KissMeData/119860/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160908	55	50.00	KSQ150	신고가	인터넷	N	N	N	Y	50	N	15320	-2680	5	-14.89	52069275150	3247616	191.51	18630	18790	14900	23400	12600	18000	16039.38	3.43	-89114	-78463	19780	18890	17550	16660	15320	19335	17105	234	5400	500	12600	10	1	46747183	7162	33.38	1.13	12	6.95	459.00	13547.00	18790	20231228	-18.47	9720	20231005	57.61	18790	-18.47	20231228	9720	57.61	20231005	18790	-18.47	20231228	9720	57.61	20231005	1.52	N	119860	500	233 억		1603814	N	N	3874	N	00	N
3	20231229	150855	55	50.00	KSQ150	신고가	인터넷	N	N	N	Y	50	N	15320	-2680	5	-14.89	52069275150	3247616	191.51	18630	18790	14900	23400	12600	18000	16039.38	3.43	-89114	-78463	19780	18890	17550	16660	15320	19335	17105	234	5400	500	12600	10	1	46747183	7162	33.38	1.13	12	6.95	459.00	13547.00	18790	20231228	-18.47	9720	20231005	57.61	18790	-18.47	20231228	9720	57.61	20231005	18790	-18.47	20231228	9720	57.61	20231005	1.52	N	119860	500	233 억		1603814	N	N	3874	N	00	N
4	20231229	140854	55	50.00	KSQ150	신고가	인터넷	N	N	N	Y	50	N	15320	-2680	5	-14.89	52069275150	3247616	191.51	18630	18790	14900	23400	12600	18000	16039.38	3.43	-89114	-78463	19780	18890	17550	16660	15320	19335	17105	234	5400	500	12600	10	1	46747183	7162	33.38	1.13	12	6.95	459.00	13547.00	18790	20231228	-18.47	9720	20231005	57.61	18790	-18.47	20231228	9720	57.61	20231005	18790	-18.47	20231228	9720	57.61	20231005	1.52	N	119860	500	233 억		1603814	N	N	3874	N	00	N
5	20231229	130855	55	50.00	KSQ150	신고가	인터넷	N	N	N	Y	50	N	15320	-2680	5	-14.89	52069275150	3247616	191.51	18630	18790	14900	23400	12600	18000	16039.38	3.43	-89114	-78463	19780	18890	17550	16660	15320	19335	17105	234	5400	500	12600	10	1	46747183	7162	33.38	1.13	12	6.95	459.00	13547.00	18790	20231228	-18.47	9720	20231005	57.61	18790	-18.47	20231228	9720	57.61	20231005	18790	-18.47	20231228	9720	57.61	20231005	1.52	N	119860	500	233 억		1603814	N	N	3874	N	00	N
6	20231229	120857	55	50.00	KSQ150	신고가	인터넷	N	N	N	Y	50	N	15320	-2680	5	-14.89	52069275150	3247616	191.51	18630	18790	14900	23400	12600	18000	16039.38	3.43	-89114	-78463	19780	18890	17550	16660	15320	19335	17105	234	5400	500	12600	10	1	46747183	7162	33.38	1.13	12	6.95	459.00	13547.00	18790	20231228	-18.47	9720	20231005	57.61	18790	-18.47	20231228	9720	57.61	20231005	18790	-18.47	20231228	9720	57.61	20231005	1.52	N	119860	500	233 억		1603814	N	N	3874	N	00	N
7	20231229	110818	55	50.00	KSQ150	신고가	인터넷	N	N	N	Y	50	N	15320	-2680	5	-14.89	52069275150	3247616	191.51	18630	18790	14900	23400	12600	18000	16039.38	3.43	-89114	-78463	19780	18890	17550	16660	15320	19335	17105	234	5400	500	12600	10	1	46747183	7162	33.38	1.13	12	6.95	459.00	13547.00	18790	20231228	-18.47	9720	20231005	57.61	18790	-18.47	20231228	9720	57.61	20231005	18790	-18.47	20231228	9720	57.61	20231005	1.52	N	119860	500	233 억		1603814	N	N	3874	N	00	N
8	20231229	100826	55	50.00	KSQ150	신고가	인터넷	N	N	N	Y	50	N	15320	-2680	5	-14.89	52069275150	3247616	191.51	18630	18790	14900	23400	12600	18000	16039.38	3.43	-89114	-78463	19780	18890	17550	16660	15320	19335	17105	234	5400	500	12600	10	1	46747183	7162	33.38	1.13	12	6.95	459.00	13547.00	18790	20231228	-18.47	9720	20231005	57.61	18790	-18.47	20231228	9720	57.61	20231005	18790	-18.47	20231228	9720	57.61	20231005	1.52	N	119860	500	233 억		1603814	N	N	3874	N	00	N
9	20231229	090825	55	50.00	KSQ150	신고가	인터넷	N	N	N	Y	50	N	15320	-2680	5	-14.89	52069275150	3247616	191.51	18630	18790	14900	23400	12600	18000	16039.38	3.43	-89114	-78463	19780	18890	17550	16660	15320	19335	17105	234	5400	500	12600	10	1	46747183	7162	33.38	1.13	12	6.95	459.00	13547.00	18790	20231228	-18.47	9720	20231005	57.61	18790	-18.47	20231228	9720	57.61	20231005	18790	-18.47	20231228	9720	57.61	20231005	1.52	N	119860	500	233 억		1603814	N	N	3874	N	00	N
10	20231228	160817	55	40.00	KSQ150	신고가	인터넷	N	N	N	Y	40	N	15320	-2680	5	-14.89	51626593360	3218758	189.81	18630	18790	14900	23400	12600	18000	16039.38	3.62	0	-80299	19780	18890	17550	16660	15320	19335	17105	234	5400	500	12600	10	1	46747183	7162	33.38	1.13	12	6.89	459.00	13547.00	18790	20231228	-18.47	9720	20231005	57.61	18790	-18.47	20231228	9720	57.61	20231005	18790	-18.47	20231228	9720	57.61	20231005	1.52	N	119860	500	233 억		1692928	N	N	3874	N	00	N
11	20231228	150824	55	40.00	KSQ150	신고가	인터넷	N	N	N	Y	40	N	15510	-2490	5	-13.83	49996705980	3112789	183.56	18630	18790	14900	23400	12600	18000	16061.71	3.62	0	-91912	19780	18890	17550	16660	15320	19335	17105	234	5400	500	12600	10	1	46747183	7250	33.79	1.14	12	6.66	459.00	13547.00	18790	20231228	-17.46	9720	20231005	59.57	18790	-17.46	20231228	9720	59.57	20231005	18790	-17.46	20231228	9720	59.57	20231005	1.52	N	119860	500	233 억		1692928	N	N	1610	N	00	N
12	20231228	140817	55	40.00	KSQ150	신고가	인터넷	N	N	N	Y	40	N	15500	-2500	5	-13.89	47476224030	2950892	174.01	18630	18790	14900	23400	12600	18000	16088.77	3.62	0	-101990	19780	18890	17550	16660	15320	19335	17105	234	5400	500	12600	10	1	46747183	7246	33.77	1.14	12	6.31	459.00	13547.00	18790	20231228	-17.51	9720	20231005	59.47	18790	-17.51	20231228	9720	59.47	20231005	18790	-17.51	20231228	9720	59.47	20231005	1.52	N	119860	500	233 억		1692928	N	N	1610	N	00	N
13	20231228	130816	55	40.00	KSQ150	신고가	인터넷	N	N	N	Y	40	N	15220	-2780	5	-15.44	42168466020	2608243	153.81	18630	18790	14900	23400	12600	18000	16167.38	3.62	0	-90188	19780	18890	17550	16660	15320	19335	17105	234	5400	500	12600	10	1	46747183	7115	33.16	1.12	12	5.58	459.00	13547.00	18790	20231228	-19.00	9720	20231005	56.58	18790	-19.00	20231228	9720	56.58	20231005	18790	-19.00	20231228	9720	56.58	20231005	1.52	N	119860	500	233 억		1692928	N	N	1610	N	00	N
14	20231228	120819	55	40.00	KSQ150	신고가	인터넷	N	N	N	Y	40	N	15210	-2790	5	-15.50	37800063150	2321649	136.91	18630	18790	14900	23400	12600	18000	16281.56	3.62	0	-28706	19780	18890	17550	16660	15320	19335	17105	234	5400	500	12600	10	1	46747183	7110	33.14	1.12	12	4.97	459.00	13547.00	18790	20231228	-19.05	9720	20231005	56.48	18790	-19.05	20231228	9720	56.48	20231005	18790	-19.05	20231228	9720	56.48	20231005	1.52	N	119860	500	233 억		1692928	N	N	1610	N	00	N
15	20231228	110821	55	40.00	KSQ150	신고가	인터넷	N	N	N	Y	40	N	17920	-80	5	-0.44	10139289040	550431	32.46	18630	18790	17920	23400	12600	18000	18420.64	3.62	0	28045	19780	18890	17550	16660	15320	19335	17105	234	5400	500	12600	10	1	46747183	8377	39.04	1.32	12	1.18	459.00	13547.00	18790	20231228	-4.63	9720	20231005	84.36	18790	-4.63	20231228	9720	84.36	20231005	18790	-4.63	20231228	9720	84.36	20231005	1.52	N	119860	500	233 억		1692928	N	N	1610	N	00	N
16	20231228	100816	55	40.00	KSQ150	신고가	인터넷	N	N	N	Y	40	N	18600	600	2	3.33	6710396690	363817	21.45	18630	18790	18000	23400	12600	18000	18444.43	3.62	0	10590	19780	18890	17550	16660	15320	19335	17105	234	5400	500	12600	10	1	46747183	8695	40.52	1.37	12	0.78	459.00	13547.00	18790	20231228	-1.01	9720	20231005	91.36	18790	-1.01	20231228	9720	91.36	20231005	18790	-1.01	20231228	9720	91.36	20231005	1.52	N	119860	500	233 억		1692928	N	N	1610	N	00	N
17	20231228	090822	55	40.00	KSQ150	신고가	인터넷	N	N	N	Y	40	N	18610	610	2	3.39	1946109430	104648	6.17	18630	18790	18230	23400	12600	18000	18596.72	3.62	0	-16425	19780	18890	17550	16660	15320	19335	17105	234	5400	500	12600	10	1	46747183	8700	40.54	1.37	12	0.22	459.00	13547.00	18790	20231228	-0.96	9720	20231005	91.46	18790	-0.96	20231228	9720	91.46	20231005	18790	-0.96	20231228	9720	91.46	20231005	1.52	N	119860	500	233 억		1692928	N	N	1610	N	00	N
18	20231227	160810	55	40.00	KSQ150	신고가	인터넷	N	N	N	Y	40	N	18000	2040	2	12.78	29950313720	1691862	258.07	16210	18440	16210	20700	11180	15960	17702.26	3.32	0	70151	16693	16326	15683	15316	14673	16510	15500	234	4740	500	11170	10	1	46747183	8414	39.22	1.33	12	3.62	459.00	13547.00	18440	20231227	-2.39	9720	20231005	85.19	18440	-2.39	20231227	9720	85.19	20231005	18440	-2.39	20231227	9720	85.19	20231005	1.56	N	119860	500	233 억		1551818	N	N	1610	N	00	N
19	20231227	150822	55	40.00	KSQ150	신고가	인터넷	N	N	N	Y	40	N	18000	2040	2	12.78	28898675960	1633444	249.16	16210	18440	16210	20700	11180	15960	17691.87	3.32	0	62628	16693	16326	15683	15316	14673	16510	15500	234	4740	500	11170	10	1	46747183	8414	39.22	1.33	12	3.49	459.00	13547.00	18440	20231227	-2.39	9720	20231005	85.19	18440	-2.39	20231227	9720	85.19	20231005	18440	-2.39	20231227	9720	85.19	20231005	1.56	N	119860	500	233 억		1551818	N	N	647	N	00	N
20	20231227	140818	55	40.00	KSQ150	신고가	인터넷	N	N	N	Y	40	N	18150	2190	2	13.72	23734615980	1350119	205.94	16210	18400	16210	20700	11180	15960	17579.65	3.32	0	73094	16693	16326	15683	15316	14673	16510	15500	234	4740	500	11170	10	1	46747183	8485	39.54	1.34	12	2.89	459.00	13547.00	18400	20231227	-1.36	9720	20231005	86.73	18400	-1.36	20231227	9720	86.73	20231005	18400	-1.36	20231227	9720	86.73	20231005	1.56	N	119860	500	233 억		1551818	N	N	647	N	00	N
21	20231227	130811	55	40.00	KSQ150	신고가	인터넷	N	N	N	Y	40	N	17780	1820	2	11.40	22028463710	1254796	191.40	16210	18400	16210	20700	11180	15960	17555.41	3.32	0	56575	16693	16326	15683	15316	14673	16510	15500	234	4740	500	11170	10	1	46747183	8312	38.74	1.31	12	2.68	459.00	13547.00	18400	20231227	-3.37	9720	20231005	82.92	18400	-3.37	20231227	9720	82.92	20231005	18400	-3.37	20231227	9720	82.92	20231005	1.56	N	119860	500	233 억		1551818	N	N	647	N	00	N
22	20231227	120813	55	40.00	KSQ150	신고가	인터넷	N	N	N	Y	40	N	17850	1890	2	11.84	20791665200	1184888	180.74	16210	18400	16210	20700	11180	15960	17547.37	3.32	0	36036	16693	16326	15683	15316	14673	16510	15500	234	4740	500	11170	10	1	46747183	8344	38.89	1.32	12	2.53	459.00	13547.00	18400	20231227	-2.99	9720	20231005	83.64	18400	-2.99	20231227	9720	83.64	20231005	18400	-2.99	20231227	9720	83.64	20231005	1.56	N	119860	500	233 억		1551818	N	N	647	N	00	N
23	20231227	110818	55	40.00	KSQ150	신고가	인터넷	N	N	N	Y	40	N	17780	1820	2	11.40	19420509400	1108082	169.02	16210	18400	16210	20700	11180	15960	17526.24	3.32	0	34684	16693	16326	15683	15316	14673	16510	15500	234	4740	500	11170	10	1	46747183	8312	38.74	1.31	12	2.37	459.00	13547.00	18400	20231227	-3.37	9720	20231005	82.92	18400	-3.37	20231227	9720	82.92	20231005	18400	-3.37	20231227	9720	82.92	20231005	1.56	N	119860	500	233 억		1551818	N	N	647	N	00	N
24	20231227	100817	55	40.00	KSQ150	신고가	인터넷	N	N	N	Y	40	N	17920	1960	2	12.28	12861114870	743111	113.35	16210	17930	16210	20700	11180	15960	17307.12	3.32	0	7277	16693	16326	15683	15316	14673	16510	15500	234	4740	500	11170	10	1	46747183	8377	39.04	1.32	12	1.59	459.00	13547.00	17930	20231227	-0.06	9720	20231005	84.36	17930	-0.06	20231227	9720	84.36	20231005	17930	-0.06	20231227	9720	84.36	20231005	1.56	N	119860	500	233 억		1551818	N	N	647	N	00	N
25	20231227	090820	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17060	1100	2	6.89	3329217220	197308	30.10	16210	17300	16210	20700	11180	15960	16873.20	3.32	0	-3022	16693	16326	15683	15316	14673	16510	15500	234	4740	500	11170	10	1	46747183	7975	37.17	1.26	12	0.42	459.00	13547.00	17800	20221227	-4.16	9720	20231005	75.51	17300	-1.39	20231227	9720	75.51	20231005	17800	-4.16	20221227	9720	75.51	20231005	1.56	N	119860	500	233 억		1551818	N	N	647	N	00	N
26	20231226	160819	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	15960	940	2	6.26	10259866970	652192	203.86	15040	16050	15040	19520	10520	15020	15730.86	3.17	0	71721	15860	15440	15130	14710	14400	15285	14555	234	4500	500	10510	10	1	46747183	7461	34.77	1.18	12	1.40	459.00	13547.00	17800	20221227	-10.34	9720	20231005	64.20	16430	-2.86	20230125	9720	64.20	20231005	17800	-10.34	20221227	9720	64.20	20231005	1.31	N	119860	500	233 억		1480594	N	N	647	N	00	N
27	20231226	150817	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	15920	900	2	5.99	10038895450	638335	199.52	15040	16050	15040	19520	10520	15020	15726.70	3.17	0	71348	15860	15440	15130	14710	14400	15285	14555	234	4500	500	10510	10	1	46747183	7442	34.68	1.18	12	1.37	459.00	13547.00	17800	20221227	-10.56	9720	20231005	63.79	16430	-3.10	20230125	9720	63.79	20231005	17800	-10.56	20221227	9720	63.79	20231005	1.31	N	119860	500	233 억		1480594	N	N	2849	N	00	N
28	20231226	140819	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	15930	910	2	6.06	9501125860	604651	189.00	15040	16050	15040	19520	10520	15020	15713.42	3.17	0	75982	15860	15440	15130	14710	14400	15285	14555	234	4500	500	10510	10	1	46747183	7447	34.71	1.18	12	1.29	459.00	13547.00	17800	20221227	-10.51	9720	20231005	63.89	16430	-3.04	20230125	9720	63.89	20231005	17800	-10.51	20221227	9720	63.89	20231005	1.31	N	119860	500	233 억		1480594	N	N	2849	N	00	N
29	20231226	130818	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	15990	970	2	6.46	9153631980	582909	182.20	15040	16050	15040	19520	10520	15020	15703.38	3.17	0	80477	15860	15440	15130	14710	14400	15285	14555	234	4500	500	10510	10	1	46747183	7475	34.84	1.18	12	1.25	459.00	13547.00	17800	20221227	-10.17	9720	20231005	64.51	16430	-2.68	20230125	9720	64.51	20231005	17800	-10.17	20221227	9720	64.51	20231005	1.31	N	119860	500	233 억		1480594	N	N	2849	N	00	N
30	20231226	120817	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	16020	1000	2	6.66	8830270090	562660	175.87	15040	16050	15040	19520	10520	15020	15693.81	3.17	0	80563	15860	15440	15130	14710	14400	15285	14555	234	4500	500	10510	10	1	46747183	7489	34.90	1.18	12	1.20	459.00	13547.00	17800	20221227	-10.00	9720	20231005	64.81	16430	-2.50	20230125	9720	64.81	20231005	17800	-10.00	20221227	9720	64.81	20231005	1.31	N	119860	500	233 억		1480594	N	N	2849	N	00	N
31	20231226	110821	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	15960	940	2	6.26	7945130770	507348	158.58	15040	16040	15040	19520	10520	15020	15660.13	3.17	0	80701	15860	15440	15130	14710	14400	15285	14555	234	4500	500	10510	10	1	46747183	7461	34.77	1.18	12	1.09	459.00	13547.00	17800	20221227	-10.34	9720	20231005	64.20	16430	-2.86	20230125	9720	64.20	20231005	17800	-10.34	20221227	9720	64.20	20231005	1.31	N	119860	500	233 억		1480594	N	N	2849	N	00	N
32	20231226	100816	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	15870	850	2	5.66	6029708240	386964	120.95	15040	15980	15040	19520	10520	15020	15582.11	3.17	0	70307	15860	15440	15130	14710	14400	15285	14555	234	4500	500	10510	10	1	46747183	7419	34.58	1.17	12	0.83	459.00	13547.00	17800	20221227	-10.84	9720	20231005	63.27	16430	-3.41	20230125	9720	63.27	20231005	17800	-10.84	20221227	9720	63.27	20231005	1.31	N	119860	500	233 억		1480594	N	N	2849	N	00	N
33	20231226	090819	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	15250	230	2	1.53	1178581240	76806	24.01	15040	15510	15040	19520	10520	15020	15344.95	3.17	0	20577	15860	15440	15130	14710	14400	15285	14555	234	4500	500	10510	10	1	46747183	7129	33.22	1.13	12	0.16	459.00	13547.00	17800	20221227	-14.33	9720	20231005	56.89	16430	-7.18	20230125	9720	56.89	20231005	17800	-14.33	20221227	9720	56.89	20231005	1.31	N	119860	500	233 억		1480594	N	N	2849	N	00	N
34	20231222	160806	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	15020	-530	5	-3.41	4841293360	319528	64.85	15550	15550	14820	20200	10890	15550	15152.25	3.22	0	-21721	16196	15872	15226	14902	14256	16035	15065	234	4650	500	10880	10	1	46747183	7021	32.72	1.11	12	0.68	459.00	13547.00	17800	20221227	-15.62	9720	20231005	54.53	16430	-8.58	20230125	9720	54.53	20231005	17800	-15.62	20221227	9720	54.53	20231005	1.21	N	119860	500	233 억		1504130	N	N	2849	N	00	N
35	20231222	150804	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	15070	-480	5	-3.09	4459111960	294106	59.69	15550	15550	14820	20200	10890	15550	15161.58	3.22	0	-15204	16196	15872	15226	14902	14256	16035	15065	234	4650	500	10880	10	1	46747183	7045	32.83	1.11	12	0.63	459.00	13547.00	17800	20221227	-15.34	9720	20231005	55.04	16430	-8.28	20230125	9720	55.04	20231005	17800	-15.34	20221227	9720	55.04	20231005	1.21	N	119860	500	233 억		1504130	N	N	708	N	00	N
36	20231222	140801	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	15080	-470	5	-3.02	3968789790	261621	53.10	15550	15550	14820	20200	10890	15550	15170.00	3.22	0	-11541	16196	15872	15226	14902	14256	16035	15065	234	4650	500	10880	10	1	46747183	7049	32.85	1.11	12	0.56	459.00	13547.00	17800	20221227	-15.28	9720	20231005	55.14	16430	-8.22	20230125	9720	55.14	20231005	17800	-15.28	20221227	9720	55.14	20231005	1.21	N	119860	500	233 억		1504130	N	N	708	N	00	N
37	20231222	130803	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	15160	-390	5	-2.51	3467699790	228401	46.36	15550	15550	14820	20200	10890	15550	15182.51	3.22	0	-16930	16196	15872	15226	14902	14256	16035	15065	234	4650	500	10880	10	1	46747183	7087	33.03	1.12	12	0.49	459.00	13547.00	17800	20221227	-14.83	9720	20231005	55.97	16430	-7.73	20230125	9720	55.97	20231005	17800	-14.83	20221227	9720	55.97	20231005	1.21	N	119860	500	233 억		1504130	N	N	708	N	00	N
38	20231222	120801	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	15370	-180	5	-1.16	2998063630	197682	40.12	15550	15550	14820	20200	10890	15550	15166.09	3.22	0	-9844	16196	15872	15226	14902	14256	16035	15065	234	4650	500	10880	10	1	46747183	7185	33.49	1.13	12	0.42	459.00	13547.00	17800	20221227	-13.65	9720	20231005	58.13	16430	-6.45	20230125	9720	58.13	20231005	17800	-13.65	20221227	9720	58.13	20231005	1.21	N	119860	500	233 억		1504130	N	N	708	N	00	N
39	20231222	110801	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	15310	-240	5	-1.54	2639032990	174287	35.37	15550	15550	14820	20200	10890	15550	15141.88	3.22	0	-7889	16196	15872	15226	14902	14256	16035	15065	234	4650	500	10880	10	1	46747183	7157	33.36	1.13	12	0.37	459.00	13547.00	17800	20221227	-13.99	9720	20231005	57.51	16430	-6.82	20230125	9720	57.51	20231005	17800	-13.99	20221227	9720	57.51	20231005	1.21	N	119860	500	233 억		1504130	N	N	708	N	00	N
40	20231222	100759	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	15210	-340	5	-2.19	2082632450	137852	27.98	15550	15550	14820	20200	10890	15550	15107.74	3.22	0	-4614	16196	15872	15226	14902	14256	16035	15065	234	4650	500	10880	10	1	46747183	7110	33.14	1.12	12	0.29	459.00	13547.00	17800	20221227	-14.55	9720	20231005	56.48	16430	-7.43	20230125	9720	56.48	20231005	17800	-14.55	20221227	9720	56.48	20231005	1.21	N	119860	500	233 억		1504130	N	N	708	N	00	N
41	20231222	090802	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	15370	-180	5	-1.16	312242740	20196	4.10	15550	15550	15290	20200	10890	15550	15460.62	3.22	0	-6771	16196	15872	15226	14902	14256	16035	15065	234	4650	500	10880	10	1	46747183	7185	33.49	1.13	12	0.04	459.00	13547.00	17800	20221227	-13.65	9720	20231005	58.13	16430	-6.45	20230125	9720	58.13	20231005	17800	-13.65	20221227	9720	58.13	20231005	1.21	N	119860	500	233 억		1504130	N	N	708	N	00	N
42	20231221	160757	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	15550	250	2	1.63	7452796930	491514	147.50	15440	15550	14580	19890	10710	15300	15161.50	3.24	0	-26535	15640	15470	15260	15090	14880	15555	15175	234	4590	500	10710	10	1	46747183	7269	33.88	1.15	12	1.05	459.00	13547.00	17800	20221227	-12.64	9720	20231005	59.98	16430	-5.36	20230125	9720	59.98	20231005	17800	-12.64	20221227	9720	59.98	20231005	1.06	N	119860	500	233 억		1516027	N	N	708	N	00	N
43	20231221	150759	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	15410	110	2	0.72	6984481480	461288	138.43	15440	15500	14580	19890	10710	15300	15141.25	3.24	0	-21314	15640	15470	15260	15090	14880	15555	15175	234	4590	500	10710	10	1	46747183	7204	33.57	1.14	12	0.99	459.00	13547.00	17800	20221227	-13.43	9720	20231005	58.54	16430	-6.21	20230125	9720	58.54	20231005	17800	-13.43	20221227	9720	58.54	20231005	1.06	N	119860	500	233 억		1516027	N	N	305	N	00	N
44	20231221	140757	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	15130	-170	5	-1.11	5829426940	385986	115.83	15440	15470	14580	19890	10710	15300	15102.67	3.24	0	-3288	15640	15470	15260	15090	14880	15555	15175	234	4590	500	10710	10	1	46747183	7073	32.96	1.12	12	0.83	459.00	13547.00	17800	20221227	-15.00	9720	20231005	55.66	16430	-7.91	20230125	9720	55.66	20231005	17800	-15.00	20221227	9720	55.66	20231005	1.06	N	119860	500	233 억		1516027	N	N	305	N	00	N
45	20231221	130755	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	14960	-340	5	-2.22	3872099860	255981	76.82	15440	15470	14910	19890	10710	15300	15126.49	3.24	0	7839	15640	15470	15260	15090	14880	15555	15175	234	4590	500	10710	10	1	46747183	6993	32.59	1.10	12	0.55	459.00	13547.00	17800	20221227	-15.96	9720	20231005	53.91	16430	-8.95	20230125	9720	53.91	20231005	17800	-15.96	20221227	9720	53.91	20231005	1.06	N	119860	500	233 억		1516027	N	N	305	N	00	N
46	20231221	120800	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	15010	-290	5	-1.90	3363811350	221991	66.62	15440	15470	14950	19890	10710	15300	15152.90	3.24	0	11368	15640	15470	15260	15090	14880	15555	15175	234	4590	500	10710	10	1	46747183	7017	32.70	1.11	12	0.47	459.00	13547.00	17800	20221227	-15.67	9720	20231005	54.42	16430	-8.64	20230125	9720	54.42	20231005	17800	-15.67	20221227	9720	54.42	20231005	1.06	N	119860	500	233 억		1516027	N	N	305	N	00	N
47	20231221	110801	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	15160	-140	5	-0.92	2833160910	186712	56.03	15440	15470	14950	19890	10710	15300	15173.94	3.24	0	3376	15640	15470	15260	15090	14880	15555	15175	234	4590	500	10710	10	1	46747183	7087	33.03	1.12	12	0.40	459.00	13547.00	17800	20221227	-14.83	9720	20231005	55.97	16430	-7.73	20230125	9720	55.97	20231005	17800	-14.83	20221227	9720	55.97	20231005	1.06	N	119860	500	233 억		1516027	N	N	305	N	00	N
48	20231221	100758	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	15100	-200	5	-1.31	1609147060	105595	31.69	15440	15470	15080	19890	10710	15300	15238.84	3.24	0	-1907	15640	15470	15260	15090	14880	15555	15175	234	4590	500	10710	10	1	46747183	7059	32.90	1.11	12	0.23	459.00	13547.00	17800	20221227	-15.17	9720	20231005	55.35	16430	-8.09	20230125	9720	55.35	20231005	17800	-15.17	20221227	9720	55.35	20231005	1.06	N	119860	500	233 억		1516027	N	N	305	N	00	N
49	20231221	090758	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	15230	-70	5	-0.46	437846920	28544	8.57	15440	15470	15230	19890	10710	15300	15339.41	3.24	0	-6843	15640	15470	15260	15090	14880	15555	15175	234	4590	500	10710	10	1	46747183	7120	33.18	1.12	12	0.06	459.00	13547.00	17800	20221227	-14.44	9720	20231005	56.69	16430	-7.30	20230125	9720	56.69	20231005	17800	-14.44	20221227	9720	56.69	20231005	1.06	N	119860	500	233 억		1516027	N	N	305	N	00	N
50	20231220	160801	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	15300	80	2	0.53	5012695410	328507	51.29	15280	15430	15050	19780	10660	15220	15259.06	3.24	0	15181	15940	15580	14900	14540	13860	15760	14720	234	4560	500	10650	10	1	46747183	7152	33.33	1.13	12	0.70	459.00	13547.00	17800	20221227	-14.04	9720	20231005	57.41	16430	-6.88	20230125	9720	57.41	20231005	17800	-14.04	20221227	9720	57.41	20231005	0.97	N	119860	500	233 억		1516499	N	N	305	N	00	N
51	20231220	150840	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	15280	60	2	0.39	4585200050	300548	46.93	15280	15430	15050	19780	10660	15220	15256.20	3.24	0	17133	15940	15580	14900	14540	13860	15760	14720	234	4560	500	10650	10	1	46747183	7143	33.29	1.13	12	0.64	459.00	13547.00	17800	20221227	-14.16	9720	20231005	57.20	16430	-7.00	20230125	9720	57.20	20231005	17800	-14.16	20221227	9720	57.20	20231005	0.97	N	119860	500	233 억		1516499	N	N	1233	N	00	N
52	20231220	140850	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	15210	-10	5	-0.07	4019994530	263420	41.13	15280	15430	15050	19780	10660	15220	15260.86	3.24	0	13180	15940	15580	14900	14540	13860	15760	14720	234	4560	500	10650	10	1	46747183	7110	33.14	1.12	12	0.56	459.00	13547.00	17800	20221227	-14.55	9720	20231005	56.48	16430	-7.43	20230125	9720	56.48	20231005	17800	-14.55	20221227	9720	56.48	20231005	0.97	N	119860	500	233 억		1516499	N	N	1233	N	00	N
53	20231220	130845	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	15230	10	2	0.07	3485487460	228280	35.64	15280	15430	15050	19780	10660	15220	15268.59	3.24	0	10702	15940	15580	14900	14540	13860	15760	14720	234	4560	500	10650	10	1	46747183	7120	33.18	1.12	12	0.49	459.00	13547.00	17800	20221227	-14.44	9720	20231005	56.69	16430	-7.30	20230125	9720	56.69	20231005	17800	-14.44	20221227	9720	56.69	20231005	0.97	N	119860	500	233 억		1516499	N	N	1233	N	00	N
54	20231220	120756	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	15190	-30	5	-0.20	3077432020	201422	31.45	15280	15430	15050	19780	10660	15220	15278.69	3.24	0	9934	15940	15580	14900	14540	13860	15760	14720	234	4560	500	10650	10	1	46747183	7101	33.09	1.12	12	0.43	459.00	13547.00	17800	20221227	-14.66	9720	20231005	56.28	16430	-7.55	20230125	9720	56.28	20231005	17800	-14.66	20221227	9720	56.28	20231005	0.97	N	119860	500	233 억		1516499	N	N	1233	N	00	N
55	20231220	110759	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	15400	180	2	1.18	2599098880	170128	26.56	15280	15430	15050	19780	10660	15220	15277.50	3.24	0	16511	15940	15580	14900	14540	13860	15760	14720	234	4560	500	10650	10	1	46747183	7199	33.55	1.14	12	0.36	459.00	13547.00	17800	20221227	-13.48	9720	20231005	58.44	16430	-6.27	20230125	9720	58.44	20231005	17800	-13.48	20221227	9720	58.44	20231005	0.97	N	119860	500	233 억		1516499	N	N	1233	N	00	N
56	20231220	100758	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	15300	80	2	0.53	1870034340	122542	19.13	15280	15430	15050	19780	10660	15220	15260.54	3.24	0	1371	15940	15580	14900	14540	13860	15760	14720	234	4560	500	10650	10	1	46747183	7152	33.33	1.13	12	0.26	459.00	13547.00	17800	20221227	-14.04	9720	20231005	57.41	16430	-6.88	20230125	9720	57.41	20231005	17800	-14.04	20221227	9720	57.41	20231005	0.97	N	119860	500	233 억		1516499	N	N	1233	N	00	N
57	20231220	090757	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	15360	140	2	0.92	375014330	24486	3.82	15280	15430	15200	19780	10660	15220	15317.65	3.24	0	-2584	15940	15580	14900	14540	13860	15760	14720	234	4560	500	10650	10	1	46747183	7180	33.46	1.13	12	0.05	459.00	13547.00	17800	20221227	-13.71	9720	20231005	58.02	16430	-6.51	20230125	9720	58.02	20231005	17800	-13.71	20221227	9720	58.02	20231005	0.97	N	119860	500	233 억		1516499	N	N	1233	N	00	N
58	20231219	160757	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	15220	880	2	6.14	9541073980	639178	222.55	14340	15260	14220	18640	10040	14340	14926.65	3.16	882	40992	14713	14526	14163	13976	13613	14620	14070	234	4300	500	10030	10	1	46747183	7115	33.16	1.12	12	1.37	459.00	13547.00	18200	20221215	-16.37	9720	20231005	56.58	16430	-7.36	20230125	9720	56.58	20231005	17800	-14.49	20221227	9720	56.58	20231005	0.96	N	119860	500	233 억		1474917	N	N	1233	N	00	N
59	20231219	150800	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	15220	880	2	6.14	9127789780	612005	213.08	14340	15260	14220	18640	10040	14340	14914.57	3.16	882	40355	14713	14526	14163	13976	13613	14620	14070	234	4300	500	10030	10	1	46747183	7115	33.16	1.12	12	1.31	459.00	13547.00	18200	20221215	-16.37	9720	20231005	56.58	16430	-7.36	20230125	9720	56.58	20231005	17800	-14.49	20221227	9720	56.58	20231005	0.96	N	119860	500	233 억		1474917	N	N	1173	N	00	N
60	20231219	140755	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	15070	730	2	5.09	8282099390	556170	193.64	14340	15260	14220	18640	10040	14340	14891.31	3.16	882	42615	14713	14526	14163	13976	13613	14620	14070	234	4300	500	10030	10	1	46747183	7045	32.83	1.11	12	1.19	459.00	13547.00	18200	20221215	-17.20	9720	20231005	55.04	16430	-8.28	20230125	9720	55.04	20231005	17800	-15.34	20221227	9720	55.04	20231005	0.96	N	119860	500	233 억		1474917	N	N	1173	N	00	N
61	20231219	130800	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	15020	680	2	4.74	7905018660	531012	184.89	14340	15260	14220	18640	10040	14340	14886.70	3.16	882	38034	14713	14526	14163	13976	13613	14620	14070	234	4300	500	10030	10	1	46747183	7021	32.72	1.11	12	1.14	459.00	13547.00	18200	20221215	-17.47	9720	20231005	54.53	16430	-8.58	20230125	9720	54.53	20231005	17800	-15.62	20221227	9720	54.53	20231005	0.96	N	119860	500	233 억		1474917	N	N	1173	N	00	N
62	20231219	120800	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	15060	720	2	5.02	7168702080	481990	167.82	14340	15260	14220	18640	10040	14340	14873.13	3.16	882	30180	14713	14526	14163	13976	13613	14620	14070	234	4300	500	10030	10	1	46747183	7040	32.81	1.11	12	1.03	459.00	13547.00	18200	20221215	-17.25	9720	20231005	54.94	16430	-8.34	20230125	9720	54.94	20231005	17800	-15.39	20221227	9720	54.94	20231005	0.96	N	119860	500	233 억		1474917	N	N	1173	N	00	N
63	20231219	110800	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	15110	770	2	5.37	6525225560	439374	152.98	14340	15260	14220	18640	10040	14340	14851.19	3.16	882	15536	14713	14526	14163	13976	13613	14620	14070	234	4300	500	10030	10	1	46747183	7063	32.92	1.12	12	0.94	459.00	13547.00	18200	20221215	-16.98	9720	20231005	55.45	16430	-8.03	20230125	9720	55.45	20231005	17800	-15.11	20221227	9720	55.45	20231005	0.96	N	119860	500	233 억		1474917	N	N	1173	N	00	N
64	20231219	100758	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	14760	420	2	2.93	3452601870	235081	81.85	14340	14990	14220	18640	10040	14340	14686.86	3.16	882	613	14713	14526	14163	13976	13613	14620	14070	234	4300	500	10030	10	1	46747183	6900	32.16	1.09	12	0.50	459.00	13547.00	18200	20221215	-18.90	9720	20231005	51.85	16430	-10.16	20230125	9720	51.85	20231005	17800	-17.08	20221227	9720	51.85	20231005	0.96	N	119860	500	233 억		1474917	N	N	1173	N	00	N
65	20231219	090753	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	14300	-40	5	-0.28	282692480	19704	6.86	14340	14420	14250	18640	10040	14340	14346.96	3.16	882	-5547	14713	14526	14163	13976	13613	14620	14070	234	4300	500	10030	10	1	46747183	6685	31.15	1.06	12	0.04	459.00	13547.00	18200	20221215	-21.43	9720	20231005	47.12	16430	-12.96	20230125	9720	47.12	20231005	17800	-19.66	20221227	9720	47.12	20231005	0.96	N	119860	500	233 억		1474917	N	N	1173	N	00	N
66	20231218	160753	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	14340	550	2	3.99	4071501360	286943	115.94	13800	14350	13800	17920	9660	13790	14189.06	3.11	0	22610	14456	14122	13856	13522	13256	13990	13390	234	4130	500	9650	10	1	46747183	6704	31.24	1.06	12	0.61	459.00	13547.00	18600	20221214	-22.90	9720	20231005	47.53	16430	-12.72	20230125	9720	47.53	20231005	17800	-19.44	20221227	9720	47.53	20231005	0.90	N	119860	500	233 억		1452646	N	N	1173	N	00	N
67	20231218	150757	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	14310	520	2	3.77	3893266300	274494	110.91	13800	14350	13800	17920	9660	13790	14183.43	3.11	0	25700	14456	14122	13856	13522	13256	13990	13390	234	4130	500	9650	10	1	46747183	6690	31.18	1.06	12	0.59	459.00	13547.00	18600	20221214	-23.06	9720	20231005	47.22	16430	-12.90	20230125	9720	47.22	20231005	17800	-19.61	20221227	9720	47.22	20231005	0.90	N	119860	500	233 억		1452646	N	N	298	N	00	N
68	20231218	140752	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	14240	450	2	3.26	2994612350	211669	85.52	13800	14310	13800	17920	9660	13790	14147.62	3.11	0	19756	14456	14122	13856	13522	13256	13990	13390	234	4130	500	9650	10	1	46747183	6657	31.02	1.05	12	0.45	459.00	13547.00	18600	20221214	-23.44	9720	20231005	46.50	16430	-13.33	20230125	9720	46.50	20231005	17800	-20.00	20221227	9720	46.50	20231005	0.90	N	119860	500	233 억		1452646	N	N	298	N	00	N
69	20231218	130753	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	14130	340	2	2.47	2055713490	145614	58.84	13800	14300	13800	17920	9660	13790	14117.55	3.11	0	4919	14456	14122	13856	13522	13256	13990	13390	234	4130	500	9650	10	1	46747183	6605	30.78	1.04	12	0.31	459.00	13547.00	18600	20221214	-24.03	9720	20231005	45.37	16430	-14.00	20230125	9720	45.37	20231005	17800	-20.62	20221227	9720	45.37	20231005	0.90	N	119860	500	233 억		1452646	N	N	298	N	00	N
70	20231218	120747	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	14090	300	2	2.18	1878596720	133072	53.77	13800	14300	13800	17920	9660	13790	14117.15	3.11	0	9989	14456	14122	13856	13522	13256	13990	13390	234	4130	500	9650	10	1	46747183	6587	30.70	1.04	12	0.28	459.00	13547.00	18600	20221214	-24.25	9720	20231005	44.96	16430	-14.24	20230125	9720	44.96	20231005	17800	-20.84	20221227	9720	44.96	20231005	0.90	N	119860	500	233 억		1452646	N	N	298	N	00	N
71	20231218	110751	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	14130	340	2	2.47	1664584880	117908	47.64	13800	14300	13800	17920	9660	13790	14117.66	3.11	0	15590	14456	14122	13856	13522	13256	13990	13390	234	4130	500	9650	10	1	46747183	6605	30.78	1.04	12	0.25	459.00	13547.00	18600	20221214	-24.03	9720	20231005	45.37	16430	-14.00	20230125	9720	45.37	20231005	17800	-20.62	20221227	9720	45.37	20231005	0.90	N	119860	500	233 억		1452646	N	N	298	N	00	N
72	20231218	100749	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	14000	210	2	1.52	959057770	68167	27.54	13800	14230	13800	17920	9660	13790	14069.24	3.11	0	-18	14456	14122	13856	13522	13256	13990	13390	234	4130	500	9650	10	1	46747183	6545	30.50	1.03	12	0.15	459.00	13547.00	18600	20221214	-24.73	9720	20231005	44.03	16430	-14.79	20230125	9720	44.03	20231005	17800	-21.35	20221227	9720	44.03	20231005	0.90	N	119860	500	233 억		1452646	N	N	298	N	00	N
73	20231218	090747	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	14100	310	2	2.25	225689470	16058	6.49	13800	14180	13800	17920	9660	13790	14054.64	3.11	0	4352	14456	14122	13856	13522	13256	13990	13390	234	4130	500	9650	10	1	46747183	6591	30.72	1.04	12	0.03	459.00	13547.00	18600	20221214	-24.19	9720	20231005	45.06	16430	-14.18	20230125	9720	45.06	20231005	17800	-20.79	20221227	9720	45.06	20231005	0.90	N	119860	500	233 억		1452646	N	N	298	N	00	N
74	20231215	160749	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	13790	40	2	0.29	3429208060	247286	50.23	13880	14190	13590	17870	9630	13750	13867.41	3.13	0	-10661	14383	14066	13453	13136	12523	14225	13295	234	4120	500	9620	10	1	46747183	6446	30.04	1.02	12	0.53	459.00	13547.00	18600	20221214	-25.86	9720	20231005	41.87	16430	-16.07	20230125	9720	41.87	20231005	18200	-24.23	20221215	9720	41.87	20231005	0.90	N	119860	500	233 억		1461178	N	N	298	N	00	N
75	20231215	150752	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	13870	120	2	0.87	3292552770	237381	48.22	13880	14190	13590	17870	9630	13750	13870.33	3.13	0	-9671	14383	14066	13453	13136	12523	14225	13295	234	4120	500	9620	10	1	46747183	6484	30.22	1.02	12	0.51	459.00	13547.00	18600	20221214	-25.43	9720	20231005	42.70	16430	-15.58	20230125	9720	42.70	20231005	18200	-23.79	20221215	9720	42.70	20231005	0.90	N	119860	500	233 억		1461178	N	N	3357	N	00	N
76	20231215	140752	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	13840	90	2	0.65	2993710440	215876	43.85	13880	14190	13590	17870	9630	13750	13867.73	3.13	0	-6562	14383	14066	13453	13136	12523	14225	13295	234	4120	500	9620	10	1	46747183	6470	30.15	1.02	12	0.46	459.00	13547.00	18600	20221214	-25.59	9720	20231005	42.39	16430	-15.76	20230125	9720	42.39	20231005	18200	-23.96	20221215	9720	42.39	20231005	0.90	N	119860	500	233 억		1461178	N	N	3357	N	00	N
77	20231215	130746	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	13780	30	2	0.22	2818154890	203222	41.28	13880	14190	13590	17870	9630	13750	13867.37	3.13	0	-6287	14383	14066	13453	13136	12523	14225	13295	234	4120	500	9620	10	1	46747183	6442	30.02	1.02	12	0.43	459.00	13547.00	18600	20221214	-25.91	9720	20231005	41.77	16430	-16.13	20230125	9720	41.77	20231005	18200	-24.29	20221215	9720	41.77	20231005	0.90	N	119860	500	233 억		1461178	N	N	3357	N	00	N
78	20231215	120747	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	13780	30	2	0.22	2551847790	183880	37.35	13880	14190	13590	17870	9630	13750	13877.79	3.13	0	-7394	14383	14066	13453	13136	12523	14225	13295	234	4120	500	9620	10	1	46747183	6442	30.02	1.02	12	0.39	459.00	13547.00	18600	20221214	-25.91	9720	20231005	41.77	16430	-16.13	20230125	9720	41.77	20231005	18200	-24.29	20221215	9720	41.77	20231005	0.90	N	119860	500	233 억		1461178	N	N	3357	N	00	N
79	20231215	110743	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	13870	120	2	0.87	2289215090	164924	33.50	13880	14190	13590	17870	9630	13750	13880.42	3.13	0	-4668	14383	14066	13453	13136	12523	14225	13295	234	4120	500	9620	10	1	46747183	6484	30.22	1.02	12	0.35	459.00	13547.00	18600	20221214	-25.43	9720	20231005	42.70	16430	-15.58	20230125	9720	42.70	20231005	18200	-23.79	20221215	9720	42.70	20231005	0.90	N	119860	500	233 억		1461178	N	N	3357	N	00	N
80	20231215	100748	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	13660	-90	5	-0.65	2040903800	146885	29.84	13880	14190	13590	17870	9630	13750	13894.57	3.13	0	-11368	14383	14066	13453	13136	12523	14225	13295	234	4120	500	9620	10	1	46747183	6386	29.76	1.01	12	0.31	459.00	13547.00	18600	20221214	-26.56	9720	20231005	40.53	16430	-16.86	20230125	9720	40.53	20231005	18200	-24.95	20221215	9720	40.53	20231005	0.90	N	119860	500	233 억		1461178	N	N	3357	N	00	N
81	20231215	090750	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	13930	180	2	1.31	978079170	69681	14.15	13880	14190	13830	17870	9630	13750	14036.53	3.13	0	-1728	14383	14066	13453	13136	12523	14225	13295	234	4120	500	9620	10	1	46747183	6512	30.35	1.03	12	0.15	459.00	13547.00	18600	20221214	-25.11	9720	20231005	43.31	16430	-15.22	20230125	9720	43.31	20231005	18200	-23.46	20221215	9720	43.31	20231005	0.90	N	119860	500	233 억		1461178	N	N	3357	N	00	N
82	20231214	160745	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	13750	1100	2	8.70	6528574980	487814	563.22	12840	13770	12840	16440	8860	12650	13382.85	3.12	0	30251	13003	12826	12583	12406	12163	12915	12495	234	3790	500	8850	10	1	46747183	6428	29.96	1.01	12	1.04	459.00	13547.00	19550	20221212	-29.67	9720	20231005	41.46	16430	-16.31	20230125	9720	41.46	20231005	18600	-26.08	20221214	9720	41.46	20231005	0.89	N	119860	500	233 억		1459432	N	N	3357	N	00	N
83	20231214	150812	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	13650	1000	2	7.91	5659529870	424507	490.13	12840	13770	12840	16440	8860	12650	13332.01	3.12	0	11040	13003	12826	12583	12406	12163	12915	12495	234	3790	500	8850	10	1	46747183	6381	29.74	1.01	12	0.91	459.00	13547.00	19550	20221212	-30.18	9720	20231005	40.43	16430	-16.92	20230125	9720	40.43	20231005	18600	-26.61	20221214	9720	40.43	20231005	0.89	N	119860	500	233 억		1459432	N	N	54	N	00	N
84	20231214	140752	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	13450	800	2	6.32	4223206030	319218	368.57	12840	13630	12840	16440	8860	12650	13229.85	3.12	0	-9439	13003	12826	12583	12406	12163	12915	12495	234	3790	500	8850	10	1	46747183	6287	29.30	0.99	12	0.68	459.00	13547.00	19550	20221212	-31.20	9720	20231005	38.37	16430	-18.14	20230125	9720	38.37	20231005	18600	-27.69	20221214	9720	38.37	20231005	0.89	N	119860	500	233 억		1459432	N	N	54	N	00	N
85	20231214	130809	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	13250	600	2	4.74	2894833920	220576	254.67	12840	13280	12840	16440	8860	12650	13123.98	3.12	0	-8171	13003	12826	12583	12406	12163	12915	12495	234	3790	500	8850	10	1	46747183	6194	28.87	0.98	12	0.47	459.00	13547.00	19550	20221212	-32.23	9720	20231005	36.32	16430	-19.35	20230125	9720	36.32	20231005	18600	-28.76	20221214	9720	36.32	20231005	0.89	N	119860	500	233 억		1459432	N	N	54	N	00	N
86	20231214	120821	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	13230	580	2	4.58	2583658150	197057	227.52	12840	13250	12840	16440	8860	12650	13111.22	3.12	0	-2682	13003	12826	12583	12406	12163	12915	12495	234	3790	500	8850	10	1	46747183	6185	28.82	0.98	12	0.42	459.00	13547.00	19550	20221212	-32.33	9720	20231005	36.11	16430	-19.48	20230125	9720	36.11	20231005	18600	-28.87	20221214	9720	36.11	20231005	0.89	N	119860	500	233 억		1459432	N	N	54	N	00	N
87	20231214	110750	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	13130	480	2	3.79	2349064860	179229	206.94	12840	13250	12840	16440	8860	12650	13106.50	3.12	0	1333	13003	12826	12583	12406	12163	12915	12495	234	3790	500	8850	10	1	46747183	6138	28.61	0.97	12	0.38	459.00	13547.00	19550	20221212	-32.84	9720	20231005	35.08	16430	-20.09	20230125	9720	35.08	20231005	18600	-29.41	20221214	9720	35.08	20231005	0.89	N	119860	500	233 억		1459432	N	N	54	N	00	N
88	20231214	100738	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	13160	510	2	4.03	1841668160	140456	162.17	12840	13250	12840	16440	8860	12650	13112.06	3.12	0	9676	13003	12826	12583	12406	12163	12915	12495	234	3790	500	8850	10	1	46747183	6152	28.67	0.97	12	0.30	459.00	13547.00	19550	20221212	-32.69	9720	20231005	35.39	16430	-19.90	20230125	9720	35.39	20231005	18600	-29.25	20221214	9720	35.39	20231005	0.89	N	119860	500	233 억		1459432	N	N	54	N	00	N
89	20231214	090718	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	12990	340	2	2.69	395667320	30503	35.22	12840	13080	12840	16440	8860	12650	12971.42	3.12	0	449	13003	12826	12583	12406	12163	12915	12495	234	3790	500	8850	10	1	46747183	6072	28.30	0.96	12	0.07	459.00	13547.00	19550	20221212	-33.55	9720	20231005	33.64	16430	-20.94	20230125	9720	33.64	20231005	18600	-30.16	20221214	9720	33.64	20231005	0.89	N	119860	500	233 억		1459432	N	N	54	N	00	N
90	20231213	160743	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	12650	100	2	0.80	1091434160	86233	61.47	12600	12760	12340	16310	8790	12550	12656.81	3.15	0	-22002	13003	12776	12383	12156	11763	12890	12270	234	3760	500	8780	10	1	46747183	5914	27.56	0.93	12	0.18	459.00	13547.00	19550	20221212	-35.29	9720	20231005	30.14	16430	-23.01	20230125	9720	30.14	20231005	18600	-31.99	20221214	9720	30.14	20231005	0.89	N	119860	500	233 억		1470450	N	N	54	N	00	N
91	20231213	150800	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	12640	90	2	0.72	1001683360	79131	56.41	12600	12760	12340	16310	8790	12550	12658.55	3.15	0	-21948	13003	12776	12383	12156	11763	12890	12270	234	3760	500	8780	10	1	46747183	5909	27.54	0.93	12	0.17	459.00	13547.00	19550	20221212	-35.35	9720	20231005	30.04	16430	-23.07	20230125	9720	30.04	20231005	18600	-32.04	20221214	9720	30.04	20231005	0.89	N	119860	500	233 억		1470450	N	N	9	N	00	N
92	20231213	140758	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	12670	120	2	0.96	869105850	68668	48.95	12600	12760	12340	16310	8790	12550	12656.64	3.15	0	-15324	13003	12776	12383	12156	11763	12890	12270	234	3760	500	8780	10	1	46747183	5923	27.60	0.94	12	0.15	459.00	13547.00	19550	20221212	-35.19	9720	20231005	30.35	16430	-22.88	20230125	9720	30.35	20231005	18600	-31.88	20221214	9720	30.35	20231005	0.89	N	119860	500	233 억		1470450	N	N	9	N	00	N
93	20231213	130800	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	12750	200	2	1.59	755589790	59723	42.57	12600	12760	12340	16310	8790	12550	12651.57	3.15	0	-11789	13003	12776	12383	12156	11763	12890	12270	234	3760	500	8780	10	1	46747183	5960	27.78	0.94	12	0.13	459.00	13547.00	19550	20221212	-34.78	9720	20231005	31.17	16430	-22.40	20230125	9720	31.17	20231005	18600	-31.45	20221214	9720	31.17	20231005	0.89	N	119860	500	233 억		1470450	N	N	9	N	00	N
94	20231213	120757	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	12740	190	2	1.51	656727880	51961	37.04	12600	12750	12340	16310	8790	12550	12638.86	3.15	0	-9593	13003	12776	12383	12156	11763	12890	12270	234	3760	500	8780	10	1	46747183	5956	27.76	0.94	12	0.11	459.00	13547.00	19550	20221212	-34.83	9720	20231005	31.07	16430	-22.46	20230125	9720	31.07	20231005	18600	-31.51	20221214	9720	31.07	20231005	0.89	N	119860	500	233 억		1470450	N	N	9	N	00	N
95	20231213	110800	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	12700	150	2	1.20	515170850	40825	29.10	12600	12740	12340	16310	8790	12550	12619.00	3.15	0	-8111	13003	12776	12383	12156	11763	12890	12270	234	3760	500	8780	10	1	46747183	5937	27.67	0.94	12	0.09	459.00	13547.00	19550	20221212	-35.04	9720	20231005	30.66	16430	-22.70	20230125	9720	30.66	20231005	18600	-31.72	20221214	9720	30.66	20231005	0.89	N	119860	500	233 억		1470450	N	N	9	N	00	N
96	20231213	100803	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	12590	40	2	0.32	277595820	22105	15.76	12600	12660	12340	16310	8790	12550	12558.06	3.15	0	-3248	13003	12776	12383	12156	11763	12890	12270	234	3760	500	8780	10	1	46747183	5885	27.43	0.93	12	0.05	459.00	13547.00	19550	20221212	-35.60	9720	20231005	29.53	16430	-23.37	20230125	9720	29.53	20231005	18600	-32.31	20221214	9720	29.53	20231005	0.89	N	119860	500	233 억		1470450	N	N	9	N	00	N
97	20231213	090752	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	12600	50	2	0.40	36241860	2880	2.05	12600	12630	12520	16310	8790	12550	12583.98	3.15	0	94	13003	12776	12383	12156	11763	12890	12270	234	3760	500	8780	10	1	46747183	5890	27.45	0.93	12	0.01	459.00	13547.00	19550	20221212	-35.55	9720	20231005	29.63	16430	-23.31	20230125	9720	29.63	20231005	18600	-32.26	20221214	9720	29.63	20231005	0.89	N	119860	500	233 억		1470450	N	N	9	N	00	N
98	20231212	160726	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	12550	560	2	4.67	1738167800	140070	371.81	12080	12610	11990	15580	8400	11990	12409.25	3.10	0	19298	12236	12112	11936	11812	11636	12025	11725	234	3590	500	8390	10	1	46747183	5867	27.34	0.93	12	0.30	459.00	13547.00	19550	20221212	-35.81	9720	20231005	29.12	16430	-23.62	20230125	9720	29.12	20231005	19550	-35.81	20221212	9720	29.12	20231005	0.90	N	119860	500	233 억		1450044	N	N	9	N	00	N
99	20231212	150734	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	12570	580	2	4.84	1676269230	135140	358.73	12080	12610	11990	15580	8400	11990	12403.95	3.10	0	19561	12236	12112	11936	11812	11636	12025	11725	234	3590	500	8390	10	1	46747183	5876	27.39	0.93	12	0.29	459.00	13547.00	19550	20221212	-35.70	9720	20231005	29.32	16430	-23.49	20230125	9720	29.32	20231005	19550	-35.70	20221212	9720	29.32	20231005	0.90	N	119860	500	233 억		1450044	N	N	268	N	00	N
100	20231212	140655	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	12590	600	2	5.00	1450460790	117179	311.05	12080	12600	11990	15580	8400	11990	12378.16	3.10	0	18860	12236	12112	11936	11812	11636	12025	11725	234	3590	500	8390	10	1	46747183	5885	27.43	0.93	12	0.25	459.00	13547.00	19550	20221212	-35.60	9720	20231005	29.53	16430	-23.37	20230125	9720	29.53	20231005	19550	-35.60	20221212	9720	29.53	20231005	0.90	N	119860	500	233 억		1450044	N	N	268	N	00	N
101	20231212	130655	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	12580	590	2	4.92	1193641430	96747	256.81	12080	12580	11990	15580	8400	11990	12337.76	3.10	0	15661	12236	12112	11936	11812	11636	12025	11725	234	3590	500	8390	10	1	46747183	5881	27.41	0.93	12	0.21	459.00	13547.00	19550	20221212	-35.65	9720	20231005	29.42	16430	-23.43	20230125	9720	29.42	20231005	19550	-35.65	20221212	9720	29.42	20231005	0.90	N	119860	500	233 억		1450044	N	N	268	N	00	N
102	20231212	120648	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	12500	510	2	4.25	984098390	80032	212.44	12080	12530	11990	15580	8400	11990	12296.31	3.10	0	9526	12236	12112	11936	11812	11636	12025	11725	234	3590	500	8390	10	1	46747183	5843	27.23	0.92	12	0.17	459.00	13547.00	19550	20221212	-36.06	9720	20231005	28.60	16430	-23.92	20230125	9720	28.60	20231005	19550	-36.06	20221212	9720	28.60	20231005	0.90	N	119860	500	233 억		1450044	N	N	268	N	00	N
103	20231212	110700	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	12500	510	2	4.25	797212760	65061	172.70	12080	12500	11990	15580	8400	11990	12253.31	3.10	0	8621	12236	12112	11936	11812	11636	12025	11725	234	3590	500	8390	10	1	46747183	5843	27.23	0.92	12	0.14	459.00	13547.00	19550	20221212	-36.06	9720	20231005	28.60	16430	-23.92	20230125	9720	28.60	20231005	19550	-36.06	20221212	9720	28.60	20231005	0.90	N	119860	500	233 억		1450044	N	N	268	N	00	N
104	20231212	100727	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	12200	210	2	1.75	345766130	28562	75.82	12080	12250	11990	15580	8400	11990	12105.81	3.10	0	4550	12236	12112	11936	11812	11636	12025	11725	234	3590	500	8390	10	1	46747183	5703	26.58	0.90	12	0.06	459.00	13547.00	19550	20221212	-37.60	9720	20231005	25.51	16430	-25.75	20230125	9720	25.51	20231005	19550	-37.60	20221212	9720	25.51	20231005	0.90	N	119860	500	233 억		1450044	N	N	268	N	00	N
105	20231212	090726	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	12140	150	2	1.25	31969170	2649	7.03	12080	12150	12000	15580	8400	11990	12068.39	3.10	0	1711	12236	12112	11936	11812	11636	12025	11725	234	3590	500	8390	10	1	46747183	5675	26.45	0.90	12	0.01	459.00	13547.00	19550	20221212	-37.90	9720	20231005	24.90	16430	-26.11	20230125	9720	24.90	20231005	19550	-37.90	20221212	9720	24.90	20231005	0.90	N	119860	500	233 억		1450044	N	N	268	N	00	N
106	20231211	160729	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11990	-70	5	-0.58	448139060	37667	97.04	12060	12060	11760	15670	8450	12060	11897.25	3.11	1202	-3138	12246	12152	11976	11882	11706	12200	11930	234	3610	500	8440	10	1	46747183	5605	26.12	0.89	12	0.08	459.00	13547.00	19550	20221212	-38.67	9720	20231005	23.35	16430	-27.02	20230125	9720	23.35	20231005	19550	-38.67	20221212	9720	23.35	20231005	0.90	N	119860	500	233 억		1451906	N	N	268	N	00	N
107	20231211	150727	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11950	-110	5	-0.91	415125050	34910	89.94	12060	12060	11760	15670	8450	12060	11891.29	3.11	1202	-3372	12246	12152	11976	11882	11706	12200	11930	234	3610	500	8440	10	1	46747183	5586	26.03	0.88	12	0.07	459.00	13547.00	19550	20221212	-38.87	9720	20231005	22.94	16430	-27.27	20230125	9720	22.94	20231005	19550	-38.87	20221212	9720	22.94	20231005	0.90	N	119860	500	233 억		1451906	N	N	4	N	00	N
108	20231211	140726	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11840	-220	5	-1.82	390320130	32828	84.58	12060	12060	11760	15670	8450	12060	11889.85	3.11	1202	-3046	12246	12152	11976	11882	11706	12200	11930	234	3610	500	8440	10	1	46747183	5535	25.80	0.87	12	0.07	459.00	13547.00	19550	20221212	-39.44	9720	20231005	21.81	16430	-27.94	20230125	9720	21.81	20231005	19550	-39.44	20221212	9720	21.81	20231005	0.90	N	119860	500	233 억		1451906	N	N	4	N	00	N
109	20231211	130728	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11850	-210	5	-1.74	334247100	28089	72.37	12060	12060	11760	15670	8450	12060	11899.57	3.11	1202	-4432	12246	12152	11976	11882	11706	12200	11930	234	3610	500	8440	10	1	46747183	5540	25.82	0.87	12	0.06	459.00	13547.00	19550	20221212	-39.39	9720	20231005	21.91	16430	-27.88	20230125	9720	21.91	20231005	19550	-39.39	20221212	9720	21.91	20231005	0.90	N	119860	500	233 억		1451906	N	N	4	N	00	N
110	20231211	120727	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11830	-230	5	-1.91	211847170	17719	45.65	12060	12060	11830	15670	8450	12060	11955.93	3.11	1202	-7375	12246	12152	11976	11882	11706	12200	11930	234	3610	500	8440	10	1	46747183	5530	25.77	0.87	12	0.04	459.00	13547.00	19550	20221212	-39.49	9720	20231005	21.71	16430	-28.00	20230125	9720	21.71	20231005	19550	-39.49	20221212	9720	21.71	20231005	0.90	N	119860	500	233 억		1451906	N	N	4	N	00	N
111	20231211	110724	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11960	-100	5	-0.83	150739280	12584	32.42	12060	12060	11890	15670	8450	12060	11978.65	3.11	1202	-4094	12246	12152	11976	11882	11706	12200	11930	234	3610	500	8440	10	1	46747183	5591	26.06	0.88	12	0.03	459.00	13547.00	19550	20221212	-38.82	9720	20231005	23.05	16430	-27.21	20230125	9720	23.05	20231005	19550	-38.82	20221212	9720	23.05	20231005	0.90	N	119860	500	233 억		1451906	N	N	4	N	00	N
112	20231211	100722	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11980	-80	5	-0.66	109388680	9127	23.51	12060	12060	11890	15670	8450	12060	11985.17	3.11	1202	-3101	12246	12152	11976	11882	11706	12200	11930	234	3610	500	8440	10	1	46747183	5600	26.10	0.88	12	0.02	459.00	13547.00	19550	20221212	-38.72	9720	20231005	23.25	16430	-27.08	20230125	9720	23.25	20231005	19550	-38.72	20221212	9720	23.25	20231005	0.90	N	119860	500	233 억		1451906	N	N	4	N	00	N
113	20231211	090723	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11960	-100	5	-0.83	14643560	1222	3.15	12060	12060	11890	15670	8450	12060	11983.27	3.11	1202	-294	12246	12152	11976	11882	11706	12200	11930	234	3610	500	8440	10	1	46747183	5591	26.06	0.88	12	0.00	459.00	13547.00	19550	20221212	-38.82	9720	20231005	23.05	16430	-27.21	20230125	9720	23.05	20231005	19550	-38.82	20221212	9720	23.05	20231005	0.90	N	119860	500	233 억		1451906	N	N	4	N	00	N
114	20231208	160715	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	12060	180	2	1.52	464212160	38768	124.81	11880	12070	11800	15440	8320	11880	11974.07	3.12	0	2799	12266	12072	11896	11702	11526	11985	11615	234	3560	500	8310	10	1	46747183	5638	26.27	0.89	12	0.08	459.00	13547.00	19550	20221212	-38.31	9720	20231005	24.07	16430	-26.60	20230125	9720	24.07	20231005	19550	-38.31	20221212	9720	24.07	20231005	0.91	N	119860	500	233 억		1457219	N	N	4	N	00	N
115	20231208	150719	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	12030	150	2	1.26	398067150	33279	107.14	11880	12070	11800	15440	8320	11880	11961.51	3.12	0	2566	12266	12072	11896	11702	11526	11985	11615	234	3560	500	8310	10	1	46747183	5624	26.21	0.89	12	0.07	459.00	13547.00	19550	20221212	-38.47	9720	20231005	23.77	16430	-26.78	20230125	9720	23.77	20231005	19550	-38.47	20221212	9720	23.77	20231005	0.91	N	119860	500	233 억		1457219	N	N	1	N	00	N
116	20231208	140717	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	12000	120	2	1.01	307079430	25704	82.75	11880	12070	11800	15440	8320	11880	11946.76	3.12	0	502	12266	12072	11896	11702	11526	11985	11615	234	3560	500	8310	10	1	46747183	5610	26.14	0.89	12	0.05	459.00	13547.00	19550	20221212	-38.62	9720	20231005	23.46	16430	-26.96	20230125	9720	23.46	20231005	19550	-38.62	20221212	9720	23.46	20231005	0.91	N	119860	500	233 억		1457219	N	N	1	N	00	N
117	20231208	130717	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11950	70	2	0.59	224116350	18794	60.51	11880	12070	11800	15440	8320	11880	11924.89	3.12	0	1576	12266	12072	11896	11702	11526	11985	11615	234	3560	500	8310	10	1	46747183	5586	26.03	0.88	12	0.04	459.00	13547.00	19550	20221212	-38.87	9720	20231005	22.94	16430	-27.27	20230125	9720	22.94	20231005	19550	-38.87	20221212	9720	22.94	20231005	0.91	N	119860	500	233 억		1457219	N	N	1	N	00	N
118	20231208	120714	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11860	-20	5	-0.17	201904070	16933	54.52	11880	12070	11800	15440	8320	11880	11923.70	3.12	0	736	12266	12072	11896	11702	11526	11985	11615	234	3560	500	8310	10	1	46747183	5544	25.84	0.88	12	0.04	459.00	13547.00	19550	20221212	-39.34	9720	20231005	22.02	16430	-27.81	20230125	9720	22.02	20231005	19550	-39.34	20221212	9720	22.02	20231005	0.91	N	119860	500	233 억		1457219	N	N	1	N	00	N
119	20231208	110712	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11910	30	2	0.25	137170500	11492	37.00	11880	12070	11800	15440	8320	11880	11936.17	3.12	0	-1023	12266	12072	11896	11702	11526	11985	11615	234	3560	500	8310	10	1	46747183	5568	25.95	0.88	12	0.02	459.00	13547.00	19550	20221212	-39.08	9720	20231005	22.53	16430	-27.51	20230125	9720	22.53	20231005	19550	-39.08	20221212	9720	22.53	20231005	0.91	N	119860	500	233 억		1457219	N	N	1	N	00	N
120	20231208	100720	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11990	110	2	0.93	100079520	8374	26.96	11880	12070	11800	15440	8320	11880	11951.22	3.12	0	-1504	12266	12072	11896	11702	11526	11985	11615	234	3560	500	8310	10	1	46747183	5605	26.12	0.89	12	0.02	459.00	13547.00	19550	20221212	-38.67	9720	20231005	23.35	16430	-27.02	20230125	9720	23.35	20231005	19550	-38.67	20221212	9720	23.35	20231005	0.91	N	119860	500	233 억		1457219	N	N	1	N	00	N
121	20231208	090710	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11870	-10	5	-0.08	13489620	1140	3.67	11880	11880	11800	15440	8320	11880	11833.00	3.12	0	42	12266	12072	11896	11702	11526	11985	11615	234	3560	500	8310	10	1	46747183	5549	25.86	0.88	12	0.00	459.00	13547.00	19550	20221212	-39.28	9720	20231005	22.12	16430	-27.75	20230125	9720	22.12	20231005	19550	-39.28	20221212	9720	22.12	20231005	0.91	N	119860	500	233 억		1457219	N	N	1	N	00	N
122	20231207	160714	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11880	-210	5	-1.74	369321910	31010	37.00	12090	12090	11720	15710	8470	12090	11909.77	3.12	0	2310	12410	12250	12040	11880	11670	12330	11960	234	3620	500	8460	10	1	46747183	5554	25.88	0.88	12	0.07	459.00	13547.00	19550	20221212	-39.23	9720	20231005	22.22	16430	-27.69	20230125	9720	22.22	20231005	19550	-39.23	20221212	9720	22.22	20231005	0.88	N	119860	500	233 억		1458143	N	N	1	N	00	N
123	20231207	150715	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11880	-210	5	-1.74	339507240	28502	34.00	12090	12090	11720	15710	8470	12090	11911.70	3.12	0	2620	12410	12250	12040	11880	11670	12330	11960	234	3620	500	8460	10	1	46747183	5554	25.88	0.88	12	0.06	459.00	13547.00	19550	20221212	-39.23	9720	20231005	22.22	16430	-27.69	20230125	9720	22.22	20231005	19550	-39.23	20221212	9720	22.22	20231005	0.88	N	119860	500	233 억		1458143	N	N	84	N	00	N
124	20231207	140711	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11910	-180	5	-1.49	318390300	26726	31.88	12090	12090	11720	15710	8470	12090	11913.13	3.12	0	2480	12410	12250	12040	11880	11670	12330	11960	234	3620	500	8460	10	1	46747183	5568	25.95	0.88	12	0.06	459.00	13547.00	19550	20221212	-39.08	9720	20231005	22.53	16430	-27.51	20230125	9720	22.53	20231005	19550	-39.08	20221212	9720	22.53	20231005	0.88	N	119860	500	233 억		1458143	N	N	84	N	00	N
125	20231207	130710	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11980	-110	5	-0.91	277244720	23276	27.77	12090	12090	11720	15710	8470	12090	11911.18	3.12	0	3280	12410	12250	12040	11880	11670	12330	11960	234	3620	500	8460	10	1	46747183	5600	26.10	0.88	12	0.05	459.00	13547.00	19550	20221212	-38.72	9720	20231005	23.25	16430	-27.08	20230125	9720	23.25	20231005	19550	-38.72	20221212	9720	23.25	20231005	0.88	N	119860	500	233 억		1458143	N	N	84	N	00	N
126	20231207	120712	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	12010	-80	5	-0.66	259821710	21820	26.03	12090	12090	11720	15710	8470	12090	11907.50	3.12	0	2825	12410	12250	12040	11880	11670	12330	11960	234	3620	500	8460	10	1	46747183	5614	26.17	0.89	12	0.05	459.00	13547.00	19550	20221212	-38.57	9720	20231005	23.56	16430	-26.90	20230125	9720	23.56	20231005	19550	-38.57	20221212	9720	23.56	20231005	0.88	N	119860	500	233 억		1458143	N	N	84	N	00	N
127	20231207	110707	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11940	-150	5	-1.24	207185270	17406	20.77	12090	12090	11720	15710	8470	12090	11903.09	3.12	0	2365	12410	12250	12040	11880	11670	12330	11960	234	3620	500	8460	10	1	46747183	5582	26.01	0.88	12	0.04	459.00	13547.00	19550	20221212	-38.93	9720	20231005	22.84	16430	-27.33	20230125	9720	22.84	20231005	19550	-38.93	20221212	9720	22.84	20231005	0.88	N	119860	500	233 억		1458143	N	N	84	N	00	N
128	20231207	100706	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	12050	-40	5	-0.33	140259750	11778	14.05	12090	12090	11720	15710	8470	12090	11908.62	3.12	0	1841	12410	12250	12040	11880	11670	12330	11960	234	3620	500	8460	10	1	46747183	5633	26.25	0.89	12	0.03	459.00	13547.00	19550	20221212	-38.36	9720	20231005	23.97	16430	-26.66	20230125	9720	23.97	20231005	19550	-38.36	20221212	9720	23.97	20231005	0.88	N	119860	500	233 억		1458143	N	N	84	N	00	N
129	20231207	090713	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11970	-120	5	-0.99	40469240	3404	4.06	12090	12090	11720	15710	8470	12090	11888.73	3.12	0	970	12410	12250	12040	11880	11670	12330	11960	234	3620	500	8460	10	1	46747183	5596	26.08	0.88	12	0.01	459.00	13547.00	19550	20221212	-38.77	9720	20231005	23.15	16430	-27.15	20230125	9720	23.15	20231005	19550	-38.77	20221212	9720	23.15	20231005	0.88	N	119860	500	233 억		1458143	N	N	84	N	00	N
130	20231206	160702	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	12090	50	2	0.42	1008262040	83652	60.55	11830	12200	11830	15650	8430	12040	12053.04	3.08	0	-791	12580	12310	11860	11590	11140	12445	11725	234	3610	500	8420	10	1	46747183	5652	26.34	0.89	12	0.18	459.00	13547.00	19650	20221202	-38.47	9720	20231005	24.38	16430	-26.42	20230125	9720	24.38	20231005	19550	-38.16	20221212	9720	24.38	20231005	0.88	N	119860	500	233 억		1438731	N	N	84	N	00	N
131	20231206	150713	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	12160	120	2	1.00	921130100	76472	55.36	11830	12200	11830	15650	8430	12040	12045.33	3.08	0	346	12580	12310	11860	11590	11140	12445	11725	234	3610	500	8420	10	1	46747183	5684	26.49	0.90	12	0.16	459.00	13547.00	19650	20221202	-38.12	9720	20231005	25.10	16430	-25.99	20230125	9720	25.10	20231005	19550	-37.80	20221212	9720	25.10	20231005	0.88	N	119860	500	233 억		1438731	N	N	814	N	00	N
132	20231206	140712	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	12120	80	2	0.66	818148260	67990	49.22	11830	12200	11830	15650	8430	12040	12033.36	3.08	0	1249	12580	12310	11860	11590	11140	12445	11725	234	3610	500	8420	10	1	46747183	5666	26.41	0.89	12	0.15	459.00	13547.00	19650	20221202	-38.32	9720	20231005	24.69	16430	-26.23	20230125	9720	24.69	20231005	19550	-38.01	20221212	9720	24.69	20231005	0.88	N	119860	500	233 억		1438731	N	N	814	N	00	N
133	20231206	130704	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	12130	90	2	0.75	680244980	56535	40.92	11830	12200	11830	15650	8430	12040	12032.28	3.08	0	-650	12580	12310	11860	11590	11140	12445	11725	234	3610	500	8420	10	1	46747183	5670	26.43	0.90	12	0.12	459.00	13547.00	19650	20221202	-38.27	9720	20231005	24.79	16430	-26.17	20230125	9720	24.79	20231005	19550	-37.95	20221212	9720	24.79	20231005	0.88	N	119860	500	233 억		1438731	N	N	814	N	00	N
134	20231206	120701	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	12040	0	3	0.00	283822250	23676	17.14	11830	12190	11830	15650	8430	12040	11987.76	3.08	0	2379	12580	12310	11860	11590	11140	12445	11725	234	3610	500	8420	10	1	46747183	5628	26.23	0.89	12	0.05	459.00	13547.00	19650	20221202	-38.73	9720	20231005	23.87	16430	-26.72	20230125	9720	23.87	20231005	19550	-38.41	20221212	9720	23.87	20231005	0.88	N	119860	500	233 억		1438731	N	N	814	N	00	N
135	20231206	110714	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	12000	-40	5	-0.33	248045470	20698	14.98	11830	12190	11830	15650	8430	12040	11984.03	3.08	0	3603	12580	12310	11860	11590	11140	12445	11725	234	3610	500	8420	10	1	46747183	5610	26.14	0.89	12	0.04	459.00	13547.00	19650	20221202	-38.93	9720	20231005	23.46	16430	-26.96	20230125	9720	23.46	20231005	19550	-38.62	20221212	9720	23.46	20231005	0.88	N	119860	500	233 억		1438731	N	N	814	N	00	N
136	20231206	100705	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11910	-130	5	-1.08	192363010	16047	11.62	11830	12190	11830	15650	8430	12040	11987.47	3.08	0	2437	12580	12310	11860	11590	11140	12445	11725	234	3610	500	8420	10	1	46747183	5568	25.95	0.88	12	0.03	459.00	13547.00	19650	20221202	-39.39	9720	20231005	22.53	16430	-27.51	20230125	9720	22.53	20231005	19550	-39.08	20221212	9720	22.53	20231005	0.88	N	119860	500	233 억		1438731	N	N	814	N	00	N
137	20231206	090707	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	12130	90	2	0.75	45207880	3748	2.71	11830	12190	11830	15650	8430	12040	12061.87	3.08	0	-491	12580	12310	11860	11590	11140	12445	11725	234	3610	500	8420	10	1	46747183	5670	26.43	0.90	12	0.01	459.00	13547.00	19650	20221202	-38.27	9720	20231005	24.79	16430	-26.17	20230125	9720	24.79	20231005	19550	-37.95	20221212	9720	24.79	20231005	0.88	N	119860	500	233 억		1438731	N	N	814	N	00	N
138	20231205	160711	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	12040	530	2	4.60	1640169260	138092	273.18	11500	12130	11410	14960	8060	11510	11877.23	3.11	0	-11773	11936	11722	11586	11372	11236	11655	11305	234	3450	500	8050	10	1	46747183	5628	26.23	0.89	12	0.30	459.00	13547.00	19900	20221201	-39.50	9720	20231005	23.87	16430	-26.72	20230125	9720	23.87	20231005	19550	-38.41	20221212	9720	23.87	20231005	0.88	N	119860	500	233 억		1454856	N	N	814	N	00	N
139	20231205	150706	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	12090	580	2	5.04	1566934410	132010	261.15	11500	12130	11410	14960	8060	11510	11869.82	3.11	0	-11415	11936	11722	11586	11372	11236	11655	11305	234	3450	500	8050	10	1	46747183	5652	26.34	0.89	12	0.28	459.00	13547.00	19900	20221201	-39.25	9720	20231005	24.38	16430	-26.42	20230125	9720	24.38	20231005	19550	-38.16	20221212	9720	24.38	20231005	0.88	N	119860	500	233 억		1454856	N	N	188	N	00	N
140	20231205	140707	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	12010	500	2	4.34	1317432790	111216	220.01	11500	12130	11410	14960	8060	11510	11845.71	3.11	0	-11535	11936	11722	11586	11372	11236	11655	11305	234	3450	500	8050	10	1	46747183	5614	26.17	0.89	12	0.24	459.00	13547.00	19900	20221201	-39.65	9720	20231005	23.56	16430	-26.90	20230125	9720	23.56	20231005	19550	-38.57	20221212	9720	23.56	20231005	0.88	N	119860	500	233 억		1454856	N	N	188	N	00	N
141	20231205	130705	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11930	420	2	3.65	886189070	75281	148.92	11500	12010	11410	14960	8060	11510	11771.75	3.11	0	-7452	11936	11722	11586	11372	11236	11655	11305	234	3450	500	8050	10	1	46747183	5577	25.99	0.88	12	0.16	459.00	13547.00	19900	20221201	-40.05	9720	20231005	22.74	16430	-27.39	20230125	9720	22.74	20231005	19550	-38.98	20221212	9720	22.74	20231005	0.88	N	119860	500	233 억		1454856	N	N	188	N	00	N
142	20231205	120701	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11810	300	2	2.61	533668480	45706	90.42	11500	11910	11410	14960	8060	11510	11676.11	3.11	0	-3092	11936	11722	11586	11372	11236	11655	11305	234	3450	500	8050	10	1	46747183	5521	25.73	0.87	12	0.10	459.00	13547.00	19900	20221201	-40.65	9720	20231005	21.50	16430	-28.12	20230125	9720	21.50	20231005	19550	-39.59	20221212	9720	21.50	20231005	0.88	N	119860	500	233 억		1454856	N	N	188	N	00	N
143	20231205	110700	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11810	300	2	2.61	447206450	38385	75.93	11500	11910	11410	14960	8060	11510	11650.55	3.11	0	1337	11936	11722	11586	11372	11236	11655	11305	234	3450	500	8050	10	1	46747183	5521	25.73	0.87	12	0.08	459.00	13547.00	19900	20221201	-40.65	9720	20231005	21.50	16430	-28.12	20230125	9720	21.50	20231005	19550	-39.59	20221212	9720	21.50	20231005	0.88	N	119860	500	233 억		1454856	N	N	188	N	00	N
144	20231205	100706	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11630	120	2	1.04	237830160	20601	40.75	11500	11680	11410	14960	8060	11510	11544.59	3.11	0	2216	11936	11722	11586	11372	11236	11655	11305	234	3450	500	8050	10	1	46747183	5437	25.34	0.86	12	0.04	459.00	13547.00	19900	20221201	-41.56	9720	20231005	19.65	16430	-29.21	20230125	9720	19.65	20231005	19550	-40.51	20221212	9720	19.65	20231005	0.88	N	119860	500	233 억		1454856	N	N	188	N	00	N
145	20231205	090700	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11500	-10	5	-0.09	13503440	1178	2.33	11500	11500	11410	14960	8060	11510	11463.02	3.11	0	167	11936	11722	11586	11372	11236	11655	11305	234	3450	500	8050	10	1	46747183	5376	25.05	0.85	12	0.00	459.00	13547.00	19900	20221201	-42.21	9720	20231005	18.31	16430	-30.01	20230125	9720	18.31	20231005	19550	-41.18	20221212	9720	18.31	20231005	0.88	N	119860	500	233 억		1454856	N	N	188	N	00	N
146	20231204	160658	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11510	-280	5	-2.37	575931180	49807	61.01	11790	11800	11450	15320	8260	11790	11563.39	3.14	0	5555	12170	11980	11800	11610	11430	12075	11705	234	3530	500	8250	10	1	46747183	5381	25.08	0.85	12	0.11	459.00	13547.00	19900	20221201	-42.16	9720	20231005	18.42	16430	-29.95	20230125	9720	18.42	20231005	19550	-41.13	20221212	9720	18.42	20231005	0.88	N	119860	500	233 억		1469797	N	N	188	N	00	N
147	20231204	150702	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11520	-270	5	-2.29	545241510	47141	57.75	11790	11800	11450	15320	8260	11790	11566.18	3.14	0	5362	12170	11980	11800	11610	11430	12075	11705	234	3530	500	8250	10	1	46747183	5385	25.10	0.85	12	0.10	459.00	13547.00	19900	20221201	-42.11	9720	20231005	18.52	16430	-29.88	20230125	9720	18.52	20231005	19550	-41.07	20221212	9720	18.52	20231005	0.88	N	119860	500	233 억		1469797	N	N	852	N	00	N
148	20231204	140657	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11510	-280	5	-2.37	474349110	40979	50.20	11790	11800	11450	15320	8260	11790	11575.42	3.14	0	5291	12170	11980	11800	11610	11430	12075	11705	234	3530	500	8250	10	1	46747183	5381	25.08	0.85	12	0.09	459.00	13547.00	19900	20221201	-42.16	9720	20231005	18.42	16430	-29.95	20230125	9720	18.42	20231005	19550	-41.13	20221212	9720	18.42	20231005	0.88	N	119860	500	233 억		1469797	N	N	852	N	00	N
149	20231204	130656	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11510	-280	5	-2.37	463587380	40045	49.05	11790	11800	11450	15320	8260	11790	11576.66	3.14	0	5384	12170	11980	11800	11610	11430	12075	11705	234	3530	500	8250	10	1	46747183	5381	25.08	0.85	12	0.09	459.00	13547.00	19900	20221201	-42.16	9720	20231005	18.42	16430	-29.95	20230125	9720	18.42	20231005	19550	-41.13	20221212	9720	18.42	20231005	0.88	N	119860	500	233 억		1469797	N	N	852	N	00	N
150	20231204	120656	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11530	-260	5	-2.21	421399810	36381	44.57	11790	11800	11450	15320	8260	11790	11582.96	3.14	0	6677	12170	11980	11800	11610	11430	12075	11705	234	3530	500	8250	10	1	46747183	5390	25.12	0.85	12	0.08	459.00	13547.00	19900	20221201	-42.06	9720	20231005	18.62	16430	-29.82	20230125	9720	18.62	20231005	19550	-41.02	20221212	9720	18.62	20231005	0.88	N	119860	500	233 억		1469797	N	N	852	N	00	N
151	20231204	110658	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11580	-210	5	-1.78	328113320	28305	34.67	11790	11800	11450	15320	8260	11790	11592.06	3.14	0	6966	12170	11980	11800	11610	11430	12075	11705	234	3530	500	8250	10	1	46747183	5413	25.23	0.85	12	0.06	459.00	13547.00	19900	20221201	-41.81	9720	20231005	19.14	16430	-29.52	20230125	9720	19.14	20231005	19550	-40.77	20221212	9720	19.14	20231005	0.88	N	119860	500	233 억		1469797	N	N	852	N	00	N
152	20231204	100658	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11620	-170	5	-1.44	240762790	20770	25.44	11790	11800	11450	15320	8260	11790	11591.85	3.14	0	9530	12170	11980	11800	11610	11430	12075	11705	234	3530	500	8250	10	1	46747183	5432	25.32	0.86	12	0.04	459.00	13547.00	19900	20221201	-41.61	9720	20231005	19.55	16430	-29.28	20230125	9720	19.55	20231005	19550	-40.56	20221212	9720	19.55	20231005	0.88	N	119860	500	233 억		1469797	N	N	852	N	00	N
153	20231204	090657	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11480	-310	5	-2.63	117698670	10157	12.44	11790	11800	11480	15320	8260	11790	11587.94	3.14	0	3602	12170	11980	11800	11610	11430	12075	11705	234	3530	500	8250	10	1	46747183	5367	25.01	0.85	12	0.02	459.00	13547.00	19900	20221201	-42.31	9720	20231005	18.11	16430	-30.13	20230125	9720	18.11	20231005	19550	-41.28	20221212	9720	18.11	20231005	0.88	N	119860	500	233 억		1469797	N	N	852	N	00	N
154	20231201	160657	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11790	20	2	0.17	965234620	81490	113.88	11680	11990	11620	15300	8240	11770	11844.85	3.11	0	8280	12003	11886	11673	11556	11343	11945	11615	234	3530	500	8230	10	1	46747183	5511	25.69	0.87	12	0.17	459.00	13547.00	19900	20221201	-40.75	9720	20231005	21.30	16430	-28.24	20230125	9720	21.30	20231005	19900	-40.75	20221201	9720	21.30	20231005	0.76	N	119860	500	233 억		1453670	N	N	852	N	00	N
155	20231201	150656	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11840	70	2	0.59	918263990	77510	108.32	11680	11990	11620	15300	8240	11770	11847.04	3.11	0	6682	12003	11886	11673	11556	11343	11945	11615	234	3530	500	8230	10	1	46747183	5535	25.80	0.87	12	0.17	459.00	13547.00	19900	20221201	-40.50	9720	20231005	21.81	16430	-27.94	20230125	9720	21.81	20231005	19900	-40.50	20221201	9720	21.81	20231005	0.76	N	119860	500	233 억		1453670	N	N	72	N	00	N
156	20231201	140656	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11910	140	2	1.19	776226230	65531	91.58	11680	11990	11620	15300	8240	11770	11845.18	3.11	0	4618	12003	11886	11673	11556	11343	11945	11615	234	3530	500	8230	10	1	46747183	5568	25.95	0.88	12	0.14	459.00	13547.00	19900	20221201	-40.15	9720	20231005	22.53	16430	-27.51	20230125	9720	22.53	20231005	19900	-40.15	20221201	9720	22.53	20231005	0.76	N	119860	500	233 억		1453670	N	N	72	N	00	N
157	20231201	130658	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11860	90	2	0.76	574212990	48610	67.93	11680	11940	11620	15300	8240	11770	11812.65	3.11	0	2996	12003	11886	11673	11556	11343	11945	11615	234	3530	500	8230	10	1	46747183	5544	25.84	0.88	12	0.10	459.00	13547.00	19900	20221201	-40.40	9720	20231005	22.02	16430	-27.81	20230125	9720	22.02	20231005	19900	-40.40	20221201	9720	22.02	20231005	0.76	N	119860	500	233 억		1453670	N	N	72	N	00	N
158	20231201	120701	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11880	110	2	0.93	467284110	39587	55.32	11680	11940	11620	15300	8240	11770	11803.98	3.11	0	3166	12003	11886	11673	11556	11343	11945	11615	234	3530	500	8230	10	1	46747183	5554	25.88	0.88	12	0.08	459.00	13547.00	19900	20221201	-40.30	9720	20231005	22.22	16430	-27.69	20230125	9720	22.22	20231005	19900	-40.30	20221201	9720	22.22	20231005	0.76	N	119860	500	233 억		1453670	N	N	72	N	00	N
159	20231201	110658	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11770	0	3	0.00	422381100	35791	50.02	11680	11940	11620	15300	8240	11770	11801.32	3.11	0	2845	12003	11886	11673	11556	11343	11945	11615	234	3530	500	8230	10	1	46747183	5502	25.64	0.87	12	0.08	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	0.76	N	119860	500	233 억		1453670	N	N	72	N	00	N
160	20231201	100703	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11870	100	2	0.85	217491590	18488	25.84	11680	11870	11620	15300	8240	11770	11763.93	3.11	0	1495	12003	11886	11673	11556	11343	11945	11615	234	3530	500	8230	10	1	46747183	5549	25.86	0.88	12	0.04	459.00	13547.00	19900	20221201	-40.35	9720	20231005	22.12	16430	-27.75	20230125	9720	22.12	20231005	19900	-40.35	20221201	9720	22.12	20231005	0.76	N	119860	500	233 억		1453670	N	N	72	N	00	N
161	20231201	090655	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	11670	-100	5	-0.85	58084810	4973	6.95	11680	11790	11620	15300	8240	11770	11680.03	3.11	0	-692	12003	11886	11673	11556	11343	11945	11615	234	3530	500	8230	10	1	46747183	5455	25.42	0.86	12	0.01	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		1453670	N	N	72	N	00	N