KissMeData/263750/price/prices-20230801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161046	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48300	-100	5	-0.21	11581834450	239133	89.84	48500	48900	48150	62900	33900	48400	48432.72	13.38	0	-15061	49666	49032	48366	47732	47066	48700	47400	66	14500	100	34840	50	1	64247855	31032	-72.96	4.22	12	0.37	-662.00	11453.00	59800	20230811	-19.23	37350	20221013	29.32	59800	-19.23	20230811	39550	22.12	20230102	59800	-19.23	20230811	37350	29.32	20221013	1.13	Y	263750	100	66 억	8597535	N	N	56453	N	N
3	20230831	151335	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48400	0	3	0.00	9026526850	186239	69.97	48500	48900	48150	62900	33900	48400	48467.47	13.38	0	-17346	49666	49032	48366	47732	47066	48700	47400	66	14500	100	34840	50	1	64247855	31096	-73.11	4.23	12	0.29	-662.00	11453.00	59800	20230811	-19.06	37350	20221013	29.59	59800	-19.06	20230811	39550	22.38	20230102	59800	-19.06	20230811	37350	29.59	20221013	1.13	Y	263750	100	66 억	8597535	N	N	26589	N	N
4	20230831	141450	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48550	150	2	0.31	7091029300	146273	54.95	48500	48900	48150	62900	33900	48400	48478.10	13.38	0	-15800	49666	49032	48366	47732	47066	48700	47400	66	14500	100	34840	50	1	64247855	31192	-73.34	4.24	12	0.23	-662.00	11453.00	59800	20230811	-18.81	37350	20221013	29.99	59800	-18.81	20230811	39550	22.76	20230102	59800	-18.81	20230811	37350	29.99	20221013	1.13	Y	263750	100	66 억	8597535	N	N	26589	N	N
5	20230831	131412	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48400	0	3	0.00	6147822200	126796	47.64	48500	48900	48150	62900	33900	48400	48486.00	13.38	0	-14269	49666	49032	48366	47732	47066	48700	47400	66	14500	100	34840	50	1	64247855	31096	-73.11	4.23	12	0.20	-662.00	11453.00	59800	20230811	-19.06	37350	20221013	29.59	59800	-19.06	20230811	39550	22.38	20230102	59800	-19.06	20230811	37350	29.59	20221013	1.13	Y	263750	100	66 억	8597535	N	N	26589	N	N
6	20230831	121501	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48600	200	2	0.41	4967996750	102434	38.48	48500	48900	48150	62900	33900	48400	48499.59	13.38	0	-14700	49666	49032	48366	47732	47066	48700	47400	66	14500	100	34840	50	1	64247855	31224	-73.41	4.24	12	0.16	-662.00	11453.00	59800	20230811	-18.73	37350	20221013	30.12	59800	-18.73	20230811	39550	22.88	20230102	59800	-18.73	20230811	37350	30.12	20221013	1.13	Y	263750	100	66 억	8597535	N	N	26589	N	N
7	20230831	111934	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48450	50	2	0.10	3164634250	65292	24.53	48500	48900	48150	62900	33900	48400	48469.05	13.38	0	-8059	49666	49032	48366	47732	47066	48700	47400	66	14500	100	34840	50	1	64247855	31128	-73.19	4.23	12	0.10	-662.00	11453.00	59800	20230811	-18.98	37350	20221013	29.72	59800	-18.98	20230811	39550	22.50	20230102	59800	-18.98	20230811	37350	29.72	20221013	1.13	Y	263750	100	66 억	8597535	N	N	26589	N	N
8	20230831	101553	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48300	-100	5	-0.21	2135525400	43992	16.53	48500	48900	48200	62900	33900	48400	48543.82	13.38	0	-4578	49666	49032	48366	47732	47066	48700	47400	66	14500	100	34840	50	1	64247855	31032	-72.96	4.22	12	0.07	-662.00	11453.00	59800	20230811	-19.23	37350	20221013	29.32	59800	-19.23	20230811	39550	22.12	20230102	59800	-19.23	20230811	37350	29.32	20221013	1.13	Y	263750	100	66 억	8597535	N	N	26589	N	N
9	20230831	091418	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48750	350	2	0.72	652059400	13414	5.04	48500	48850	48450	62900	33900	48400	48611.96	13.38	0	2029	49666	49032	48366	47732	47066	48700	47400	66	14500	100	34840	50	1	64247855	31321	-73.64	4.26	12	0.02	-662.00	11453.00	59800	20230811	-18.48	37350	20221013	30.52	59800	-18.48	20230811	39550	23.26	20230102	59800	-18.48	20230811	37350	30.52	20221013	1.13	Y	263750	100	66 억	8597535	N	N	26589	N	N
10	20230830	161051	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48400	300	2	0.62	12835061450	265417	96.48	48500	49000	47700	62500	33700	48100	48358.39	13.37	0	8575	49033	48566	47983	47516	46933	48275	47225	66	14400	100	34630	50	1	64247855	31096	-73.11	4.23	12	0.41	-662.00	11453.00	59800	20230811	-19.06	37350	20221013	29.59	59800	-19.06	20230811	39550	22.38	20230102	59800	-19.06	20230811	37350	29.59	20221013	1.28	Y	263750	100	66 억	8590449	N	N	26589	N	N
11	20230830	151310	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48450	350	2	0.73	12313414350	254643	92.56	48500	49000	47700	62500	33700	48100	48355.93	13.37	0	6782	49033	48566	47983	47516	46933	48275	47225	66	14400	100	34630	50	1	64247855	31128	-73.19	4.23	12	0.40	-662.00	11453.00	59800	20230811	-18.98	37350	20221013	29.72	59800	-18.98	20230811	39550	22.50	20230102	59800	-18.98	20230811	37350	29.72	20221013	1.28	Y	263750	100	66 억	8590449	N	N	74070	N	N
12	20230830	141401	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48700	600	2	1.25	10961018950	226805	82.44	48500	49000	47700	62500	33700	48100	48328.27	13.37	0	6966	49033	48566	47983	47516	46933	48275	47225	66	14400	100	34630	50	1	64247855	31289	-73.56	4.25	12	0.35	-662.00	11453.00	59800	20230811	-18.56	37350	20221013	30.39	59800	-18.56	20230811	39550	23.14	20230102	59800	-18.56	20230811	37350	30.39	20221013	1.28	Y	263750	100	66 억	8590449	N	N	74070	N	N
13	20230830	131354	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48400	300	2	0.62	8074295200	167476	60.88	48500	48550	47700	62500	33700	48100	48211.87	13.37	0	-6853	49033	48566	47983	47516	46933	48275	47225	66	14400	100	34630	50	1	64247855	31096	-73.11	4.23	12	0.26	-662.00	11453.00	59800	20230811	-19.06	37350	20221013	29.59	59800	-19.06	20230811	39550	22.38	20230102	59800	-19.06	20230811	37350	29.59	20221013	1.28	Y	263750	100	66 억	8590449	N	N	74070	N	N
14	20230830	121406	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48300	200	2	0.42	6902633050	143242	52.07	48500	48550	47700	62500	33700	48100	48188.81	13.37	0	-9913	49033	48566	47983	47516	46933	48275	47225	66	14400	100	34630	50	1	64247855	31032	-72.96	4.22	12	0.22	-662.00	11453.00	59800	20230811	-19.23	37350	20221013	29.32	59800	-19.23	20230811	39550	22.12	20230102	59800	-19.23	20230811	37350	29.32	20221013	1.28	Y	263750	100	66 억	8590449	N	N	74070	N	N
15	20230830	111920	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48250	150	2	0.31	6103307450	126663	46.04	48500	48550	47700	62500	33700	48100	48185.62	13.37	0	-12040	49033	48566	47983	47516	46933	48275	47225	66	14400	100	34630	50	1	64247855	31000	-72.89	4.21	12	0.20	-662.00	11453.00	59800	20230811	-19.31	37350	20221013	29.18	59800	-19.31	20230811	39550	22.00	20230102	59800	-19.31	20230811	37350	29.18	20221013	1.28	Y	263750	100	66 억	8590449	N	N	74070	N	N
16	20230830	101449	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48250	150	2	0.31	4020823000	83523	30.36	48500	48550	47700	62500	33700	48100	48140.47	13.37	0	-14470	49033	48566	47983	47516	46933	48275	47225	66	14400	100	34630	50	1	64247855	31000	-72.89	4.21	12	0.13	-662.00	11453.00	59800	20230811	-19.31	37350	20221013	29.18	59800	-19.31	20230811	39550	22.00	20230102	59800	-19.31	20230811	37350	29.18	20221013	1.28	Y	263750	100	66 억	8590449	N	N	74070	N	N
17	20230830	091349	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48400	300	2	0.62	1336326550	27605	10.03	48500	48550	48150	62500	33700	48100	48412.57	13.37	0	-1083	49033	48566	47983	47516	46933	48275	47225	66	14400	100	34630	50	1	64247855	31096	-73.11	4.23	12	0.04	-662.00	11453.00	59800	20230811	-19.06	37350	20221013	29.59	59800	-19.06	20230811	39550	22.38	20230102	59800	-19.06	20230811	37350	29.59	20221013	1.28	Y	263750	100	66 억	8590449	N	N	74070	N	N
18	20230829	161045	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48100	0	3	0.00	13149152950	273440	41.60	48150	48450	47400	62500	33700	48100	48087.85	13.42	0	-4177	50266	49182	47216	46132	44166	49725	46675	66	14400	100	34630	50	1	64247855	30903	-72.66	4.20	12	0.43	-662.00	11453.00	59800	20230811	-19.57	37350	20221013	28.78	59800	-19.57	20230811	39550	21.62	20230102	59800	-19.57	20230811	37350	28.78	20221013	1.27	Y	263750	100	66 억	8622607	N	N	74070	N	N
19	20230829	151320	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48250	150	2	0.31	12186151500	253435	38.56	48150	48450	47400	62500	33700	48100	48083.93	13.42	0	4894	50266	49182	47216	46132	44166	49725	46675	66	14400	100	34630	50	1	64247855	31000	-72.89	4.21	12	0.39	-662.00	11453.00	59800	20230811	-19.31	37350	20221013	29.18	59800	-19.31	20230811	39550	22.00	20230102	59800	-19.31	20230811	37350	29.18	20221013	1.27	Y	263750	100	66 억	8622607	N	N	78200	N	N
20	20230829	141452	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48250	150	2	0.31	10348831450	215306	32.76	48150	48450	47400	62500	33700	48100	48065.69	13.42	0	5310	50266	49182	47216	46132	44166	49725	46675	66	14400	100	34630	50	1	64247855	31000	-72.89	4.21	12	0.34	-662.00	11453.00	59800	20230811	-19.31	37350	20221013	29.18	59800	-19.31	20230811	39550	22.00	20230102	59800	-19.31	20230811	37350	29.18	20221013	1.27	Y	263750	100	66 억	8622607	N	N	78200	N	N
21	20230829	131349	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48250	150	2	0.31	8815313650	183404	27.90	48150	48450	47400	62500	33700	48100	48065.00	13.42	0	9561	50266	49182	47216	46132	44166	49725	46675	66	14400	100	34630	50	1	64247855	31000	-72.89	4.21	12	0.29	-662.00	11453.00	59800	20230811	-19.31	37350	20221013	29.18	59800	-19.31	20230811	39550	22.00	20230102	59800	-19.31	20230811	37350	29.18	20221013	1.27	Y	263750	100	66 억	8622607	N	N	78200	N	N
22	20230829	121446	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48000	-100	5	-0.21	7484391050	155729	23.69	48150	48450	47400	62500	33700	48100	48060.35	13.42	0	7022	50266	49182	47216	46132	44166	49725	46675	66	14400	100	34630	50	1	64247855	30839	-72.51	4.19	12	0.24	-662.00	11453.00	59800	20230811	-19.73	37350	20221013	28.51	59800	-19.73	20230811	39550	21.37	20230102	59800	-19.73	20230811	37350	28.51	20221013	1.27	Y	263750	100	66 억	8622607	N	N	78200	N	N
23	20230829	112140	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48050	-50	5	-0.10	5972555600	124297	18.91	48150	48450	47400	62500	33700	48100	48050.68	13.42	0	11262	50266	49182	47216	46132	44166	49725	46675	66	14400	100	34630	50	1	64247855	30871	-72.58	4.20	12	0.19	-662.00	11453.00	59800	20230811	-19.65	37350	20221013	28.65	59800	-19.65	20230811	39550	21.49	20230102	59800	-19.65	20230811	37350	28.65	20221013	1.27	Y	263750	100	66 억	8622607	N	N	78200	N	N
24	20230829	101544	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48200	100	2	0.21	4612634800	95994	14.60	48150	48450	47400	62500	33700	48100	48051.28	13.42	0	9773	50266	49182	47216	46132	44166	49725	46675	66	14400	100	34630	50	1	64247855	30967	-72.81	4.21	12	0.15	-662.00	11453.00	59800	20230811	-19.40	37350	20221013	29.05	59800	-19.40	20230811	39550	21.87	20230102	59800	-19.40	20230811	37350	29.05	20221013	1.27	Y	263750	100	66 억	8622607	N	N	78200	N	N
25	20230829	091027	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47950	-150	5	-0.31	1208385300	25241	3.84	48150	48150	47400	62500	33700	48100	47873.83	13.42	0	2469	50266	49182	47216	46132	44166	49725	46675	66	14400	100	34630	50	1	64247855	30807	-72.43	4.19	12	0.04	-662.00	11453.00	59800	20230811	-19.82	37350	20221013	28.38	59800	-19.82	20230811	39550	21.24	20230102	59800	-19.82	20230811	37350	28.38	20221013	1.27	Y	263750	100	66 억	8622607	N	N	78200	N	N
26	20230828	161014	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48100	3150	2	7.01	30936226800	655859	137.89	45400	48300	45250	58400	31500	44950	47174.29	13.37	0	40416	46450	45700	45200	44450	43950	45450	44200	66	13450	100	32360	50	1	64247855	30903	-72.66	4.20	12	1.02	-662.00	11453.00	59800	20230811	-19.57	37350	20221013	28.78	59800	-19.57	20230811	39550	21.62	20230102	59800	-19.57	20230811	37350	28.78	20221013	1.28	Y	263750	100	66 억	8591415	N	N	77900	N	N
27	20230828	151024	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48000	3050	2	6.79	30213664600	640829	134.73	45400	48300	45250	58400	31500	44950	47154.00	13.37	0	40965	46450	45700	45200	44450	43950	45450	44200	66	13450	100	32360	50	1	64247855	30839	-72.51	4.19	12	1.00	-662.00	11453.00	59800	20230811	-19.73	37350	20221013	28.51	59800	-19.73	20230811	39550	21.37	20230102	59800	-19.73	20230811	37350	28.51	20221013	1.28	Y	263750	100	66 억	8591415	N	N	68875	N	N
28	20230828	141026	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47850	2900	2	6.45	26152379100	556131	116.92	45400	48300	45250	58400	31500	44950	47032.34	13.37	0	53594	46450	45700	45200	44450	43950	45450	44200	66	13450	100	32360	50	1	64247855	30743	-72.28	4.18	12	0.87	-662.00	11453.00	59800	20230811	-19.98	37350	20221013	28.11	59800	-19.98	20230811	39550	20.99	20230102	59800	-19.98	20230811	37350	28.11	20221013	1.28	Y	263750	100	66 억	8591415	N	N	68875	N	N
29	20230828	131035	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48150	3200	2	7.12	21529189550	459864	96.68	45400	48150	45250	58400	31500	44950	46823.79	13.37	0	45685	46450	45700	45200	44450	43950	45450	44200	66	13450	100	32360	50	1	64247855	30935	-72.73	4.20	12	0.72	-662.00	11453.00	59800	20230811	-19.48	37350	20221013	28.92	59800	-19.48	20230811	39550	21.74	20230102	59800	-19.48	20230811	37350	28.92	20221013	1.28	Y	263750	100	66 억	8591415	N	N	68875	N	N
30	20230828	121026	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47400	2450	2	5.45	16458261350	353901	74.41	45400	47600	45250	58400	31500	44950	46513.26	13.37	0	33049	46450	45700	45200	44450	43950	45450	44200	66	13450	100	32360	50	1	64247855	30453	-71.60	4.14	12	0.55	-662.00	11453.00	59800	20230811	-20.74	37350	20221013	26.91	59800	-20.74	20230811	39550	19.85	20230102	59800	-20.74	20230811	37350	26.91	20221013	1.28	Y	263750	100	66 억	8591415	N	N	68875	N	N
31	20230828	111023	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47050	2100	2	4.67	13333330900	287884	60.53	45400	47600	45250	58400	31500	44950	46323.57	13.37	0	37910	46450	45700	45200	44450	43950	45450	44200	66	13450	100	32360	50	1	64247855	30229	-71.07	4.11	12	0.45	-662.00	11453.00	59800	20230811	-21.32	37350	20221013	25.97	59800	-21.32	20230811	39550	18.96	20230102	59800	-21.32	20230811	37350	25.97	20221013	1.28	Y	263750	100	66 억	8591415	N	N	68875	N	N
32	20230828	101013	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	45950	1000	2	2.22	5440454550	119150	25.05	45400	46050	45250	58400	31500	44950	45671.50	13.37	0	11437	46450	45700	45200	44450	43950	45450	44200	66	13450	100	32360	50	1	64247855	29522	-69.41	4.01	12	0.19	-662.00	11453.00	59800	20230811	-23.16	37350	20221013	23.03	59800	-23.16	20230811	39550	16.18	20230102	59800	-23.16	20230811	37350	23.03	20221013	1.28	Y	263750	100	66 억	8591415	N	N	68875	N	N
33	20230828	091025	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	45600	650	2	1.45	1997894150	43942	9.24	45400	45850	45250	58400	31500	44950	45488.79	13.37	0	1198	46450	45700	45200	44450	43950	45450	44200	66	13450	100	32360	50	1	64247855	29297	-68.88	3.98	12	0.07	-662.00	11453.00	59800	20230811	-23.75	37350	20221013	22.09	59800	-23.75	20230811	39550	15.30	20230102	59800	-23.75	20230811	37350	22.09	20221013	1.28	Y	263750	100	66 억	8591415	N	N	68875	N	N
34	20230825	161018	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	44950	-700	5	-1.53	20552013250	454315	56.68	45200	45950	44700	59300	32000	45650	45238.56	13.30	0	49357	48083	46866	46133	44916	44183	46500	44550	66	13650	100	32860	50	1	64247855	28879	-67.90	3.92	12	0.71	-662.00	11453.00	59800	20230811	-24.83	37350	20221013	20.35	59800	-24.83	20230811	39550	13.65	20230102	59800	-24.83	20230811	37350	20.35	20221013	1.15	Y	263750	100	66 억	8544853	N	N	68867	N	N
35	20230825	151024	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	45150	-500	5	-1.10	19239082650	425148	53.04	45200	45950	44700	59300	32000	45650	45252.61	13.30	0	41890	48083	46866	46133	44916	44183	46500	44550	66	13650	100	32860	50	1	64247855	29008	-68.20	3.94	12	0.66	-662.00	11453.00	59800	20230811	-24.50	37350	20221013	20.88	59800	-24.50	20230811	39550	14.16	20230102	59800	-24.50	20230811	37350	20.88	20221013	1.15	Y	263750	100	66 억	8544853	N	N	84228	N	N
36	20230825	141022	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	44800	-850	5	-1.86	15230915700	335943	41.91	45200	45950	44700	59300	32000	45650	45337.74	13.30	0	16152	48083	46866	46133	44916	44183	46500	44550	66	13650	100	32860	50	1	64247855	28783	-67.67	3.91	12	0.52	-662.00	11453.00	59800	20230811	-25.08	37350	20221013	19.95	59800	-25.08	20230811	39550	13.27	20230102	59800	-25.08	20230811	37350	19.95	20221013	1.15	Y	263750	100	66 억	8544853	N	N	84228	N	N
37	20230825	131017	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	45250	-400	5	-0.88	12345732100	271776	33.91	45200	45950	44950	59300	32000	45650	45426.08	13.30	0	3181	48083	46866	46133	44916	44183	46500	44550	66	13650	100	32860	50	1	64247855	29072	-68.35	3.95	12	0.42	-662.00	11453.00	59800	20230811	-24.33	37350	20221013	21.15	59800	-24.33	20230811	39550	14.41	20230102	59800	-24.33	20230811	37350	21.15	20221013	1.15	Y	263750	100	66 억	8544853	N	N	84228	N	N
38	20230825	121020	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	45100	-550	5	-1.20	10544687300	231869	28.93	45200	45950	44950	59300	32000	45650	45476.87	13.30	0	-2037	48083	46866	46133	44916	44183	46500	44550	66	13650	100	32860	50	1	64247855	28976	-68.13	3.94	12	0.36	-662.00	11453.00	59800	20230811	-24.58	37350	20221013	20.75	59800	-24.58	20230811	39550	14.03	20230102	59800	-24.58	20230811	37350	20.75	20221013	1.15	Y	263750	100	66 억	8544853	N	N	84228	N	N
39	20230825	111018	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	45600	-50	5	-0.11	7675567600	168491	21.02	45200	45950	45050	59300	32000	45650	45554.73	13.30	0	4681	48083	46866	46133	44916	44183	46500	44550	66	13650	100	32860	50	1	64247855	29297	-68.88	3.98	12	0.26	-662.00	11453.00	59800	20230811	-23.75	37350	20221013	22.09	59800	-23.75	20230811	39550	15.30	20230102	59800	-23.75	20230811	37350	22.09	20221013	1.15	Y	263750	100	66 억	8544853	N	N	84228	N	N
40	20230825	101024	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	45650	0	3	0.00	6021297550	132200	16.49	45200	45950	45050	59300	32000	45650	45546.83	13.30	0	388	48083	46866	46133	44916	44183	46500	44550	66	13650	100	32860	50	1	64247855	29329	-68.96	3.99	12	0.21	-662.00	11453.00	59800	20230811	-23.66	37350	20221013	22.22	59800	-23.66	20230811	39550	15.42	20230102	59800	-23.66	20230811	37350	22.22	20221013	1.15	Y	263750	100	66 억	8544853	N	N	84228	N	N
41	20230825	091016	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	45600	-50	5	-0.11	2076188200	45661	5.70	45200	45950	45050	59300	32000	45650	45469.35	13.30	0	2596	48083	46866	46133	44916	44183	46500	44550	66	13650	100	32860	50	1	64247855	29297	-68.88	3.98	12	0.07	-662.00	11453.00	59800	20230811	-23.75	37350	20221013	22.09	59800	-23.75	20230811	39550	15.30	20230102	59800	-23.75	20230811	37350	22.09	20221013	1.15	Y	263750	100	66 억	8544853	N	N	84228	N	N
42	20230824	161012	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	45650	-650	5	-1.40	36908893950	795560	36.43	46150	47350	45400	60100	32450	46300	46395.52	13.15	0	74100	54366	50332	48166	44132	41966	49250	43050	66	13800	100	33330	50	1	64247855	29329	-68.96	3.99	12	1.24	-662.00	11453.00	59800	20230811	-23.66	37350	20221013	22.22	59800	-23.66	20230811	39550	15.42	20230102	59800	-23.66	20230811	37350	22.22	20221013	1.15	Y	263750	100	66 억	8450259	N	N	84203	N	N
43	20230824	151010	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	45700	-600	5	-1.30	34698249850	747126	34.21	46150	47350	45400	60100	32450	46300	46442.43	13.15	0	62738	54366	50332	48166	44132	41966	49250	43050	66	13800	100	33330	50	1	64247855	29361	-69.03	3.99	12	1.16	-662.00	11453.00	59800	20230811	-23.58	37350	20221013	22.36	59800	-23.58	20230811	39550	15.55	20230102	59800	-23.58	20230811	37350	22.36	20221013	1.15	Y	263750	100	66 억	8450259	N	N	196853	N	N
44	20230824	141012	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46050	-250	5	-0.54	29172448550	626626	28.69	46150	47350	45400	60100	32450	46300	46555.07	13.15	0	33907	54366	50332	48166	44132	41966	49250	43050	66	13800	100	33330	50	1	64247855	29586	-69.56	4.02	12	0.98	-662.00	11453.00	59800	20230811	-22.99	37350	20221013	23.29	59800	-22.99	20230811	39550	16.43	20230102	59800	-22.99	20230811	37350	23.29	20221013	1.15	Y	263750	100	66 억	8450259	N	N	196853	N	N
45	20230824	131015	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46650	350	2	0.76	20138598900	429735	19.68	46150	47350	46150	60100	32450	46300	46863.71	13.15	0	15884	54366	50332	48166	44132	41966	49250	43050	66	13800	100	33330	50	1	64247855	29972	-70.47	4.07	12	0.67	-662.00	11453.00	59800	20230811	-21.99	37350	20221013	24.90	59800	-21.99	20230811	39550	17.95	20230102	59800	-21.99	20230811	37350	24.90	20221013	1.15	Y	263750	100	66 억	8450259	N	N	196853	N	N
46	20230824	121018	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46850	550	2	1.19	17686593250	377229	17.27	46150	47350	46150	60100	32450	46300	46886.61	13.15	0	19990	54366	50332	48166	44132	41966	49250	43050	66	13800	100	33330	50	1	64247855	30100	-70.77	4.09	12	0.59	-662.00	11453.00	59800	20230811	-21.66	37350	20221013	25.44	59800	-21.66	20230811	39550	18.46	20230102	59800	-21.66	20230811	37350	25.44	20221013	1.15	Y	263750	100	66 억	8450259	N	N	196853	N	N
47	20230824	111013	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47150	850	2	1.84	15664465900	334172	15.30	46150	47350	46150	60100	32450	46300	46876.62	13.15	0	22389	54366	50332	48166	44132	41966	49250	43050	66	13800	100	33330	50	1	64247855	30293	-71.22	4.12	12	0.52	-662.00	11453.00	59800	20230811	-21.15	37350	20221013	26.24	59800	-21.15	20230811	39550	19.22	20230102	59800	-21.15	20230811	37350	26.24	20221013	1.15	Y	263750	100	66 억	8450259	N	N	196853	N	N
48	20230824	101010	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46950	650	2	1.40	12426460450	265096	12.14	46150	47350	46150	60100	32450	46300	46876.78	13.15	0	17675	54366	50332	48166	44132	41966	49250	43050	66	13800	100	33330	50	1	64247855	30164	-70.92	4.10	12	0.41	-662.00	11453.00	59800	20230811	-21.49	37350	20221013	25.70	59800	-21.49	20230811	39550	18.71	20230102	59800	-21.49	20230811	37350	25.70	20221013	1.15	Y	263750	100	66 억	8450259	N	N	196853	N	N
49	20230824	091013	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46950	650	2	1.40	4816453500	103195	4.73	46150	47150	46150	60100	32450	46300	46675.77	13.15	0	22710	54366	50332	48166	44132	41966	49250	43050	66	13800	100	33330	50	1	64247855	30164	-70.92	4.10	12	0.16	-662.00	11453.00	59800	20230811	-21.49	37350	20221013	25.70	59800	-21.49	20230811	39550	18.71	20230102	59800	-21.49	20230811	37350	25.70	20221013	1.15	Y	263750	100	66 억	8450259	N	N	196853	N	N
50	20230823	161008	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46300	-7700	5	-14.26	104563203100	2160272	496.83	52100	52200	46000	70200	37800	54000	48374.98	13.73	0	-465825	56400	55200	53300	52100	50200	55800	52700	66	16200	100	38880	50	1	64247855	29747	-69.94	4.04	12	3.36	-662.00	11453.00	59800	20230811	-22.58	37350	20221013	23.96	59800	-22.58	20230811	39550	17.07	20230102	59800	-22.58	20230811	37350	23.96	20221013	1.08	Y	263750	100	66 억	8822800	N	N	196563	N	N
51	20230823	151006	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46400	-7600	5	-14.07	97812171100	2014282	463.25	52100	52200	46100	70200	37800	54000	48527.11	13.73	0	-476729	56400	55200	53300	52100	50200	55800	52700	66	16200	100	38880	50	1	64247855	29811	-70.09	4.05	12	3.14	-662.00	11453.00	59800	20230811	-22.41	37350	20221013	24.23	59800	-22.41	20230811	39550	17.32	20230102	59800	-22.41	20230811	37350	24.23	20221013	1.08	Y	263750	100	66 억	8822800	N	N	78768	N	N
52	20230823	141015	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46900	-7100	5	-13.15	85123025400	1741870	400.60	52100	52200	46750	70200	37800	54000	48833.59	13.73	0	-458533	56400	55200	53300	52100	50200	55800	52700	66	16200	100	38880	50	1	64247855	30132	-70.85	4.09	12	2.71	-662.00	11453.00	59800	20230811	-21.57	37350	20221013	25.57	59800	-21.57	20230811	39550	18.58	20230102	59800	-21.57	20230811	37350	25.57	20221013	1.08	Y	263750	100	66 억	8822800	N	N	78768	N	N
53	20230823	131005	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47350	-6650	5	-12.31	72822448350	1480813	340.56	52100	52200	47250	70200	37800	54000	49138.42	13.73	0	-418523	56400	55200	53300	52100	50200	55800	52700	66	16200	100	38880	50	1	64247855	30421	-71.53	4.13	12	2.30	-662.00	11453.00	59800	20230811	-20.82	37350	20221013	26.77	59800	-20.82	20230811	39550	19.72	20230102	59800	-20.82	20230811	37350	26.77	20221013	1.08	Y	263750	100	66 억	8822800	N	N	78768	N	N
54	20230823	121013	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48150	-5850	5	-10.83	60699535600	1227236	282.24	52100	52200	48100	70200	37800	54000	49416.07	13.73	0	-364112	56400	55200	53300	52100	50200	55800	52700	66	16200	100	38880	50	1	64247855	30935	-72.73	4.20	12	1.91	-662.00	11453.00	59800	20230811	-19.48	37350	20221013	28.92	59800	-19.48	20230811	39550	21.74	20230102	59800	-19.48	20230811	37350	28.92	20221013	1.08	Y	263750	100	66 억	8822800	N	N	78768	N	N
55	20230823	111008	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48950	-5050	5	-9.35	50007512450	1007265	231.65	52100	52200	48850	70200	37800	54000	49594.97	13.73	0	-315321	56400	55200	53300	52100	50200	55800	52700	66	16200	100	38880	50	1	64247855	31449	-73.94	4.27	12	1.57	-662.00	11453.00	59800	20230811	-18.14	37350	20221013	31.06	59800	-18.14	20230811	39550	23.77	20230102	59800	-18.14	20230811	37350	31.06	20221013	1.08	Y	263750	100	66 억	8822800	N	N	78768	N	N
56	20230823	101008	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	49100	-4900	5	-9.07	41701784650	838243	192.78	52100	52200	48850	70200	37800	54000	49688.05	13.73	0	-261283	56400	55200	53300	52100	50200	55800	52700	66	16200	100	38880	50	1	64247855	31546	-74.17	4.29	12	1.30	-662.00	11453.00	59800	20230811	-17.89	37350	20221013	31.46	59800	-17.89	20230811	39550	24.15	20230102	59800	-17.89	20230811	37350	31.46	20221013	1.08	Y	263750	100	66 억	8822800	N	N	78768	N	N
57	20230823	091016	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	49950	-4050	5	-7.50	15869830650	314246	72.27	52100	52200	49100	70200	37800	54000	50364.11	13.73	0	-69918	56400	55200	53300	52100	50200	55800	52700	66	16200	100	38880	50	1	64247855	32092	-75.45	4.36	12	0.49	-662.00	11453.00	59800	20230811	-16.47	37350	20221013	33.73	59800	-16.47	20230811	39550	26.30	20230102	59800	-16.47	20230811	37350	33.73	20221013	1.08	Y	263750	100	66 억	8822800	N	N	78768	N	N
58	20230822	161003	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	54000	900	2	1.69	22747131300	428782	65.57	53500	54500	51400	69000	37200	53100	53048.69	13.73	0	47116	60166	56632	54566	51032	48966	55600	50000	66	15900	100	38230	100	1	64247855	34694	-81.57	4.71	12	0.67	-662.00	11453.00	59800	20230811	-9.70	37350	20221013	44.58	59800	-9.70	20230811	39550	36.54	20230102	59800	-9.70	20230811	37350	44.58	20221013	1.05	Y	263750	100	66 억	8823578	N	N	78675	N	N
59	20230822	151003	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	53700	600	2	1.13	21271662700	401414	61.38	53500	54500	51400	69000	37200	53100	52991.83	13.73	0	54831	60166	56632	54566	51032	48966	55600	50000	66	15900	100	38230	100	1	64247855	34501	-81.12	4.69	12	0.62	-662.00	11453.00	59800	20230811	-10.20	37350	20221013	43.78	59800	-10.20	20230811	39550	35.78	20230102	59800	-10.20	20230811	37350	43.78	20221013	1.05	Y	263750	100	66 억	8823578	N	N	169135	N	N
60	20230822	141004	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	53500	400	2	0.75	18167515900	343590	52.54	53500	54500	51400	69000	37200	53100	52875.57	13.73	0	38681	60166	56632	54566	51032	48966	55600	50000	66	15900	100	38230	100	1	64247855	34373	-80.82	4.67	12	0.53	-662.00	11453.00	59800	20230811	-10.54	37350	20221013	43.24	59800	-10.54	20230811	39550	35.27	20230102	59800	-10.54	20230811	37350	43.24	20221013	1.05	Y	263750	100	66 억	8823578	N	N	169135	N	N
61	20230822	131000	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	53800	700	2	1.32	16353224600	309851	47.38	53500	54500	51400	69000	37200	53100	52777.70	13.73	0	28566	60166	56632	54566	51032	48966	55600	50000	66	15900	100	38230	100	1	64247855	34565	-81.27	4.70	12	0.48	-662.00	11453.00	59800	20230811	-10.03	37350	20221013	44.04	59800	-10.03	20230811	39550	36.03	20230102	59800	-10.03	20230811	37350	44.04	20221013	1.05	Y	263750	100	66 억	8823578	N	N	169135	N	N
62	20230822	120948	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	53000	-100	5	-0.19	12840451900	244612	37.40	53500	53600	51400	69000	37200	53100	52493.14	13.73	0	33932	60166	56632	54566	51032	48966	55600	50000	66	15900	100	38230	100	1	64247855	34051	-80.06	4.63	12	0.38	-662.00	11453.00	59800	20230811	-11.37	37350	20221013	41.90	59800	-11.37	20230811	39550	34.01	20230102	59800	-11.37	20230811	37350	41.90	20221013	1.05	Y	263750	100	66 억	8823578	N	N	169135	N	N
63	20230822	111001	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	52700	-400	5	-0.75	11436057000	218095	33.35	53500	53600	51400	69000	37200	53100	52436.13	13.73	0	25029	60166	56632	54566	51032	48966	55600	50000	66	15900	100	38230	100	1	64247855	33859	-79.61	4.60	12	0.34	-662.00	11453.00	59800	20230811	-11.87	37350	20221013	41.10	59800	-11.87	20230811	39550	33.25	20230102	59800	-11.87	20230811	37350	41.10	20221013	1.05	Y	263750	100	66 억	8823578	N	N	169135	N	N
64	20230822	100957	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	52900	-200	5	-0.38	8626365100	165034	25.24	53500	53600	51400	69000	37200	53100	52270.23	13.73	0	19679	60166	56632	54566	51032	48966	55600	50000	66	15900	100	38230	100	1	64247855	33987	-79.91	4.62	12	0.26	-662.00	11453.00	59800	20230811	-11.54	37350	20221013	41.63	59800	-11.54	20230811	39550	33.75	20230102	59800	-11.54	20230811	37350	41.63	20221013	1.05	Y	263750	100	66 억	8823578	N	N	169135	N	N
65	20230822	090958	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	51500	-1600	5	-3.01	3395447700	65125	9.96	53500	53600	51400	69000	37200	53100	52137.39	13.73	0	5597	60166	56632	54566	51032	48966	55600	50000	66	15900	100	38230	100	1	64247855	33088	-77.79	4.50	12	0.10	-662.00	11453.00	59800	20230811	-13.88	37350	20221013	37.88	59800	-13.88	20230811	39550	30.21	20230102	59800	-13.88	20230811	37350	37.88	20221013	1.05	Y	263750	100	66 억	8823578	N	N	169135	N	N
66	20230821	160957	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	53100	-3900	5	-6.84	35676822600	651046	180.60	57300	58100	52500	74100	39900	57000	54804.59	14.03	0	-155748	59800	58400	56600	55200	53400	59100	55900	66	17100	100	41040	100	1	64247855	34116	-80.21	4.64	12	1.01	-662.00	11453.00	59800	20230811	-11.20	37350	20221013	42.17	59800	-11.20	20230811	39550	34.26	20230102	59800	-11.20	20230811	37350	42.17	20221013	1.05	Y	263750	100	66 억	9015688	N	N	169135	N	N
67	20230821	151002	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	53000	-4000	5	-7.02	32264357500	586559	162.71	57300	58100	52500	74100	39900	57000	55006.16	14.03	0	-155384	59800	58400	56600	55200	53400	59100	55900	66	17100	100	41040	100	1	64247855	34051	-80.06	4.63	12	0.91	-662.00	11453.00	59800	20230811	-11.37	37350	20221013	41.90	59800	-11.37	20230811	39550	34.01	20230102	59800	-11.37	20230811	37350	41.90	20221013	1.05	Y	263750	100	66 억	9015688	N	N	103723	N	N
68	20230821	140959	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	55100	-1900	5	-3.33	19678436100	351622	97.54	57300	58100	55000	74100	39900	57000	55964.75	14.03	0	-105430	59800	58400	56600	55200	53400	59100	55900	66	17100	100	41040	100	1	64247855	35401	-83.23	4.81	12	0.55	-662.00	11453.00	59800	20230811	-7.86	37350	20221013	47.52	59800	-7.86	20230811	39550	39.32	20230102	59800	-7.86	20230811	37350	47.52	20221013	1.05	Y	263750	100	66 억	9015688	N	N	103723	N	N
69	20230821	131009	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	55300	-1700	5	-2.98	16459582600	293250	81.35	57300	58100	55200	74100	39900	57000	56128.16	14.03	0	-103074	59800	58400	56600	55200	53400	59100	55900	66	17100	100	41040	100	1	64247855	35529	-83.53	4.83	12	0.46	-662.00	11453.00	59800	20230811	-7.53	37350	20221013	48.06	59800	-7.53	20230811	39550	39.82	20230102	59800	-7.53	20230811	37350	48.06	20221013	1.05	Y	263750	100	66 억	9015688	N	N	103723	N	N
70	20230821	121007	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	55600	-1400	5	-2.46	14669981000	260973	72.39	57300	58100	55400	74100	39900	57000	56212.64	14.03	0	-96341	59800	58400	56600	55200	53400	59100	55900	66	17100	100	41040	100	1	64247855	35722	-83.99	4.85	12	0.41	-662.00	11453.00	59800	20230811	-7.02	37350	20221013	48.86	59800	-7.02	20230811	39550	40.58	20230102	59800	-7.02	20230811	37350	48.86	20221013	1.05	Y	263750	100	66 억	9015688	N	N	103723	N	N
71	20230821	110957	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	55700	-1300	5	-2.28	12708779800	225702	62.61	57300	58100	55400	74100	39900	57000	56307.79	14.03	0	-88727	59800	58400	56600	55200	53400	59100	55900	66	17100	100	41040	100	1	64247855	35786	-84.14	4.86	12	0.35	-662.00	11453.00	59800	20230811	-6.86	37350	20221013	49.13	59800	-6.86	20230811	39550	40.83	20230102	59800	-6.86	20230811	37350	49.13	20221013	1.05	Y	263750	100	66 억	9015688	N	N	103723	N	N
72	20230821	100956	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	55800	-1200	5	-2.11	9375778900	165838	46.00	57300	58100	55600	74100	39900	57000	56535.77	14.03	0	-74387	59800	58400	56600	55200	53400	59100	55900	66	17100	100	41040	100	1	64247855	35850	-84.29	4.87	12	0.26	-662.00	11453.00	59800	20230811	-6.69	37350	20221013	49.40	59800	-6.69	20230811	39550	41.09	20230102	59800	-6.69	20230811	37350	49.40	20221013	1.05	Y	263750	100	66 억	9015688	N	N	103723	N	N
73	20230821	091006	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	56900	-100	5	-0.18	2585263100	44982	12.48	57300	58100	56800	74100	39900	57000	57473.28	14.03	0	-16548	59800	58400	56600	55200	53400	59100	55900	66	17100	100	41040	100	1	64247855	36557	-85.95	4.97	12	0.07	-662.00	11453.00	59800	20230811	-4.85	37350	20221013	52.34	59800	-4.85	20230811	39550	43.87	20230102	59800	-4.85	20230811	37350	52.34	20221013	1.05	Y	263750	100	66 억	9015688	N	N	103723	N	N
74	20230818	160957	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	57000	900	2	1.60	20328728100	359115	148.40	55600	58000	54800	72900	39300	56100	56607.57	14.09	0	-48761	57500	56800	55900	55200	54300	57150	55550	66	16800	100	40390	100	1	64247855	36621	-86.10	4.98	12	0.56	-662.00	11453.00	59800	20230811	-4.68	37350	20221013	52.61	59800	-4.68	20230811	39550	44.12	20230102	59800	-4.68	20230811	37350	52.61	20221013	1.04	Y	263750	100	66 억	9054895	N	N	103722	N	N
75	20230818	150948	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	57000	900	2	1.60	18638775800	329455	136.14	55600	58000	54800	72900	39300	56100	56574.57	14.09	0	-40522	57500	56800	55900	55200	54300	57150	55550	66	16800	100	40390	100	1	64247855	36621	-86.10	4.98	12	0.51	-662.00	11453.00	59800	20230811	-4.68	37350	20221013	52.61	59800	-4.68	20230811	39550	44.12	20230102	59800	-4.68	20230811	37350	52.61	20221013	1.04	Y	263750	100	66 억	9054895	N	N	34968	N	N
76	20230818	140957	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	56300	200	2	0.36	16140608500	285389	117.93	55600	58000	54800	72900	39300	56100	56556.52	14.09	0	-23075	57500	56800	55900	55200	54300	57150	55550	66	16800	100	40390	100	1	64247855	36172	-85.05	4.92	12	0.44	-662.00	11453.00	59800	20230811	-5.85	37350	20221013	50.74	59800	-5.85	20230811	39550	42.35	20230102	59800	-5.85	20230811	37350	50.74	20221013	1.04	Y	263750	100	66 억	9054895	N	N	34968	N	N
77	20230818	130949	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	56300	200	2	0.36	15091528700	266781	110.24	55600	58000	54800	72900	39300	56100	56568.98	14.09	0	-24550	57500	56800	55900	55200	54300	57150	55550	66	16800	100	40390	100	1	64247855	36172	-85.05	4.92	12	0.42	-662.00	11453.00	59800	20230811	-5.85	37350	20221013	50.74	59800	-5.85	20230811	39550	42.35	20230102	59800	-5.85	20230811	37350	50.74	20221013	1.04	Y	263750	100	66 억	9054895	N	N	34968	N	N
78	20230818	121001	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	56600	500	2	0.89	12992337600	229528	94.85	55600	58000	54800	72900	39300	56100	56604.59	14.09	0	-11815	57500	56800	55900	55200	54300	57150	55550	66	16800	100	40390	100	1	64247855	36364	-85.50	4.94	12	0.36	-662.00	11453.00	59800	20230811	-5.35	37350	20221013	51.54	59800	-5.35	20230811	39550	43.11	20230102	59800	-5.35	20230811	37350	51.54	20221013	1.04	Y	263750	100	66 억	9054895	N	N	34968	N	N
79	20230818	110951	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	57000	900	2	1.60	10351506700	183293	75.74	55600	58000	54800	72900	39300	56100	56475.19	14.09	0	-1459	57500	56800	55900	55200	54300	57150	55550	66	16800	100	40390	100	1	64247855	36621	-86.10	4.98	12	0.29	-662.00	11453.00	59800	20230811	-4.68	37350	20221013	52.61	59800	-4.68	20230811	39550	44.12	20230102	59800	-4.68	20230811	37350	52.61	20221013	1.04	Y	263750	100	66 억	9054895	N	N	34968	N	N
80	20230818	100957	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	56900	800	2	1.43	5413777800	96903	40.04	55600	56900	54800	72900	39300	56100	55868.01	14.09	0	-5218	57500	56800	55900	55200	54300	57150	55550	66	16800	100	40390	100	1	64247855	36557	-85.95	4.97	12	0.15	-662.00	11453.00	59800	20230811	-4.85	37350	20221013	52.34	59800	-4.85	20230811	39550	43.87	20230102	59800	-4.85	20230811	37350	52.34	20221013	1.04	Y	263750	100	66 억	9054895	N	N	34968	N	N
81	20230818	091001	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	55100	-1000	5	-1.78	1451742300	26308	10.87	55600	55600	54800	72900	39300	56100	55182.54	14.09	0	-11738	57500	56800	55900	55200	54300	57150	55550	66	16800	100	40390	100	1	64247855	35401	-83.23	4.81	12	0.04	-662.00	11453.00	59800	20230811	-7.86	37350	20221013	47.52	59800	-7.86	20230811	39550	39.32	20230102	59800	-7.86	20230811	37350	47.52	20221013	1.04	Y	263750	100	66 억	9054895	N	N	34968	N	N
82	20230817	160957	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	56100	400	2	0.72	13406426200	240099	73.07	55700	56600	55000	72400	39000	55700	55837.06	14.17	0	-44821	57766	56732	55866	54832	53966	57250	55350	66	16700	100	40100	100	1	64247855	36043	-84.74	4.90	12	0.37	-662.00	11453.00	59800	20230811	-6.19	37350	20221013	50.20	59800	-6.19	20230811	39550	41.85	20230102	59800	-6.19	20230811	37350	50.20	20221013	1.01	Y	263750	100	66 억	9101415	N	N	34968	N	N
83	20230817	151003	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	56400	700	2	1.26	12785297200	229045	69.70	55700	56600	55000	72400	39000	55700	55820.02	14.17	0	-41842	57766	56732	55866	54832	53966	57250	55350	66	16700	100	40100	100	1	64247855	36236	-85.20	4.92	12	0.36	-662.00	11453.00	59800	20230811	-5.69	37350	20221013	51.00	59800	-5.69	20230811	39550	42.60	20230102	59800	-5.69	20230811	37350	51.00	20221013	1.01	Y	263750	100	66 억	9101415	N	N	55257	N	N
84	20230817	140954	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	56400	700	2	1.26	10734705100	192551	58.60	55700	56600	55000	72400	39000	55700	55749.93	14.17	0	-37940	57766	56732	55866	54832	53966	57250	55350	66	16700	100	40100	100	1	64247855	36236	-85.20	4.92	12	0.30	-662.00	11453.00	59800	20230811	-5.69	37350	20221013	51.00	59800	-5.69	20230811	39550	42.60	20230102	59800	-5.69	20230811	37350	51.00	20221013	1.01	Y	263750	100	66 억	9101415	N	N	55257	N	N
85	20230817	130951	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	56000	300	2	0.54	8541438700	153574	46.74	55700	56400	55000	72400	39000	55700	55617.74	14.17	0	-37832	57766	56732	55866	54832	53966	57250	55350	66	16700	100	40100	100	1	64247855	35979	-84.59	4.89	12	0.24	-662.00	11453.00	59800	20230811	-6.35	37350	20221013	49.93	59800	-6.35	20230811	39550	41.59	20230102	59800	-6.35	20230811	37350	49.93	20221013	1.01	Y	263750	100	66 억	9101415	N	N	55257	N	N
86	20230817	120954	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	55800	100	2	0.18	6956245000	125244	38.11	55700	56200	55000	72400	39000	55700	55541.54	14.17	0	-34690	57766	56732	55866	54832	53966	57250	55350	66	16700	100	40100	100	1	64247855	35850	-84.29	4.87	12	0.19	-662.00	11453.00	59800	20230811	-6.69	37350	20221013	49.40	59800	-6.69	20230811	39550	41.09	20230102	59800	-6.69	20230811	37350	49.40	20221013	1.01	Y	263750	100	66 억	9101415	N	N	55257	N	N
87	20230817	110956	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	55300	-400	5	-0.72	5350429200	96257	29.29	55700	56200	55000	72400	39000	55700	55584.83	14.17	0	-23627	57766	56732	55866	54832	53966	57250	55350	66	16700	100	40100	100	1	64247855	35529	-83.53	4.83	12	0.15	-662.00	11453.00	59800	20230811	-7.53	37350	20221013	48.06	59800	-7.53	20230811	39550	39.82	20230102	59800	-7.53	20230811	37350	48.06	20221013	1.01	Y	263750	100	66 억	9101415	N	N	55257	N	N
88	20230817	100950	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	55800	100	2	0.18	3663727500	65888	20.05	55700	56200	55000	72400	39000	55700	55605.38	14.17	0	-18383	57766	56732	55866	54832	53966	57250	55350	66	16700	100	40100	100	1	64247855	35850	-84.29	4.87	12	0.10	-662.00	11453.00	59800	20230811	-6.69	37350	20221013	49.40	59800	-6.69	20230811	39550	41.09	20230102	59800	-6.69	20230811	37350	49.40	20221013	1.01	Y	263750	100	66 억	9101415	N	N	55257	N	N
89	20230817	090949	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	55100	-600	5	-1.08	786640200	14241	4.33	55700	55700	55000	72400	39000	55700	55237.71	14.17	0	-5533	57766	56732	55866	54832	53966	57250	55350	66	16700	100	40100	100	1	64247855	35401	-83.23	4.81	12	0.02	-662.00	11453.00	59800	20230811	-7.86	37350	20221013	47.52	59800	-7.86	20230811	39550	39.32	20230102	59800	-7.86	20230811	37350	47.52	20221013	1.01	Y	263750	100	66 억	9101415	N	N	55257	N	N
90	20230816	160954	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	55700	-700	5	-1.24	18239589000	326909	102.32	55500	56900	55000	73300	39500	56400	55793.65	14.12	0	60296	59933	58166	57033	55266	54133	57600	54700	66	16900	100	40600	100	1	64247855	35786	-84.14	4.86	12	0.51	-662.00	11453.00	59800	20230811	-6.86	37350	20221013	49.13	59800	-6.86	20230811	39550	40.83	20230102	59800	-6.86	20230811	37350	49.13	20221013	0.99	Y	263750	100	66 억	9071647	N	N	55257	N	N
91	20230816	150956	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	55800	-600	5	-1.06	17200756300	308304	96.49	55500	56900	55000	73300	39500	56400	55791.02	14.12	0	64216	59933	58166	57033	55266	54133	57600	54700	66	16900	100	40600	100	1	64247855	35850	-84.29	4.87	12	0.48	-662.00	11453.00	59800	20230811	-6.69	37350	20221013	49.40	59800	-6.69	20230811	39550	41.09	20230102	59800	-6.69	20230811	37350	49.40	20221013	0.99	Y	263750	100	66 억	9071647	N	N	83903	N	N
92	20230816	140954	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	55600	-800	5	-1.42	15358858500	275290	86.16	55500	56900	55000	73300	39500	56400	55790.97	14.12	0	54994	59933	58166	57033	55266	54133	57600	54700	66	16900	100	40600	100	1	64247855	35722	-83.99	4.85	12	0.43	-662.00	11453.00	59800	20230811	-7.02	37350	20221013	48.86	59800	-7.02	20230811	39550	40.58	20230102	59800	-7.02	20230811	37350	48.86	20221013	0.99	Y	263750	100	66 억	9071647	N	N	83903	N	N
93	20230816	130951	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	56400	0	3	0.00	11866093400	212756	66.59	55500	56900	55000	73300	39500	56400	55772.47	14.12	0	50895	59933	58166	57033	55266	54133	57600	54700	66	16900	100	40600	100	1	64247855	36236	-85.20	4.92	12	0.33	-662.00	11453.00	59800	20230811	-5.69	37350	20221013	51.00	59800	-5.69	20230811	39550	42.60	20230102	59800	-5.69	20230811	37350	51.00	20221013	0.99	Y	263750	100	66 억	9071647	N	N	83903	N	N
94	20230816	121006	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	56200	-200	5	-0.35	9881736300	177594	55.58	55500	56500	55000	73300	39500	56400	55641.15	14.12	0	39911	59933	58166	57033	55266	54133	57600	54700	66	16900	100	40600	100	1	64247855	36107	-84.89	4.91	12	0.28	-662.00	11453.00	59800	20230811	-6.02	37350	20221013	50.47	59800	-6.02	20230811	39550	42.10	20230102	59800	-6.02	20230811	37350	50.47	20221013	0.99	Y	263750	100	66 억	9071647	N	N	83903	N	N
95	20230816	111001	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	55900	-500	5	-0.89	7750543400	139571	43.68	55500	56200	55000	73300	39500	56400	55529.53	14.12	0	30312	59933	58166	57033	55266	54133	57600	54700	66	16900	100	40600	100	1	64247855	35915	-84.44	4.88	12	0.22	-662.00	11453.00	59800	20230811	-6.52	37350	20221013	49.67	59800	-6.52	20230811	39550	41.34	20230102	59800	-6.52	20230811	37350	49.67	20221013	0.99	Y	263750	100	66 억	9071647	N	N	83903	N	N
96	20230816	100955	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	55400	-1000	5	-1.77	5476411800	98691	30.89	55500	56200	55000	73300	39500	56400	55488.04	14.12	0	16730	59933	58166	57033	55266	54133	57600	54700	66	16900	100	40600	100	1	64247855	35593	-83.69	4.84	12	0.15	-662.00	11453.00	59800	20230811	-7.36	37350	20221013	48.33	59800	-7.36	20230811	39550	40.08	20230102	59800	-7.36	20230811	37350	48.33	20221013	0.99	Y	263750	100	66 억	9071647	N	N	83903	N	N
97	20230816	090951	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	55700	-700	5	-1.24	1531368300	27639	8.65	55500	55900	55000	73300	39500	56400	55396.45	14.12	0	3405	59933	58166	57033	55266	54133	57600	54700	66	16900	100	40600	100	1	64247855	35786	-84.14	4.86	12	0.04	-662.00	11453.00	59800	20230811	-6.86	37350	20221013	49.13	59800	-6.86	20230811	39550	40.83	20230102	59800	-6.86	20230811	37350	49.13	20221013	0.99	Y	263750	100	66 억	9071647	N	N	83903	N	N
98	20230814	160943	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	56400	-1500	5	-2.59	17998507100	317786	50.68	58300	58800	55900	75200	40600	57900	56637.62	14.15	1212	2126	61033	59466	58233	56666	55433	60250	57450	66	17300	100	41680	100	1	64247855	36236	-85.20	4.92	12	0.49	-662.00	11453.00	60400	20220811	-6.62	37350	20221013	51.00	59800	-5.69	20230811	39550	42.60	20230102	59800	-5.69	20230811	37350	51.00	20221013	1.02	Y	263750	100	66 억	9091661	N	N	83903	N	N
99	20230814	150940	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	56400	-1500	5	-2.59	16987178000	299844	47.82	58300	58800	55900	75200	40600	57900	56653.29	14.15	1212	2158	61033	59466	58233	56666	55433	60250	57450	66	17300	100	41680	100	1	64247855	36236	-85.20	4.92	12	0.47	-662.00	11453.00	60400	20220811	-6.62	37350	20221013	51.00	59800	-5.69	20230811	39550	42.60	20230102	59800	-5.69	20230811	37350	51.00	20221013	1.02	Y	263750	100	66 억	9091661	N	N	107207	N	N
100	20230814	140943	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	56200	-1700	5	-2.94	15575913600	274794	43.83	58300	58800	55900	75200	40600	57900	56682.05	14.15	1212	8026	61033	59466	58233	56666	55433	60250	57450	66	17300	100	41680	100	1	64247855	36107	-84.89	4.91	12	0.43	-662.00	11453.00	60400	20220811	-6.95	37350	20221013	50.47	59800	-6.02	20230811	39550	42.10	20230102	59800	-6.02	20230811	37350	50.47	20221013	1.02	Y	263750	100	66 억	9091661	N	N	107207	N	N
101	20230814	130932	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	56300	-1600	5	-2.76	14109693500	248666	39.66	58300	58800	55900	75200	40600	57900	56741.44	14.15	1212	6865	61033	59466	58233	56666	55433	60250	57450	66	17300	100	41680	100	1	64247855	36172	-85.05	4.92	12	0.39	-662.00	11453.00	60400	20220811	-6.79	37350	20221013	50.74	59800	-5.85	20230811	39550	42.35	20230102	59800	-5.85	20230811	37350	50.74	20221013	1.02	Y	263750	100	66 억	9091661	N	N	107207	N	N
102	20230814	120939	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	56500	-1400	5	-2.42	11831336300	208127	33.19	58300	58800	55900	75200	40600	57900	56846.60	14.15	1212	2251	61033	59466	58233	56666	55433	60250	57450	66	17300	100	41680	100	1	64247855	36300	-85.35	4.93	12	0.32	-662.00	11453.00	60400	20220811	-6.46	37350	20221013	51.27	59800	-5.52	20230811	39550	42.86	20230102	59800	-5.52	20230811	37350	51.27	20221013	1.02	Y	263750	100	66 억	9091661	N	N	107207	N	N
103	20230814	110933	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	56300	-1600	5	-2.76	9730821200	170897	27.26	58300	58800	55900	75200	40600	57900	56939.56	14.15	1212	-6904	61033	59466	58233	56666	55433	60250	57450	66	17300	100	41680	100	1	64247855	36172	-85.05	4.92	12	0.27	-662.00	11453.00	60400	20220811	-6.79	37350	20221013	50.74	59800	-5.85	20230811	39550	42.35	20230102	59800	-5.85	20230811	37350	50.74	20221013	1.02	Y	263750	100	66 억	9091661	N	N	107207	N	N
104	20230814	100935	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	56800	-1100	5	-1.90	5295267500	92152	14.70	58300	58800	56500	75200	40600	57900	57462.21	14.15	1212	-215	61033	59466	58233	56666	55433	60250	57450	66	17300	100	41680	100	1	64247855	36493	-85.80	4.96	12	0.14	-662.00	11453.00	60400	20220811	-5.96	37350	20221013	52.07	59800	-5.02	20230811	39550	43.62	20230102	59800	-5.02	20230811	37350	52.07	20221013	1.02	Y	263750	100	66 억	9091661	N	N	107207	N	N
105	20230814	090933	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	58200	300	2	0.52	1226488700	21056	3.36	58300	58800	57800	75200	40600	57900	58249.26	14.15	1212	3587	61033	59466	58233	56666	55433	60250	57450	66	17300	100	41680	100	1	64247855	37392	-87.92	5.08	12	0.03	-662.00	11453.00	60400	20220811	-3.64	37350	20221013	55.82	59800	-2.68	20230811	39550	47.16	20230102	59800	-2.68	20230811	37350	55.82	20221013	1.02	Y	263750	100	66 억	9091661	N	N	107207	N	N
106	20230811	160932	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	57900	1400	2	2.48	36259507400	622441	114.34	57000	59800	57000	73400	39600	56500	58253.99	14.03	0	79990	58966	57732	55966	54732	52966	58000	55000	66	16900	100	40680	100	1	64247855	37200	-87.46	5.06	12	0.97	-662.00	11453.00	62000	20220810	-6.61	37350	20221013	55.02	59800	-3.18	20230811	39550	46.40	20230102	60400	-4.14	20220811	37350	55.02	20221013	1.01	Y	263750	100	66 억	9017107	N	N	107201	N	N
107	20230811	150928	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	57900	1400	2	2.48	34301302700	588589	108.12	57000	59800	57000	73400	39600	56500	58277.21	14.03	0	80677	58966	57732	55966	54732	52966	58000	55000	66	16900	100	40680	100	1	64247855	37200	-87.46	5.06	12	0.92	-662.00	11453.00	62000	20220810	-6.61	37350	20221013	55.02	59800	-3.18	20230811	39550	46.40	20230102	60400	-4.14	20220811	37350	55.02	20221013	1.01	Y	263750	100	66 억	9017107	N	N	119113	N	N
108	20230811	140927	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	57800	1300	2	2.30	31167677700	534377	98.16	57000	59800	57000	73400	39600	56500	58325.31	14.03	0	81208	58966	57732	55966	54732	52966	58000	55000	66	16900	100	40680	100	1	64247855	37135	-87.31	5.05	12	0.83	-662.00	11453.00	62000	20220810	-6.77	37350	20221013	54.75	59800	-3.34	20230811	39550	46.14	20230102	60400	-4.30	20220811	37350	54.75	20221013	1.01	Y	263750	100	66 억	9017107	N	N	119113	N	N
109	20230811	130925	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	57500	1000	2	1.77	28802014100	493432	90.64	57000	59800	57000	73400	39600	56500	58370.84	14.03	0	80487	58966	57732	55966	54732	52966	58000	55000	66	16900	100	40680	100	1	64247855	36943	-86.86	5.02	12	0.77	-662.00	11453.00	62000	20220810	-7.26	37350	20221013	53.95	59800	-3.85	20230811	39550	45.39	20230102	60400	-4.80	20220811	37350	53.95	20221013	1.01	Y	263750	100	66 억	9017107	N	N	119113	N	N
110	20230811	120917	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	57700	1200	2	2.12	26954123400	461368	84.75	57000	59800	57000	73400	39600	56500	58422.24	14.03	0	79890	58966	57732	55966	54732	52966	58000	55000	66	16900	100	40680	100	1	64247855	37071	-87.16	5.04	12	0.72	-662.00	11453.00	62000	20220810	-6.94	37350	20221013	54.48	59800	-3.51	20230811	39550	45.89	20230102	60400	-4.47	20220811	37350	54.48	20221013	1.01	Y	263750	100	66 억	9017107	N	N	119113	N	N
111	20230811	110918	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	57700	1200	2	2.12	24209729400	413811	76.02	57000	59800	57000	73400	39600	56500	58504.38	14.03	0	68736	58966	57732	55966	54732	52966	58000	55000	66	16900	100	40680	100	1	64247855	37071	-87.16	5.04	12	0.64	-662.00	11453.00	62000	20220810	-6.94	37350	20221013	54.48	59800	-3.51	20230811	39550	45.89	20230102	60400	-4.47	20220811	37350	54.48	20221013	1.01	Y	263750	100	66 억	9017107	N	N	119113	N	N
112	20230811	100914	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	57900	1400	2	2.48	21065598900	359522	66.04	57000	59800	57000	73400	39600	56500	58593.43	14.03	0	60770	58966	57732	55966	54732	52966	58000	55000	66	16900	100	40680	100	1	64247855	37200	-87.46	5.06	12	0.56	-662.00	11453.00	62000	20220810	-6.61	37350	20221013	55.02	59800	-3.18	20230811	39550	46.40	20230102	60400	-4.14	20220811	37350	55.02	20221013	1.01	Y	263750	100	66 억	9017107	N	N	119113	N	N
113	20230811	090924	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	58500	2000	2	3.54	3191231600	55325	10.16	57000	58600	57000	73400	39600	56500	57681.85	14.03	0	20831	58966	57732	55966	54732	52966	58000	55000	66	16900	100	40680	100	1	64247855	37585	-88.37	5.11	12	0.09	-662.00	11453.00	62000	20220810	-5.65	37350	20221013	56.63	59200	-1.18	20230720	39550	47.91	20230102	60400	-3.15	20220811	37350	56.63	20221013	1.01	Y	263750	100	66 억	9017107	N	N	119113	N	N
114	20230810	160914	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	56500	300	2	0.53	30409665600	541446	173.72	56500	57200	54200	73000	39400	56200	56163.44	14.09	0	-43469	58466	57332	55666	54532	52866	57900	55100	66	16800	100	40460	100	1	64247855	36300	-85.35	4.93	12	0.84	-662.00	11453.00	62400	20220809	-9.46	37350	20221013	51.27	59200	-4.56	20230720	39550	42.86	20230102	62000	-8.87	20220810	37350	51.27	20221013	1.02	Y	263750	100	66 억	9053538	N	N	119101	N	N
115	20230810	150913	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	56500	300	2	0.53	28601785500	509423	163.44	56500	57200	54200	73000	39400	56200	56145.22	14.09	0	-36960	58466	57332	55666	54532	52866	57900	55100	66	16800	100	40460	100	1	64247855	36300	-85.35	4.93	12	0.79	-662.00	11453.00	62400	20220809	-9.46	37350	20221013	51.27	59200	-4.56	20230720	39550	42.86	20230102	62000	-8.87	20220810	37350	51.27	20221013	1.02	Y	263750	100	66 억	9053538	N	N	21556	N	N
116	20230810	140913	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	56500	300	2	0.53	26167480800	466281	149.60	56500	57200	54200	73000	39400	56200	56119.18	14.09	0	-24704	58466	57332	55666	54532	52866	57900	55100	66	16800	100	40460	100	1	64247855	36300	-85.35	4.93	12	0.73	-662.00	11453.00	62400	20220809	-9.46	37350	20221013	51.27	59200	-4.56	20230720	39550	42.86	20230102	62000	-8.87	20220810	37350	51.27	20221013	1.02	Y	263750	100	66 억	9053538	N	N	21556	N	N
117	20230810	130905	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	56400	200	2	0.36	22955952000	409000	131.22	56500	57200	54200	73000	39400	56200	56126.63	14.09	0	-23858	58466	57332	55666	54532	52866	57900	55100	66	16800	100	40460	100	1	64247855	36236	-85.20	4.92	12	0.64	-662.00	11453.00	62400	20220809	-9.62	37350	20221013	51.00	59200	-4.73	20230720	39550	42.60	20230102	62000	-9.03	20220810	37350	51.00	20221013	1.02	Y	263750	100	66 억	9053538	N	N	21556	N	N
118	20230810	120922	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	57100	900	2	1.60	19729313400	351858	112.89	56500	57200	54200	73000	39400	56200	56071.01	14.09	0	-27109	58466	57332	55666	54532	52866	57900	55100	66	16800	100	40460	100	1	64247855	36686	-86.25	4.99	12	0.55	-662.00	11453.00	62400	20220809	-8.49	37350	20221013	52.88	59200	-3.55	20230720	39550	44.37	20230102	62000	-7.90	20220810	37350	52.88	20221013	1.02	Y	263750	100	66 억	9053538	N	N	21556	N	N
119	20230810	110924	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	56700	500	2	0.89	16875778500	301747	96.81	56500	57200	54200	73000	39400	56200	55924.94	14.09	0	-23557	58466	57332	55666	54532	52866	57900	55100	66	16800	100	40460	100	1	64247855	36429	-85.65	4.95	12	0.47	-662.00	11453.00	62400	20220809	-9.13	37350	20221013	51.81	59200	-4.22	20230720	39550	43.36	20230102	62000	-8.55	20220810	37350	51.81	20221013	1.02	Y	263750	100	66 억	9053538	N	N	21556	N	N
120	20230810	100918	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	56200	0	3	0.00	13362458800	239874	76.96	56500	57200	54200	73000	39400	56200	55701.66	14.09	0	-29423	58466	57332	55666	54532	52866	57900	55100	66	16800	100	40460	100	1	64247855	36107	-84.89	4.91	12	0.37	-662.00	11453.00	62400	20220809	-9.94	37350	20221013	50.47	59200	-5.07	20230720	39550	42.10	20230102	62000	-9.35	20220810	37350	50.47	20221013	1.02	Y	263750	100	66 억	9053538	N	N	21556	N	N
121	20230810	090927	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	55100	-1100	5	-1.96	5352458400	96305	30.90	56500	57200	54200	73000	39400	56200	55563.88	14.09	0	-11236	58466	57332	55666	54532	52866	57900	55100	66	16800	100	40460	100	1	64247855	35401	-83.23	4.81	12	0.15	-662.00	11453.00	62400	20220809	-11.70	37350	20221013	47.52	59200	-6.93	20230720	39550	39.32	20230102	62000	-11.13	20220810	37350	47.52	20221013	1.02	Y	263750	100	66 억	9053538	N	N	21556	N	N
122	20230809	160915	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	56200	2100	2	3.88	17353096400	310150	144.69	54100	56800	54000	70300	37900	54100	55950.26	14.09	6880	9179	56166	55132	54366	53332	52566	54750	52950	66	16200	100	38950	100	1	64247855	36107	-84.89	4.91	12	0.48	-662.00	11453.00	62400	20220809	-9.94	37350	20221013	50.47	59200	-5.07	20230720	39550	42.10	20230102	62400	-9.94	20220809	37350	50.47	20221013	1.00	Y	263750	100	66 억	9049527	N	N	21379	N	N
123	20230809	150903	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	55900	1800	2	3.33	16436250800	293803	137.06	54100	56800	54000	70300	37900	54100	55943.10	14.09	6880	13373	56166	55132	54366	53332	52566	54750	52950	66	16200	100	38950	100	1	64247855	35915	-84.44	4.88	12	0.46	-662.00	11453.00	62400	20220809	-10.42	37350	20221013	49.67	59200	-5.57	20230720	39550	41.34	20230102	62400	-10.42	20220809	37350	49.67	20221013	1.00	Y	263750	100	66 억	9049527	N	N	45419	N	N
124	20230809	140901	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	56100	2000	2	3.70	14691547600	262739	122.57	54100	56800	54000	70300	37900	54100	55916.89	14.09	6880	25274	56166	55132	54366	53332	52566	54750	52950	66	16200	100	38950	100	1	64247855	36043	-84.74	4.90	12	0.41	-662.00	11453.00	62400	20220809	-10.10	37350	20221013	50.20	59200	-5.24	20230720	39550	41.85	20230102	62400	-10.10	20220809	37350	50.20	20221013	1.00	Y	263750	100	66 억	9049527	N	N	45419	N	N
125	20230809	130922	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	56500	2400	2	4.44	13265326700	237390	110.75	54100	56800	54000	70300	37900	54100	55879.89	14.09	6880	26971	56166	55132	54366	53332	52566	54750	52950	66	16200	100	38950	100	1	64247855	36300	-85.35	4.93	12	0.37	-662.00	11453.00	62400	20220809	-9.46	37350	20221013	51.27	59200	-4.56	20230720	39550	42.86	20230102	62400	-9.46	20220809	37350	51.27	20221013	1.00	Y	263750	100	66 억	9049527	N	N	45419	N	N
126	20230809	120920	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	56400	2300	2	4.25	10825476800	194170	90.58	54100	56700	54000	70300	37900	54100	55752.57	14.09	6880	25967	56166	55132	54366	53332	52566	54750	52950	66	16200	100	38950	100	1	64247855	36236	-85.20	4.92	12	0.30	-662.00	11453.00	62400	20220809	-9.62	37350	20221013	51.00	59200	-4.73	20230720	39550	42.60	20230102	62400	-9.62	20220809	37350	51.00	20221013	1.00	Y	263750	100	66 억	9049527	N	N	45419	N	N
127	20230809	110912	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	56100	2000	2	3.70	9471037300	170055	79.33	54100	56700	54000	70300	37900	54100	55693.97	14.09	6880	25100	56166	55132	54366	53332	52566	54750	52950	66	16200	100	38950	100	1	64247855	36043	-84.74	4.90	12	0.26	-662.00	11453.00	62400	20220809	-10.10	37350	20221013	50.20	59200	-5.24	20230720	39550	41.85	20230102	62400	-10.10	20220809	37350	50.20	20221013	1.00	Y	263750	100	66 억	9049527	N	N	45419	N	N
128	20230809	100901	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	56500	2400	2	4.44	7342230400	132182	61.66	54100	56700	54000	70300	37900	54100	55546.37	14.09	6880	22512	56166	55132	54366	53332	52566	54750	52950	66	16200	100	38950	100	1	64247855	36300	-85.35	4.93	12	0.21	-662.00	11453.00	62400	20220809	-9.46	37350	20221013	51.27	59200	-4.56	20230720	39550	42.86	20230102	62400	-9.46	20220809	37350	51.27	20221013	1.00	Y	263750	100	66 억	9049527	N	N	45419	N	N
129	20230809	090905	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	54200	100	2	0.18	297522200	5486	2.56	54100	54400	54000	70300	37900	54100	54232.99	14.09	6880	182	56166	55132	54366	53332	52566	54750	52950	66	16200	100	38950	100	1	64247855	34822	-81.87	4.73	12	0.01	-662.00	11453.00	62400	20220809	-13.14	37350	20221013	45.11	59200	-8.45	20230720	39550	37.04	20230102	62400	-13.14	20220809	37350	45.11	20221013	1.00	Y	263750	100	66 억	9049527	N	N	45419	N	N
130	20230808	160923	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	54100	-600	5	-1.10	11552014900	213344	98.77	55300	55400	53600	71100	38300	54700	54147.41	14.05	352	13392	56300	55500	54500	53700	52700	55900	54100	66	16400	100	39380	100	1	64247855	34758	-81.72	4.72	12	0.33	-662.00	11453.00	62400	20220809	-13.30	37350	20221013	44.85	59200	-8.61	20230720	39550	36.79	20230102	62400	-13.30	20220809	37350	44.85	20221013	0.99	Y	263750	100	66 억	9028238	N	N	45419	N	N
131	20230808	150911	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	53900	-800	5	-1.46	10998459600	203111	94.04	55300	55400	53600	71100	38300	54700	54149.99	14.05	352	10241	56300	55500	54500	53700	52700	55900	54100	66	16400	100	39380	100	1	64247855	34630	-81.42	4.71	12	0.32	-662.00	11453.00	62400	20220809	-13.62	37350	20221013	44.31	59200	-8.95	20230720	39550	36.28	20230102	62400	-13.62	20220809	37350	44.31	20221013	0.99	Y	263750	100	66 억	9028238	N	N	29931	N	N
132	20230808	140908	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	53900	-800	5	-1.46	8872167400	163737	75.81	55300	55400	53600	71100	38300	54700	54185.47	14.05	352	6578	56300	55500	54500	53700	52700	55900	54100	66	16400	100	39380	100	1	64247855	34630	-81.42	4.71	12	0.25	-662.00	11453.00	62400	20220809	-13.62	37350	20221013	44.31	59200	-8.95	20230720	39550	36.28	20230102	62400	-13.62	20220809	37350	44.31	20221013	0.99	Y	263750	100	66 억	9028238	N	N	29931	N	N
133	20230808	130859	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	54100	-600	5	-1.10	7866607400	145153	67.20	55300	55400	53600	71100	38300	54700	54195.28	14.05	352	7118	56300	55500	54500	53700	52700	55900	54100	66	16400	100	39380	100	1	64247855	34758	-81.72	4.72	12	0.23	-662.00	11453.00	62400	20220809	-13.30	37350	20221013	44.85	59200	-8.61	20230720	39550	36.79	20230102	62400	-13.30	20220809	37350	44.85	20221013	0.99	Y	263750	100	66 억	9028238	N	N	29931	N	N
134	20230808	120906	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	54400	-300	5	-0.55	6328955100	116806	54.08	55300	55400	53600	71100	38300	54700	54183.47	14.05	352	21	56300	55500	54500	53700	52700	55900	54100	66	16400	100	39380	100	1	64247855	34951	-82.18	4.75	12	0.18	-662.00	11453.00	62400	20220809	-12.82	37350	20221013	45.65	59200	-8.11	20230720	39550	37.55	20230102	62400	-12.82	20220809	37350	45.65	20221013	0.99	Y	263750	100	66 억	9028238	N	N	29931	N	N
135	20230808	110854	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	54300	-400	5	-0.73	5062516500	93501	43.29	55300	55400	53600	71100	38300	54700	54143.98	14.05	352	-5179	56300	55500	54500	53700	52700	55900	54100	66	16400	100	39380	100	1	64247855	34887	-82.02	4.74	12	0.15	-662.00	11453.00	62400	20220809	-12.98	37350	20221013	45.38	59200	-8.28	20230720	39550	37.29	20230102	62400	-12.98	20220809	37350	45.38	20221013	0.99	Y	263750	100	66 억	9028238	N	N	29931	N	N
136	20230808	100907	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	54200	-500	5	-0.91	2824335700	52028	24.09	55300	55400	53700	71100	38300	54700	54284.91	14.05	352	-14624	56300	55500	54500	53700	52700	55900	54100	66	16400	100	39380	100	1	64247855	34822	-81.87	4.73	12	0.08	-662.00	11453.00	62400	20220809	-13.14	37350	20221013	45.11	59200	-8.45	20230720	39550	37.04	20230102	62400	-13.14	20220809	37350	45.11	20221013	0.99	Y	263750	100	66 억	9028238	N	N	29931	N	N
137	20230808	090912	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	54100	-600	5	-1.10	738816000	13491	6.25	55300	55400	54100	71100	38300	54700	54763.62	14.05	352	-5634	56300	55500	54500	53700	52700	55900	54100	66	16400	100	39380	100	1	64247855	34758	-81.72	4.72	12	0.02	-662.00	11453.00	62400	20220809	-13.30	37350	20221013	44.85	59200	-8.61	20230720	39550	36.79	20230102	62400	-13.30	20220809	37350	44.85	20221013	0.99	Y	263750	100	66 억	9028238	N	N	29931	N	N
138	20230807	160903	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	54700	800	2	1.48	11763598500	214983	93.08	53800	55300	53500	70000	37800	53900	54719.92	14.04	352	11381	56100	55000	54100	53000	52100	54550	52550	66	16100	100	38800	100	1	64247855	35144	-82.63	4.78	12	0.33	-662.00	11453.00	62400	20220809	-12.34	37350	20221013	46.45	59200	-7.60	20230720	39550	38.31	20230102	62400	-12.34	20220809	37350	46.45	20221013	0.97	Y	263750	100	66 억	9018682	N	N	29918	N	N
139	20230807	150903	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	54700	800	2	1.48	10911212200	199430	86.34	53800	55300	53500	70000	37800	53900	54713.25	14.04	352	12592	56100	55000	54100	53000	52100	54550	52550	66	16100	100	38800	100	1	64247855	35144	-82.63	4.78	12	0.31	-662.00	11453.00	62400	20220809	-12.34	37350	20221013	46.45	59200	-7.60	20230720	39550	38.31	20230102	62400	-12.34	20220809	37350	46.45	20221013	0.97	Y	263750	100	66 억	9018682	N	N	68703	N	N
140	20230807	140907	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	54600	700	2	1.30	9574922900	174913	75.73	53800	55300	53500	70000	37800	53900	54742.54	14.04	352	9043	56100	55000	54100	53000	52100	54550	52550	66	16100	100	38800	100	1	64247855	35079	-82.48	4.77	12	0.27	-662.00	11453.00	62400	20220809	-12.50	37350	20221013	46.18	59200	-7.77	20230720	39550	38.05	20230102	62400	-12.50	20220809	37350	46.18	20221013	0.97	Y	263750	100	66 억	9018682	N	N	68703	N	N
141	20230807	130858	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	55100	1200	2	2.23	8357744800	152696	66.11	53800	55300	53500	70000	37800	53900	54736.22	14.04	352	16440	56100	55000	54100	53000	52100	54550	52550	66	16100	100	38800	100	1	64247855	35401	-83.23	4.81	12	0.24	-662.00	11453.00	62400	20220809	-11.70	37350	20221013	47.52	59200	-6.93	20230720	39550	39.32	20230102	62400	-11.70	20220809	37350	47.52	20221013	0.97	Y	263750	100	66 억	9018682	N	N	68703	N	N
142	20230807	120857	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	54800	900	2	1.67	7130157500	130368	56.44	53800	55300	53500	70000	37800	53900	54694.42	14.04	352	18941	56100	55000	54100	53000	52100	54550	52550	66	16100	100	38800	100	1	64247855	35208	-82.78	4.78	12	0.20	-662.00	11453.00	62400	20220809	-12.18	37350	20221013	46.72	59200	-7.43	20230720	39550	38.56	20230102	62400	-12.18	20220809	37350	46.72	20221013	0.97	Y	263750	100	66 억	9018682	N	N	68703	N	N
143	20230807	110850	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	54500	600	2	1.11	6186244300	113081	48.96	53800	55300	53500	70000	37800	53900	54708.51	14.04	352	17348	56100	55000	54100	53000	52100	54550	52550	66	16100	100	38800	100	1	64247855	35015	-82.33	4.76	12	0.18	-662.00	11453.00	62400	20220809	-12.66	37350	20221013	45.92	59200	-7.94	20230720	39550	37.80	20230102	62400	-12.66	20220809	37350	45.92	20221013	0.97	Y	263750	100	66 억	9018682	N	N	68703	N	N
144	20230807	100901	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	54700	800	2	1.48	4641863700	85001	36.80	53800	55200	53500	70000	37800	53900	54612.10	14.04	352	18546	56100	55000	54100	53000	52100	54550	52550	66	16100	100	38800	100	1	64247855	35144	-82.63	4.78	12	0.13	-662.00	11453.00	62400	20220809	-12.34	37350	20221013	46.45	59200	-7.60	20230720	39550	38.31	20230102	62400	-12.34	20220809	37350	46.45	20221013	0.97	Y	263750	100	66 억	9018682	N	N	68703	N	N
145	20230807	090858	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	54400	500	2	0.93	728368200	13499	5.84	53800	54400	53500	70000	37800	53900	53958.53	14.04	352	4319	56100	55000	54100	53000	52100	54550	52550	66	16100	100	38800	100	1	64247855	34951	-82.18	4.75	12	0.02	-662.00	11453.00	62400	20220809	-12.82	37350	20221013	45.65	59200	-8.11	20230720	39550	37.55	20230102	62400	-12.82	20220809	37350	45.65	20221013	0.97	Y	263750	100	66 억	9018682	N	N	68703	N	N
146	20230804	160852	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	53900	100	2	0.19	12375318600	229863	74.91	54000	55200	53200	69900	37700	53800	53837.78	13.99	0	72166	55666	54732	53766	52832	51866	54250	52350	66	16100	100	38730	100	1	64247855	34630	-81.42	4.71	12	0.36	-662.00	11453.00	62400	20220809	-13.62	37350	20221013	44.31	59200	-8.95	20230720	39550	36.28	20230102	62400	-13.62	20220809	37350	44.31	20221013	0.96	Y	263750	100	66 억	8985704	N	N	68692	N	N
147	20230804	150851	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	53900	100	2	0.19	11779428200	218804	71.31	54000	55200	53200	69900	37700	53800	53835.53	13.99	0	71265	55666	54732	53766	52832	51866	54250	52350	66	16100	100	38730	100	1	64247855	34630	-81.42	4.71	12	0.34	-662.00	11453.00	62400	20220809	-13.62	37350	20221013	44.31	59200	-8.95	20230720	39550	36.28	20230102	62400	-13.62	20220809	37350	44.31	20221013	0.96	Y	263750	100	66 억	8985704	N	N	34234	N	N
148	20230804	140905	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	53700	-100	5	-0.19	10782873300	200266	65.27	54000	55200	53200	69900	37700	53800	53842.76	13.99	0	63264	55666	54732	53766	52832	51866	54250	52350	66	16100	100	38730	100	1	64247855	34501	-81.12	4.69	12	0.31	-662.00	11453.00	62400	20220809	-13.94	37350	20221013	43.78	59200	-9.29	20230720	39550	35.78	20230102	62400	-13.94	20220809	37350	43.78	20221013	0.96	Y	263750	100	66 억	8985704	N	N	34234	N	N
149	20230804	130849	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	53800	0	3	0.00	9726923500	180556	58.85	54000	55200	53200	69900	37700	53800	53872.07	13.99	0	54396	55666	54732	53766	52832	51866	54250	52350	66	16100	100	38730	100	1	64247855	34565	-81.27	4.70	12	0.28	-662.00	11453.00	62400	20220809	-13.78	37350	20221013	44.04	59200	-9.12	20230720	39550	36.03	20230102	62400	-13.78	20220809	37350	44.04	20221013	0.96	Y	263750	100	66 억	8985704	N	N	34234	N	N
150	20230804	120846	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	53900	100	2	0.19	9009084100	167179	54.49	54000	55200	53200	69900	37700	53800	53888.87	13.99	0	47192	55666	54732	53766	52832	51866	54250	52350	66	16100	100	38730	100	1	64247855	34630	-81.42	4.71	12	0.26	-662.00	11453.00	62400	20220809	-13.62	37350	20221013	44.31	59200	-8.95	20230720	39550	36.28	20230102	62400	-13.62	20220809	37350	44.31	20221013	0.96	Y	263750	100	66 억	8985704	N	N	34234	N	N
151	20230804	110857	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	53400	-400	5	-0.74	7081331400	131097	42.73	54000	55200	53300	69900	37700	53800	54016.02	13.99	0	30546	55666	54732	53766	52832	51866	54250	52350	66	16100	100	38730	100	1	64247855	34308	-80.66	4.66	12	0.20	-662.00	11453.00	62400	20220809	-14.42	37350	20221013	42.97	59200	-9.80	20230720	39550	35.02	20230102	62400	-14.42	20220809	37350	42.97	20221013	0.96	Y	263750	100	66 억	8985704	N	N	34234	N	N
152	20230804	100841	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	54100	300	2	0.56	3674335700	67454	21.98	54000	55200	53900	69900	37700	53800	54472.05	13.99	0	12911	55666	54732	53766	52832	51866	54250	52350	66	16100	100	38730	100	1	64247855	34758	-81.72	4.72	12	0.10	-662.00	11453.00	62400	20220809	-13.30	37350	20221013	44.85	59200	-8.61	20230720	39550	36.79	20230102	62400	-13.30	20220809	37350	44.85	20221013	0.96	Y	263750	100	66 억	8985704	N	N	34234	N	N
153	20230804	090842	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	54300	500	2	0.93	744142600	13704	4.47	54000	54500	54000	69900	37700	53800	54302.33	13.99	0	4096	55666	54732	53766	52832	51866	54250	52350	66	16100	100	38730	100	1	64247855	34887	-82.02	4.74	12	0.02	-662.00	11453.00	62400	20220809	-12.98	37350	20221013	45.38	59200	-8.28	20230720	39550	37.29	20230102	62400	-12.98	20220809	37350	45.38	20221013	0.96	Y	263750	100	66 억	8985704	N	N	34234	N	N
154	20230803	160843	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	53800	-1400	5	-2.54	16377496000	305110	109.71	54500	54700	52800	71700	38700	55200	53677.26	13.97	0	-5518	57200	56200	55100	54100	53000	56700	54600	66	16500	100	39740	100	1	64247855	34565	-81.27	4.70	12	0.47	-662.00	11453.00	62400	20220809	-13.78	37350	20221013	44.04	59200	-9.12	20230720	39550	36.03	20230102	62400	-13.78	20220809	37350	44.04	20221013	0.95	Y	263750	100	66 억	8975244	N	N	34234	N	N
155	20230803	150851	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	53800	-1400	5	-2.54	15483564900	288474	103.73	54500	54700	52800	71700	38700	55200	53674.01	13.97	0	-8748	57200	56200	55100	54100	53000	56700	54600	66	16500	100	39740	100	1	64247855	34565	-81.27	4.70	12	0.45	-662.00	11453.00	62400	20220809	-13.78	37350	20221013	44.04	59200	-9.12	20230720	39550	36.03	20230102	62400	-13.78	20220809	37350	44.04	20221013	0.95	Y	263750	100	66 억	8975244	N	N	45257	N	N
156	20230803	140842	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	53800	-1400	5	-2.54	13065652600	243361	87.50	54500	54700	52800	71700	38700	55200	53688.33	13.97	0	-18133	57200	56200	55100	54100	53000	56700	54600	66	16500	100	39740	100	1	64247855	34565	-81.27	4.70	12	0.38	-662.00	11453.00	62400	20220809	-13.78	37350	20221013	44.04	59200	-9.12	20230720	39550	36.03	20230102	62400	-13.78	20220809	37350	44.04	20221013	0.95	Y	263750	100	66 억	8975244	N	N	45257	N	N
157	20230803	130845	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	53600	-1600	5	-2.90	11599036200	216114	77.71	54500	54700	52800	71700	38700	55200	53670.88	13.97	0	-28588	57200	56200	55100	54100	53000	56700	54600	66	16500	100	39740	100	1	64247855	34437	-80.97	4.68	12	0.34	-662.00	11453.00	62400	20220809	-14.10	37350	20221013	43.51	59200	-9.46	20230720	39550	35.52	20230102	62400	-14.10	20220809	37350	43.51	20221013	0.95	Y	263750	100	66 억	8975244	N	N	45257	N	N
158	20230803	120849	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	53600	-1600	5	-2.90	10654080600	198517	71.38	54500	54700	52800	71700	38700	55200	53668.32	13.97	0	-30637	57200	56200	55100	54100	53000	56700	54600	66	16500	100	39740	100	1	64247855	34437	-80.97	4.68	12	0.31	-662.00	11453.00	62400	20220809	-14.10	37350	20221013	43.51	59200	-9.46	20230720	39550	35.52	20230102	62400	-14.10	20220809	37350	43.51	20221013	0.95	Y	263750	100	66 억	8975244	N	N	45257	N	N
159	20230803	110838	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	53500	-1700	5	-3.08	9369891800	174526	62.75	54500	54700	52800	71700	38700	55200	53687.61	13.97	0	-39032	57200	56200	55100	54100	53000	56700	54600	66	16500	100	39740	100	1	64247855	34373	-80.82	4.67	12	0.27	-662.00	11453.00	62400	20220809	-14.26	37350	20221013	43.24	59200	-9.63	20230720	39550	35.27	20230102	62400	-14.26	20220809	37350	43.24	20221013	0.95	Y	263750	100	66 억	8975244	N	N	45257	N	N
160	20230803	100837	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	53500	-1700	5	-3.08	6996633600	130390	46.88	54500	54700	52800	71700	38700	55200	53659.22	13.97	0	-46463	57200	56200	55100	54100	53000	56700	54600	66	16500	100	39740	100	1	64247855	34373	-80.82	4.67	12	0.20	-662.00	11453.00	62400	20220809	-14.26	37350	20221013	43.24	59200	-9.63	20230720	39550	35.27	20230102	62400	-14.26	20220809	37350	43.24	20221013	0.95	Y	263750	100	66 억	8975244	N	N	45257	N	N
161	20230803	090838	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	53900	-1300	5	-2.36	1718221100	31706	11.40	54500	54700	53800	71700	38700	55200	54192.14	13.97	0	-13822	57200	56200	55100	54100	53000	56700	54600	66	16500	100	39740	100	1	64247855	34630	-81.42	4.71	12	0.05	-662.00	11453.00	62400	20220809	-13.62	37350	20221013	44.31	59200	-8.95	20230720	39550	36.28	20230102	62400	-13.62	20220809	37350	44.31	20221013	0.95	Y	263750	100	66 억	8975244	N	N	45257	N	N
162	20230802	160844	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	55200	-500	5	-0.90	15115061300	275064	102.02	55100	56100	54000	72400	39000	55700	54950.73	13.90	0	35016	57500	56600	56000	55100	54500	57050	55550	66	16700	100	40100	100	1	64247855	35465	-83.38	4.82	12	0.43	-662.00	11453.00	62400	20220809	-11.54	37350	20221013	47.79	59200	-6.76	20230720	39550	39.57	20230102	62400	-11.54	20220809	37350	47.79	20221013	0.95	Y	263750	100	66 억	8932298	N	N	45254	N	N
163	20230802	150855	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	54800	-900	5	-1.62	13702443000	249412	92.51	55100	56100	54000	72400	39000	55700	54938.68	13.90	0	31152	57500	56600	56000	55100	54500	57050	55550	66	16700	100	40100	100	1	64247855	35208	-82.78	4.78	12	0.39	-662.00	11453.00	62400	20220809	-12.18	37350	20221013	46.72	59200	-7.43	20230720	39550	38.56	20230102	62400	-12.18	20220809	37350	46.72	20221013	0.95	Y	263750	100	66 억	8932298	N	N	51961	N	N
164	20230802	140844	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	54700	-1000	5	-1.80	11711640200	212994	79.00	55100	56100	54000	72400	39000	55700	54985.44	13.90	0	23638	57500	56600	56000	55100	54500	57050	55550	66	16700	100	40100	100	1	64247855	35144	-82.63	4.78	12	0.33	-662.00	11453.00	62400	20220809	-12.34	37350	20221013	46.45	59200	-7.60	20230720	39550	38.31	20230102	62400	-12.34	20220809	37350	46.45	20221013	0.95	Y	263750	100	66 억	8932298	N	N	51961	N	N
165	20230802	130839	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	54700	-1000	5	-1.80	9674569200	175773	65.19	55100	56100	54000	72400	39000	55700	55039.75	13.90	0	20423	57500	56600	56000	55100	54500	57050	55550	66	16700	100	40100	100	1	64247855	35144	-82.63	4.78	12	0.27	-662.00	11453.00	62400	20220809	-12.34	37350	20221013	46.45	59200	-7.60	20230720	39550	38.31	20230102	62400	-12.34	20220809	37350	46.45	20221013	0.95	Y	263750	100	66 억	8932298	N	N	51961	N	N
166	20230802	120833	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	55200	-500	5	-0.90	8609670600	156423	58.02	55100	56100	54000	72400	39000	55700	55040.52	13.90	0	19927	57500	56600	56000	55100	54500	57050	55550	66	16700	100	40100	100	1	64247855	35465	-83.38	4.82	12	0.24	-662.00	11453.00	62400	20220809	-11.54	37350	20221013	47.79	59200	-6.76	20230720	39550	39.57	20230102	62400	-11.54	20220809	37350	47.79	20221013	0.95	Y	263750	100	66 억	8932298	N	N	51961	N	N
167	20230802	110836	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	55400	-300	5	-0.54	7483108700	136123	50.49	55100	56100	54000	72400	39000	55700	54972.60	13.90	0	18611	57500	56600	56000	55100	54500	57050	55550	66	16700	100	40100	100	1	64247855	35593	-83.69	4.84	12	0.21	-662.00	11453.00	62400	20220809	-11.22	37350	20221013	48.33	59200	-6.42	20230720	39550	40.08	20230102	62400	-11.22	20220809	37350	48.33	20221013	0.95	Y	263750	100	66 억	8932298	N	N	51961	N	N
168	20230802	100838	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	55800	100	2	0.18	5547219600	101387	37.60	55100	55800	54000	72400	39000	55700	54712.34	13.90	0	12737	57500	56600	56000	55100	54500	57050	55550	66	16700	100	40100	100	1	64247855	35850	-84.29	4.87	12	0.16	-662.00	11453.00	62400	20220809	-10.58	37350	20221013	49.40	59200	-5.74	20230720	39550	41.09	20230102	62400	-10.58	20220809	37350	49.40	20221013	0.95	Y	263750	100	66 억	8932298	N	N	51961	N	N
169	20230802	090837	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	54600	-1100	5	-1.97	2177149900	39893	14.80	55100	55300	54000	72400	39000	55700	54571.88	13.90	0	-7419	57500	56600	56000	55100	54500	57050	55550	66	16700	100	40100	100	1	64247855	35079	-82.48	4.77	12	0.06	-662.00	11453.00	62400	20220809	-12.50	37350	20221013	46.18	59200	-7.77	20230720	39550	38.05	20230102	62400	-12.50	20220809	37350	46.18	20221013	0.95	Y	263750	100	66 억	8932298	N	N	51961	N	N
170	20230801	160836	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	55700	-300	5	-0.54	15059919800	268561	98.75	55500	56900	55400	72800	39200	56000	56077.39	13.94	0	-26793	57666	56832	55666	54832	53666	57250	55250	66	16800	100	40320	100	1	64247855	35786	-84.14	4.86	12	0.42	-662.00	11453.00	62400	20220809	-10.74	37350	20221013	49.13	59200	-5.91	20230720	39550	40.83	20230102	62400	-10.74	20220809	37350	49.13	20221013	0.93	Y	263750	100	66 억	8954595	N	N	51859	N	N
171	20230801	150832	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	55900	-100	5	-0.18	14007815000	249683	91.81	55500	56900	55400	72800	39200	56000	56102.40	13.94	0	-25842	57666	56832	55666	54832	53666	57250	55250	66	16800	100	40320	100	1	64247855	35915	-84.44	4.88	12	0.39	-662.00	11453.00	62400	20220809	-10.42	37350	20221013	49.67	59200	-5.57	20230720	39550	41.34	20230102	62400	-10.42	20220809	37350	49.67	20221013	0.93	Y	263750	100	66 억	8954595	N	N	27332	N	N
172	20230801	140848	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	56100	100	2	0.18	11536374200	205433	75.54	55500	56900	55400	72800	39200	56000	56156.38	13.94	0	-21102	57666	56832	55666	54832	53666	57250	55250	66	16800	100	40320	100	1	64247855	36043	-84.74	4.90	12	0.32	-662.00	11453.00	62400	20220809	-10.10	37350	20221013	50.20	59200	-5.24	20230720	39550	41.85	20230102	62400	-10.10	20220809	37350	50.20	20221013	0.93	Y	263750	100	66 억	8954595	N	N	27332	N	N
173	20230801	130829	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	56000	0	3	0.00	9349010600	166436	61.20	55500	56900	55400	72800	39200	56000	56171.81	13.94	0	-13119	57666	56832	55666	54832	53666	57250	55250	66	16800	100	40320	100	1	64247855	35979	-84.59	4.89	12	0.26	-662.00	11453.00	62400	20220809	-10.26	37350	20221013	49.93	59200	-5.41	20230720	39550	41.59	20230102	62400	-10.26	20220809	37350	49.93	20221013	0.93	Y	263750	100	66 억	8954595	N	N	27332	N	N
174	20230801	120830	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	56300	300	2	0.54	8175462400	145554	53.52	55500	56900	55400	72800	39200	56000	56167.90	13.94	0	-9664	57666	56832	55666	54832	53666	57250	55250	66	16800	100	40320	100	1	64247855	36172	-85.05	4.92	12	0.23	-662.00	11453.00	62400	20220809	-9.78	37350	20221013	50.74	59200	-4.90	20230720	39550	42.35	20230102	62400	-9.78	20220809	37350	50.74	20221013	0.93	Y	263750	100	66 억	8954595	N	N	27332	N	N
175	20230801	110826	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	56200	200	2	0.36	6310414100	112329	41.30	55500	56900	55400	72800	39200	56000	56177.96	13.94	0	-2899	57666	56832	55666	54832	53666	57250	55250	66	16800	100	40320	100	1	64247855	36107	-84.89	4.91	12	0.17	-662.00	11453.00	62400	20220809	-9.94	37350	20221013	50.47	59200	-5.07	20230720	39550	42.10	20230102	62400	-9.94	20220809	37350	50.47	20221013	0.93	Y	263750	100	66 억	8954595	N	N	27332	N	N
176	20230801	100831	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	56100	100	2	0.18	4774656900	85025	31.26	55500	56900	55400	72800	39200	56000	56155.92	13.94	0	-5624	57666	56832	55666	54832	53666	57250	55250	66	16800	100	40320	100	1	64247855	36043	-84.74	4.90	12	0.13	-662.00	11453.00	62400	20220809	-10.10	37350	20221013	50.20	59200	-5.24	20230720	39550	41.85	20230102	62400	-10.10	20220809	37350	50.20	20221013	0.93	Y	263750	100	66 억	8954595	N	N	27332	N	N
177	20230801	090824	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	56300	300	2	0.54	1222441300	21751	8.00	55500	56900	55400	72800	39200	56000	56201.61	13.94	0	4315	57666	56832	55666	54832	53666	57250	55250	66	16800	100	40320	100	1	64247855	36172	-85.05	4.92	12	0.03	-662.00	11453.00	62400	20220809	-9.78	37350	20221013	50.74	59200	-4.90	20230720	39550	42.35	20230102	62400	-9.78	20220809	37350	50.74	20221013	0.93	Y	263750	100	66 억	8954595	N	N	27332	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History