	20231005	0.73	N	119860	500	233 억		1403203	N	N	424	N	00	N
107	20231113	150746	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10840	-50	5	-0.46	162161120	15022	66.43	11000	11000	10600	14150	7630	10890	10794.91	3.00	0	1114	11290	11090	10890	10690	10490	10990	10590	234	3260	500	7620	10	1	46747183	5067	23.62	0.80	12	0.03	459.00	13547.00	19900	20221201	-45.53	9720	20231005	11.52	16430	-34.02	20230125	9720	11.52	20231005	19900	-45.53	20221201	9720	11.52	20231005	0.73	N	119860	500	233 억		1403203	N	N	8	N	00	N
108	20231113	140744	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10790	-100	5	-0.92	147491930	13666	60.44	11000	11000	10600	14150	7630	10890	10792.62	3.00	0	990	11290	11090	10890	10690	10490	10990	10590	234	3260	500	7620	10	1	46747183	5044	23.51	0.80	12	0.03	459.00	13547.00	19900	20221201	-45.78	9720	20231005	11.01	16430	-34.33	20230125	9720	11.01	20231005	19900	-45.78	20221201	9720	11.01	20231005	0.73	N	119860	500	233 억		1403203	N	N	8	N	00	N
109	20231113	130744	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10810	-80	5	-0.73	127725920	11832	52.33	11000	11000	10600	14150	7630	10890	10794.96	3.00	0	674	11290	11090	10890	10690	10490	10990	10590	234	3260	500	7620	10	1	46747183	5053	23.55	0.80	12	0.03	459.00	13547.00	19900	20221201	-45.68	9720	20231005	11.21	16430	-34.21	20230125	9720	11.21	20231005	19900	-45.68	20221201	9720	11.21	20231005	0.73	N	119860	500	233 억		1403203	N	N	8	N	00	N
110	20231113	120744	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10800	-90	5	-0.83	117763670	10909	48.24	11000	11000	10600	14150	7630	10890	10795.09	3.00	0	757	11290	11090	10890	10690	10490	10990	10590	234	3260	500	7620	10	1	46747183	5049	23.53	0.80	12	0.02	459.00	13547.00	19900	20221201	-45.73	9720	20231005	11.11	16430	-34.27	20230125	9720	11.11	20231005	19900	-45.73	20221201	9720	11.11	20231005	0.73	N	119860	500	233 억		1403203	N	N	8	N	00	N
111	20231113	110742	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10800	-90	5	-0.83	111507650	10329	45.68	11000	11000	10600	14150	7630	10890	10795.59	3.00	0	708	11290	11090	10890	10690	10490	10990	10590	234	3260	500	7620	10	1	46747183	5049	23.53	0.80	12	0.02	459.00	13547.00	19900	20221201	-45.73	9720	20231005	11.11	16430	-34.27	20230125	9720	11.11	20231005	19900	-45.73	20221201	9720	11.11	20231005	0.73	N	119860	500	233 억		1403203	N	N	8	N	00	N
112	20231113	100740	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10820	-70	5	-0.64	49876860	4579	20.25	11000	11000	10800	14150	7630	10890	10892.52	3.00	0	-515	11290	11090	10890	10690	10490	10990	10590	234	3260	500	7620	10	1	46747183	5058	23.57	0.80	12	0.01	459.00	13547.00	19900	20221201	-45.63	9720	20231005	11.32	16430	-34.14	20230125	9720	11.32	20231005	19900	-45.63	20221201	9720	11.32	20231005	0.73	N	119860	500	233 억		1403203	N	N	8	N	00	N
113	20231113	090746	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10880	-10	5	-0.09	20406910	1865	8.25	11000	11000	10830	14150	7630	10890	10942.04	3.00	0	207	11290	11090	10890	10690	10490	10990	10590	234	3260	500	7620	10	1	46747183	5086	23.70	0.80	12	0.00	459.00	13547.00	19900	20221201	-45.33	9720	20231005	11.93	16430	-33.78	20230125	9720	11.93	20231005	19900	-45.33	20221201	9720	11.93	20231005	0.73	N	119860	500	233 억		1403203	N	N	8	N	00	N
114	20231110	160800	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10890	-210	5	-1.89	243242140	22551	86.50	10920	11090	10690	14430	7770	11100	10786.29	3.00	0	-156	11353	11226	11063	10936	10773	11145	10855	234	3330	500	7770	10	1	46747183	5091	23.73	0.80	12	0.05	459.00	13547.00	19900	20221201	-45.28	9720	20231005	12.04	16430	-33.72	20230125	9720	12.04	20231005	19900	-45.28	20221201	9720	12.04	20231005	0.73	N	119860	500	233 억		1403572	N	N	8	N	00	N
115	20231110	150758	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10840	-260	5	-2.34	224166440	20796	79.77	10920	11090	10690	14430	7770	11100	10779.31	3.00	0	-316	11353	11226	11063	10936	10773	11145	10855	234	3330	500	7770	10	1	46747183	5067	23.62	0.80	12	0.04	459.00	13547.00	19900	20221201	-45.53	9720	20231005	11.52	16430	-34.02	20230125	9720	11.52	20231005	19900	-45.53	20221201	9720	11.52	20231005	0.73	N	119860	500	233 억		1403572	N	N	24	N	00	N
116	20231110	140750	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10820	-280	5	-2.52	192233960	17840	68.43	10920	11090	10690	14430	7770	11100	10775.45	3.00	0	-1141	11353	11226	11063	10936	10773	11145	10855	234	3330	500	7770	10	1	46747183	5058	23.57	0.80	12	0.04	459.00	13547.00	19900	20221201	-45.63	9720	20231005	11.32	16430	-34.14	20230125	9720	11.32	20231005	19900	-45.63	20221201	9720	11.32	20231005	0.73	N	119860	500	233 억		1403572	N	N	24	N	00	N
117	20231110	130751	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10800	-300	5	-2.70	179490080	16658	63.90	10920	11090	10690	14430	7770	11100	10775.01	3.00	0	-1935	11353	11226	11063	10936	10773	11145	10855	234	3330	500	7770	10	1	46747183	5049	23.53	0.80	12	0.04	459.00	13547.00	19900	20221201	-45.73	9720	20231005	11.11	16430	-34.27	20230125	9720	11.11	20231005	19900	-45.73	20221201	9720	11.11	20231005	0.73	N	119860	500	233 억		1403572	N	N	24	N	00	N
118	20231110	120754	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10800	-300	5	-2.70	176865170	16415	62.97	10920	11090	10690	14430	7770	11100	10774.61	3.00	0	-1960	11353	11226	11063	10936	10773	11145	10855	234	3330	500	7770	10	1	46747183	5049	23.53	0.80	12	0.04	459.00	13547.00	19900	20221201	-45.73	9720	20231005	11.11	16430	-34.27	20230125	9720	11.11	20231005	19900	-45.73	20221201	9720	11.11	20231005	0.73	N	119860	500	233 억		1403572	N	N	24	N	00	N
119	20231110	110743	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10760	-340	5	-3.06	168615870	15650	60.03	10920	11090	10690	14430	7770	11100	10774.18	3.00	0	-2263	11353	11226	11063	10936	10773	11145	10855	234	3330	500	7770	10	1	46747183	5030	23.44	0.79	12	0.03	459.00	13547.00	19900	20221201	-45.93	9720	20231005	10.70	16430	-34.51	20230125	9720	10.70	20231005	19900	-45.93	20221201	9720	10.70	20231005	0.73	N	119860	500	233 억		1403572	N	N	24	N	00	N
120	20231110	100751	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10730	-370	5	-3.33	124717570	11557	44.33	10920	11090	10690	14430	7770	11100	10791.52	3.00	0	-3009	11353	11226	11063	10936	10773	11145	10855	234	3330	500	7770	10	1	46747183	5016	23.38	0.79	12	0.02	459.00	13547.00	19900	20221201	-46.08	9720	20231005	10.39	16430	-34.69	20230125	9720	10.39	20231005	19900	-46.08	20221201	9720	10.39	20231005	0.73	N	119860	500	233 억		1403572	N	N	24	N	00	N
121	20231110	090738	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11000	-100	5	-0.90	8118060	743	2.85	10920	11090	10920	14430	7770	11100	10926.06	3.00	0	55	11353	11226	11063	10936	10773	11145	10855	234	3330	500	7770	10	1	46747183	5142	23.97	0.81	12	0.00	459.00	13547.00	19900	20221201	-44.72	9720	20231005	13.17	16430	-33.05	20230125	9720	13.17	20231005	19900	-44.72	20221201	9720	13.17	20231005	0.73	N	119860	500	233 억		1403572	N	N	24	N	00	N
122	20231109	160730	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11100	0	3	0.00	284033830	25789	70.43	11160	11190	10900	14430	7770	11100	11013.41	3.03	0	6753	11393	11246	11053	10906	10713	11320	10980	234	3330	500	7770	10	1	46747183	5189	24.18	0.82	12	0.06	459.00	13547.00	19900	20221201	-44.22	9720	20231005	14.20	16430	-32.44	20230125	9720	14.20	20231005	19900	-44.22	20221201	9720	14.20	20231005	0.73	N	119860	500	233 억		1417088	N	N	24	N	00	N
123	20231109	150731	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11050	-50	5	-0.45	252022100	22903	62.55	11160	11190	10900	14430	7770	11100	11003.89	3.03	0	5672	11393	11246	11053	10906	10713	11320	10980	234	3330	500	7770	10	1	46747183	5166	24.07	0.82	12	0.05	459.00	13547.00	19900	20221201	-44.47	9720	20231005	13.68	16430	-32.74	20230125	9720	13.68	20231005	19900	-44.47	20221201	9720	13.68	20231005	0.73	N	119860	500	233 억		1417088	N	N	1747	N	00	N
124	20231109	140729	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11040	-60	5	-0.54	197347210	17955	49.04	11160	11190	10900	14430	7770	11100	10991.21	3.03	0	3341	11393	11246	11053	10906	10713	11320	10980	234	3330	500	7770	10	1	46747183	5161	24.05	0.81	12	0.04	459.00	13547.00	19900	20221201	-44.52	9720	20231005	13.58	16430	-32.81	20230125	9720	13.58	20231005	19900	-44.52	20221201	9720	13.58	20231005	0.73	N	119860	500	233 억		1417088	N	N	1747	N	00	N
125	20231109	130731	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10910	-190	5	-1.71	177598140	16158	44.13	11160	11190	10900	14430	7770	11100	10991.34	3.03	0	2862	11393	11246	11053	10906	10713	11320	10980	234	3330	500	7770	10	1	46747183	5100	23.77	0.81	12	0.03	459.00	13547.00	19900	20221201	-45.18	9720	20231005	12.24	16430	-33.60	20230125	9720	12.24	20231005	19900	-45.18	20221201	9720	12.24	20231005	0.73	N	119860	500	233 억		1417088	N	N	1747	N	00	N
126	20231109	120735	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10940	-160	5	-1.44	134752130	12231	33.41	11160	11190	10920	14430	7770	11100	11017.26	3.03	0	1684	11393	11246	11053	10906	10713	11320	10980	234	3330	500	7770	10	1	46747183	5114	23.83	0.81	12	0.03	459.00	13547.00	19900	20221201	-45.03	9720	20231005	12.55	16430	-33.41	20230125	9720	12.55	20231005	19900	-45.03	20221201	9720	12.55	20231005	0.73	N	119860	500	233 억		1417088	N	N	1747	N	00	N
127	20231109	110732	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10960	-140	5	-1.26	112080230	10161	27.75	11160	11190	10950	14430	7770	11100	11030.43	3.03	0	1447	11393	11246	11053	10906	10713	11320	10980	234	3330	500	7770	10	1	46747183	5123	23.88	0.81	12	0.02	459.00	13547.00	19900	20221201	-44.92	9720	20231005	12.76	16430	-33.29	20230125	9720	12.76	20231005	19900	-44.92	20221201	9720	12.76	20231005	0.73	N	119860	500	233 억		1417088	N	N	1747	N	00	N
128	20231109	100727	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11010	-90	5	-0.81	49639350	4485	12.25	11160	11190	10970	14430	7770	11100	11067.86	3.03	0	-280	11393	11246	11053	10906	10713	11320	10980	234	3330	500	7770	10	1	46747183	5147	23.99	0.81	12	0.01	459.00	13547.00	19900	20221201	-44.67	9720	20231005	13.27	16430	-32.99	20230125	9720	13.27	20231005	19900	-44.67	20221201	9720	13.27	20231005	0.73	N	119860	500	233 억		1417088	N	N	1747	N	00	N
129	20231109	090733	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11050	-50	5	-0.45	15353120	1379	3.77	11160	11190	11040	14430	7770	11100	11133.52	3.03	0	-384	11393	11246	11053	10906	10713	11320	10980	234	3330	500	7770	10	1	46747183	5166	24.07	0.82	12	0.00	459.00	13547.00	19900	20221201	-44.47	9720	20231005	13.68	16430	-32.74	20230125	9720	13.68	20231005	19900	-44.47	20221201	9720	13.68	20231005	0.73	N	119860	500	233 억		1417088	N	N	1747	N	00	N
130	20231108	160724	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11100	200	2	1.83	403168480	36517	66.76	11010	11200	10860	14170	7630	10900	11040.52	3.01	0	9353	11193	11046	10883	10736	10573	11055	10745	234	3270	500	7630	10	1	46747183	5189	24.18	0.82	12	0.08	459.00	13547.00	19900	20221201	-44.22	9720	20231005	14.20	16430	-32.44	20230125	9720	14.20	20231005	19900	-44.22	20221201	9720	14.20	20231005	0.73	N	119860	500	233 억		1407961	N	N	1747	N	00	N
131	20231108	150729	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11160	260	2	2.39	382097380	34624	63.30	11010	11200	10860	14170	7630	10900	11035.62	3.01	0	9195	11193	11046	10883	10736	10573	11055	10745	234	3270	500	7630	10	1	46747183	5217	24.31	0.82	12	0.07	459.00	13547.00	19900	20221201	-43.92	9720	20231005	14.81	16430	-32.08	20230125	9720	14.81	20231005	19900	-43.92	20221201	9720	14.81	20231005	0.73	N	119860	500	233 억		1407961	N	N	7884	N	00	N
132	20231108	140726	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11060	160	2	1.47	316584030	28736	52.53	11010	11130	10860	14170	7630	10900	11016.98	3.01	0	9195	11193	11046	10883	10736	10573	11055	10745	234	3270	500	7630	10	1	46747183	5170	24.10	0.82	12	0.06	459.00	13547.00	19900	20221201	-44.42	9720	20231005	13.79	16430	-32.68	20230125	9720	13.79	20231005	19900	-44.42	20221201	9720	13.79	20231005	0.73	N	119860	500	233 억		1407961	N	N	7884	N	00	N
133	20231108	130723	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11050	150	2	1.38	275023150	24975	45.66	11010	11130	10860	14170	7630	10900	11011.94	3.01	0	7827	11193	11046	10883	10736	10573	11055	10745	234	3270	500	7630	10	1	46747183	5166	24.07	0.82	12	0.05	459.00	13547.00	19900	20221201	-44.47	9720	20231005	13.68	16430	-32.74	20230125	9720	13.68	20231005	19900	-44.47	20221201	9720	13.68	20231005	0.73	N	119860	500	233 억		1407961	N	N	7884	N	00	N
134	20231108	120718	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11100	200	2	1.83	247000840	22447	41.04	11010	11130	10860	14170	7630	10900	11003.74	3.01	0	7144	11193	11046	10883	10736	10573	11055	10745	234	3270	500	7630	10	1	46747183	5189	24.18	0.82	12	0.05	459.00	13547.00	19900	20221201	-44.22	9720	20231005	14.20	16430	-32.44	20230125	9720	14.20	20231005	19900	-44.22	20221201	9720	14.20	20231005	0.73	N	119860	500	233 억		1407961	N	N	7884	N	00	N
135	20231108	110726	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10910	10	2	0.09	116028760	10597	19.37	11010	11090	10860	14170	7630	10900	10949.21	3.01	0	2337	11193	11046	10883	10736	10573	11055	10745	234	3270	500	7630	10	1	46747183	5100	23.77	0.81	12	0.02	459.00	13547.00	19900	20221201	-45.18	9720	20231005	12.24	16430	-33.60	20230125	9720	12.24	20231005	19900	-45.18	20221201	9720	12.24	20231005	0.73	N	119860	500	233 억		1407961	N	N	7884	N	00	N
136	20231108	100726	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10910	10	2	0.09	95110060	8683	15.87	11010	11090	10860	14170	7630	10900	10953.59	3.01	0	1671	11193	11046	10883	10736	10573	11055	10745	234	3270	500	7630	10	1	46747183	5100	23.77	0.81	12	0.02	459.00	13547.00	19900	20221201	-45.18	9720	20231005	12.24	16430	-33.60	20230125	9720	12.24	20231005	19900	-45.18	20221201	9720	12.24	20231005	0.73	N	119860	500	233 억		1407961	N	N	7884	N	00	N
137	20231108	090722	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11070	170	2	1.56	21076670	1910	3.49	11010	11090	10990	14170	7630	10900	11034.91	3.01	0	236	11193	11046	10883	10736	10573	11055	10745	234	3270	500	7630	10	1	46747183	5175	24.12	0.82	12	0.00	459.00	13547.00	19900	20221201	-44.37	9720	20231005	13.89	16430	-32.62	20230125	9720	13.89	20231005	19900	-44.37	20221201	9720	13.89	20231005	0.73	N	119860	500	233 억		1407961	N	N	7884	N	00	N
138	20231107	160725	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10900	-100	5	-0.91	591926710	54497	59.25	10900	11030	10720	14300	7700	11000	10861.33	3.10	0	13685	11240	11120	10880	10760	10520	11180	10820	234	3300	500	7700	10	1	46747183	5095	23.75	0.80	12	0.12	459.00	13547.00	19900	20221201	-45.23	9720	20231005	12.14	16430	-33.66	20230125	9720	12.14	20231005	19900	-45.23	20221201	9720	12.14	20231005	0.74	N	119860	500	233 억		1450495	N	N	7884	N	00	N
139	20231107	150725	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10870	-130	5	-1.18	560400170	51606	56.11	10900	11030	10720	14300	7700	11000	10859.21	3.10	0	14428	11240	11120	10880	10760	10520	11180	10820	234	3300	500	7700	10	1	46747183	5081	23.68	0.80	12	0.11	459.00	13547.00	19900	20221201	-45.38	9720	20231005	11.83	16430	-33.84	20230125	9720	11.83	20231005	19900	-45.38	20221201	9720	11.83	20231005	0.74	N	119860	500	233 억		1450495	N	N	18931	N	00	N
140	20231107	140730	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10750	-250	5	-2.27	494818800	45528	49.50	10900	11030	10730	14300	7700	11000	10868.45	3.10	0	13233	11240	11120	10880	10760	10520	11180	10820	234	3300	500	7700	10	1	46747183	5025	23.42	0.79	12	0.10	459.00	13547.00	19900	20221201	-45.98	9720	20231005	10.60	16430	-34.57	20230125	9720	10.60	20231005	19900	-45.98	20221201	9720	10.60	20231005	0.74	N	119860	500	233 억		1450495	N	N	18931	N	00	N
141	20231107	130727	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10780	-220	5	-2.00	438427450	40285	43.80	10900	11030	10750	14300	7700	11000	10883.14	3.10	0	11787	11240	11120	10880	10760	10520	11180	10820	234	3300	500	7700	10	1	46747183	5039	23.49	0.80	12	0.09	459.00	13547.00	19900	20221201	-45.83	9720	20231005	10.91	16430	-34.39	20230125	9720	10.91	20231005	19900	-45.83	20221201	9720	10.91	20231005	0.74	N	119860	500	233 억		1450495	N	N	18931	N	00	N
142	20231107	120723	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10830	-170	5	-1.55	362345190	33224	36.12	10900	11030	10780	14300	7700	11000	10906.13	3.10	0	9242	11240	11120	10880	10760	10520	11180	10820	234	3300	500	7700	10	1	46747183	5063	23.59	0.80	12	0.07	459.00	13547.00	19900	20221201	-45.58	9720	20231005	11.42	16430	-34.08	20230125	9720	11.42	20231005	19900	-45.58	20221201	9720	11.42	20231005	0.74	N	119860	500	233 억		1450495	N	N	18931	N	00	N
143	20231107	110723	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10970	-30	5	-0.27	297420280	27263	29.64	10900	11030	10780	14300	7700	11000	10909.30	3.10	0	8820	11240	11120	10880	10760	10520	11180	10820	234	3300	500	7700	10	1	46747183	5128	23.90	0.81	12	0.06	459.00	13547.00	19900	20221201	-44.87	9720	20231005	12.86	16430	-33.23	20230125	9720	12.86	20231005	19900	-44.87	20221201	9720	12.86	20231005	0.74	N	119860	500	233 억		1450495	N	N	18931	N	00	N
144	20231107	100732	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10920	-80	5	-0.73	206270530	18899	20.55	10900	11030	10780	14300	7700	11000	10914.36	3.10	0	3647	11240	11120	10880	10760	10520	11180	10820	234	3300	500	7700	10	1	46747183	5105	23.79	0.81	12	0.04	459.00	13547.00	19900	20221201	-45.13	9720	20231005	12.35	16430	-33.54	20230125	9720	12.35	20231005	19900	-45.13	20221201	9720	12.35	20231005	0.74	N	119860	500	233 억		1450495	N	N	18931	N	00	N
145	20231107	090714	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10970	-30	5	-0.27	33559210	3084	3.35	10900	11000	10780	14300	7700	11000	10881.72	3.10	0	-544	11240	11120	10880	10760	10520	11180	10820	234	3300	500	7700	10	1	46747183	5128	23.90	0.81	12	0.01	459.00	13547.00	19900	20221201	-44.87	9720	20231005	12.86	16430	-33.23	20230125	9720	12.86	20231005	19900	-44.87	20221201	9720	12.86	20231005	0.74	N	119860	500	233 억		1450495	N	N	18931	N	00	N
146	20231106	160708	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11000	300	2	2.80	982090250	91315	195.50	10710	11000	10640	13910	7490	10700	10754.97	3.06	0	24174	10886	10792	10656	10562	10426	10725	10495	234	3210	500	7490	10	1	46747183	5142	23.97	0.81	12	0.20	459.00	13547.00	19900	20221201	-44.72	9720	20231005	13.17	16430	-33.05	20230125	9720	13.17	20231005	19900	-44.72	20221201	9720	13.17	20231005	0.74	Y	119860	500	233 억		1428201	N	N	18931	N	00	N
147	20231106	150711	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10900	200	2	1.87	905157900	84301	180.49	10710	10930	10640	13910	7490	10700	10737.21	3.06	0	19606	10886	10792	10656	10562	10426	10725	10495	234	3210	500	7490	10	1	46747183	5095	23.75	0.80	12	0.18	459.00	13547.00	19900	20221201	-45.23	9720	20231005	12.14	16430	-33.66	20230125	9720	12.14	20231005	19900	-45.23	20221201	9720	12.14	20231005	0.74	Y	119860	500	233 억		1428201	N	N	5067	N	00	N
148	20231106	140708	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10890	190	2	1.78	815379100	76065	162.85	10710	10900	10640	13910	7490	10700	10719.50	3.06	0	16679	10886	10792	10656	10562	10426	10725	10495	234	3210	500	7490	10	1	46747183	5091	23.73	0.80	12	0.16	459.00	13547.00	19900	20221201	-45.28	9720	20231005	12.04	16430	-33.72	20230125	9720	12.04	20231005	19900	-45.28	20221201	9720	12.04	20231005	0.74	Y	119860	500	233 억		1428201	N	N	5067	N	00	N
149	20231106	130716	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10830	130	2	1.21	718668130	67150	143.77	10710	10840	10640	13910	7490	10700	10702.43	3.06	0	13015	10886	10792	10656	10562	10426	10725	10495	234	3210	500	7490	10	1	46747183	5063	23.59	0.80	12	0.14	459.00	13547.00	19900	20221201	-45.58	9720	20231005	11.42	16430	-34.08	20230125	9720	11.42	20231005	19900	-45.58	20221201	9720	11.42	20231005	0.74	Y	119860	500	233 억		1428201	N	N	5067	N	00	N
150	20231106	120713	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10750	50	2	0.47	599316230	56091	120.09	10710	10800	10640	13910	7490	10700	10684.71	3.06	0	8501	10886	10792	10656	10562	10426	10725	10495	234	3210	500	7490	10	1	46747183	5025	23.42	0.79	12	0.12	459.00	13547.00	19900	20221201	-45.98	9720	20231005	10.60	16430	-34.57	20230125	9720	10.60	20231005	19900	-45.98	20221201	9720	10.60	20231005	0.74	Y	119860	500	233 억		1428201	N	N	5067	N	00	N
151	20231106	110711	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10650	-50	5	-0.47	468793880	43877	93.94	10710	10800	10640	13910	7490	10700	10684.27	3.06	0	4521	10886	10792	10656	10562	10426	10725	10495	234	3210	500	7490	10	1	46747183	4979	23.20	0.79	12	0.09	459.00	13547.00	19900	20221201	-46.48	9720	20231005	9.57	16430	-35.18	20230125	9720	9.57	20231005	19900	-46.48	20221201	9720	9.57	20231005	0.74	Y	119860	500	233 억		1428201	N	N	5067	N	00	N
152	20231106	100649	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10670	-30	5	-0.28	302573570	28287	60.56	10710	10800	10650	13910	7490	10700	10696.56	3.06	0	6872	10886	10792	10656	10562	10426	10725	10495	234	3210	500	7490	10	1	46747183	4988	23.25	0.79	12	0.06	459.00	13547.00	19900	20221201	-46.38	9720	20231005	9.77	16430	-35.06	20230125	9720	9.77	20231005	19900	-46.38	20221201	9720	9.77	20231005	0.74	Y	119860	500	233 억		1428201	N	N	5067	N	00	N
153	20231106	090712	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10710	10	2	0.09	71676940	6684	14.31	10710	10800	10700	13910	7490	10700	10723.66	3.06	0	504	10886	10792	10656	10562	10426	10725	10495	234	3210	500	7490	10	1	46747183	5007	23.33	0.79	12	0.01	459.00	13547.00	19900	20221201	-46.18	9720	20231005	10.19	16430	-34.81	20230125	9720	10.19	20231005	19900	-46.18	20221201	9720	10.19	20231005	0.74	Y	119860	500	233 억		1428201	N	N	5067	N	00	N
154	20231103	160703	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10700	20	2	0.19	492478180	46294	89.43	10750	10750	10520	13880	7480	10680	10637.99	3.02	0	14159	10920	10800	10680	10560	10440	10860	10620	234	3200	500	7470	10	1	46747183	5002	23.31	0.79	12	0.10	459.00	13547.00	19900	20221201	-46.23	9720	20231005	10.08	16430	-34.88	20230125	9720	10.08	20231005	19900	-46.23	20221201	9720	10.08	20231005	0.74	Y	119860	500	233 억		1414062	N	N	4671	N	00	N
155	20231103	150701	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10680	0	3	0.00	463432500	43577	84.19	10750	10750	10520	13880	7480	10680	10634.80	3.02	0	14096	10920	10800	10680	10560	10440	10860	10620	234	3200	500	7470	10	1	46747183	4993	23.27	0.79	12	0.09	459.00	13547.00	19900	20221201	-46.33	9720	20231005	9.88	16430	-35.00	20230125	9720	9.88	20231005	19900	-46.33	20221201	9720	9.88	20231005	0.74	Y	119860	500	233 억		1414062	N	N	3532	N	00	N
156	20231103	140701	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10660	-20	5	-0.19	431609340	40588	78.41	10750	10750	10520	13880	7480	10680	10633.91	3.02	0	14239	10920	10800	10680	10560	10440	10860	10620	234	3200	500	7470	10	1	46747183	4983	23.22	0.79	12	0.09	459.00	13547.00	19900	20221201	-46.43	9720	20231005	9.67	16430	-35.12	20230125	9720	9.67	20231005	19900	-46.43	20221201	9720	9.67	20231005	0.74	Y	119860	500	233 억		1414062	N	N	3532	N	00	N
157	20231103	130702	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10590	-90	5	-0.84	347929160	32703	63.18	10750	10750	10520	13880	7480	10680	10639.06	3.02	0	12249	10920	10800	10680	10560	10440	10860	10620	234	3200	500	7470	10	1	46747183	4951	23.07	0.78	12	0.07	459.00	13547.00	19900	20221201	-46.78	9720	20231005	8.95	16430	-35.54	20230125	9720	8.95	20231005	19900	-46.78	20221201	9720	8.95	20231005	0.74	Y	119860	500	233 억		1414062	N	N	3532	N	00	N
158	20231103	120701	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10700	20	2	0.19	306112410	28772	55.58	10750	10750	10520	13880	7480	10680	10639.25	3.02	0	11718	10920	10800	10680	10560	10440	10860	10620	234	3200	500	7470	10	1	46747183	5002	23.31	0.79	12	0.06	459.00	13547.00	19900	20221201	-46.23	9720	20231005	10.08	16430	-34.88	20230125	9720	10.08	20231005	19900	-46.23	20221201	9720	10.08	20231005	0.74	Y	119860	500	233 억		1414062	N	N	3532	N	00	N
159	20231103	110706	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10690	10	2	0.09	250465270	23578	45.55	10750	10750	10520	13880	7480	10680	10622.84	3.02	0	8811	10920	10800	10680	10560	10440	10860	10620	234	3200	500	7470	10	1	46747183	4997	23.29	0.79	12	0.05	459.00	13547.00	19900	20221201	-46.28	9720	20231005	9.98	16430	-34.94	20230125	9720	9.98	20231005	19900	-46.28	20221201	9720	9.98	20231005	0.74	Y	119860	500	233 억		1414062	N	N	3532	N	00	N
160	20231103	100652	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10660	-20	5	-0.19	159748430	15061	29.10	10750	10750	10520	13880	7480	10680	10606.76	3.02	0	4348	10920	10800	10680	10560	10440	10860	10620	234	3200	500	7470	10	1	46747183	4983	23.22	0.79	12	0.03	459.00	13547.00	19900	20221201	-46.43	9720	20231005	9.67	16430	-35.12	20230125	9720	9.67	20231005	19900	-46.43	20221201	9720	9.67	20231005	0.74	Y	119860	500	233 억		1414062	N	N	3532	N	00	N
161	20231103	090655	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10520	-160	5	-1.50	50530130	4763	9.20	10750	10750	10520	13880	7480	10680	10608.89	3.02	0	225	10920	10800	10680	10560	10440	10860	10620	234	3200	500	7470	10	1	46747183	4918	22.92	0.78	12	0.01	459.00	13547.00	19900	20221201	-47.14	9720	20231005	8.23	16430	-35.97	20230125	9720	8.23	20231005	19900	-47.14	20221201	9720	8.23	20231005	0.74	Y	119860	500	233 억		1414062	N	N	3532	N	00	N
162	20231102	160656	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10680	160	2	1.52	550881340	51706	135.41	10600	10800	10560	13670	7370	10520	10654.10	3.00	0	8971	10773	10646	10483	10356	10193	10710	10420	234	3150	500	7360	10	1	46747183	4993	23.27	0.79	12	0.11	459.00	13547.00	19900	20221201	-46.33	9720	20231005	9.88	16430	-35.00	20230125	9720	9.88	20231005	19900	-46.33	20221201	9720	9.88	20231005	0.74	Y	119860	500	233 억		1403155	N	N	3532	N	00	N
163	20231102	150703	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10700	180	2	1.71	399751630	37608	98.49	10600	10740	10560	13670	7370	10520	10629.43	3.00	0	724	10773	10646	10483	10356	10193	10710	10420	234	3150	500	7360	10	1	46747183	5002	23.31	0.79	12	0.08	459.00	13547.00	19900	20221201	-46.23	9720	20231005	10.08	16430	-34.88	20230125	9720	10.08	20231005	19900	-46.23	20221201	9720	10.08	20231005	0.74	Y	119860	500	233 억		1403155	N	N	3749	N	00	N
164	20231102	140651	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10710	190	2	1.81	348642610	32829	85.98	10600	10740	10560	13670	7370	10520	10619.96	3.00	0	-1413	10773	10646	10483	10356	10193	10710	10420	234	3150	500	7360	10	1	46747183	5007	23.33	0.79	12	0.07	459.00	13547.00	19900	20221201	-46.18	9720	20231005	10.19	16430	-34.81	20230125	9720	10.19	20231005	19900	-46.18	20221201	9720	10.19	20231005	0.74	Y	119860	500	233 억		1403155	N	N	3749	N	00	N
165	20231102	130657	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10630	110	2	1.05	288586020	27198	71.23	10600	10740	10560	13670	7370	10520	10610.56	3.00	0	-2265	10773	10646	10483	10356	10193	10710	10420	234	3150	500	7360	10	1	46747183	4969	23.16	0.78	12	0.06	459.00	13547.00	19900	20221201	-46.58	9720	20231005	9.36	16430	-35.30	20230125	9720	9.36	20231005	19900	-46.58	20221201	9720	9.36	20231005	0.74	Y	119860	500	233 억		1403155	N	N	3749	N	00	N
166	20231102	120653	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10600	80	2	0.76	253722240	23912	62.62	10600	10740	10560	13670	7370	10520	10610.67	3.00	0	-3456	10773	10646	10483	10356	10193	10710	10420	234	3150	500	7360	10	1	46747183	4955	23.09	0.78	12	0.05	459.00	13547.00	19900	20221201	-46.73	9720	20231005	9.05	16430	-35.48	20230125	9720	9.05	20231005	19900	-46.73	20221201	9720	9.05	20231005	0.74	Y	119860	500	233 억		1403155	N	N	3749	N	00	N
167	20231102	110653	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10580	60	2	0.57	233892650	22039	57.72	10600	10740	10560	13670	7370	10520	10612.67	3.00	0	-3047	10773	10646	10483	10356	10193	10710	10420	234	3150	500	7360	10	1	46747183	4946	23.05	0.78	12	0.05	459.00	13547.00	19900	20221201	-46.83	9720	20231005	8.85	16430	-35.61	20230125	9720	8.85	20231005	19900	-46.83	20221201	9720	8.85	20231005	0.74	Y	119860	500	233 억		1403155	N	N	3749	N	00	N
168	20231102	100654	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10580	60	2	0.57	159818550	15042	39.39	10600	10740	10560	13670	7370	10520	10624.82	3.00	0	-878	10773	10646	10483	10356	10193	10710	10420	234	3150	500	7360	10	1	46747183	4946	23.05	0.78	12	0.03	459.00	13547.00	19900	20221201	-46.83	9720	20231005	8.85	16430	-35.61	20230125	9720	8.85	20231005	19900	-46.83	20221201	9720	8.85	20231005	0.74	Y	119860	500	233 억		1403155	N	N	3749	N	00	N
169	20231102	090658	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10660	140	2	1.33	40044970	3751	9.82	10600	10740	10600	13670	7370	10520	10675.81	3.00	0	1624	10773	10646	10483	10356	10193	10710	10420	234	3150	500	7360	10	1	46747183	4983	23.22	0.79	12	0.01	459.00	13547.00	19900	20221201	-46.43	9720	20231005	9.67	16430	-35.12	20230125	9720	9.67	20231005	19900	-46.43	20221201	9720	9.67	20231005	0.74	Y	119860	500	233 억		1403155	N	N	3749	N	00	N
170	20231101	160651	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10520	150	2	1.45	398095770	38076	118.86	10450	10610	10320	13480	7260	10370	10455.32	3.00	0	4058	10803	10586	10453	10236	10103	10520	10170	234	3110	500	7250	10	1	46747183	4918	22.92	0.78	12	0.08	459.00	13547.00	19900	20221201	-47.14	9720	20231005	8.23	16430	-35.97	20230125	9720	8.23	20231005	19900	-47.14	20221201	9720	8.23	20231005	0.75	Y	119860	500	233 억		1400205	N	N	3749	N	00	N
171	20231101	150652	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10530	160	2	1.54	372598320	35657	111.31	10450	10610	10320	13480	7260	10370	10449.74	3.00	0	4127	10803	10586	10453	10236	10103	10520	10170	234	3110	500	7250	10	1	46747183	4922	22.94	0.78	12	0.08	459.00	13547.00	19900	20221201	-47.09	9720	20231005	8.33	16430	-35.91	20230125	9720	8.33	20231005	19900	-47.09	20221201	9720	8.33	20231005	0.75	Y	119860	500	233 억		1400205	N	N	4844	N	00	N
172	20231101	140646	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10400	30	2	0.29	280391270	26824	83.73	10450	10610	10320	13480	7260	10370	10453.31	3.00	0	2973	10803	10586	10453	10236	10103	10520	10170	234	3110	500	7250	10	1	46747183	4862	22.66	0.77	12	0.06	459.00	13547.00	19900	20221201	-47.74	9720	20231005	7.00	16430	-36.70	20230125	9720	7.00	20231005	19900	-47.74	20221201	9720	7.00	20231005	0.75	Y	119860	500	233 억		1400205	N	N	4844	N	00	N
173	20231101	130651	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10430	60	2	0.58	250480630	23960	74.79	10450	10610	10320	13480	7260	10370	10454.47	3.00	0	3173	10803	10586	10453	10236	10103	10520	10170	234	3110	500	7250	10	1	46747183	4876	22.72	0.77	12	0.05	459.00	13547.00	19900	20221201	-47.59	9720	20231005	7.30	16430	-36.52	20230125	9720	7.30	20231005	19900	-47.59	20221201	9720	7.30	20231005	0.75	Y	119860	500	233 억		1400205	N	N	4844	N	00	N
174	20231101	120706	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10420	50	2	0.48	175476780	16797	52.43	10450	10610	10320	13480	7260	10370	10447.37	3.00	0	1036	10803	10586	10453	10236	10103	10520	10170	234	3110	500	7250	10	1	46747183	4871	22.70	0.77	12	0.04	459.00	13547.00	19900	20221201	-47.64	9720	20231005	7.20	16430	-36.58	20230125	9720	7.20	20231005	19900	-47.64	20221201	9720	7.20	20231005	0.75	Y	119860	500	233 억		1400205	N	N	4844	N	00	N
175	20231101	110711	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10360	-10	5	-0.10	147253990	14091	43.99	10450	10610	10320	13480	7260	10370	10450.79	3.00	0	825	10803	10586	10453	10236	10103	10520	10170	234	3110	500	7250	10	1	46747183	4843	22.57	0.76	12	0.03	459.00	13547.00	19900	20221201	-47.94	9720	20231005	6.58	16430	-36.94	20230125	9720	6.58	20231005	19900	-47.94	20221201	9720	6.58	20231005	0.75	Y	119860	500	233 억		1400205	N	N	4844	N	00	N
176	20231101	100702	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10480	110	2	1.06	81064470	7717	24.09	10450	10610	10330	13480	7260	10370	10506.43	3.00	0	-3101	10803	10586	10453	10236	10103	10520	10170	234	3110	500	7250	10	1	46747183	4899	22.83	0.77	12	0.02	459.00	13547.00	19900	20221201	-47.34	9720	20231005	7.82	16430	-36.21	20230125	9720	7.82	20231005	19900	-47.34	20221201	9720	7.82	20231005	0.75	Y	119860	500	233 억		1400205	N	N	4844	N	00	N
177	20231101	090701	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	10450	80	2	0.77	8848710	851	2.66	10450	10450	10330	13480	7260	10370	10401.74	3.00	0	-271	10803	10586	10453	10236	10103	10520	10170	234	3110	500	7250	10	1	46747183	4885	22.77	0.77	12	0.00	459.00	13547.00	19900	20221201	-47.49	9720	20231005	7.51	16430	-36.40	20230125	9720	7.51	20231005	19900	-47.49	20221201	9720	7.51	20231005	0.75	Y	119860	500	233 억		1400205	N	N	4844	N	00	N