KissMeData/225570/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161039	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15830	240	2	1.54	2305562720	146795	64.67	15500	15830	15460	20250	10920	15590	15705.59	3.83	41906	15963	15776	15663	15476	15363	15720	15420	329	4660	500	10910	10	1	65786770	10414	147.94	3.86	12	0.22	107.00	4103.00	25200	20230626	-37.18	11750	20230103	34.72	25200	-37.18	20230626	11750	34.72	20230103	25200	-37.18	20230626	11750	34.72	20230103	2.68	N	225570	500	328 억	2521704	N	N	98	N	N
3	20231130	151038	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15780	190	2	1.22	2075730150	132259	58.26	15500	15830	15460	20250	10920	15590	15694.43	3.83	33818	15963	15776	15663	15476	15363	15720	15420	329	4660	500	10910	10	1	65786770	10381	147.48	3.85	12	0.20	107.00	4103.00	25200	20230626	-37.38	11750	20230103	34.30	25200	-37.38	20230626	11750	34.30	20230103	25200	-37.38	20230626	11750	34.30	20230103	2.68	N	225570	500	328 억	2521704	N	N	1189	N	N
4	20231130	141035	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15810	220	2	1.41	1711486550	109190	48.10	15500	15830	15460	20250	10920	15590	15674.39	3.83	23081	15963	15776	15663	15476	15363	15720	15420	329	4660	500	10910	10	1	65786770	10401	147.76	3.85	12	0.17	107.00	4103.00	25200	20230626	-37.26	11750	20230103	34.55	25200	-37.26	20230626	11750	34.55	20230103	25200	-37.26	20230626	11750	34.55	20230103	2.68	N	225570	500	328 억	2521704	N	N	1189	N	N
5	20231130	131034	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15780	190	2	1.22	1496976350	95599	42.11	15500	15820	15460	20250	10920	15590	15658.91	3.83	18189	15963	15776	15663	15476	15363	15720	15420	329	4660	500	10910	10	1	65786770	10381	147.48	3.85	12	0.15	107.00	4103.00	25200	20230626	-37.38	11750	20230103	34.30	25200	-37.38	20230626	11750	34.30	20230103	25200	-37.38	20230626	11750	34.30	20230103	2.68	N	225570	500	328 억	2521704	N	N	1189	N	N
6	20231130	121046	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15780	190	2	1.22	1342745720	85815	37.80	15500	15820	15460	20250	10920	15590	15646.98	3.83	17935	15963	15776	15663	15476	15363	15720	15420	329	4660	500	10910	10	1	65786770	10381	147.48	3.85	12	0.13	107.00	4103.00	25200	20230626	-37.38	11750	20230103	34.30	25200	-37.38	20230626	11750	34.30	20230103	25200	-37.38	20230626	11750	34.30	20230103	2.68	N	225570	500	328 억	2521704	N	N	1189	N	N
7	20231130	111042	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15740	150	2	0.96	1208305570	77290	34.05	15500	15820	15460	20250	10920	15590	15633.40	3.83	15923	15963	15776	15663	15476	15363	15720	15420	329	4660	500	10910	10	1	65786770	10355	147.10	3.84	12	0.12	107.00	4103.00	25200	20230626	-37.54	11750	20230103	33.96	25200	-37.54	20230626	11750	33.96	20230103	25200	-37.54	20230626	11750	33.96	20230103	2.68	N	225570	500	328 억	2521704	N	N	1189	N	N
8	20231130	101034	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15710	120	2	0.77	910176520	58334	25.70	15500	15820	15460	20250	10920	15590	15602.85	3.83	5993	15963	15776	15663	15476	15363	15720	15420	329	4660	500	10910	10	1	65786770	10335	146.82	3.83	12	0.09	107.00	4103.00	25200	20230626	-37.66	11750	20230103	33.70	25200	-37.66	20230626	11750	33.70	20230103	25200	-37.66	20230626	11750	33.70	20230103	2.68	N	225570	500	328 억	2521704	N	N	1189	N	N
9	20231130	091034	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15520	-70	5	-0.45	366545560	23591	10.39	15500	15670	15500	20250	10920	15590	15537.52	3.83	3148	15963	15776	15663	15476	15363	15720	15420	329	4660	500	10910	10	1	65786770	10210	145.05	3.78	12	0.04	107.00	4103.00	25200	20230626	-38.41	11750	20230103	32.09	25200	-38.41	20230626	11750	32.09	20230103	25200	-38.41	20230626	11750	32.09	20230103	2.68	N	225570	500	328 억	2521704	N	N	1189	N	N
10	20231129	161030	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15590	-220	5	-1.39	3514028610	224453	127.32	15850	15850	15550	20550	11070	15810	15656.28	3.87	14909	16276	16042	15926	15692	15576	15985	15635	329	4740	500	11060	10	1	65786770	10256	145.70	3.80	12	0.34	107.00	4103.00	25200	20230626	-38.13	11750	20230103	32.68	25200	-38.13	20230626	11750	32.68	20230103	25200	-38.13	20230626	11750	32.68	20230103	2.68	N	225570	500	328 억	2543177	N	N	1189	N	N
11	20231129	151041	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15640	-170	5	-1.08	3294470850	210389	119.35	15850	15850	15550	20550	11070	15810	15658.95	3.87	11440	16276	16042	15926	15692	15576	15985	15635	329	4740	500	11060	10	1	65786770	10289	146.17	3.81	12	0.32	107.00	4103.00	25200	20230626	-37.94	11750	20230103	33.11	25200	-37.94	20230626	11750	33.11	20230103	25200	-37.94	20230626	11750	33.11	20230103	2.68	N	225570	500	328 억	2543177	N	N	968	N	N
12	20231129	141033	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15670	-140	5	-0.89	2632090690	167942	95.27	15850	15850	15550	20550	11070	15810	15672.62	3.87	14175	16276	16042	15926	15692	15576	15985	15635	329	4740	500	11060	10	1	65786770	10309	146.45	3.82	12	0.26	107.00	4103.00	25200	20230626	-37.82	11750	20230103	33.36	25200	-37.82	20230626	11750	33.36	20230103	25200	-37.82	20230626	11750	33.36	20230103	2.68	N	225570	500	328 억	2543177	N	N	968	N	N
13	20231129	131034	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15720	-90	5	-0.57	2350473250	149988	85.08	15850	15850	15550	20550	11070	15810	15671.08	3.87	12880	16276	16042	15926	15692	15576	15985	15635	329	4740	500	11060	10	1	65786770	10342	146.92	3.83	12	0.23	107.00	4103.00	25200	20230626	-37.62	11750	20230103	33.79	25200	-37.62	20230626	11750	33.79	20230103	25200	-37.62	20230626	11750	33.79	20230103	2.68	N	225570	500	328 억	2543177	N	N	968	N	N
14	20231129	121036	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15700	-110	5	-0.70	2120562550	135342	76.77	15850	15850	15550	20550	11070	15810	15668.18	3.87	9338	16276	16042	15926	15692	15576	15985	15635	329	4740	500	11060	10	1	65786770	10329	146.73	3.83	12	0.21	107.00	4103.00	25200	20230626	-37.70	11750	20230103	33.62	25200	-37.70	20230626	11750	33.62	20230103	25200	-37.70	20230626	11750	33.62	20230103	2.68	N	225570	500	328 억	2543177	N	N	968	N	N
15	20231129	111036	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15730	-80	5	-0.51	1927002110	123026	69.79	15850	15850	15550	20550	11070	15810	15663.37	3.87	6998	16276	16042	15926	15692	15576	15985	15635	329	4740	500	11060	10	1	65786770	10348	147.01	3.83	12	0.19	107.00	4103.00	25200	20230626	-37.58	11750	20230103	33.87	25200	-37.58	20230626	11750	33.87	20230103	25200	-37.58	20230626	11750	33.87	20230103	2.68	N	225570	500	328 억	2543177	N	N	968	N	N
16	20231129	101033	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15700	-110	5	-0.70	1680587750	107357	60.90	15850	15850	15550	20550	11070	15810	15654.20	3.87	1323	16276	16042	15926	15692	15576	15985	15635	329	4740	500	11060	10	1	65786770	10329	146.73	3.83	12	0.16	107.00	4103.00	25200	20230626	-37.70	11750	20230103	33.62	25200	-37.70	20230626	11750	33.62	20230103	25200	-37.70	20230626	11750	33.62	20230103	2.68	N	225570	500	328 억	2543177	N	N	968	N	N
17	20231129	091029	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15590	-220	5	-1.39	880394580	56242	31.90	15850	15850	15550	20550	11070	15810	15653.69	3.87	-6869	16276	16042	15926	15692	15576	15985	15635	329	4740	500	11060	10	1	65786770	10256	145.70	3.80	12	0.09	107.00	4103.00	25200	20230626	-38.13	11750	20230103	32.68	25200	-38.13	20230626	11750	32.68	20230103	25200	-38.13	20230626	11750	32.68	20230103	2.68	N	225570	500	328 억	2543177	N	N	968	N	N
18	20231128	161029	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15810	-170	5	-1.06	2755400770	172853	94.74	16000	16160	15810	20750	11190	15980	15941.33	3.84	16179	16300	16140	16020	15860	15740	16220	15940	329	4770	500	11180	10	1	65786770	10401	147.76	3.85	12	0.26	107.00	4103.00	25200	20230626	-37.26	11750	20230103	34.55	25200	-37.26	20230626	11750	34.55	20230103	25200	-37.26	20230626	11750	34.55	20230103	2.66	N	225570	500	328 억	2526552	N	N	968	N	N
19	20231128	150921	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15900	-80	5	-0.50	2521734560	158089	86.65	16000	16160	15840	20750	11190	15980	15951.32	3.84	15676	16300	16140	16020	15860	15740	16220	15940	329	4770	500	11180	10	1	65786770	10460	148.60	3.88	12	0.24	107.00	4103.00	25200	20230626	-36.90	11750	20230103	35.32	25200	-36.90	20230626	11750	35.32	20230103	25200	-36.90	20230626	11750	35.32	20230103	2.66	N	225570	500	328 억	2526552	N	N	1264	N	N
20	20231128	141030	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15900	-80	5	-0.50	2128017260	133279	73.05	16000	16160	15880	20750	11190	15980	15966.62	3.84	16827	16300	16140	16020	15860	15740	16220	15940	329	4770	500	11180	10	1	65786770	10460	148.60	3.88	12	0.20	107.00	4103.00	25200	20230626	-36.90	11750	20230103	35.32	25200	-36.90	20230626	11750	35.32	20230103	25200	-36.90	20230626	11750	35.32	20230103	2.66	N	225570	500	328 억	2526552	N	N	1264	N	N
21	20231128	131022	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15960	-20	5	-0.13	1709757460	107001	58.65	16000	16160	15900	20750	11190	15980	15978.89	3.84	18767	16300	16140	16020	15860	15740	16220	15940	329	4770	500	11180	10	1	65786770	10500	149.16	3.89	12	0.16	107.00	4103.00	25200	20230626	-36.67	11750	20230103	35.83	25200	-36.67	20230626	11750	35.83	20230103	25200	-36.67	20230626	11750	35.83	20230103	2.66	N	225570	500	328 억	2526552	N	N	1264	N	N
22	20231128	121029	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15980	0	3	0.00	1515100500	94812	51.97	16000	16160	15900	20750	11190	15980	15980.05	3.84	17111	16300	16140	16020	15860	15740	16220	15940	329	4770	500	11180	10	1	65786770	10513	149.35	3.89	12	0.14	107.00	4103.00	25200	20230626	-36.59	11750	20230103	36.00	25200	-36.59	20230626	11750	36.00	20230103	25200	-36.59	20230626	11750	36.00	20230103	2.66	N	225570	500	328 억	2526552	N	N	1264	N	N
23	20231128	111029	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16010	30	2	0.19	1378302170	86251	47.27	16000	16160	15900	20750	11190	15980	15980.13	3.84	16081	16300	16140	16020	15860	15740	16220	15940	329	4770	500	11180	10	1	65786770	10532	149.63	3.90	12	0.13	107.00	4103.00	25200	20230626	-36.47	11750	20230103	36.26	25200	-36.47	20230626	11750	36.26	20230103	25200	-36.47	20230626	11750	36.26	20230103	2.66	N	225570	500	328 억	2526552	N	N	1264	N	N
24	20231128	101023	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15990	10	2	0.06	534341200	33353	18.28	16000	16160	15930	20750	11190	15980	16021.03	3.84	4903	16300	16140	16020	15860	15740	16220	15940	329	4770	500	11180	10	1	65786770	10519	149.44	3.90	12	0.05	107.00	4103.00	25200	20230626	-36.55	11750	20230103	36.09	25200	-36.55	20230626	11750	36.09	20230103	25200	-36.55	20230626	11750	36.09	20230103	2.66	N	225570	500	328 억	2526552	N	N	1264	N	N
25	20231128	091025	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16090	110	2	0.69	168567960	10467	5.74	16000	16160	16000	20750	11190	15980	16107.14	3.84	1844	16300	16140	16020	15860	15740	16220	15940	329	4770	500	11180	10	1	65786770	10585	150.37	3.92	12	0.02	107.00	4103.00	25200	20230626	-36.15	11750	20230103	36.94	25200	-36.15	20230626	11750	36.94	20230103	25200	-36.15	20230626	11750	36.94	20230103	2.66	N	225570	500	328 억	2526552	N	N	1264	N	N
26	20231127	161018	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15980	-30	5	-0.19	2911215510	181885	143.11	15910	16180	15900	20800	11210	16010	16005.85	3.76	13537	16410	16210	16100	15900	15790	16155	15845	329	4790	500	11200	10	1	65786770	10513	149.35	3.89	12	0.28	107.00	4103.00	25200	20230626	-36.59	11750	20230103	36.00	25200	-36.59	20230626	11750	36.00	20230103	25200	-36.59	20230626	11750	36.00	20230103	2.71	N	225570	500	328 억	2471777	N	N	1264	N	N
27	20231127	151028	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15960	-50	5	-0.31	2751388410	171893	135.24	15910	16180	15900	20800	11210	16010	16006.40	3.76	12978	16410	16210	16100	15900	15790	16155	15845	329	4790	500	11200	10	1	65786770	10500	149.16	3.89	12	0.26	107.00	4103.00	25200	20230626	-36.67	11750	20230103	35.83	25200	-36.67	20230626	11750	35.83	20230103	25200	-36.67	20230626	11750	35.83	20230103	2.71	N	225570	500	328 억	2471777	N	N	106	N	N
28	20231127	141026	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15970	-40	5	-0.25	2358162920	147253	115.86	15910	16180	15900	20800	11210	16010	16014.36	3.76	8037	16410	16210	16100	15900	15790	16155	15845	329	4790	500	11200	10	1	65786770	10506	149.25	3.89	12	0.22	107.00	4103.00	25200	20230626	-36.63	11750	20230103	35.91	25200	-36.63	20230626	11750	35.91	20230103	25200	-36.63	20230626	11750	35.91	20230103	2.71	N	225570	500	328 억	2471777	N	N	106	N	N
29	20231127	131029	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15990	-20	5	-0.12	2158154290	134727	106.00	15910	16180	15900	20800	11210	16010	16018.72	3.76	6547	16410	16210	16100	15900	15790	16155	15845	329	4790	500	11200	10	1	65786770	10519	149.44	3.90	12	0.20	107.00	4103.00	25200	20230626	-36.55	11750	20230103	36.09	25200	-36.55	20230626	11750	36.09	20230103	25200	-36.55	20230626	11750	36.09	20230103	2.71	N	225570	500	328 억	2471777	N	N	106	N	N
30	20231127	121033	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16010	0	3	0.00	1739109070	108479	85.35	15910	16180	15900	20800	11210	16010	16031.77	3.76	5535	16410	16210	16100	15900	15790	16155	15845	329	4790	500	11200	10	1	65786770	10532	149.63	3.90	12	0.16	107.00	4103.00	25200	20230626	-36.47	11750	20230103	36.26	25200	-36.47	20230626	11750	36.26	20230103	25200	-36.47	20230626	11750	36.26	20230103	2.71	N	225570	500	328 억	2471777	N	N	106	N	N
31	20231127	111015	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16030	20	2	0.12	1411414130	87986	69.23	15910	16180	15900	20800	11210	16010	16041.36	3.76	4376	16410	16210	16100	15900	15790	16155	15845	329	4790	500	11200	10	1	65786770	10546	149.81	3.91	12	0.13	107.00	4103.00	25200	20230626	-36.39	11750	20230103	36.43	25200	-36.39	20230626	11750	36.43	20230103	25200	-36.39	20230626	11750	36.43	20230103	2.71	N	225570	500	328 억	2471777	N	N	106	N	N
32	20231127	101013	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16060	50	2	0.31	1092728690	68167	53.63	15910	16180	15900	20800	11210	16010	16030.18	3.76	4202	16410	16210	16100	15900	15790	16155	15845	329	4790	500	11200	10	1	65786770	10565	150.09	3.91	12	0.10	107.00	4103.00	25200	20230626	-36.27	11750	20230103	36.68	25200	-36.27	20230626	11750	36.68	20230103	25200	-36.27	20230626	11750	36.68	20230103	2.71	N	225570	500	328 억	2471777	N	N	106	N	N
33	20231127	091018	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15970	-40	5	-0.25	336398020	21072	16.58	15910	16020	15900	20800	11210	16010	15964.14	3.76	4480	16410	16210	16100	15900	15790	16155	15845	329	4790	500	11200	10	1	65786770	10506	149.25	3.89	12	0.03	107.00	4103.00	25200	20230626	-36.63	11750	20230103	35.91	25200	-36.63	20230626	11750	35.91	20230103	25200	-36.63	20230626	11750	35.91	20230103	2.71	N	225570	500	328 억	2471777	N	N	106	N	N
34	20231124	161010	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16010	-190	5	-1.17	2021676540	125627	74.47	16240	16300	15990	21050	11340	16200	16092.92	3.78	-16847	16473	16336	16213	16076	15953	16405	16145	329	4850	500	11340	10	1	65786770	10532	149.63	3.90	12	0.19	107.00	4103.00	25200	20230626	-36.47	11750	20230103	36.26	25200	-36.47	20230626	11750	36.26	20230103	25200	-36.47	20230626	11750	36.26	20230103	2.67	N	225570	500	328 억	2487680	N	N	106	N	N
35	20231124	151019	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16010	-190	5	-1.17	1861533020	115630	68.54	16240	16300	15990	21050	11340	16200	16098.96	3.78	-15672	16473	16336	16213	16076	15953	16405	16145	329	4850	500	11340	10	1	65786770	10532	149.63	3.90	12	0.18	107.00	4103.00	25200	20230626	-36.47	11750	20230103	36.26	25200	-36.47	20230626	11750	36.26	20230103	25200	-36.47	20230626	11750	36.26	20230103	2.67	N	225570	500	328 억	2487680	N	N	353	N	N
36	20231124	141018	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16030	-170	5	-1.05	1525072020	94621	56.09	16240	16300	16010	21050	11340	16200	16117.60	3.78	-7074	16473	16336	16213	16076	15953	16405	16145	329	4850	500	11340	10	1	65786770	10546	149.81	3.91	12	0.14	107.00	4103.00	25200	20230626	-36.39	11750	20230103	36.43	25200	-36.39	20230626	11750	36.43	20230103	25200	-36.39	20230626	11750	36.43	20230103	2.67	N	225570	500	328 억	2487680	N	N	353	N	N
37	20231124	131013	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16040	-160	5	-0.99	1361426650	84423	50.04	16240	16300	16010	21050	11340	16200	16126.17	3.78	-6784	16473	16336	16213	16076	15953	16405	16145	329	4850	500	11340	10	1	65786770	10552	149.91	3.91	12	0.13	107.00	4103.00	25200	20230626	-36.35	11750	20230103	36.51	25200	-36.35	20230626	11750	36.51	20230103	25200	-36.35	20230626	11750	36.51	20230103	2.67	N	225570	500	328 억	2487680	N	N	353	N	N
38	20231124	121021	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16110	-90	5	-0.56	1030316160	63800	37.82	16240	16300	16080	21050	11340	16200	16149.08	3.78	-3948	16473	16336	16213	16076	15953	16405	16145	329	4850	500	11340	10	1	65786770	10598	150.56	3.93	12	0.10	107.00	4103.00	25200	20230626	-36.07	11750	20230103	37.11	25200	-36.07	20230626	11750	37.11	20230103	25200	-36.07	20230626	11750	37.11	20230103	2.67	N	225570	500	328 억	2487680	N	N	353	N	N
39	20231124	111016	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16140	-60	5	-0.37	835435680	51695	30.64	16240	16300	16090	21050	11340	16200	16160.78	3.78	-3655	16473	16336	16213	16076	15953	16405	16145	329	4850	500	11340	10	1	65786770	10618	150.84	3.93	12	0.08	107.00	4103.00	25200	20230626	-35.95	11750	20230103	37.36	25200	-35.95	20230626	11750	37.36	20230103	25200	-35.95	20230626	11750	37.36	20230103	2.67	N	225570	500	328 억	2487680	N	N	353	N	N
40	20231124	101018	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16170	-30	5	-0.19	640970240	39645	23.50	16240	16300	16090	21050	11340	16200	16167.66	3.78	433	16473	16336	16213	16076	15953	16405	16145	329	4850	500	11340	10	1	65786770	10638	151.12	3.94	12	0.06	107.00	4103.00	25200	20230626	-35.83	11750	20230103	37.62	25200	-35.83	20230626	11750	37.62	20230103	25200	-35.83	20230626	11750	37.62	20230103	2.67	N	225570	500	328 억	2487680	N	N	353	N	N
41	20231124	091013	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16220	20	2	0.12	83506090	5138	3.05	16240	16300	16200	21050	11340	16200	16253.69	3.78	-507	16473	16336	16213	16076	15953	16405	16145	329	4850	500	11340	10	1	65786770	10671	151.59	3.95	12	0.01	107.00	4103.00	25200	20230626	-35.63	11750	20230103	38.04	25200	-35.63	20230626	11750	38.04	20230103	25200	-35.63	20230626	11750	38.04	20230103	2.67	N	225570	500	328 억	2487680	N	N	353	N	N
42	20231123	160959	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16200	60	2	0.37	2711354630	167051	63.47	16170	16350	16090	20950	11300	16140	16230.78	3.72	38305	16540	16340	16150	15950	15760	16245	15855	329	4810	500	11290	10	1	65786770	10657	151.40	3.95	12	0.25	107.00	4103.00	25200	20230626	-35.71	11750	20230103	37.87	25200	-35.71	20230626	11750	37.87	20230103	25200	-35.71	20230626	11750	37.87	20230103	2.70	N	225570	500	328 억	2448695	N	N	353	N	N
43	20231123	151034	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16180	40	2	0.25	2504868930	154293	58.62	16170	16350	16090	20950	11300	16140	16234.49	3.72	33594	16540	16340	16150	15950	15760	16245	15855	329	4810	500	11290	10	1	65786770	10644	151.21	3.94	12	0.23	107.00	4103.00	25200	20230626	-35.79	11750	20230103	37.70	25200	-35.79	20230626	11750	37.70	20230103	25200	-35.79	20230626	11750	37.70	20230103	2.70	N	225570	500	328 억	2448695	N	N	800	N	N
44	20231123	141034	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16180	40	2	0.25	2073898490	127644	48.50	16170	16350	16090	20950	11300	16140	16247.52	3.72	27886	16540	16340	16150	15950	15760	16245	15855	329	4810	500	11290	10	1	65786770	10644	151.21	3.94	12	0.19	107.00	4103.00	25200	20230626	-35.79	11750	20230103	37.70	25200	-35.79	20230626	11750	37.70	20230103	25200	-35.79	20230626	11750	37.70	20230103	2.70	N	225570	500	328 억	2448695	N	N	800	N	N
45	20231123	131032	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16250	110	2	0.68	1843321540	113428	43.10	16170	16350	16090	20950	11300	16140	16251.03	3.72	27709	16540	16340	16150	15950	15760	16245	15855	329	4810	500	11290	10	1	65786770	10690	151.87	3.96	12	0.17	107.00	4103.00	25200	20230626	-35.52	11750	20230103	38.30	25200	-35.52	20230626	11750	38.30	20230103	25200	-35.52	20230626	11750	38.30	20230103	2.70	N	225570	500	328 억	2448695	N	N	800	N	N
46	20231123	121016	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16290	150	2	0.93	1598556780	98368	37.38	16170	16350	16090	20950	11300	16140	16250.78	3.72	29827	16540	16340	16150	15950	15760	16245	15855	329	4810	500	11290	10	1	65786770	10717	152.24	3.97	12	0.15	107.00	4103.00	25200	20230626	-35.36	11750	20230103	38.64	25200	-35.36	20230626	11750	38.64	20230103	25200	-35.36	20230626	11750	38.64	20230103	2.70	N	225570	500	328 억	2448695	N	N	800	N	N
47	20231123	111044	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16310	170	2	1.05	1362022830	83864	31.86	16170	16350	16090	20950	11300	16140	16240.85	3.72	31311	16540	16340	16150	15950	15760	16245	15855	329	4810	500	11290	10	1	65786770	10730	152.43	3.98	12	0.13	107.00	4103.00	25200	20230626	-35.28	11750	20230103	38.81	25200	-35.28	20230626	11750	38.81	20230103	25200	-35.28	20230626	11750	38.81	20230103	2.70	N	225570	500	328 억	2448695	N	N	800	N	N
48	20231123	101018	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16240	100	2	0.62	849049320	52337	19.89	16170	16330	16090	20950	11300	16140	16222.74	3.72	16145	16540	16340	16150	15950	15760	16245	15855	329	4810	500	11290	10	1	65786770	10684	151.78	3.96	12	0.08	107.00	4103.00	25200	20230626	-35.56	11750	20230103	38.21	25200	-35.56	20230626	11750	38.21	20230103	25200	-35.56	20230626	11750	38.21	20230103	2.70	N	225570	500	328 억	2448695	N	N	800	N	N
49	20231123	091015	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16190	50	2	0.31	170956470	10593	4.02	16170	16200	16090	20950	11300	16140	16138.63	3.72	957	16540	16340	16150	15950	15760	16245	15855	329	4810	500	11290	10	1	65786770	10651	151.31	3.95	12	0.02	107.00	4103.00	25200	20230626	-35.75	11750	20230103	37.79	25200	-35.75	20230626	11750	37.79	20230103	25200	-35.75	20230626	11750	37.79	20230103	2.70	N	225570	500	328 억	2448695	N	N	800	N	N
50	20231122	160937	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16140	-190	5	-1.16	4216069640	261850	148.87	16230	16350	15960	21200	11440	16330	16101.02	3.71	72514	16670	16500	16330	16160	15990	16585	16245	329	4870	500	11430	10	1	65786770	10618	150.84	3.93	12	0.40	107.00	4103.00	25200	20230626	-35.95	11750	20230103	37.36	25200	-35.95	20230626	11750	37.36	20230103	25200	-35.95	20230626	11750	37.36	20230103	2.72	N	225570	500	328 억	2439733	N	N	800	N	N
51	20231122	150957	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16170	-160	5	-0.98	4069688090	252788	143.72	16230	16350	15960	21200	11440	16330	16099.21	3.71	67417	16670	16500	16330	16160	15990	16585	16245	329	4870	500	11430	10	1	65786770	10638	151.12	3.94	12	0.38	107.00	4103.00	25200	20230626	-35.83	11750	20230103	37.62	25200	-35.83	20230626	11750	37.62	20230103	25200	-35.83	20230626	11750	37.62	20230103	2.72	N	225570	500	328 억	2439733	N	N	107	N	N
52	20231122	140948	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16230	-100	5	-0.61	3681886260	228840	130.10	16230	16350	15960	21200	11440	16330	16089.35	3.71	55731	16670	16500	16330	16160	15990	16585	16245	329	4870	500	11430	10	1	65786770	10677	151.68	3.96	12	0.35	107.00	4103.00	25200	20230626	-35.60	11750	20230103	38.13	25200	-35.60	20230626	11750	38.13	20230103	25200	-35.60	20230626	11750	38.13	20230103	2.72	N	225570	500	328 억	2439733	N	N	107	N	N
53	20231122	131024	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16160	-170	5	-1.04	3305705370	205618	116.90	16230	16350	15960	21200	11440	16330	16076.92	3.71	41777	16670	16500	16330	16160	15990	16585	16245	329	4870	500	11430	10	1	65786770	10631	151.03	3.94	12	0.31	107.00	4103.00	25200	20230626	-35.87	11750	20230103	37.53	25200	-35.87	20230626	11750	37.53	20230103	25200	-35.87	20230626	11750	37.53	20230103	2.72	N	225570	500	328 억	2439733	N	N	107	N	N
54	20231122	121028	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16090	-240	5	-1.47	2890497450	179926	102.29	16230	16350	15960	21200	11440	16330	16064.92	3.71	30838	16670	16500	16330	16160	15990	16585	16245	329	4870	500	11430	10	1	65786770	10585	150.37	3.92	12	0.27	107.00	4103.00	25200	20230626	-36.15	11750	20230103	36.94	25200	-36.15	20230626	11750	36.94	20230103	25200	-36.15	20230626	11750	36.94	20230103	2.72	N	225570	500	328 억	2439733	N	N	107	N	N
55	20231122	111112	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15990	-340	5	-2.08	2218642700	138018	78.47	16230	16350	15960	21200	11440	16330	16075.02	3.71	12374	16670	16500	16330	16160	15990	16585	16245	329	4870	500	11430	10	1	65786770	10519	149.44	3.90	12	0.21	107.00	4103.00	25200	20230626	-36.55	11750	20230103	36.09	25200	-36.55	20230626	11750	36.09	20230103	25200	-36.55	20230626	11750	36.09	20230103	2.72	N	225570	500	328 억	2439733	N	N	107	N	N
56	20231122	101038	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16060	-270	5	-1.65	1012518200	62662	35.63	16230	16350	16040	21200	11440	16330	16158.41	3.71	5758	16670	16500	16330	16160	15990	16585	16245	329	4870	500	11430	10	1	65786770	10565	150.09	3.91	12	0.10	107.00	4103.00	25200	20230626	-36.27	11750	20230103	36.68	25200	-36.27	20230626	11750	36.68	20230103	25200	-36.27	20230626	11750	36.68	20230103	2.72	N	225570	500	328 억	2439733	N	N	107	N	N
57	20231122	090945	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16310	-20	5	-0.12	221504680	13630	7.75	16230	16350	16110	21200	11440	16330	16251.25	3.71	2664	16670	16500	16330	16160	15990	16585	16245	329	4870	500	11430	10	1	65786770	10730	152.43	3.98	12	0.02	107.00	4103.00	25200	20230626	-35.28	11750	20230103	38.81	25200	-35.28	20230626	11750	38.81	20230103	25200	-35.28	20230626	11750	38.81	20230103	2.72	N	225570	500	328 억	2439733	N	N	107	N	N
58	20231121	160951	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16330	100	2	0.62	2845179840	173905	109.99	16250	16500	16160	21050	11370	16230	16360.66	3.62	51799	16516	16372	16136	15992	15756	16445	16065	329	4820	500	11360	10	1	65786770	10743	152.62	3.98	12	0.26	107.00	4103.00	25200	20230626	-35.20	11750	20230103	38.98	25200	-35.20	20230626	11750	38.98	20230103	25200	-35.20	20230626	11750	38.98	20230103	2.67	N	225570	500	328 억	2382423	N	N	90	N	N
59	20231121	150954	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16290	60	2	0.37	2718688190	166155	105.09	16250	16500	16160	21050	11370	16230	16362.37	3.62	49634	16516	16372	16136	15992	15756	16445	16065	329	4820	500	11360	10	1	65786770	10717	152.24	3.97	12	0.25	107.00	4103.00	25200	20230626	-35.36	11750	20230103	38.64	25200	-35.36	20230626	11750	38.64	20230103	25200	-35.36	20230626	11750	38.64	20230103	2.67	N	225570	500	328 억	2382423	N	N	106	N	N
60	20231121	140939	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16230	0	3	0.00	2327022320	142049	89.84	16250	16500	16160	21050	11370	16230	16381.84	3.62	46872	16516	16372	16136	15992	15756	16445	16065	329	4820	500	11360	10	1	65786770	10677	151.68	3.96	12	0.22	107.00	4103.00	25200	20230626	-35.60	11750	20230103	38.13	25200	-35.60	20230626	11750	38.13	20230103	25200	-35.60	20230626	11750	38.13	20230103	2.67	N	225570	500	328 억	2382423	N	N	106	N	N
61	20231121	130932	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16410	180	2	1.11	2002483510	122183	77.28	16250	16500	16160	21050	11370	16230	16389.23	3.62	48458	16516	16372	16136	15992	15756	16445	16065	329	4820	500	11360	10	1	65786770	10796	153.36	4.00	12	0.19	107.00	4103.00	25200	20230626	-34.88	11750	20230103	39.66	25200	-34.88	20230626	11750	39.66	20230103	25200	-34.88	20230626	11750	39.66	20230103	2.67	N	225570	500	328 억	2382423	N	N	106	N	N
62	20231121	120933	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16440	210	2	1.29	1802043960	109959	69.55	16250	16500	16160	21050	11370	16230	16388.35	3.62	48473	16516	16372	16136	15992	15756	16445	16065	329	4820	500	11360	10	1	65786770	10815	153.64	4.01	12	0.17	107.00	4103.00	25200	20230626	-34.76	11750	20230103	39.91	25200	-34.76	20230626	11750	39.91	20230103	25200	-34.76	20230626	11750	39.91	20230103	2.67	N	225570	500	328 억	2382423	N	N	106	N	N
63	20231121	110928	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16440	210	2	1.29	1535859620	93751	59.30	16250	16500	16160	21050	11370	16230	16382.35	3.62	45328	16516	16372	16136	15992	15756	16445	16065	329	4820	500	11360	10	1	65786770	10815	153.64	4.01	12	0.14	107.00	4103.00	25200	20230626	-34.76	11750	20230103	39.91	25200	-34.76	20230626	11750	39.91	20230103	25200	-34.76	20230626	11750	39.91	20230103	2.67	N	225570	500	328 억	2382423	N	N	106	N	N
64	20231121	100905	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16420	190	2	1.17	960211930	58758	37.16	16250	16450	16160	21050	11370	16230	16341.84	3.62	31274	16516	16372	16136	15992	15756	16445	16065	329	4820	500	11360	10	1	65786770	10802	153.46	4.00	12	0.09	107.00	4103.00	25200	20230626	-34.84	11750	20230103	39.74	25200	-34.84	20230626	11750	39.74	20230103	25200	-34.84	20230626	11750	39.74	20230103	2.67	N	225570	500	328 억	2382423	N	N	106	N	N
65	20231121	090920	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16230	0	3	0.00	104136860	6419	4.06	16250	16300	16160	21050	11370	16230	16223.21	3.62	-171	16516	16372	16136	15992	15756	16445	16065	329	4820	500	11360	10	1	65786770	10677	151.68	3.96	12	0.01	107.00	4103.00	25200	20230626	-35.60	11750	20230103	38.13	25200	-35.60	20230626	11750	38.13	20230103	25200	-35.60	20230626	11750	38.13	20230103	2.67	N	225570	500	328 억	2382423	N	N	106	N	N
66	20231120	160925	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16230	270	2	1.69	2464906800	152436	69.78	15960	16280	15900	20700	11180	15960	16169.96	3.56	42371	16600	16280	16100	15780	15600	16190	15690	329	4740	500	11170	10	1	65786770	10677	151.68	3.96	12	0.23	107.00	4103.00	25200	20230626	-35.60	11750	20230103	38.13	25200	-35.60	20230626	11750	38.13	20230103	25200	-35.60	20230626	11750	38.13	20230103	2.67	N	225570	500	328 억	2343587	N	N	106	N	N
67	20231120	150934	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16250	290	2	1.82	2348705760	145282	66.51	15960	16280	15900	20700	11180	15960	16166.53	3.56	40393	16600	16280	16100	15780	15600	16190	15690	329	4740	500	11170	10	1	65786770	10690	151.87	3.96	12	0.22	107.00	4103.00	25200	20230626	-35.52	11750	20230103	38.30	25200	-35.52	20230626	11750	38.30	20230103	25200	-35.52	20230626	11750	38.30	20230103	2.67	N	225570	500	328 억	2343587	N	N	4464	N	N
68	20231120	140934	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16220	260	2	1.63	1882638070	116611	53.38	15960	16260	15900	20700	11180	15960	16144.60	3.56	34929	16600	16280	16100	15780	15600	16190	15690	329	4740	500	11170	10	1	65786770	10671	151.59	3.95	12	0.18	107.00	4103.00	25200	20230626	-35.63	11750	20230103	38.04	25200	-35.63	20230626	11750	38.04	20230103	25200	-35.63	20230626	11750	38.04	20230103	2.67	N	225570	500	328 억	2343587	N	N	4464	N	N
69	20231120	130926	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16190	230	2	1.44	1608597570	99687	45.63	15960	16260	15900	20700	11180	15960	16136.48	3.56	31732	16600	16280	16100	15780	15600	16190	15690	329	4740	500	11170	10	1	65786770	10651	151.31	3.95	12	0.15	107.00	4103.00	25200	20230626	-35.75	11750	20230103	37.79	25200	-35.75	20230626	11750	37.79	20230103	25200	-35.75	20230626	11750	37.79	20230103	2.67	N	225570	500	328 억	2343587	N	N	4464	N	N
70	20231120	120930	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16210	250	2	1.57	1390573280	86203	39.46	15960	16260	15900	20700	11180	15960	16131.38	3.56	27182	16600	16280	16100	15780	15600	16190	15690	329	4740	500	11170	10	1	65786770	10664	151.50	3.95	12	0.13	107.00	4103.00	25200	20230626	-35.67	11750	20230103	37.96	25200	-35.67	20230626	11750	37.96	20230103	25200	-35.67	20230626	11750	37.96	20230103	2.67	N	225570	500	328 억	2343587	N	N	4464	N	N
71	20231120	110926	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16230	270	2	1.69	982223640	60936	27.89	15960	16250	15900	20700	11180	15960	16118.94	3.56	18766	16600	16280	16100	15780	15600	16190	15690	329	4740	500	11170	10	1	65786770	10677	151.68	3.96	12	0.09	107.00	4103.00	25200	20230626	-35.60	11750	20230103	38.13	25200	-35.60	20230626	11750	38.13	20230103	25200	-35.60	20230626	11750	38.13	20230103	2.67	N	225570	500	328 억	2343587	N	N	4464	N	N
72	20231120	100923	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16220	260	2	1.63	686774390	42697	19.55	15960	16230	15900	20700	11180	15960	16084.84	3.56	12463	16600	16280	16100	15780	15600	16190	15690	329	4740	500	11170	10	1	65786770	10671	151.59	3.95	12	0.06	107.00	4103.00	25200	20230626	-35.63	11750	20230103	38.04	25200	-35.63	20230626	11750	38.04	20230103	25200	-35.63	20230626	11750	38.04	20230103	2.67	N	225570	500	328 억	2343587	N	N	4464	N	N
73	20231120	090933	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16000	40	2	0.25	138574670	8691	3.98	15960	16000	15900	20700	11180	15960	15944.62	3.56	2404	16600	16280	16100	15780	15600	16190	15690	329	4740	500	11170	10	1	65786770	10526	149.53	3.90	12	0.01	107.00	4103.00	25200	20230626	-36.51	11750	20230103	36.17	25200	-36.51	20230626	11750	36.17	20230103	25200	-36.51	20230626	11750	36.17	20230103	2.67	N	225570	500	328 억	2343587	N	N	4464	N	N
74	20231117	160952	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15960	-450	5	-2.74	3488806740	216654	151.73	16410	16420	15920	21300	11490	16410	16104.72	3.60	-29819	16743	16576	16423	16256	16103	16500	16180	329	4890	500	11480	10	1	65786770	10500	149.16	3.89	12	0.33	107.00	4103.00	25200	20230626	-36.67	11750	20230103	35.83	25200	-36.67	20230626	11750	35.83	20230103	25200	-36.67	20230626	11750	35.83	20230103	2.68	N	225570	500	328 억	2367466	N	N	4464	N	N
75	20231117	150958	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15940	-470	5	-2.86	3311456190	205546	143.95	16410	16420	15920	21300	11490	16410	16110.48	3.60	-29898	16743	16576	16423	16256	16103	16500	16180	329	4890	500	11480	10	1	65786770	10486	148.97	3.88	12	0.31	107.00	4103.00	25200	20230626	-36.75	11750	20230103	35.66	25200	-36.75	20230626	11750	35.66	20230103	25200	-36.75	20230626	11750	35.66	20230103	2.68	N	225570	500	328 억	2367466	N	N	1427	N	N
76	20231117	140952	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16000	-410	5	-2.50	2812804550	174318	122.08	16410	16420	15990	21300	11490	16410	16136.00	3.60	-24945	16743	16576	16423	16256	16103	16500	16180	329	4890	500	11480	10	1	65786770	10526	149.53	3.90	12	0.26	107.00	4103.00	25200	20230626	-36.51	11750	20230103	36.17	25200	-36.51	20230626	11750	36.17	20230103	25200	-36.51	20230626	11750	36.17	20230103	2.68	N	225570	500	328 억	2367466	N	N	1427	N	N
77	20231117	130950	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16110	-300	5	-1.83	2462694130	152497	106.80	16410	16420	15990	21300	11490	16410	16149.07	3.60	-26958	16743	16576	16423	16256	16103	16500	16180	329	4890	500	11480	10	1	65786770	10598	150.56	3.93	12	0.23	107.00	4103.00	25200	20230626	-36.07	11750	20230103	37.11	25200	-36.07	20230626	11750	37.11	20230103	25200	-36.07	20230626	11750	37.11	20230103	2.68	N	225570	500	328 억	2367466	N	N	1427	N	N
78	20231117	120952	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16020	-390	5	-2.38	2104858260	130204	91.19	16410	16420	16020	21300	11490	16410	16165.78	3.60	-21080	16743	16576	16423	16256	16103	16500	16180	329	4890	500	11480	10	1	65786770	10539	149.72	3.90	12	0.20	107.00	4103.00	25200	20230626	-36.43	11750	20230103	36.34	25200	-36.43	20230626	11750	36.34	20230103	25200	-36.43	20230626	11750	36.34	20230103	2.68	N	225570	500	328 억	2367466	N	N	1427	N	N
79	20231117	110957	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16090	-320	5	-1.95	1692914440	104552	73.22	16410	16420	16090	21300	11490	16410	16192.01	3.60	-15674	16743	16576	16423	16256	16103	16500	16180	329	4890	500	11480	10	1	65786770	10585	150.37	3.92	12	0.16	107.00	4103.00	25200	20230626	-36.15	11750	20230103	36.94	25200	-36.15	20230626	11750	36.94	20230103	25200	-36.15	20230626	11750	36.94	20230103	2.68	N	225570	500	328 억	2367466	N	N	1427	N	N
80	20231117	100954	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16190	-220	5	-1.34	1150568950	70954	49.69	16410	16420	16120	21300	11490	16410	16215.60	3.60	-2607	16743	16576	16423	16256	16103	16500	16180	329	4890	500	11480	10	1	65786770	10651	151.31	3.95	12	0.11	107.00	4103.00	25200	20230626	-35.75	11750	20230103	37.79	25200	-35.75	20230626	11750	37.79	20230103	25200	-35.75	20230626	11750	37.79	20230103	2.68	N	225570	500	328 억	2367466	N	N	1427	N	N
81	20231117	090954	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16130	-280	5	-1.71	561820910	34619	24.24	16410	16420	16120	21300	11490	16410	16228.50	3.60	-9125	16743	16576	16423	16256	16103	16500	16180	329	4890	500	11480	10	1	65786770	10611	150.75	3.93	12	0.05	107.00	4103.00	25200	20230626	-35.99	11750	20230103	37.28	25200	-35.99	20230626	11750	37.28	20230103	25200	-35.99	20230626	11750	37.28	20230103	2.68	N	225570	500	328 억	2367466	N	N	1427	N	N
82	20231116	160953	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16440	-90	5	-0.54	2202744310	134158	58.07	16530	16590	16270	21450	11580	16530	16419.00	3.58	8053	16803	16666	16393	16256	15983	16735	16325	329	4920	500	11570	10	1	65786770	10815	153.64	4.01	12	0.20	107.00	4103.00	25200	20230626	-34.76	11750	20230103	39.91	25200	-34.76	20230626	11750	39.91	20230103	25200	-34.76	20230626	11750	39.91	20230103	2.66	N	225570	500	328 억	2358257	N	N	2969	N	N
83	20231116	150947	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16410	-120	5	-0.73	1969669460	119941	51.91	16530	16590	16270	21450	11580	16530	16421.96	3.58	7790	16803	16666	16393	16256	15983	16735	16325	329	4920	500	11570	10	1	65786770	10796	153.36	4.00	12	0.18	107.00	4103.00	25200	20230626	-34.88	11750	20230103	39.66	25200	-34.88	20230626	11750	39.66	20230103	25200	-34.88	20230626	11750	39.66	20230103	2.66	N	225570	500	328 억	2358257	N	N	2969	N	N
84	20231116	140923	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16490	-40	5	-0.24	1723342610	104946	45.42	16530	16590	16270	21450	11580	16530	16421.20	3.58	9585	16803	16666	16393	16256	15983	16735	16325	329	4920	500	11570	10	1	65786770	10848	154.11	4.02	12	0.16	107.00	4103.00	25200	20230626	-34.56	11750	20230103	40.34	25200	-34.56	20230626	11750	40.34	20230103	25200	-34.56	20230626	11750	40.34	20230103	2.66	N	225570	500	328 억	2358257	N	N	2969	N	N
85	20231116	130947	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16540	10	2	0.06	1510402780	92031	39.83	16530	16590	16270	21450	11580	16530	16411.85	3.58	8819	16803	16666	16393	16256	15983	16735	16325	329	4920	500	11570	10	1	65786770	10881	154.58	4.03	12	0.14	107.00	4103.00	25200	20230626	-34.37	11750	20230103	40.77	25200	-34.37	20230626	11750	40.77	20230103	25200	-34.37	20230626	11750	40.77	20230103	2.66	N	225570	500	328 억	2358257	N	N	2969	N	N
86	20231116	120948	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16500	-30	5	-0.18	1240582220	75697	32.76	16530	16590	16270	21450	11580	16530	16388.73	3.58	2192	16803	16666	16393	16256	15983	16735	16325	329	4920	500	11570	10	1	65786770	10855	154.21	4.02	12	0.12	107.00	4103.00	25200	20230626	-34.52	11750	20230103	40.43	25200	-34.52	20230626	11750	40.43	20230103	25200	-34.52	20230626	11750	40.43	20230103	2.66	N	225570	500	328 억	2358257	N	N	2969	N	N
87	20231116	110946	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16300	-230	5	-1.39	916379500	56007	24.24	16530	16530	16270	21450	11580	16530	16361.78	3.58	-3562	16803	16666	16393	16256	15983	16735	16325	329	4920	500	11570	10	1	65786770	10723	152.34	3.97	12	0.09	107.00	4103.00	25200	20230626	-35.32	11750	20230103	38.72	25200	-35.32	20230626	11750	38.72	20230103	25200	-35.32	20230626	11750	38.72	20230103	2.66	N	225570	500	328 억	2358257	N	N	2969	N	N
88	20231116	100947	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16450	-80	5	-0.48	325208730	19817	8.58	16530	16530	16270	21450	11580	16530	16410.41	3.58	-396	16803	16666	16393	16256	15983	16735	16325	329	4920	500	11570	10	1	65786770	10822	153.74	4.01	12	0.03	107.00	4103.00	25200	20230626	-34.72	11750	20230103	40.00	25200	-34.72	20230626	11750	40.00	20230103	25200	-34.72	20230626	11750	40.00	20230103	2.66	N	225570	500	328 억	2358257	N	N	2969	N	N
89	20231116	090952	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16530	0	3	0.00	0	0	0.00	0	0	0	21450	11580	16530	0.00	3.58	0	16803	16666	16393	16256	15983	16735	16325	329	4920	500	11570	10	1	65786770	10875	154.49	4.03	12	0.00	107.00	4103.00	25200	20230626	-34.40	11750	20230103	40.68	25200	-34.40	20230626	11750	40.68	20230103	25200	-34.40	20230626	11750	40.68	20230103	2.66	N	225570	500	328 억	2358257	N	N	2969	N	N
90	20231115	160841	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16530	410	2	2.54	3738311520	228680	127.60	16200	16530	16120	20950	11290	16120	16346.80	3.55	33604	16386	16252	16116	15982	15846	16320	16050	329	4830	500	11280	10	1	65786770	10875	154.49	4.03	12	0.35	107.00	4103.00	25200	20230626	-34.40	11750	20230103	40.68	25200	-34.40	20230626	11750	40.68	20230103	25200	-34.40	20230626	11750	40.68	20230103	2.73	N	225570	500	328 억	2336335	N	N	2969	N	N
91	20231115	151003	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16510	390	2	2.42	3441092770	210687	117.56	16200	16530	16120	20950	11290	16120	16332.72	3.55	33426	16386	16252	16116	15982	15846	16320	16050	329	4830	500	11280	10	1	65786770	10861	154.30	4.02	12	0.32	107.00	4103.00	25200	20230626	-34.48	11750	20230103	40.51	25200	-34.48	20230626	11750	40.51	20230103	25200	-34.48	20230626	11750	40.51	20230103	2.73	N	225570	500	328 억	2336335	N	N	14385	N	N
92	20231115	141000	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16500	380	2	2.36	2617963250	160727	89.68	16200	16500	16120	20950	11290	16120	16288.26	3.55	27522	16386	16252	16116	15982	15846	16320	16050	329	4830	500	11280	10	1	65786770	10855	154.21	4.02	12	0.24	107.00	4103.00	25200	20230626	-34.52	11750	20230103	40.43	25200	-34.52	20230626	11750	40.43	20230103	25200	-34.52	20230626	11750	40.43	20230103	2.73	N	225570	500	328 억	2336335	N	N	14385	N	N
93	20231115	131001	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16370	250	2	1.55	2081701530	128082	71.47	16200	16380	16120	20950	11290	16120	16252.88	3.55	22146	16386	16252	16116	15982	15846	16320	16050	329	4830	500	11280	10	1	65786770	10769	152.99	3.99	12	0.19	107.00	4103.00	25200	20230626	-35.04	11750	20230103	39.32	25200	-35.04	20230626	11750	39.32	20230103	25200	-35.04	20230626	11750	39.32	20230103	2.73	N	225570	500	328 억	2336335	N	N	14385	N	N
94	20231115	121003	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16320	200	2	1.24	1683243170	103681	57.85	16200	16360	16120	20950	11290	16120	16234.83	3.55	15724	16386	16252	16116	15982	15846	16320	16050	329	4830	500	11280	10	1	65786770	10736	152.52	3.98	12	0.16	107.00	4103.00	25200	20230626	-35.24	11750	20230103	38.89	25200	-35.24	20230626	11750	38.89	20230103	25200	-35.24	20230626	11750	38.89	20230103	2.73	N	225570	500	328 억	2336335	N	N	14385	N	N
95	20231115	111014	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16240	120	2	0.74	1431943540	88240	49.24	16200	16360	16120	20950	11290	16120	16227.83	3.55	11297	16386	16252	16116	15982	15846	16320	16050	329	4830	500	11280	10	1	65786770	10684	151.78	3.96	12	0.13	107.00	4103.00	25200	20230626	-35.56	11750	20230103	38.21	25200	-35.56	20230626	11750	38.21	20230103	25200	-35.56	20230626	11750	38.21	20230103	2.73	N	225570	500	328 억	2336335	N	N	14385	N	N
96	20231115	101005	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16180	60	2	0.37	1093410050	67374	37.59	16200	16360	16120	20950	11290	16120	16228.96	3.55	4604	16386	16252	16116	15982	15846	16320	16050	329	4830	500	11280	10	1	65786770	10644	151.21	3.94	12	0.10	107.00	4103.00	25200	20230626	-35.79	11750	20230103	37.70	25200	-35.79	20230626	11750	37.70	20230103	25200	-35.79	20230626	11750	37.70	20230103	2.73	N	225570	500	328 억	2336335	N	N	14385	N	N
97	20231115	090956	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16210	90	2	0.56	394236250	24239	13.52	16200	16360	16200	20950	11290	16120	16264.54	3.55	2935	16386	16252	16116	15982	15846	16320	16050	329	4830	500	11280	10	1	65786770	10664	151.50	3.95	12	0.04	107.00	4103.00	25200	20230626	-35.67	11750	20230103	37.96	25200	-35.67	20230626	11750	37.96	20230103	25200	-35.67	20230626	11750	37.96	20230103	2.73	N	225570	500	328 억	2336335	N	N	14385	N	N
98	20231114	160942	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16120	170	2	1.07	2847314750	176686	55.25	15980	16250	15980	20700	11170	15950	16115.10	3.45	44009	16576	16262	16046	15732	15516	16155	15625	329	4750	500	11160	10	1	65786770	10605	150.65	3.93	12	0.27	107.00	4103.00	25200	20230626	-36.03	11750	20230103	37.19	25200	-36.03	20230626	11750	37.19	20230103	25200	-36.03	20230626	11750	37.19	20230103	2.69	N	225570	500	328 억	2268075	N	N	14385	N	N
99	20231114	150948	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16070	120	2	0.75	2593675400	160934	50.32	15980	16250	15980	20700	11170	15950	16116.39	3.45	37607	16576	16262	16046	15732	15516	16155	15625	329	4750	500	11160	10	1	65786770	10572	150.19	3.92	12	0.24	107.00	4103.00	25200	20230626	-36.23	11750	20230103	36.77	25200	-36.23	20230626	11750	36.77	20230103	25200	-36.23	20230626	11750	36.77	20230103	2.69	N	225570	500	328 억	2268075	N	N	9742	N	N
100	20231114	140945	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16130	180	2	1.13	2148737300	133264	41.67	15980	16250	15980	20700	11170	15950	16123.92	3.45	30352	16576	16262	16046	15732	15516	16155	15625	329	4750	500	11160	10	1	65786770	10611	150.75	3.93	12	0.20	107.00	4103.00	25200	20230626	-35.99	11750	20230103	37.28	25200	-35.99	20230626	11750	37.28	20230103	25200	-35.99	20230626	11750	37.28	20230103	2.69	N	225570	500	328 억	2268075	N	N	9742	N	N
101	20231114	130946	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16130	180	2	1.13	1914379330	118728	37.12	15980	16250	15980	20700	11170	15950	16124.08	3.45	25882	16576	16262	16046	15732	15516	16155	15625	329	4750	500	11160	10	1	65786770	10611	150.75	3.93	12	0.18	107.00	4103.00	25200	20230626	-35.99	11750	20230103	37.28	25200	-35.99	20230626	11750	37.28	20230103	25200	-35.99	20230626	11750	37.28	20230103	2.69	N	225570	500	328 억	2268075	N	N	9742	N	N
102	20231114	120948	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16160	210	2	1.32	1639198400	101655	31.79	15980	16250	15980	20700	11170	15950	16125.12	3.45	26709	16576	16262	16046	15732	15516	16155	15625	329	4750	500	11160	10	1	65786770	10631	151.03	3.94	12	0.15	107.00	4103.00	25200	20230626	-35.87	11750	20230103	37.53	25200	-35.87	20230626	11750	37.53	20230103	25200	-35.87	20230626	11750	37.53	20230103	2.69	N	225570	500	328 억	2268075	N	N	9742	N	N
103	20231114	110959	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16180	230	2	1.44	1407771540	87343	27.31	15980	16250	15980	20700	11170	15950	16117.74	3.45	19901	16576	16262	16046	15732	15516	16155	15625	329	4750	500	11160	10	1	65786770	10644	151.21	3.94	12	0.13	107.00	4103.00	25200	20230626	-35.79	11750	20230103	37.70	25200	-35.79	20230626	11750	37.70	20230103	25200	-35.79	20230626	11750	37.70	20230103	2.69	N	225570	500	328 억	2268075	N	N	9742	N	N
104	20231114	100948	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16080	130	2	0.82	1052488170	65330	20.43	15980	16250	15980	20700	11170	15950	16110.34	3.45	12850	16576	16262	16046	15732	15516	16155	15625	329	4750	500	11160	10	1	65786770	10579	150.28	3.92	12	0.10	107.00	4103.00	25200	20230626	-36.19	11750	20230103	36.85	25200	-36.19	20230626	11750	36.85	20230103	25200	-36.19	20230626	11750	36.85	20230103	2.69	N	225570	500	328 억	2268075	N	N	9742	N	N
105	20231114	090938	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16130	180	2	1.13	294217910	18314	5.73	15980	16160	15980	20700	11170	15950	16065.20	3.45	4302	16576	16262	16046	15732	15516	16155	15625	329	4750	500	11160	10	1	65786770	10611	150.75	3.93	12	0.03	107.00	4103.00	25200	20230626	-35.99	11750	20230103	37.28	25200	-35.99	20230626	11750	37.28	20230103	25200	-35.99	20230626	11750	37.28	20230103	2.69	N	225570	500	328 억	2268075	N	N	9742	N	N
106	20231113	160930	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15950	-180	5	-1.12	5016936170	312191	51.17	16150	16360	15830	20950	11300	16130	16070.35	3.33	78944	17230	16680	16350	15800	15470	16515	15635	329	4820	500	11290	10	1	65786770	10493	149.07	3.89	12	0.47	107.00	4103.00	25200	20230626	-36.71	11750	20230103	35.74	25200	-36.71	20230626	11750	35.74	20230103	25200	-36.71	20230626	11750	35.74	20230103	2.63	N	225570	500	328 억	2187822	N	N	9742	N	N
107	20231113	150926	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15990	-140	5	-0.87	4670644640	290479	47.62	16150	16360	15830	20950	11300	16130	16079.10	3.33	72087	17230	16680	16350	15800	15470	16515	15635	329	4820	500	11290	10	1	65786770	10519	149.44	3.90	12	0.44	107.00	4103.00	25200	20230626	-36.55	11750	20230103	36.09	25200	-36.55	20230626	11750	36.09	20230103	25200	-36.55	20230626	11750	36.09	20230103	2.63	N	225570	500	328 억	2187822	N	N	215	N	N
108	20231113	140927	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16060	-70	5	-0.43	4181604220	259930	42.61	16150	16360	15830	20950	11300	16130	16087.41	3.33	69330	17230	16680	16350	15800	15470	16515	15635	329	4820	500	11290	10	1	65786770	10565	150.09	3.91	12	0.40	107.00	4103.00	25200	20230626	-36.27	11750	20230103	36.68	25200	-36.27	20230626	11750	36.68	20230103	25200	-36.27	20230626	11750	36.68	20230103	2.63	N	225570	500	328 억	2187822	N	N	215	N	N
109	20231113	130924	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15850	-280	5	-1.74	3819896750	237182	38.88	16150	16360	15840	20950	11300	16130	16105.33	3.33	60493	17230	16680	16350	15800	15470	16515	15635	329	4820	500	11290	10	1	65786770	10427	148.13	3.86	12	0.36	107.00	4103.00	25200	20230626	-37.10	11750	20230103	34.89	25200	-37.10	20230626	11750	34.89	20230103	25200	-37.10	20230626	11750	34.89	20230103	2.63	N	225570	500	328 억	2187822	N	N	215	N	N
110	20231113	120927	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15940	-190	5	-1.18	3313696470	205296	33.65	16150	16360	15840	20950	11300	16130	16141.07	3.33	53992	17230	16680	16350	15800	15470	16515	15635	329	4820	500	11290	10	1	65786770	10486	148.97	3.88	12	0.31	107.00	4103.00	25200	20230626	-36.75	11750	20230103	35.66	25200	-36.75	20230626	11750	35.66	20230103	25200	-36.75	20230626	11750	35.66	20230103	2.63	N	225570	500	328 억	2187822	N	N	215	N	N
111	20231113	110924	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16130	0	3	0.00	2583332270	159775	26.19	16150	16360	16010	20950	11300	16130	16168.58	3.33	48934	17230	16680	16350	15800	15470	16515	15635	329	4820	500	11290	10	1	65786770	10611	150.75	3.93	12	0.24	107.00	4103.00	25200	20230626	-35.99	11750	20230103	37.28	25200	-35.99	20230626	11750	37.28	20230103	25200	-35.99	20230626	11750	37.28	20230103	2.63	N	225570	500	328 억	2187822	N	N	215	N	N
112	20231113	100921	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16160	30	2	0.19	2024877380	125215	20.53	16150	16360	16010	20950	11300	16130	16171.23	3.33	37557	17230	16680	16350	15800	15470	16515	15635	329	4820	500	11290	10	1	65786770	10631	151.03	3.94	12	0.19	107.00	4103.00	25200	20230626	-35.87	11750	20230103	37.53	25200	-35.87	20230626	11750	37.53	20230103	25200	-35.87	20230626	11750	37.53	20230103	2.63	N	225570	500	328 억	2187822	N	N	215	N	N
113	20231113	090929	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16100	-30	5	-0.19	729905370	45108	7.39	16150	16360	16060	20950	11300	16130	16181.38	3.33	4077	17230	16680	16350	15800	15470	16515	15635	329	4820	500	11290	10	1	65786770	10592	150.47	3.92	12	0.07	107.00	4103.00	25200	20230626	-36.11	11750	20230103	37.02	25200	-36.11	20230626	11750	37.02	20230103	25200	-36.11	20230626	11750	37.02	20230103	2.63	N	225570	500	328 억	2187822	N	N	215	N	N
114	20231110	160941	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16130	-810	5	-4.78	9738444140	597872	83.23	16460	16900	16020	22000	11860	16940	16288.36	3.31	-14494	17686	17312	16816	16442	15946	17500	16630	329	5060	500	11850	10	1	65786770	10611	150.75	3.93	12	0.91	107.00	4103.00	25200	20230626	-35.99	11750	20230103	37.28	25200	-35.99	20230626	11750	37.28	20230103	25200	-35.99	20230626	11750	37.28	20230103	2.71	N	225570	500	328 억	2178095	N	N	215	N	N
115	20231110	150943	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16150	-790	5	-4.66	9257135920	568046	79.07	16460	16900	16020	22000	11860	16940	16296.20	3.31	-12887	17686	17312	16816	16442	15946	17500	16630	329	5060	500	11850	10	1	65786770	10625	150.93	3.94	12	0.86	107.00	4103.00	25200	20230626	-35.91	11750	20230103	37.45	25200	-35.91	20230626	11750	37.45	20230103	25200	-35.91	20230626	11750	37.45	20230103	2.71	N	225570	500	328 억	2178095	N	N	0	N	N
116	20231110	140932	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16120	-820	5	-4.84	8401913240	515056	71.70	16460	16900	16020	22000	11860	16940	16312.35	3.31	-11977	17686	17312	16816	16442	15946	17500	16630	329	5060	500	11850	10	1	65786770	10605	150.65	3.93	12	0.78	107.00	4103.00	25200	20230626	-36.03	11750	20230103	37.19	25200	-36.03	20230626	11750	37.19	20230103	25200	-36.03	20230626	11750	37.19	20230103	2.71	N	225570	500	328 억	2178095	N	N	0	N	N
117	20231110	130933	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16100	-840	5	-4.96	7620844680	466515	64.94	16460	16900	16020	22000	11860	16940	16335.40	3.31	-9548	17686	17312	16816	16442	15946	17500	16630	329	5060	500	11850	10	1	65786770	10592	150.47	3.92	12	0.71	107.00	4103.00	25200	20230626	-36.11	11750	20230103	37.02	25200	-36.11	20230626	11750	37.02	20230103	25200	-36.11	20230626	11750	37.02	20230103	2.71	N	225570	500	328 억	2178095	N	N	0	N	N
118	20231110	120939	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16130	-810	5	-4.78	7137875640	436582	60.77	16460	16900	16020	22000	11860	16940	16349.15	3.31	-9153	17686	17312	16816	16442	15946	17500	16630	329	5060	500	11850	10	1	65786770	10611	150.75	3.93	12	0.66	107.00	4103.00	25200	20230626	-35.99	11750	20230103	37.28	25200	-35.99	20230626	11750	37.28	20230103	25200	-35.99	20230626	11750	37.28	20230103	2.71	N	225570	500	328 억	2178095	N	N	0	N	N
119	20231110	110922	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16070	-870	5	-5.14	6723185710	410796	57.18	16460	16900	16020	22000	11860	16940	16365.93	3.31	-7054	17686	17312	16816	16442	15946	17500	16630	329	5060	500	11850	10	1	65786770	10572	150.19	3.92	12	0.62	107.00	4103.00	25200	20230626	-36.23	11750	20230103	36.77	25200	-36.23	20230626	11750	36.77	20230103	25200	-36.23	20230626	11750	36.77	20230103	2.71	N	225570	500	328 억	2178095	N	N	0	N	N
120	20231110	100933	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16260	-680	5	-4.01	4652385550	282519	39.33	16460	16900	16250	22000	11860	16940	16467.14	3.31	11545	17686	17312	16816	16442	15946	17500	16630	329	5060	500	11850	10	1	65786770	10697	151.96	3.96	12	0.43	107.00	4103.00	25200	20230626	-35.48	11750	20230103	38.38	25200	-35.48	20230626	11750	38.38	20230103	25200	-35.48	20230626	11750	38.38	20230103	2.71	N	225570	500	328 억	2178095	N	N	0	N	N
121	20231110	090917	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16900	-40	5	-0.24	903945490	54275	7.56	16460	16900	16420	22000	11860	16940	16653.74	3.31	8403	17686	17312	16816	16442	15946	17500	16630	329	5060	500	11850	10	1	65786770	11118	157.94	4.12	12	0.08	107.00	4103.00	25200	20230626	-32.94	11750	20230103	43.83	25200	-32.94	20230626	11750	43.83	20230103	25200	-32.94	20230626	11750	43.83	20230103	2.71	N	225570	500	328 억	2178095	N	N	0	N	N
122	20231109	160911	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16940	200	2	1.19	11234361040	672407	23.59	16700	17190	16320	21750	11720	16740	16704.75	3.35	-6766	18666	17702	16956	15992	15246	18185	16475	329	5010	500	11710	10	1	65786770	11144	158.32	4.13	12	1.02	107.00	4103.00	25200	20230626	-32.78	11750	20230103	44.17	25200	-32.78	20230626	11750	44.17	20230103	25200	-32.78	20230626	11750	44.17	20230103	2.66	N	225570	500	328 억	2204851	N	N	6301	N	N
123	20231109	150909	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16920	180	2	1.08	10722221670	642187	22.53	16700	17190	16320	21750	11720	16740	16696.41	3.35	-11598	18666	17702	16956	15992	15246	18185	16475	329	5010	500	11710	10	1	65786770	11131	158.13	4.12	12	0.98	107.00	4103.00	25200	20230626	-32.86	11750	20230103	44.00	25200	-32.86	20230626	11750	44.00	20230103	25200	-32.86	20230626	11750	44.00	20230103	2.66	N	225570	500	328 억	2204851	N	N	6301	N	N
124	20231109	140906	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17040	300	2	1.79	9533676250	572311	20.08	16700	17190	16320	21750	11720	16740	16658.21	3.35	-12530	18666	17702	16956	15992	15246	18185	16475	329	5010	500	11710	10	1	65786770	11210	159.25	4.15	12	0.87	107.00	4103.00	25200	20230626	-32.38	11750	20230103	45.02	25200	-32.38	20230626	11750	45.02	20230103	25200	-32.38	20230626	11750	45.02	20230103	2.66	N	225570	500	328 억	2204851	N	N	6301	N	N
125	20231109	130909	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16880	140	2	0.84	7169747700	433429	15.21	16700	16990	16320	21750	11720	16740	16541.91	3.35	-10289	18666	17702	16956	15992	15246	18185	16475	329	5010	500	11710	10	1	65786770	11105	157.76	4.11	12	0.66	107.00	4103.00	25200	20230626	-33.02	11750	20230103	43.66	25200	-33.02	20230626	11750	43.66	20230103	25200	-33.02	20230626	11750	43.66	20230103	2.66	N	225570	500	328 억	2204851	N	N	6301	N	N
126	20231109	120913	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16570	-170	5	-1.02	5778012340	350474	12.30	16700	16700	16320	21750	11720	16740	16486.26	3.35	-25915	18666	17702	16956	15992	15246	18185	16475	329	5010	500	11710	10	1	65786770	10901	154.86	4.04	12	0.53	107.00	4103.00	25200	20230626	-34.25	11750	20230103	41.02	25200	-34.25	20230626	11750	41.02	20230103	25200	-34.25	20230626	11750	41.02	20230103	2.66	N	225570	500	328 억	2204851	N	N	6301	N	N
127	20231109	110909	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16500	-240	5	-1.43	5215290030	316534	11.11	16700	16700	16320	21750	11720	16740	16476.22	3.35	-33520	18666	17702	16956	15992	15246	18185	16475	329	5010	500	11710	10	1	65786770	10855	154.21	4.02	12	0.48	107.00	4103.00	25200	20230626	-34.52	11750	20230103	40.43	25200	-34.52	20230626	11750	40.43	20230103	25200	-34.52	20230626	11750	40.43	20230103	2.66	N	225570	500	328 억	2204851	N	N	6301	N	N
128	20231109	100904	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16410	-330	5	-1.97	4454158760	270201	9.48	16700	16700	16330	21750	11720	16740	16484.59	3.35	-30804	18666	17702	16956	15992	15246	18185	16475	329	5010	500	11710	10	1	65786770	10796	153.36	4.00	12	0.41	107.00	4103.00	25200	20230626	-34.88	11750	20230103	39.66	25200	-34.88	20230626	11750	39.66	20230103	25200	-34.88	20230626	11750	39.66	20230103	2.66	N	225570	500	328 억	2204851	N	N	6301	N	N
129	20231109	090911	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16440	-300	5	-1.79	1290225100	78187	2.74	16700	16700	16350	21750	11720	16740	16501.70	3.35	-18066	18666	17702	16956	15992	15246	18185	16475	329	5010	500	11710	10	1	65786770	10815	153.64	4.01	12	0.12	107.00	4103.00	25200	20230626	-34.76	11750	20230103	39.91	25200	-34.76	20230626	11750	39.91	20230103	25200	-34.76	20230626	11750	39.91	20230103	2.66	N	225570	500	328 억	2204851	N	N	6301	N	N
130	20231108	160902	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16740	780	2	4.89	48768348790	2830508	936.57	16230	17920	16210	20700	11180	15960	17229.82	3.41	-8714	16906	16432	16116	15642	15326	16275	15485	329	4740	500	11170	10	1	65786770	11013	156.45	4.08	12	4.30	107.00	4103.00	25200	20230626	-33.57	11750	20230103	42.47	25200	-33.57	20230626	11750	42.47	20230103	25200	-33.57	20230626	11750	42.47	20230103	2.64	N	225570	500	328 억	2245449	N	N	6301	N	N
131	20231108	150908	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16690	730	2	4.57	48046219550	2787303	922.27	16230	17920	16210	20700	11180	15960	17237.53	3.41	-16771	16906	16432	16116	15642	15326	16275	15485	329	4740	500	11170	10	1	65786770	10980	155.98	4.07	12	4.24	107.00	4103.00	25200	20230626	-33.77	11750	20230103	42.04	25200	-33.77	20230626	11750	42.04	20230103	25200	-33.77	20230626	11750	42.04	20230103	2.64	N	225570	500	328 억	2245449	N	N	11856	N	N
132	20231108	140902	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16960	1000	2	6.27	44889788190	2599568	860.15	16230	17920	16210	20700	11180	15960	17268.17	3.41	-36940	16906	16432	16116	15642	15326	16275	15485	329	4740	500	11170	10	1	65786770	11157	158.50	4.13	12	3.95	107.00	4103.00	25200	20230626	-32.70	11750	20230103	44.34	25200	-32.70	20230626	11750	44.34	20230103	25200	-32.70	20230626	11750	44.34	20230103	2.64	N	225570	500	328 억	2245449	N	N	11856	N	N
133	20231108	130900	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17040	1080	2	6.77	41890056130	2423821	802.00	16230	17920	16210	20700	11180	15960	17282.66	3.41	-36307	16906	16432	16116	15642	15326	16275	15485	329	4740	500	11170	10	1	65786770	11210	159.25	4.15	12	3.68	107.00	4103.00	25200	20230626	-32.38	11750	20230103	45.02	25200	-32.38	20230626	11750	45.02	20230103	25200	-32.38	20230626	11750	45.02	20230103	2.64	N	225570	500	328 억	2245449	N	N	11856	N	N
134	20231108	120856	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17170	1210	2	7.58	37804635190	2185718	723.22	16230	17920	16210	20700	11180	15960	17296.21	3.41	3345	16906	16432	16116	15642	15326	16275	15485	329	4740	500	11170	10	1	65786770	11296	160.47	4.18	12	3.32	107.00	4103.00	25200	20230626	-31.87	11750	20230103	46.13	25200	-31.87	20230626	11750	46.13	20230103	25200	-31.87	20230626	11750	46.13	20230103	2.64	N	225570	500	328 억	2245449	N	N	11856	N	N
135	20231108	110903	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17520	1560	2	9.77	31962755120	1849336	611.91	16230	17920	16210	20700	11180	15960	17283.37	3.41	40443	16906	16432	16116	15642	15326	16275	15485	329	4740	500	11170	10	1	65786770	11526	163.74	4.27	12	2.81	107.00	4103.00	25200	20230626	-30.48	11750	20230103	49.11	25200	-30.48	20230626	11750	49.11	20230103	25200	-30.48	20230626	11750	49.11	20230103	2.64	N	225570	500	328 억	2245449	N	N	11856	N	N
136	20231108	100903	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17330	1370	2	8.58	17133733140	1004895	332.50	16230	17500	16210	20700	11180	15960	17050.28	3.41	12227	16906	16432	16116	15642	15326	16275	15485	329	4740	500	11170	10	1	65786770	11401	161.96	4.22	12	1.53	107.00	4103.00	25200	20230626	-31.23	11750	20230103	47.49	25200	-31.23	20230626	11750	47.49	20230103	25200	-31.23	20230626	11750	47.49	20230103	2.64	N	225570	500	328 억	2245449	N	N	11856	N	N
137	20231108	090859	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16500	540	2	3.38	1557331850	94625	31.31	16230	16650	16210	20700	11180	15960	16457.96	3.41	17377	16906	16432	16116	15642	15326	16275	15485	329	4740	500	11170	10	1	65786770	10855	154.21	4.02	12	0.14	107.00	4103.00	25200	20230626	-34.52	11750	20230103	40.43	25200	-34.52	20230626	11750	40.43	20230103	25200	-34.52	20230626	11750	40.43	20230103	2.64	N	225570	500	328 억	2245449	N	N	11856	N	N
138	20231107	160902	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15960	-540	5	-3.27	4810141460	299249	60.75	16590	16590	15800	21450	11550	16500	16073.89	3.67	-68435	16900	16700	16300	16100	15700	16800	16200	329	4950	500	11550	10	1	65786770	10500	149.16	3.89	12	0.45	107.00	4103.00	25200	20230626	-36.67	11750	20230103	35.83	25200	-36.67	20230626	11750	35.83	20230103	25200	-36.67	20230626	11750	35.83	20230103	2.66	N	225570	500	328 억	2411556	N	N	11856	N	N
139	20231107	150904	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16030	-470	5	-2.85	4580385060	284884	57.83	16590	16590	15800	21450	11550	16500	16077.78	3.67	-69862	16900	16700	16300	16100	15700	16800	16200	329	4950	500	11550	10	1	65786770	10546	149.81	3.91	12	0.43	107.00	4103.00	25200	20230626	-36.39	11750	20230103	36.43	25200	-36.39	20230626	11750	36.43	20230103	25200	-36.39	20230626	11750	36.43	20230103	2.66	N	225570	500	328 억	2411556	N	N	27759	N	N
140	20231107	140905	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15910	-590	5	-3.58	4149995610	257956	52.37	16590	16590	15800	21450	11550	16500	16087.68	3.67	-65697	16900	16700	16300	16100	15700	16800	16200	329	4950	500	11550	10	1	65786770	10467	148.69	3.88	12	0.39	107.00	4103.00	25200	20230626	-36.87	11750	20230103	35.40	25200	-36.87	20230626	11750	35.40	20230103	25200	-36.87	20230626	11750	35.40	20230103	2.66	N	225570	500	328 억	2411556	N	N	27759	N	N
141	20231107	130904	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15900	-600	5	-3.64	3872065260	240474	48.82	16590	16590	15800	21450	11550	16500	16101.48	3.67	-63450	16900	16700	16300	16100	15700	16800	16200	329	4950	500	11550	10	1	65786770	10460	148.60	3.88	12	0.37	107.00	4103.00	25200	20230626	-36.90	11750	20230103	35.32	25200	-36.90	20230626	11750	35.32	20230103	25200	-36.90	20230626	11750	35.32	20230103	2.66	N	225570	500	328 억	2411556	N	N	27759	N	N
142	20231107	120900	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15910	-590	5	-3.58	3383869820	209700	42.57	16590	16590	15900	21450	11550	16500	16136.37	3.67	-58093	16900	16700	16300	16100	15700	16800	16200	329	4950	500	11550	10	1	65786770	10467	148.69	3.88	12	0.32	107.00	4103.00	25200	20230626	-36.87	11750	20230103	35.40	25200	-36.87	20230626	11750	35.40	20230103	25200	-36.87	20230626	11750	35.40	20230103	2.66	N	225570	500	328 억	2411556	N	N	27759	N	N
143	20231107	110900	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16070	-430	5	-2.61	2508623990	154898	31.44	16590	16590	15900	21450	11550	16500	16194.94	3.67	-36799	16900	16700	16300	16100	15700	16800	16200	329	4950	500	11550	10	1	65786770	10572	150.19	3.92	12	0.24	107.00	4103.00	25200	20230626	-36.23	11750	20230103	36.77	25200	-36.23	20230626	11750	36.77	20230103	25200	-36.23	20230626	11750	36.77	20230103	2.66	N	225570	500	328 억	2411556	N	N	27759	N	N
144	20231107	100911	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16170	-330	5	-2.00	1842153100	113576	23.06	16590	16590	15900	21450	11550	16500	16219.07	3.67	-26804	16900	16700	16300	16100	15700	16800	16200	329	4950	500	11550	10	1	65786770	10638	151.12	3.94	12	0.17	107.00	4103.00	25200	20230626	-35.83	11750	20230103	37.62	25200	-35.83	20230626	11750	37.62	20230103	25200	-35.83	20230626	11750	37.62	20230103	2.66	N	225570	500	328 억	2411556	N	N	27759	N	N
145	20231107	090848	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16300	-200	5	-1.21	709821360	43558	8.84	16590	16590	15900	21450	11550	16500	16295.07	3.67	-12615	16900	16700	16300	16100	15700	16800	16200	329	4950	500	11550	10	1	65786770	10723	152.34	3.97	12	0.07	107.00	4103.00	25200	20230626	-35.32	11750	20230103	38.72	25200	-35.32	20230626	11750	38.72	20230103	25200	-35.32	20230626	11750	38.72	20230103	2.66	N	225570	500	328 억	2411556	N	N	27759	N	N
146	20231106	160841	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16500	610	2	3.84	7897886920	488358	126.59	16220	16500	15900	20650	11130	15890	16171.00	3.51	82031	16383	16136	15753	15506	15123	16260	15630	329	4760	500	11120	10	1	65786770	10855	154.21	4.02	12	0.74	107.00	4103.00	25200	20230626	-34.52	11750	20230103	40.43	25200	-34.52	20230626	11750	40.43	20230103	25200	-34.52	20230626	11750	40.43	20230103	2.68	Y	225570	500	328 억	2311847	N	N	27757	N	N
147	20231106	150846	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16370	480	2	3.02	7206712310	446320	115.70	16220	16380	15900	20650	11130	15890	16147.25	3.51	66290	16383	16136	15753	15506	15123	16260	15630	329	4760	500	11120	10	1	65786770	10769	152.99	3.99	12	0.68	107.00	4103.00	25200	20230626	-35.04	11750	20230103	39.32	25200	-35.04	20230626	11750	39.32	20230103	25200	-35.04	20230626	11750	39.32	20230103	2.68	Y	225570	500	328 억	2311847	N	N	15441	N	N
148	20231106	140841	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16190	300	2	1.89	5808879690	360517	93.45	16220	16370	15900	20650	11130	15890	16112.95	3.51	33303	16383	16136	15753	15506	15123	16260	15630	329	4760	500	11120	10	1	65786770	10651	151.31	3.95	12	0.55	107.00	4103.00	25200	20230626	-35.75	11750	20230103	37.79	25200	-35.75	20230626	11750	37.79	20230103	25200	-35.75	20230626	11750	37.79	20230103	2.68	Y	225570	500	328 억	2311847	N	N	15441	N	N
149	20231106	130850	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16150	260	2	1.64	5282984050	327971	85.02	16220	16370	15900	20650	11130	15890	16108.42	3.51	15638	16383	16136	15753	15506	15123	16260	15630	329	4760	500	11120	10	1	65786770	10625	150.93	3.94	12	0.50	107.00	4103.00	25200	20230626	-35.91	11750	20230103	37.45	25200	-35.91	20230626	11750	37.45	20230103	25200	-35.91	20230626	11750	37.45	20230103	2.68	Y	225570	500	328 억	2311847	N	N	15441	N	N
150	20231106	120847	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16120	230	2	1.45	4899480160	304151	78.84	16220	16370	15900	20650	11130	15890	16109.07	3.51	7565	16383	16136	15753	15506	15123	16260	15630	329	4760	500	11120	10	1	65786770	10605	150.65	3.93	12	0.46	107.00	4103.00	25200	20230626	-36.03	11750	20230103	37.19	25200	-36.03	20230626	11750	37.19	20230103	25200	-36.03	20230626	11750	37.19	20230103	2.68	Y	225570	500	328 억	2311847	N	N	15441	N	N
151	20231106	110845	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15990	100	2	0.63	4256750580	264128	68.47	16220	16370	15900	20650	11130	15890	16116.67	3.51	-9923	16383	16136	15753	15506	15123	16260	15630	329	4760	500	11120	10	1	65786770	10519	149.44	3.90	12	0.40	107.00	4103.00	25200	20230626	-36.55	11750	20230103	36.09	25200	-36.55	20230626	11750	36.09	20230103	25200	-36.55	20230626	11750	36.09	20230103	2.68	Y	225570	500	328 억	2311847	N	N	15441	N	N
152	20231106	100821	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16150	260	2	1.64	2879476060	178351	46.23	16220	16370	15900	20650	11130	15890	16145.71	3.51	4544	16383	16136	15753	15506	15123	16260	15630	329	4760	500	11120	10	1	65786770	10625	150.93	3.94	12	0.27	107.00	4103.00	25200	20230626	-35.91	11750	20230103	37.45	25200	-35.91	20230626	11750	37.45	20230103	25200	-35.91	20230626	11750	37.45	20230103	2.68	Y	225570	500	328 억	2311847	N	N	15441	N	N
153	20231106	090844	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16000	110	2	0.69	1146366250	70988	18.40	16220	16370	15900	20650	11130	15890	16150.57	3.51	-17092	16383	16136	15753	15506	15123	16260	15630	329	4760	500	11120	10	1	65786770	10526	149.53	3.90	12	0.11	107.00	4103.00	25200	20230626	-36.51	11750	20230103	36.17	25200	-36.51	20230626	11750	36.17	20230103	25200	-36.51	20230626	11750	36.17	20230103	2.68	Y	225570	500	328 억	2311847	N	N	15441	N	N
154	20231103	160835	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15890	490	2	3.18	6011597390	381241	193.69	15570	16000	15370	20000	10780	15400	15768.42	3.43	44446	15713	15556	15343	15186	14973	15635	15265	329	4600	500	10780	10	1	65786770	10454	148.50	3.87	12	0.58	107.00	4103.00	25200	20230626	-36.94	11750	20230103	35.23	25200	-36.94	20230626	11750	35.23	20230103	25200	-36.94	20230626	11750	35.23	20230103	2.68	Y	225570	500	328 억	2258125	N	N	15441	N	N
155	20231103	150830	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15850	450	2	2.92	5804518990	368197	187.07	15570	16000	15370	20000	10780	15400	15764.71	3.43	43039	15713	15556	15343	15186	14973	15635	15265	329	4600	500	10780	10	1	65786770	10427	148.13	3.86	12	0.56	107.00	4103.00	25200	20230626	-37.10	11750	20230103	34.89	25200	-37.10	20230626	11750	34.89	20230103	25200	-37.10	20230626	11750	34.89	20230103	2.68	Y	225570	500	328 억	2258125	N	N	7319	N	N
156	20231103	140830	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15930	530	2	3.44	5163487130	327854	166.57	15570	16000	15370	20000	10780	15400	15749.35	3.43	41617	15713	15556	15343	15186	14973	15635	15265	329	4600	500	10780	10	1	65786770	10480	148.88	3.88	12	0.50	107.00	4103.00	25200	20230626	-36.79	11750	20230103	35.57	25200	-36.79	20230626	11750	35.57	20230103	25200	-36.79	20230626	11750	35.57	20230103	2.68	Y	225570	500	328 억	2258125	N	N	7319	N	N
157	20231103	130831	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15820	420	2	2.73	4084951030	260058	132.12	15570	15900	15370	20000	10780	15400	15707.85	3.43	12995	15713	15556	15343	15186	14973	15635	15265	329	4600	500	10780	10	1	65786770	10407	147.85	3.86	12	0.40	107.00	4103.00	25200	20230626	-37.22	11750	20230103	34.64	25200	-37.22	20230626	11750	34.64	20230103	25200	-37.22	20230626	11750	34.64	20230103	2.68	Y	225570	500	328 억	2258125	N	N	7319	N	N
158	20231103	120829	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15760	360	2	2.34	3575819280	227780	115.73	15570	15900	15370	20000	10780	15400	15698.57	3.43	5396	15713	15556	15343	15186	14973	15635	15265	329	4600	500	10780	10	1	65786770	10368	147.29	3.84	12	0.35	107.00	4103.00	25200	20230626	-37.46	11750	20230103	34.13	25200	-37.46	20230626	11750	34.13	20230103	25200	-37.46	20230626	11750	34.13	20230103	2.68	Y	225570	500	328 억	2258125	N	N	7319	N	N
159	20231103	110838	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15700	300	2	1.95	3389000090	215902	109.69	15570	15900	15370	20000	10780	15400	15696.94	3.43	3164	15713	15556	15343	15186	14973	15635	15265	329	4600	500	10780	10	1	65786770	10329	146.73	3.83	12	0.33	107.00	4103.00	25200	20230626	-37.70	11750	20230103	33.62	25200	-37.70	20230626	11750	33.62	20230103	25200	-37.70	20230626	11750	33.62	20230103	2.68	Y	225570	500	328 억	2258125	N	N	7319	N	N
160	20231103	100820	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15800	400	2	2.60	2531360540	161412	82.01	15570	15900	15370	20000	10780	15400	15682.60	3.43	11389	15713	15556	15343	15186	14973	15635	15265	329	4600	500	10780	10	1	65786770	10394	147.66	3.85	12	0.25	107.00	4103.00	25200	20230626	-37.30	11750	20230103	34.47	25200	-37.30	20230626	11750	34.47	20230103	25200	-37.30	20230626	11750	34.47	20230103	2.68	Y	225570	500	328 억	2258125	N	N	7319	N	N
161	20231103	090825	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15460	60	2	0.39	375369800	24298	12.34	15570	15570	15370	20000	10780	15400	15448.59	3.43	-6060	15713	15556	15343	15186	14973	15635	15265	329	4600	500	10780	10	1	65786770	10171	144.49	3.77	12	0.04	107.00	4103.00	25200	20230626	-38.65	11750	20230103	31.57	25200	-38.65	20230626	11750	31.57	20230103	25200	-38.65	20230626	11750	31.57	20230103	2.68	Y	225570	500	328 억	2258125	N	N	7319	N	N
162	20231102	160826	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15400	340	2	2.26	3006754260	196066	134.69	15340	15500	15130	19570	10550	15060	15334.87	3.41	20223	15453	15256	15103	14906	14753	15180	14830	329	4510	500	10540	10	1	65786770	10131	143.93	3.75	12	0.30	107.00	4103.00	25200	20230626	-38.89	11750	20230103	31.06	25200	-38.89	20230626	11750	31.06	20230103	25200	-38.89	20230626	11750	31.06	20230103	2.69	Y	225570	500	328 억	2240240	N	N	7319	N	N
163	20231102	150835	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15380	320	2	2.12	2754608140	179691	123.44	15340	15500	15130	19570	10550	15060	15329.69	3.41	17755	15453	15256	15103	14906	14753	15180	14830	329	4510	500	10540	10	1	65786770	10118	143.74	3.75	12	0.27	107.00	4103.00	25200	20230626	-38.97	11750	20230103	30.89	25200	-38.97	20230626	11750	30.89	20230103	25200	-38.97	20230626	11750	30.89	20230103	2.69	Y	225570	500	328 억	2240240	N	N	16455	N	N
164	20231102	140820	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15350	290	2	1.93	2274782860	148502	102.02	15340	15500	15130	19570	10550	15060	15318.20	3.41	4332	15453	15256	15103	14906	14753	15180	14830	329	4510	500	10540	10	1	65786770	10098	143.46	3.74	12	0.23	107.00	4103.00	25200	20230626	-39.09	11750	20230103	30.64	25200	-39.09	20230626	11750	30.64	20230103	25200	-39.09	20230626	11750	30.64	20230103	2.69	Y	225570	500	328 억	2240240	N	N	16455	N	N
165	20231102	130825	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15340	280	2	1.86	2070344970	135178	92.86	15340	15500	15130	19570	10550	15060	15315.69	3.41	3815	15453	15256	15103	14906	14753	15180	14830	329	4510	500	10540	10	1	65786770	10092	143.36	3.74	12	0.21	107.00	4103.00	25200	20230626	-39.13	11750	20230103	30.55	25200	-39.13	20230626	11750	30.55	20230103	25200	-39.13	20230626	11750	30.55	20230103	2.69	Y	225570	500	328 억	2240240	N	N	16455	N	N
166	20231102	120822	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15250	190	2	1.26	1800345360	117514	80.73	15340	15500	15130	19570	10550	15060	15320.26	3.41	4108	15453	15256	15103	14906	14753	15180	14830	329	4510	500	10540	10	1	65786770	10032	142.52	3.72	12	0.18	107.00	4103.00	25200	20230626	-39.48	11750	20230103	29.79	25200	-39.48	20230626	11750	29.79	20230103	25200	-39.48	20230626	11750	29.79	20230103	2.69	Y	225570	500	328 억	2240240	N	N	16455	N	N
167	20231102	110820	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15400	340	2	2.26	1410282160	91970	63.18	15340	15500	15130	19570	10550	15060	15334.15	3.41	9832	15453	15256	15103	14906	14753	15180	14830	329	4510	500	10540	10	1	65786770	10131	143.93	3.75	12	0.14	107.00	4103.00	25200	20230626	-38.89	11750	20230103	31.06	25200	-38.89	20230626	11750	31.06	20230103	25200	-38.89	20230626	11750	31.06	20230103	2.69	Y	225570	500	328 억	2240240	N	N	16455	N	N
168	20231102	100822	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15300	240	2	1.59	957493350	62457	42.91	15340	15500	15130	19570	10550	15060	15330.44	3.41	6665	15453	15256	15103	14906	14753	15180	14830	329	4510	500	10540	10	1	65786770	10065	142.99	3.73	12	0.09	107.00	4103.00	25200	20230626	-39.29	11750	20230103	30.21	25200	-39.29	20230626	11750	30.21	20230103	25200	-39.29	20230626	11750	30.21	20230103	2.69	Y	225570	500	328 억	2240240	N	N	16455	N	N
169	20231102	090827	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15290	230	2	1.53	315278050	20531	14.10	15340	15500	15130	19570	10550	15060	15356.20	3.41	6910	15453	15256	15103	14906	14753	15180	14830	329	4510	500	10540	10	1	65786770	10059	142.90	3.73	12	0.03	107.00	4103.00	25200	20230626	-39.33	11750	20230103	30.13	25200	-39.33	20230626	11750	30.13	20230103	25200	-39.33	20230626	11750	30.13	20230103	2.69	Y	225570	500	328 억	2240240	N	N	16455	N	N
170	20231101	160818	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15060	60	2	0.40	2156557880	142836	59.87	15130	15300	14950	19500	10500	15000	15098.37	3.43	-19005	15746	15372	15136	14762	14526	15255	14645	329	4500	500	10500	10	1	65786770	9907	140.75	3.67	12	0.22	107.00	4103.00	25200	20230626	-40.24	11750	20230103	28.17	25200	-40.24	20230626	11750	28.17	20230103	25200	-40.24	20230626	11750	28.17	20230103	2.73	Y	225570	500	328 억	2258862	N	N	16455	N	N
171	20231101	150819	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15090	90	2	0.60	1904520880	126122	52.87	15130	15300	14950	19500	10500	15000	15100.62	3.43	-23801	15746	15372	15136	14762	14526	15255	14645	329	4500	500	10500	10	1	65786770	9927	141.03	3.68	12	0.19	107.00	4103.00	25200	20230626	-40.12	11750	20230103	28.43	25200	-40.12	20230626	11750	28.43	20230103	25200	-40.12	20230626	11750	28.43	20230103	2.73	Y	225570	500	328 억	2258862	N	N	19938	N	N
172	20231101	140813	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15040	40	2	0.27	1646995770	109036	45.70	15130	15300	14950	19500	10500	15000	15105.06	3.43	-23185	15746	15372	15136	14762	14526	15255	14645	329	4500	500	10500	10	1	65786770	9894	140.56	3.67	12	0.17	107.00	4103.00	25200	20230626	-40.32	11750	20230103	28.00	25200	-40.32	20230626	11750	28.00	20230103	25200	-40.32	20230626	11750	28.00	20230103	2.73	Y	225570	500	328 억	2258862	N	N	19938	N	N
173	20231101	130820	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15100	100	2	0.67	1465703910	97012	40.66	15130	15300	14950	19500	10500	15000	15108.48	3.43	-25037	15746	15372	15136	14762	14526	15255	14645	329	4500	500	10500	10	1	65786770	9934	141.12	3.68	12	0.15	107.00	4103.00	25200	20230626	-40.08	11750	20230103	28.51	25200	-40.08	20230626	11750	28.51	20230103	25200	-40.08	20230626	11750	28.51	20230103	2.73	Y	225570	500	328 억	2258862	N	N	19938	N	N
174	20231101	120838	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15050	50	2	0.33	1333679340	88276	37.00	15130	15300	14950	19500	10500	15000	15108.06	3.43	-23542	15746	15372	15136	14762	14526	15255	14645	329	4500	500	10500	10	1	65786770	9901	140.65	3.67	12	0.13	107.00	4103.00	25200	20230626	-40.28	11750	20230103	28.09	25200	-40.28	20230626	11750	28.09	20230103	25200	-40.28	20230626	11750	28.09	20230103	2.73	Y	225570	500	328 억	2258862	N	N	19938	N	N
175	20231101	110844	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15000	0	3	0.00	1214550070	80367	33.69	15130	15300	14950	19500	10500	15000	15112.55	3.43	-22787	15746	15372	15136	14762	14526	15255	14645	329	4500	500	10500	10	1	65786770	9868	140.19	3.66	12	0.12	107.00	4103.00	25200	20230626	-40.48	11750	20230103	27.66	25200	-40.48	20230626	11750	27.66	20230103	25200	-40.48	20230626	11750	27.66	20230103	2.73	Y	225570	500	328 억	2258862	N	N	19938	N	N
176	20231101	100833	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15110	110	2	0.73	784615740	51762	21.70	15130	15300	15000	19500	10500	15000	15158.14	3.43	-16090	15746	15372	15136	14762	14526	15255	14645	329	4500	500	10500	10	1	65786770	9940	141.21	3.68	12	0.08	107.00	4103.00	25200	20230626	-40.04	11750	20230103	28.60	25200	-40.04	20230626	11750	28.60	20230103	25200	-40.04	20230626	11750	28.60	20230103	2.73	Y	225570	500	328 억	2258862	N	N	19938	N	N
177	20231101	090833	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	15280	280	2	1.87	222282170	14597	6.12	15130	15300	15130	19500	10500	15000	15227.94	3.43	-209	15746	15372	15136	14762	14526	15255	14645	329	4500	500	10500	10	1	65786770	10052	142.80	3.72	12	0.02	107.00	4103.00	25200	20230626	-39.37	11750	20230103	30.04	25200	-39.37	20230626	11750	30.04	20230103	25200	-39.37	20230626	11750	30.04	20230103	2.73	Y	225570	500	328 억	2258862	N	N	19938	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History