KissMeData/225570/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	161008	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17600	-210	5	-1.18	4518192020	256213	96.87	17810	17920	17480	23150	12470	17810	17634.55	3.83	0	49276	18290	18050	17900	17660	17510	17975	17585	329	5340	500	12460	10	1	65766270	11575	164.49	4.29	12	0.39	107.00	4103.00	25200	20230626	-30.16	11750	20230103	49.79	25200	-30.16	20230626	11750	49.79	20230103	25200	-30.16	20230626	11750	49.79	20230103	3.19	Y	225570	500	328 억	2520844	N	N	30627	N	N
3	20230831	151246	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17580	-230	5	-1.29	4097606600	232335	87.84	17810	17920	17480	23150	12470	17810	17636.63	3.83	0	36722	18290	18050	17900	17660	17510	17975	17585	329	5340	500	12460	10	1	65766270	11562	164.30	4.28	12	0.35	107.00	4103.00	25200	20230626	-30.24	11750	20230103	49.62	25200	-30.24	20230626	11750	49.62	20230103	25200	-30.24	20230626	11750	49.62	20230103	3.19	Y	225570	500	328 억	2520844	N	N	15224	N	N
4	20230831	141356	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17630	-180	5	-1.01	3204108680	181538	68.64	17810	17920	17480	23150	12470	17810	17649.80	3.83	0	21465	18290	18050	17900	17660	17510	17975	17585	329	5340	500	12460	10	1	65766270	11595	164.77	4.30	12	0.28	107.00	4103.00	25200	20230626	-30.04	11750	20230103	50.04	25200	-30.04	20230626	11750	50.04	20230103	25200	-30.04	20230626	11750	50.04	20230103	3.19	Y	225570	500	328 억	2520844	N	N	15224	N	N
5	20230831	131321	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17650	-160	5	-0.90	2802590880	158795	60.04	17810	17920	17480	23150	12470	17810	17649.11	3.83	0	14977	18290	18050	17900	17660	17510	17975	17585	329	5340	500	12460	10	1	65766270	11608	164.95	4.30	12	0.24	107.00	4103.00	25200	20230626	-29.96	11750	20230103	50.21	25200	-29.96	20230626	11750	50.21	20230103	25200	-29.96	20230626	11750	50.21	20230103	3.19	Y	225570	500	328 억	2520844	N	N	15224	N	N
6	20230831	121407	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17520	-290	5	-1.63	2217804860	125452	47.43	17810	17920	17480	23150	12470	17810	17678.51	3.83	0	5828	18290	18050	17900	17660	17510	17975	17585	329	5340	500	12460	10	1	65766270	11522	163.74	4.27	12	0.19	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	3.19	Y	225570	500	328 억	2520844	N	N	15224	N	N
7	20230831	111840	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17650	-160	5	-0.90	1428655010	80496	30.43	17810	17920	17610	23150	12470	17810	17748.15	3.83	0	-5063	18290	18050	17900	17660	17510	17975	17585	329	5340	500	12460	10	1	65766270	11608	164.95	4.30	12	0.12	107.00	4103.00	25200	20230626	-29.96	11750	20230103	50.21	25200	-29.96	20230626	11750	50.21	20230103	25200	-29.96	20230626	11750	50.21	20230103	3.19	Y	225570	500	328 억	2520844	N	N	15224	N	N
8	20230831	101455	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17770	-40	5	-0.22	991840960	55841	21.11	17810	17920	17610	23150	12470	17810	17761.88	3.83	0	1818	18290	18050	17900	17660	17510	17975	17585	329	5340	500	12460	10	1	65766270	11687	166.07	4.33	12	0.08	107.00	4103.00	25200	20230626	-29.48	11750	20230103	51.23	25200	-29.48	20230626	11750	51.23	20230103	25200	-29.48	20230626	11750	51.23	20230103	3.19	Y	225570	500	328 억	2520844	N	N	15224	N	N
9	20230831	091325	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17730	-80	5	-0.45	402328570	22729	8.59	17810	17860	17610	23150	12470	17810	17701.11	3.83	0	-1030	18290	18050	17900	17660	17510	17975	17585	329	5340	500	12460	10	1	65766270	11660	165.70	4.32	12	0.03	107.00	4103.00	25200	20230626	-29.64	11750	20230103	50.89	25200	-29.64	20230626	11750	50.89	20230103	25200	-29.64	20230626	11750	50.89	20230103	3.19	Y	225570	500	328 억	2520844	N	N	15224	N	N
10	20230830	161012	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17810	0	3	0.00	4685490890	261795	90.15	17980	18140	17750	23150	12470	17810	17897.69	3.95	0	1749	18163	17986	17743	17566	17323	18075	17655	329	5340	500	12460	10	1	65766270	11713	166.45	4.34	12	0.40	107.00	4103.00	25200	20230626	-29.33	11750	20230103	51.57	25200	-29.33	20230626	11750	51.57	20230103	25200	-29.33	20230626	11750	51.57	20230103	3.19	Y	225570	500	328 억	2597163	N	N	15224	N	N
11	20230830	151224	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17840	30	2	0.17	4530591180	253098	87.16	17980	18140	17750	23150	12470	17810	17900.54	3.95	0	-366	18163	17986	17743	17566	17323	18075	17655	329	5340	500	12460	10	1	65766270	11733	166.73	4.35	12	0.38	107.00	4103.00	25200	20230626	-29.21	11750	20230103	51.83	25200	-29.21	20230626	11750	51.83	20230103	25200	-29.21	20230626	11750	51.83	20230103	3.19	Y	225570	500	328 억	2597163	N	N	13037	N	N
12	20230830	141314	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17850	40	2	0.22	4051730410	226196	77.89	17980	18140	17750	23150	12470	17810	17912.48	3.95	0	2543	18163	17986	17743	17566	17323	18075	17655	329	5340	500	12460	10	1	65766270	11739	166.82	4.35	12	0.34	107.00	4103.00	25200	20230626	-29.17	11750	20230103	51.91	25200	-29.17	20230626	11750	51.91	20230103	25200	-29.17	20230626	11750	51.91	20230103	3.19	Y	225570	500	328 억	2597163	N	N	13037	N	N
13	20230830	131304	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17750	-60	5	-0.34	3561404210	198674	68.42	17980	18140	17750	23150	12470	17810	17925.87	3.95	0	7011	18163	17986	17743	17566	17323	18075	17655	329	5340	500	12460	10	1	65766270	11674	165.89	4.33	12	0.30	107.00	4103.00	25200	20230626	-29.56	11750	20230103	51.06	25200	-29.56	20230626	11750	51.06	20230103	25200	-29.56	20230626	11750	51.06	20230103	3.19	Y	225570	500	328 억	2597163	N	N	13037	N	N
14	20230830	121318	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17820	10	2	0.06	3085463370	171942	59.21	17980	18140	17800	23150	12470	17810	17944.79	3.95	0	19210	18163	17986	17743	17566	17323	18075	17655	329	5340	500	12460	10	1	65766270	11720	166.54	4.34	12	0.26	107.00	4103.00	25200	20230626	-29.29	11750	20230103	51.66	25200	-29.29	20230626	11750	51.66	20230103	25200	-29.29	20230626	11750	51.66	20230103	3.19	Y	225570	500	328 억	2597163	N	N	13037	N	N
15	20230830	111823	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17860	50	2	0.28	2747732650	153015	52.69	17980	18140	17800	23150	12470	17810	17957.28	3.95	0	25285	18163	17986	17743	17566	17323	18075	17655	329	5340	500	12460	10	1	65766270	11746	166.92	4.35	12	0.23	107.00	4103.00	25200	20230626	-29.13	11750	20230103	52.00	25200	-29.13	20230626	11750	52.00	20230103	25200	-29.13	20230626	11750	52.00	20230103	3.19	Y	225570	500	328 억	2597163	N	N	13037	N	N
16	20230830	101356	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17850	40	2	0.22	2063360430	114714	39.50	17980	18140	17830	23150	12470	17810	17987.00	3.95	0	28269	18163	17986	17743	17566	17323	18075	17655	329	5340	500	12460	10	1	65766270	11739	166.82	4.35	12	0.17	107.00	4103.00	25200	20230626	-29.17	11750	20230103	51.91	25200	-29.17	20230626	11750	51.91	20230103	25200	-29.17	20230626	11750	51.91	20230103	3.19	Y	225570	500	328 억	2597163	N	N	13037	N	N
17	20230830	091257	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	18070	260	2	1.46	901643500	50024	17.23	17980	18140	17860	23150	12470	17810	18024.22	3.95	0	15179	18163	17986	17743	17566	17323	18075	17655	329	5340	500	12460	10	1	65766270	11884	168.88	4.40	12	0.08	107.00	4103.00	25200	20230626	-28.29	11750	20230103	53.79	25200	-28.29	20230626	11750	53.79	20230103	25200	-28.29	20230626	11750	53.79	20230103	3.19	Y	225570	500	328 억	2597163	N	N	13037	N	N
18	20230829	161006	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17810	410	2	2.36	5155329780	289475	115.05	17550	17920	17500	22600	12180	17400	17809.24	3.84	0	77080	18133	17766	17583	17216	17033	17675	17125	329	5200	500	12180	10	1	65766270	11713	166.45	4.34	12	0.44	107.00	4103.00	25200	20230626	-29.33	11750	20230103	51.57	25200	-29.33	20230626	11750	51.57	20230103	25200	-29.33	20230626	11750	51.57	20230103	3.20	Y	225570	500	328 억	2527169	N	N	13037	N	N
19	20230829	151232	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17800	400	2	2.30	4938040170	277272	110.20	17550	17920	17500	22600	12180	17400	17809.37	3.84	0	79854	18133	17766	17583	17216	17033	17675	17125	329	5200	500	12180	10	1	65766270	11706	166.36	4.34	12	0.42	107.00	4103.00	25200	20230626	-29.37	11750	20230103	51.49	25200	-29.37	20230626	11750	51.49	20230103	25200	-29.37	20230626	11750	51.49	20230103	3.20	Y	225570	500	328 억	2527169	N	N	16156	N	N
20	20230829	141357	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17850	450	2	2.59	4382587100	246151	97.83	17550	17920	17500	22600	12180	17400	17804.47	3.84	0	75208	18133	17766	17583	17216	17033	17675	17125	329	5200	500	12180	10	1	65766270	11739	166.82	4.35	12	0.37	107.00	4103.00	25200	20230626	-29.17	11750	20230103	51.91	25200	-29.17	20230626	11750	51.91	20230103	25200	-29.17	20230626	11750	51.91	20230103	3.20	Y	225570	500	328 억	2527169	N	N	16156	N	N
21	20230829	131259	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17850	450	2	2.59	3877277490	217871	86.59	17550	17920	17500	22600	12180	17400	17796.21	3.84	0	71891	18133	17766	17583	17216	17033	17675	17125	329	5200	500	12180	10	1	65766270	11739	166.82	4.35	12	0.33	107.00	4103.00	25200	20230626	-29.17	11750	20230103	51.91	25200	-29.17	20230626	11750	51.91	20230103	25200	-29.17	20230626	11750	51.91	20230103	3.20	Y	225570	500	328 억	2527169	N	N	16156	N	N
22	20230829	121352	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17800	400	2	2.30	3047507370	171375	68.11	17550	17920	17500	22600	12180	17400	17782.68	3.84	0	55001	18133	17766	17583	17216	17033	17675	17125	329	5200	500	12180	10	1	65766270	11706	166.36	4.34	12	0.26	107.00	4103.00	25200	20230626	-29.37	11750	20230103	51.49	25200	-29.37	20230626	11750	51.49	20230103	25200	-29.37	20230626	11750	51.49	20230103	3.20	Y	225570	500	328 억	2527169	N	N	16156	N	N
23	20230829	112035	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17720	320	2	1.84	2719500390	152936	60.79	17550	17920	17500	22600	12180	17400	17781.95	3.84	0	54292	18133	17766	17583	17216	17033	17675	17125	329	5200	500	12180	10	1	65766270	11654	165.61	4.32	12	0.23	107.00	4103.00	25200	20230626	-29.68	11750	20230103	50.81	25200	-29.68	20230626	11750	50.81	20230103	25200	-29.68	20230626	11750	50.81	20230103	3.20	Y	225570	500	328 억	2527169	N	N	16156	N	N
24	20230829	101451	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17790	390	2	2.24	2222304200	124986	49.68	17550	17920	17500	22600	12180	17400	17780.43	3.84	0	50877	18133	17766	17583	17216	17033	17675	17125	329	5200	500	12180	10	1	65766270	11700	166.26	4.34	12	0.19	107.00	4103.00	25200	20230626	-29.40	11750	20230103	51.40	25200	-29.40	20230626	11750	51.40	20230103	25200	-29.40	20230626	11750	51.40	20230103	3.20	Y	225570	500	328 억	2527169	N	N	16156	N	N
25	20230829	090950	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17800	400	2	2.30	774603030	43694	17.37	17550	17850	17500	22600	12180	17400	17727.90	3.84	0	23139	18133	17766	17583	17216	17033	17675	17125	329	5200	500	12180	10	1	65766270	11706	166.36	4.34	12	0.07	107.00	4103.00	25200	20230626	-29.37	11750	20230103	51.49	25200	-29.37	20230626	11750	51.49	20230103	25200	-29.37	20230626	11750	51.49	20230103	3.20	Y	225570	500	328 억	2527169	N	N	16156	N	N
26	20230828	160937	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17400	-250	5	-1.42	4364838430	249174	91.86	17820	17950	17400	22900	12360	17650	17517.29	3.86	0	-28504	18303	17976	17663	17336	17023	18140	17500	329	5250	500	12350	10	1	65766270	11443	162.62	4.24	12	0.38	107.00	4103.00	25200	20230626	-30.95	11750	20230103	48.09	25200	-30.95	20230626	11750	48.09	20230103	25200	-30.95	20230626	11750	48.09	20230103	3.16	Y	225570	500	328 억	2539858	N	N	16156	N	N
27	20230828	150947	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17460	-190	5	-1.08	3882171540	221466	81.65	17820	17950	17400	22900	12360	17650	17529.42	3.86	0	-30492	18303	17976	17663	17336	17023	18140	17500	329	5250	500	12350	10	1	65766270	11483	163.18	4.26	12	0.34	107.00	4103.00	25200	20230626	-30.71	11750	20230103	48.60	25200	-30.71	20230626	11750	48.60	20230103	25200	-30.71	20230626	11750	48.60	20230103	3.16	Y	225570	500	328 억	2539858	N	N	36470	N	N
28	20230828	140949	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17430	-220	5	-1.25	3262397900	185918	68.54	17820	17950	17400	22900	12360	17650	17547.51	3.86	0	-24713	18303	17976	17663	17336	17023	18140	17500	329	5250	500	12350	10	1	65766270	11463	162.90	4.25	12	0.28	107.00	4103.00	25200	20230626	-30.83	11750	20230103	48.34	25200	-30.83	20230626	11750	48.34	20230103	25200	-30.83	20230626	11750	48.34	20230103	3.16	Y	225570	500	328 억	2539858	N	N	36470	N	N
29	20230828	130958	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17500	-150	5	-0.85	2700291670	153704	56.67	17820	17950	17400	22900	12360	17650	17568.13	3.86	0	-22718	18303	17976	17663	17336	17023	18140	17500	329	5250	500	12350	10	1	65766270	11509	163.55	4.27	12	0.23	107.00	4103.00	25200	20230626	-30.56	11750	20230103	48.94	25200	-30.56	20230626	11750	48.94	20230103	25200	-30.56	20230626	11750	48.94	20230103	3.16	Y	225570	500	328 억	2539858	N	N	36470	N	N
30	20230828	120950	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17520	-130	5	-0.74	2400477110	136561	50.35	17820	17950	17400	22900	12360	17650	17578.06	3.86	0	-20281	18303	17976	17663	17336	17023	18140	17500	329	5250	500	12350	10	1	65766270	11522	163.74	4.27	12	0.21	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	3.16	Y	225570	500	328 억	2539858	N	N	36470	N	N
31	20230828	110945	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17480	-170	5	-0.96	2134483970	121353	44.74	17820	17950	17400	22900	12360	17650	17589.05	3.86	0	-16430	18303	17976	17663	17336	17023	18140	17500	329	5250	500	12350	10	1	65766270	11496	163.36	4.26	12	0.18	107.00	4103.00	25200	20230626	-30.63	11750	20230103	48.77	25200	-30.63	20230626	11750	48.77	20230103	25200	-30.63	20230626	11750	48.77	20230103	3.16	Y	225570	500	328 억	2539858	N	N	36470	N	N
32	20230828	100935	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17450	-200	5	-1.13	1639634750	92991	34.28	17820	17950	17410	22900	12360	17650	17632.19	3.86	0	-13414	18303	17976	17663	17336	17023	18140	17500	329	5250	500	12350	10	1	65766270	11476	163.08	4.25	12	0.14	107.00	4103.00	25200	20230626	-30.75	11750	20230103	48.51	25200	-30.75	20230626	11750	48.51	20230103	25200	-30.75	20230626	11750	48.51	20230103	3.16	Y	225570	500	328 억	2539858	N	N	36470	N	N
33	20230828	090949	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17670	20	2	0.11	572849640	32246	11.89	17820	17950	17600	22900	12360	17650	17764.98	3.86	0	-7555	18303	17976	17663	17336	17023	18140	17500	329	5250	500	12350	10	1	65766270	11621	165.14	4.31	12	0.05	107.00	4103.00	25200	20230626	-29.88	11750	20230103	50.38	25200	-29.88	20230626	11750	50.38	20230103	25200	-29.88	20230626	11750	50.38	20230103	3.16	Y	225570	500	328 억	2539858	N	N	36470	N	N
34	20230825	160941	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17650	30	2	0.17	4756724620	269152	72.49	17500	17990	17350	22900	12340	17620	17673.31	3.63	0	13549	18266	17942	17576	17252	16886	18105	17415	329	5280	500	12330	10	1	65766270	11608	164.95	4.30	12	0.41	107.00	4103.00	25200	20230626	-29.96	11750	20230103	50.21	25200	-29.96	20230626	11750	50.21	20230103	25200	-29.96	20230626	11750	50.21	20230103	3.16	Y	225570	500	328 억	2389383	N	N	36470	N	N
35	20230825	150948	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17640	20	2	0.11	4456125620	252140	67.91	17500	17990	17350	22900	12340	17620	17673.52	3.63	0	15823	18266	17942	17576	17252	16886	18105	17415	329	5280	500	12330	10	1	65766270	11601	164.86	4.30	12	0.38	107.00	4103.00	25200	20230626	-30.00	11750	20230103	50.13	25200	-30.00	20230626	11750	50.13	20230103	25200	-30.00	20230626	11750	50.13	20230103	3.16	Y	225570	500	328 억	2389383	N	N	21984	N	N
36	20230825	140946	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17680	60	2	0.34	3910147210	221221	59.58	17500	17990	17350	22900	12340	17620	17675.65	3.63	0	14922	18266	17942	17576	17252	16886	18105	17415	329	5280	500	12330	10	1	65766270	11627	165.23	4.31	12	0.34	107.00	4103.00	25200	20230626	-29.84	11750	20230103	50.47	25200	-29.84	20230626	11750	50.47	20230103	25200	-29.84	20230626	11750	50.47	20230103	3.16	Y	225570	500	328 억	2389383	N	N	21984	N	N
37	20230825	130941	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17690	70	2	0.40	3614844510	204493	55.08	17500	17990	17350	22900	12340	17620	17677.50	3.63	0	18288	18266	17942	17576	17252	16886	18105	17415	329	5280	500	12330	10	1	65766270	11634	165.33	4.31	12	0.31	107.00	4103.00	25200	20230626	-29.80	11750	20230103	50.55	25200	-29.80	20230626	11750	50.55	20230103	25200	-29.80	20230626	11750	50.55	20230103	3.16	Y	225570	500	328 억	2389383	N	N	21984	N	N
38	20230825	120943	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17650	30	2	0.17	3374465490	190898	51.41	17500	17990	17350	22900	12340	17620	17677.22	3.63	0	22023	18266	17942	17576	17252	16886	18105	17415	329	5280	500	12330	10	1	65766270	11608	164.95	4.30	12	0.29	107.00	4103.00	25200	20230626	-29.96	11750	20230103	50.21	25200	-29.96	20230626	11750	50.21	20230103	25200	-29.96	20230626	11750	50.21	20230103	3.16	Y	225570	500	328 억	2389383	N	N	21984	N	N
39	20230825	110942	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17780	160	2	0.91	2757917220	156053	42.03	17500	17990	17350	22900	12340	17620	17673.44	3.63	0	21473	18266	17942	17576	17252	16886	18105	17415	329	5280	500	12330	10	1	65766270	11693	166.17	4.33	12	0.24	107.00	4103.00	25200	20230626	-29.44	11750	20230103	51.32	25200	-29.44	20230626	11750	51.32	20230103	25200	-29.44	20230626	11750	51.32	20230103	3.16	Y	225570	500	328 억	2389383	N	N	21984	N	N
40	20230825	100947	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17740	120	2	0.68	1575345730	89850	24.20	17500	17740	17350	22900	12340	17620	17531.68	3.63	0	21162	18266	17942	17576	17252	16886	18105	17415	329	5280	500	12330	10	1	65766270	11667	165.79	4.32	12	0.14	107.00	4103.00	25200	20230626	-29.60	11750	20230103	50.98	25200	-29.60	20230626	11750	50.98	20230103	25200	-29.60	20230626	11750	50.98	20230103	3.16	Y	225570	500	328 억	2389383	N	N	21984	N	N
41	20230825	090940	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17580	-40	5	-0.23	625874660	35771	9.63	17500	17610	17350	22900	12340	17620	17491.64	3.63	0	10893	18266	17942	17576	17252	16886	18105	17415	329	5280	500	12330	10	1	65766270	11562	164.30	4.28	12	0.05	107.00	4103.00	25200	20230626	-30.24	11750	20230103	49.62	25200	-30.24	20230626	11750	49.62	20230103	25200	-30.24	20230626	11750	49.62	20230103	3.16	Y	225570	500	328 억	2389383	N	N	21984	N	N
42	20230824	160935	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17620	380	2	2.20	6477478500	370026	72.43	17240	17900	17210	22400	12070	17240	17505.29	3.64	0	-22131	18280	17760	17410	16890	16540	17585	16715	329	5160	500	12060	10	1	65766270	11588	164.67	4.29	12	0.56	107.00	4103.00	25200	20230626	-30.08	11750	20230103	49.96	25200	-30.08	20230626	11750	49.96	20230103	25200	-30.08	20230626	11750	49.96	20230103	3.22	Y	225570	500	328 억	2393762	N	N	21984	N	N
43	20230824	150934	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17630	390	2	2.26	6208128150	354726	69.44	17240	17900	17210	22400	12070	17240	17501.19	3.64	0	-26127	18280	17760	17410	16890	16540	17585	16715	329	5160	500	12060	10	1	65766270	11595	164.77	4.30	12	0.54	107.00	4103.00	25200	20230626	-30.04	11750	20230103	50.04	25200	-30.04	20230626	11750	50.04	20230103	25200	-30.04	20230626	11750	50.04	20230103	3.22	Y	225570	500	328 억	2393762	N	N	56221	N	N
44	20230824	140935	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17520	280	2	1.62	4616483220	264833	51.84	17240	17610	17210	22400	12070	17240	17431.68	3.64	0	-14550	18280	17760	17410	16890	16540	17585	16715	329	5160	500	12060	10	1	65766270	11522	163.74	4.27	12	0.40	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	3.22	Y	225570	500	328 억	2393762	N	N	56221	N	N
45	20230824	130939	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17500	260	2	1.51	4102546240	235479	46.09	17240	17610	17210	22400	12070	17240	17422.13	3.64	0	-17009	18280	17760	17410	16890	16540	17585	16715	329	5160	500	12060	10	1	65766270	11509	163.55	4.27	12	0.36	107.00	4103.00	25200	20230626	-30.56	11750	20230103	48.94	25200	-30.56	20230626	11750	48.94	20230103	25200	-30.56	20230626	11750	48.94	20230103	3.22	Y	225570	500	328 억	2393762	N	N	56221	N	N
46	20230824	120941	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17520	280	2	1.62	3612995160	207436	40.61	17240	17610	17210	22400	12070	17240	17417.40	3.64	0	-22667	18280	17760	17410	16890	16540	17585	16715	329	5160	500	12060	10	1	65766270	11522	163.74	4.27	12	0.32	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	3.22	Y	225570	500	328 억	2393762	N	N	56221	N	N
47	20230824	110937	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17540	300	2	1.74	2739277430	157399	30.81	17240	17610	17210	22400	12070	17240	17403.40	3.64	0	-20468	18280	17760	17410	16890	16540	17585	16715	329	5160	500	12060	10	1	65766270	11535	163.93	4.27	12	0.24	107.00	4103.00	25200	20230626	-30.40	11750	20230103	49.28	25200	-30.40	20230626	11750	49.28	20230103	25200	-30.40	20230626	11750	49.28	20230103	3.22	Y	225570	500	328 억	2393762	N	N	56221	N	N
48	20230824	100933	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17330	90	2	0.52	1180671370	68143	13.34	17240	17470	17210	22400	12070	17240	17326.38	3.64	0	-1271	18280	17760	17410	16890	16540	17585	16715	329	5160	500	12060	10	1	65766270	11397	161.96	4.22	12	0.10	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	3.22	Y	225570	500	328 억	2393762	N	N	56221	N	N
49	20230824	090936	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17300	60	2	0.35	278462010	16109	3.15	17240	17410	17210	22400	12070	17240	17286.11	3.64	0	125	18280	17760	17410	16890	16540	17585	16715	329	5160	500	12060	10	1	65766270	11378	161.68	4.22	12	0.02	107.00	4103.00	25200	20230626	-31.35	11750	20230103	47.23	25200	-31.35	20230626	11750	47.23	20230103	25200	-31.35	20230626	11750	47.23	20230103	3.22	Y	225570	500	328 억	2393762	N	N	56221	N	N
50	20230823	160932	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17240	120	2	0.70	8852070080	506100	165.48	17250	17930	17060	22250	11990	17120	17491.46	3.66	0	-12313	17573	17346	17173	16946	16773	17460	17060	329	5130	500	11980	10	1	65766270	11338	161.12	4.20	12	0.77	107.00	4103.00	25200	20230626	-31.59	11750	20230103	46.72	25200	-31.59	20230626	11750	46.72	20230103	25200	-31.59	20230626	11750	46.72	20230103	3.22	Y	225570	500	328 억	2408233	N	N	56221	N	N
51	20230823	150930	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17230	110	2	0.64	8568651530	489664	160.10	17250	17930	17060	22250	11990	17120	17499.04	3.66	0	-8699	17573	17346	17173	16946	16773	17460	17060	329	5130	500	11980	10	1	65766270	11332	161.03	4.20	12	0.74	107.00	4103.00	25200	20230626	-31.63	11750	20230103	46.64	25200	-31.63	20230626	11750	46.64	20230103	25200	-31.63	20230626	11750	46.64	20230103	3.22	Y	225570	500	328 억	2408233	N	N	26391	N	N
52	20230823	140939	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17340	220	2	1.29	7803179500	445268	145.59	17250	17930	17060	22250	11990	17120	17524.68	3.66	0	-737	17573	17346	17173	16946	16773	17460	17060	329	5130	500	11980	10	1	65766270	11404	162.06	4.23	12	0.68	107.00	4103.00	25200	20230626	-31.19	11750	20230103	47.57	25200	-31.19	20230626	11750	47.57	20230103	25200	-31.19	20230626	11750	47.57	20230103	3.22	Y	225570	500	328 억	2408233	N	N	26391	N	N
53	20230823	130930	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17380	260	2	1.52	7247313200	413188	135.10	17250	17930	17060	22250	11990	17120	17539.99	3.66	0	6073	17573	17346	17173	16946	16773	17460	17060	329	5130	500	11980	10	1	65766270	11430	162.43	4.24	12	0.63	107.00	4103.00	25200	20230626	-31.03	11750	20230103	47.91	25200	-31.03	20230626	11750	47.91	20230103	25200	-31.03	20230626	11750	47.91	20230103	3.22	Y	225570	500	328 억	2408233	N	N	26391	N	N
54	20230823	120937	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17440	320	2	1.87	6604295080	376200	123.01	17250	17930	17060	22250	11990	17120	17555.28	3.66	0	4450	17573	17346	17173	16946	16773	17460	17060	329	5130	500	11980	10	1	65766270	11470	162.99	4.25	12	0.57	107.00	4103.00	25200	20230626	-30.79	11750	20230103	48.43	25200	-30.79	20230626	11750	48.43	20230103	25200	-30.79	20230626	11750	48.43	20230103	3.22	Y	225570	500	328 억	2408233	N	N	26391	N	N
55	20230823	110931	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17540	420	2	2.45	5901142080	335993	109.86	17250	17930	17060	22250	11990	17120	17563.29	3.66	0	19133	17573	17346	17173	16946	16773	17460	17060	329	5130	500	11980	10	1	65766270	11535	163.93	4.27	12	0.51	107.00	4103.00	25200	20230626	-30.40	11750	20230103	49.28	25200	-30.40	20230626	11750	49.28	20230103	25200	-30.40	20230626	11750	49.28	20230103	3.22	Y	225570	500	328 억	2408233	N	N	26391	N	N
56	20230823	100932	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17800	680	2	3.97	3922468510	224240	73.32	17250	17820	17060	22250	11990	17120	17492.28	3.66	0	33336	17573	17346	17173	16946	16773	17460	17060	329	5130	500	11980	10	1	65766270	11706	166.36	4.34	12	0.34	107.00	4103.00	25200	20230626	-29.37	11750	20230103	51.49	25200	-29.37	20230626	11750	51.49	20230103	25200	-29.37	20230626	11750	51.49	20230103	3.22	Y	225570	500	328 억	2408233	N	N	26391	N	N
57	20230823	090939	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17070	-50	5	-0.29	453402920	26399	8.63	17250	17310	17060	22250	11990	17120	17175.00	3.66	0	-10353	17573	17346	17173	16946	16773	17460	17060	329	5130	500	11980	10	1	65766270	11226	159.53	4.16	12	0.04	107.00	4103.00	25200	20230626	-32.26	11750	20230103	45.28	25200	-32.26	20230626	11750	45.28	20230103	25200	-32.26	20230626	11750	45.28	20230103	3.22	Y	225570	500	328 억	2408233	N	N	26391	N	N
58	20230822	160927	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17120	20	2	0.12	5138386590	298915	63.74	17110	17400	17000	22200	11970	17100	17190.35	3.62	0	33850	17986	17542	17056	16612	16126	17765	16835	329	5100	500	11970	10	1	65766270	11259	160.00	4.17	12	0.45	107.00	4103.00	25200	20230626	-32.06	11750	20230103	45.70	25200	-32.06	20230626	11750	45.70	20230103	25200	-32.06	20230626	11750	45.70	20230103	3.39	Y	225570	500	328 억	2381010	N	N	26391	N	N
59	20230822	150927	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17190	90	2	0.53	4902034890	285129	60.80	17110	17400	17000	22200	11970	17100	17192.34	3.62	0	33342	17986	17542	17056	16612	16126	17765	16835	329	5100	500	11970	10	1	65766270	11305	160.65	4.19	12	0.43	107.00	4103.00	25200	20230626	-31.79	11750	20230103	46.30	25200	-31.79	20230626	11750	46.30	20230103	25200	-31.79	20230626	11750	46.30	20230103	3.39	Y	225570	500	328 억	2381010	N	N	38372	N	N
60	20230822	140928	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17200	100	2	0.58	4363104890	253770	54.11	17110	17400	17000	22200	11970	17100	17193.15	3.62	0	42042	17986	17542	17056	16612	16126	17765	16835	329	5100	500	11970	10	1	65766270	11312	160.75	4.19	12	0.39	107.00	4103.00	25200	20230626	-31.75	11750	20230103	46.38	25200	-31.75	20230626	11750	46.38	20230103	25200	-31.75	20230626	11750	46.38	20230103	3.39	Y	225570	500	328 억	2381010	N	N	38372	N	N
61	20230822	130925	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17250	150	2	0.88	3910762870	227517	48.52	17110	17400	17000	22200	11970	17100	17188.88	3.62	0	43463	17986	17542	17056	16612	16126	17765	16835	329	5100	500	11970	10	1	65766270	11345	161.21	4.20	12	0.35	107.00	4103.00	25200	20230626	-31.55	11750	20230103	46.81	25200	-31.55	20230626	11750	46.81	20230103	25200	-31.55	20230626	11750	46.81	20230103	3.39	Y	225570	500	328 억	2381010	N	N	38372	N	N
62	20230822	120913	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17290	190	2	1.11	3575724010	208107	44.38	17110	17400	17000	22200	11970	17100	17182.14	3.62	0	41986	17986	17542	17056	16612	16126	17765	16835	329	5100	500	11970	10	1	65766270	11371	161.59	4.21	12	0.32	107.00	4103.00	25200	20230626	-31.39	11750	20230103	47.15	25200	-31.39	20230626	11750	47.15	20230103	25200	-31.39	20230626	11750	47.15	20230103	3.39	Y	225570	500	328 억	2381010	N	N	38372	N	N
63	20230822	110926	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17250	150	2	0.88	3324125120	193550	41.27	17110	17400	17000	22200	11970	17100	17174.50	3.62	0	40306	17986	17542	17056	16612	16126	17765	16835	329	5100	500	11970	10	1	65766270	11345	161.21	4.20	12	0.29	107.00	4103.00	25200	20230626	-31.55	11750	20230103	46.81	25200	-31.55	20230626	11750	46.81	20230103	25200	-31.55	20230626	11750	46.81	20230103	3.39	Y	225570	500	328 억	2381010	N	N	38372	N	N
64	20230822	100922	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17350	250	2	1.46	2665808120	155465	33.15	17110	17400	17000	22200	11970	17100	17147.32	3.62	0	39497	17986	17542	17056	16612	16126	17765	16835	329	5100	500	11970	10	1	65766270	11410	162.15	4.23	12	0.24	107.00	4103.00	25200	20230626	-31.15	11750	20230103	47.66	25200	-31.15	20230626	11750	47.66	20230103	25200	-31.15	20230626	11750	47.66	20230103	3.39	Y	225570	500	328 억	2381010	N	N	38372	N	N
65	20230822	090923	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17030	-70	5	-0.41	635218710	37212	7.94	17110	17200	17000	22200	11970	17100	17070.27	3.62	0	-6377	17986	17542	17056	16612	16126	17765	16835	329	5100	500	11970	10	1	65766270	11200	159.16	4.15	12	0.06	107.00	4103.00	25200	20230626	-32.42	11750	20230103	44.94	25200	-32.42	20230626	11750	44.94	20230103	25200	-32.42	20230626	11750	44.94	20230103	3.39	Y	225570	500	328 억	2381010	N	N	38372	N	N
66	20230821	160921	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17100	460	2	2.76	8011770730	465289	79.09	16570	17500	16570	21600	11650	16640	17219.46	3.71	0	49563	17480	17060	16580	16160	15680	17270	16370	329	4960	500	11640	10	1	65766270	11246	159.81	4.17	12	0.71	107.00	4103.00	25200	20230626	-32.14	11750	20230103	45.53	25200	-32.14	20230626	11750	45.53	20230103	25200	-32.14	20230626	11750	45.53	20230103	3.41	Y	225570	500	328 억	2441534	N	N	38372	N	N
67	20230821	150927	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17200	560	2	3.37	7536407830	437509	74.37	16570	17500	16570	21600	11650	16640	17225.79	3.71	0	44885	17480	17060	16580	16160	15680	17270	16370	329	4960	500	11640	10	1	65766270	11312	160.75	4.19	12	0.67	107.00	4103.00	25200	20230626	-31.75	11750	20230103	46.38	25200	-31.75	20230626	11750	46.38	20230103	25200	-31.75	20230626	11750	46.38	20230103	3.41	Y	225570	500	328 억	2441534	N	N	44845	N	N
68	20230821	140923	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17310	670	2	4.03	6641450340	385460	65.52	16570	17500	16570	21600	11650	16640	17230.01	3.71	0	42655	17480	17060	16580	16160	15680	17270	16370	329	4960	500	11640	10	1	65766270	11384	161.78	4.22	12	0.59	107.00	4103.00	25200	20230626	-31.31	11750	20230103	47.32	25200	-31.31	20230626	11750	47.32	20230103	25200	-31.31	20230626	11750	47.32	20230103	3.41	Y	225570	500	328 억	2441534	N	N	44845	N	N
69	20230821	130934	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17320	680	2	4.09	6162190820	357808	60.82	16570	17500	16570	21600	11650	16640	17222.14	3.71	0	49016	17480	17060	16580	16160	15680	17270	16370	329	4960	500	11640	10	1	65766270	11391	161.87	4.22	12	0.54	107.00	4103.00	25200	20230626	-31.27	11750	20230103	47.40	25200	-31.27	20230626	11750	47.40	20230103	25200	-31.27	20230626	11750	47.40	20230103	3.41	Y	225570	500	328 억	2441534	N	N	44845	N	N
70	20230821	120931	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17330	690	2	4.15	5754616670	334309	56.83	16570	17500	16570	21600	11650	16640	17213.56	3.71	0	50916	17480	17060	16580	16160	15680	17270	16370	329	4960	500	11640	10	1	65766270	11397	161.96	4.22	12	0.51	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	3.41	Y	225570	500	328 억	2441534	N	N	44845	N	N
71	20230821	110922	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17410	770	2	4.63	5120719070	297817	50.62	16570	17500	16570	21600	11650	16640	17194.28	3.71	0	48165	17480	17060	16580	16160	15680	17270	16370	329	4960	500	11640	10	1	65766270	11450	162.71	4.24	12	0.45	107.00	4103.00	25200	20230626	-30.91	11750	20230103	48.17	25200	-30.91	20230626	11750	48.17	20230103	25200	-30.91	20230626	11750	48.17	20230103	3.41	Y	225570	500	328 억	2441534	N	N	44845	N	N
72	20230821	100920	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17390	750	2	4.51	3816282860	222672	37.85	16570	17410	16570	21600	11650	16640	17138.70	3.71	0	34966	17480	17060	16580	16160	15680	17270	16370	329	4960	500	11640	10	1	65766270	11437	162.52	4.24	12	0.34	107.00	4103.00	25200	20230626	-30.99	11750	20230103	48.00	25200	-30.99	20230626	11750	48.00	20230103	25200	-30.99	20230626	11750	48.00	20230103	3.41	Y	225570	500	328 억	2441534	N	N	44845	N	N
73	20230821	090930	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16870	230	2	1.38	1006644440	59655	10.14	16570	17130	16570	21600	11650	16640	16874.64	3.71	0	10064	17480	17060	16580	16160	15680	17270	16370	329	4960	500	11640	10	1	65766270	11095	157.66	4.11	12	0.09	107.00	4103.00	25200	20230626	-33.06	11750	20230103	43.57	25200	-33.06	20230626	11750	43.57	20230103	25200	-33.06	20230626	11750	43.57	20230103	3.41	Y	225570	500	328 억	2441534	N	N	44845	N	N
74	20230818	160922	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16640	-420	5	-2.46	9567756820	575244	111.85	16530	17000	16100	22150	11950	17060	16632.48	3.43	0	150608	17540	17300	16980	16740	16420	17420	16860	329	5100	500	11940	10	1	65766270	10944	155.51	4.06	12	0.87	107.00	4103.00	25200	20230626	-33.97	11750	20230103	41.62	25200	-33.97	20230626	11750	41.62	20230103	25200	-33.97	20230626	11750	41.62	20230103	3.43	Y	225570	500	328 억	2258792	N	N	44845	N	N
75	20230818	150914	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16720	-340	5	-1.99	8842014850	531683	103.38	16530	17000	16100	22150	11950	17060	16630.24	3.43	0	133640	17540	17300	16980	16740	16420	17420	16860	329	5100	500	11940	10	1	65766270	10996	156.26	4.08	12	0.81	107.00	4103.00	25200	20230626	-33.65	11750	20230103	42.30	25200	-33.65	20230626	11750	42.30	20230103	25200	-33.65	20230626	11750	42.30	20230103	3.43	Y	225570	500	328 억	2258792	N	N	11288	N	N
76	20230818	140921	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16740	-320	5	-1.88	7966641180	479255	93.19	16530	17000	16100	22150	11950	17060	16622.97	3.43	0	112563	17540	17300	16980	16740	16420	17420	16860	329	5100	500	11940	10	1	65766270	11009	156.45	4.08	12	0.73	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	3.43	Y	225570	500	328 억	2258792	N	N	11288	N	N
77	20230818	130914	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16680	-380	5	-2.23	7301510720	439408	85.44	16530	17000	16100	22150	11950	17060	16616.70	3.43	0	99759	17540	17300	16980	16740	16420	17420	16860	329	5100	500	11940	10	1	65766270	10970	155.89	4.07	12	0.67	107.00	4103.00	25200	20230626	-33.81	11750	20230103	41.96	25200	-33.81	20230626	11750	41.96	20230103	25200	-33.81	20230626	11750	41.96	20230103	3.43	Y	225570	500	328 억	2258792	N	N	11288	N	N
78	20230818	120926	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16830	-230	5	-1.35	6376904160	384021	74.67	16530	17000	16100	22150	11950	17060	16605.61	3.43	0	83612	17540	17300	16980	16740	16420	17420	16860	329	5100	500	11940	10	1	65766270	11068	157.29	4.10	12	0.58	107.00	4103.00	25200	20230626	-33.21	11750	20230103	43.23	25200	-33.21	20230626	11750	43.23	20230103	25200	-33.21	20230626	11750	43.23	20230103	3.43	Y	225570	500	328 억	2258792	N	N	11288	N	N
79	20230818	110917	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16750	-310	5	-1.82	5342762770	322503	62.71	16530	16840	16100	22150	11950	17060	16566.55	3.43	0	78001	17540	17300	16980	16740	16420	17420	16860	329	5100	500	11940	10	1	65766270	11016	156.54	4.08	12	0.49	107.00	4103.00	25200	20230626	-33.53	11750	20230103	42.55	25200	-33.53	20230626	11750	42.55	20230103	25200	-33.53	20230626	11750	42.55	20230103	3.43	Y	225570	500	328 억	2258792	N	N	11288	N	N
80	20230818	100922	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16710	-350	5	-2.05	4261530890	257742	50.12	16530	16830	16100	22150	11950	17060	16534.09	3.43	0	47193	17540	17300	16980	16740	16420	17420	16860	329	5100	500	11940	10	1	65766270	10990	156.17	4.07	12	0.39	107.00	4103.00	25200	20230626	-33.69	11750	20230103	42.21	25200	-33.69	20230626	11750	42.21	20230103	25200	-33.69	20230626	11750	42.21	20230103	3.43	Y	225570	500	328 억	2258792	N	N	11288	N	N
81	20230818	090926	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16400	-660	5	-3.87	2279323180	138585	26.95	16530	16810	16100	22150	11950	17060	16447.11	3.43	0	-11153	17540	17300	16980	16740	16420	17420	16860	329	5100	500	11940	10	1	65766270	10786	153.27	4.00	12	0.21	107.00	4103.00	25200	20230626	-34.92	11750	20230103	39.57	25200	-34.92	20230626	11750	39.57	20230103	25200	-34.92	20230626	11750	39.57	20230103	3.43	Y	225570	500	328 억	2258792	N	N	11288	N	N
82	20230817	160921	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17060	-170	5	-0.99	8605800180	508140	103.11	16820	17220	16660	22350	12070	17230	16933.92	3.26	0	96463	17930	17580	17390	17040	16850	17485	16945	329	5140	500	12060	10	1	65766270	11220	159.44	4.16	12	0.77	107.00	4103.00	25200	20230626	-32.30	11750	20230103	45.19	25200	-32.30	20230626	11750	45.19	20230103	25200	-32.30	20230626	11750	45.19	20230103	3.50	Y	225570	500	328 억	2142202	N	N	11288	N	N
83	20230817	150928	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17100	-130	5	-0.75	8277285880	488898	99.20	16820	17220	16660	22350	12070	17230	16928.65	3.26	0	95032	17930	17580	17390	17040	16850	17485	16945	329	5140	500	12060	10	1	65766270	11246	159.81	4.17	12	0.74	107.00	4103.00	25200	20230626	-32.14	11750	20230103	45.53	25200	-32.14	20230626	11750	45.53	20230103	25200	-32.14	20230626	11750	45.53	20230103	3.50	Y	225570	500	328 억	2142202	N	N	23989	N	N
84	20230817	140919	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17110	-120	5	-0.70	7369667300	435705	88.41	16820	17220	16660	22350	12070	17230	16912.17	3.26	0	89041	17930	17580	17390	17040	16850	17485	16945	329	5140	500	12060	10	1	65766270	11253	159.91	4.17	12	0.66	107.00	4103.00	25200	20230626	-32.10	11750	20230103	45.62	25200	-32.10	20230626	11750	45.62	20230103	25200	-32.10	20230626	11750	45.62	20230103	3.50	Y	225570	500	328 억	2142202	N	N	23989	N	N
85	20230817	130916	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17090	-140	5	-0.81	6893636840	407863	82.76	16820	17220	16660	22350	12070	17230	16899.42	3.26	0	90039	17930	17580	17390	17040	16850	17485	16945	329	5140	500	12060	10	1	65766270	11239	159.72	4.17	12	0.62	107.00	4103.00	25200	20230626	-32.18	11750	20230103	45.45	25200	-32.18	20230626	11750	45.45	20230103	25200	-32.18	20230626	11750	45.45	20230103	3.50	Y	225570	500	328 억	2142202	N	N	23989	N	N
86	20230817	120920	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17050	-180	5	-1.04	6311042430	373802	75.85	16820	17220	16660	22350	12070	17230	16880.59	3.26	0	92975	17930	17580	17390	17040	16850	17485	16945	329	5140	500	12060	10	1	65766270	11213	159.35	4.16	12	0.57	107.00	4103.00	25200	20230626	-32.34	11750	20230103	45.11	25200	-32.34	20230626	11750	45.11	20230103	25200	-32.34	20230626	11750	45.11	20230103	3.50	Y	225570	500	328 억	2142202	N	N	23989	N	N
87	20230817	110921	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16830	-400	5	-2.32	5570298240	330151	66.99	16820	17220	16660	22350	12070	17230	16868.70	3.26	0	72415	17930	17580	17390	17040	16850	17485	16945	329	5140	500	12060	10	1	65766270	11068	157.29	4.10	12	0.50	107.00	4103.00	25200	20230626	-33.21	11750	20230103	43.23	25200	-33.21	20230626	11750	43.23	20230103	25200	-33.21	20230626	11750	43.23	20230103	3.50	Y	225570	500	328 억	2142202	N	N	23989	N	N
88	20230817	100916	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16950	-280	5	-1.63	4060303240	240270	48.75	16820	17220	16660	22350	12070	17230	16894.74	3.26	0	49959	17930	17580	17390	17040	16850	17485	16945	329	5140	500	12060	10	1	65766270	11147	158.41	4.13	12	0.37	107.00	4103.00	25200	20230626	-32.74	11750	20230103	44.26	25200	-32.74	20230626	11750	44.26	20230103	25200	-32.74	20230626	11750	44.26	20230103	3.50	Y	225570	500	328 억	2142202	N	N	23989	N	N
89	20230817	090913	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	16700	-530	5	-3.08	1655652040	97690	19.82	16820	17220	16660	22350	12070	17230	16939.11	3.26	0	1788	17930	17580	17390	17040	16850	17485	16945	329	5140	500	12060	10	1	65766270	10983	156.07	4.07	12	0.15	107.00	4103.00	25200	20230626	-33.73	11750	20230103	42.13	25200	-33.73	20230626	11750	42.13	20230103	25200	-33.73	20230626	11750	42.13	20230103	3.50	Y	225570	500	328 억	2142202	N	N	23989	N	N
90	20230816	160919	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17230	-470	5	-2.66	8464042180	485520	78.95	17550	17740	17200	23000	12390	17700	17434.31	3.19	0	9683	18446	18072	17776	17402	17106	17925	17255	329	5305	500	12390	10	1	65766270	11332	161.03	4.20	12	0.74	107.00	4103.00	25200	20230626	-31.63	11750	20230103	46.64	25200	-31.63	20230626	11750	46.64	20230103	25200	-31.63	20230626	11750	46.64	20230103	3.49	Y	225570	500	328 억	2100628	N	N	23989	N	N
91	20230816	150921	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17280	-420	5	-2.37	7752384570	444267	72.24	17550	17740	17200	23000	12390	17700	17449.75	3.19	0	3247	18446	18072	17776	17402	17106	17925	17255	329	5305	500	12390	10	1	65766270	11364	161.50	4.21	12	0.68	107.00	4103.00	25200	20230626	-31.43	11750	20230103	47.06	25200	-31.43	20230626	11750	47.06	20230103	25200	-31.43	20230626	11750	47.06	20230103	3.49	Y	225570	500	328 억	2100628	N	N	42423	N	N
92	20230816	140920	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17400	-300	5	-1.69	6029585610	344845	56.08	17550	17740	17340	23000	12390	17700	17484.83	3.19	0	-5701	18446	18072	17776	17402	17106	17925	17255	329	5305	500	12390	10	1	65766270	11443	162.62	4.24	12	0.52	107.00	4103.00	25200	20230626	-30.95	11750	20230103	48.09	25200	-30.95	20230626	11750	48.09	20230103	25200	-30.95	20230626	11750	48.09	20230103	3.49	Y	225570	500	328 억	2100628	N	N	42423	N	N
93	20230816	130916	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17520	-180	5	-1.02	4835553520	276333	44.93	17550	17740	17340	23000	12390	17700	17498.91	3.19	0	10243	18446	18072	17776	17402	17106	17925	17255	329	5305	500	12390	10	1	65766270	11522	163.74	4.27	12	0.42	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	3.49	Y	225570	500	328 억	2100628	N	N	42423	N	N
94	20230816	120930	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17630	-70	5	-0.40	4292694060	245416	39.91	17550	17740	17340	23000	12390	17700	17491.38	3.19	0	9589	18446	18072	17776	17402	17106	17925	17255	329	5305	500	12390	10	1	65766270	11595	164.77	4.30	12	0.37	107.00	4103.00	25200	20230626	-30.04	11750	20230103	50.04	25200	-30.04	20230626	11750	50.04	20230103	25200	-30.04	20230626	11750	50.04	20230103	3.49	Y	225570	500	328 억	2100628	N	N	42423	N	N
95	20230816	110925	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17560	-140	5	-0.79	3588235160	205306	33.39	17550	17740	17340	23000	12390	17700	17477.35	3.19	0	20595	18446	18072	17776	17402	17106	17925	17255	329	5305	500	12390	10	1	65766270	11549	164.11	4.28	12	0.31	107.00	4103.00	25200	20230626	-30.32	11750	20230103	49.45	25200	-30.32	20230626	11750	49.45	20230103	25200	-30.32	20230626	11750	49.45	20230103	3.49	Y	225570	500	328 억	2100628	N	N	42423	N	N
96	20230816	100921	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17430	-270	5	-1.53	2667420160	153006	24.88	17550	17580	17340	23000	12390	17700	17433.19	3.19	0	20626	18446	18072	17776	17402	17106	17925	17255	329	5305	500	12390	10	1	65766270	11463	162.90	4.25	12	0.23	107.00	4103.00	25200	20230626	-30.83	11750	20230103	48.34	25200	-30.83	20230626	11750	48.34	20230103	25200	-30.83	20230626	11750	48.34	20230103	3.49	Y	225570	500	328 억	2100628	N	N	42423	N	N
97	20230816	090916	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17470	-230	5	-1.30	868874080	49864	8.11	17550	17550	17340	23000	12390	17700	17424.10	3.19	0	1886	18446	18072	17776	17402	17106	17925	17255	329	5305	500	12390	10	1	65766270	11489	163.27	4.26	12	0.08	107.00	4103.00	25200	20230626	-30.67	11750	20230103	48.68	25200	-30.67	20230626	11750	48.68	20230103	25200	-30.67	20230626	11750	48.68	20230103	3.49	Y	225570	500	328 억	2100628	N	N	42423	N	N
98	20230814	160909	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17700	-500	5	-2.75	10800956440	610903	92.35	18100	18150	17480	23650	12740	18200	17680.19	3.15	0	68209	18693	18446	18143	17896	17593	18570	18020	329	5455	500	12740	10	1	65766270	11641	165.42	4.31	12	0.93	107.00	4103.00	25200	20230626	-29.76	11750	20230103	50.64	25200	-29.76	20230626	11750	50.64	20230103	25200	-29.76	20230626	11750	50.64	20230103	3.40	Y	225570	500	328 억	2068794	N	N	42423	N	N
99	20230814	150905	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17730	-470	5	-2.58	10331618470	584416	88.34	18100	18150	17480	23650	12740	18200	17678.43	3.15	0	69276	18693	18446	18143	17896	17593	18570	18020	329	5455	500	12740	10	1	65766270	11660	165.70	4.32	12	0.89	107.00	4103.00	25200	20230626	-29.64	11750	20230103	50.89	25200	-29.64	20230626	11750	50.89	20230103	25200	-29.64	20230626	11750	50.89	20230103	3.40	Y	225570	500	328 억	2068794	N	N	26849	N	N
100	20230814	140908	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17640	-560	5	-3.08	9507972710	537833	81.30	18100	18150	17480	23650	12740	18200	17678.18	3.15	0	66340	18693	18446	18143	17896	17593	18570	18020	329	5455	500	12740	10	1	65766270	11601	164.86	4.30	12	0.82	107.00	4103.00	25200	20230626	-30.00	11750	20230103	50.13	25200	-30.00	20230626	11750	50.13	20230103	25200	-30.00	20230626	11750	50.13	20230103	3.40	Y	225570	500	328 억	2068794	N	N	26849	N	N
101	20230814	130858	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17700	-500	5	-2.75	8622349480	487720	73.73	18100	18150	17480	23650	12740	18200	17678.77	3.15	0	67583	18693	18446	18143	17896	17593	18570	18020	329	5455	500	12740	10	1	65766270	11641	165.42	4.31	12	0.74	107.00	4103.00	25200	20230626	-29.76	11750	20230103	50.64	25200	-29.76	20230626	11750	50.64	20230103	25200	-29.76	20230626	11750	50.64	20230103	3.40	Y	225570	500	328 억	2068794	N	N	26849	N	N
102	20230814	120905	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17680	-520	5	-2.86	8110728470	458796	69.35	18100	18150	17480	23650	12740	18200	17678.16	3.15	0	52054	18693	18446	18143	17896	17593	18570	18020	329	5455	500	12740	10	1	65766270	11627	165.23	4.31	12	0.70	107.00	4103.00	25200	20230626	-29.84	11750	20230103	50.47	25200	-29.84	20230626	11750	50.47	20230103	25200	-29.84	20230626	11750	50.47	20230103	3.40	Y	225570	500	328 억	2068794	N	N	26849	N	N
103	20230814	110859	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17690	-510	5	-2.80	7523017860	425540	64.33	18100	18150	17480	23650	12740	18200	17678.61	3.15	0	40749	18693	18446	18143	17896	17593	18570	18020	329	5455	500	12740	10	1	65766270	11634	165.33	4.31	12	0.65	107.00	4103.00	25200	20230626	-29.80	11750	20230103	50.55	25200	-29.80	20230626	11750	50.55	20230103	25200	-29.80	20230626	11750	50.55	20230103	3.40	Y	225570	500	328 억	2068794	N	N	26849	N	N
104	20230814	100901	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17740	-460	5	-2.53	5797729650	327798	49.55	18100	18150	17480	23650	12740	18200	17686.71	3.15	0	-6055	18693	18446	18143	17896	17593	18570	18020	329	5455	500	12740	10	1	65766270	11667	165.79	4.32	12	0.50	107.00	4103.00	25200	20230626	-29.60	11750	20230103	50.98	25200	-29.60	20230626	11750	50.98	20230103	25200	-29.60	20230626	11750	50.98	20230103	3.40	Y	225570	500	328 억	2068794	N	N	26849	N	N
105	20230814	090859	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17820	-380	5	-2.09	1378651280	76980	11.64	18100	18150	17730	23650	12740	18200	17908.77	3.15	0	-5922	18693	18446	18143	17896	17593	18570	18020	329	5455	500	12740	10	1	65766270	11720	166.54	4.34	12	0.12	107.00	4103.00	25200	20230626	-29.29	11750	20230103	51.66	25200	-29.29	20230626	11750	51.66	20230103	25200	-29.29	20230626	11750	51.66	20230103	3.40	Y	225570	500	328 억	2068794	N	N	26849	N	N
106	20230811	160900	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	18200	100	2	0.55	11848872310	653826	71.24	18100	18390	17840	23500	12670	18100	18122.18	2.98	0	65042	19073	18586	18133	17646	17193	18830	17890	329	5415	500	12670	10	1	65766270	11969	170.09	4.44	12	0.99	107.00	4103.00	25200	20230626	-27.78	11750	20230103	54.89	25200	-27.78	20230626	11750	54.89	20230103	25200	-27.78	20230626	11750	54.89	20230103	3.46	Y	225570	500	328 억	1960858	N	N	26849	N	N
107	20230811	150855	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	18170	70	2	0.39	11269041100	621949	67.77	18100	18390	17840	23500	12670	18100	18118.93	2.98	0	63352	19073	18586	18133	17646	17193	18830	17890	329	5415	500	12670	10	1	65766270	11950	169.81	4.43	12	0.95	107.00	4103.00	25200	20230626	-27.90	11750	20230103	54.64	25200	-27.90	20230626	11750	54.64	20230103	25200	-27.90	20230626	11750	54.64	20230103	3.46	Y	225570	500	328 억	1960858	N	N	44229	N	N
108	20230811	140853	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	18260	160	2	0.88	10283010460	567857	61.87	18100	18390	17840	23500	12670	18100	18108.46	2.98	0	59322	19073	18586	18133	17646	17193	18830	17890	329	5415	500	12670	10	1	65766270	12009	170.65	4.45	12	0.86	107.00	4103.00	25200	20230626	-27.54	11750	20230103	55.40	25200	-27.54	20230626	11750	55.40	20230103	25200	-27.54	20230626	11750	55.40	20230103	3.46	Y	225570	500	328 억	1960858	N	N	44229	N	N
109	20230811	130852	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	18210	110	2	0.61	8825535030	487714	53.14	18100	18390	17840	23500	12670	18100	18095.71	2.98	0	43309	19073	18586	18133	17646	17193	18830	17890	329	5415	500	12670	10	1	65766270	11976	170.19	4.44	12	0.74	107.00	4103.00	25200	20230626	-27.74	11750	20230103	54.98	25200	-27.74	20230626	11750	54.98	20230103	25200	-27.74	20230626	11750	54.98	20230103	3.46	Y	225570	500	328 억	1960858	N	N	44229	N	N
110	20230811	120844	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	18220	120	2	0.66	8247258670	455968	49.68	18100	18390	17840	23500	12670	18100	18087.35	2.98	0	33311	19073	18586	18133	17646	17193	18830	17890	329	5415	500	12670	10	1	65766270	11983	170.28	4.44	12	0.69	107.00	4103.00	25200	20230626	-27.70	11750	20230103	55.06	25200	-27.70	20230626	11750	55.06	20230103	25200	-27.70	20230626	11750	55.06	20230103	3.46	Y	225570	500	328 억	1960858	N	N	44229	N	N
111	20230811	110845	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	18220	120	2	0.66	6593850380	365380	39.81	18100	18250	17840	23500	12670	18100	18046.49	2.98	0	19278	19073	18586	18133	17646	17193	18830	17890	329	5415	500	12670	10	1	65766270	11983	170.28	4.44	12	0.56	107.00	4103.00	25200	20230626	-27.70	11750	20230103	55.06	25200	-27.70	20230626	11750	55.06	20230103	25200	-27.70	20230626	11750	55.06	20230103	3.46	Y	225570	500	328 억	1960858	N	N	44229	N	N
112	20230811	100841	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	18050	-50	5	-0.28	5079117110	281651	30.69	18100	18220	17840	23500	12670	18100	18033.26	2.98	0	-10283	19073	18586	18133	17646	17193	18830	17890	329	5415	500	12670	10	1	65766270	11871	168.69	4.40	12	0.43	107.00	4103.00	25200	20230626	-28.37	11750	20230103	53.62	25200	-28.37	20230626	11750	53.62	20230103	25200	-28.37	20230626	11750	53.62	20230103	3.46	Y	225570	500	328 억	1960858	N	N	44229	N	N
113	20230811	090852	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	18080	-20	5	-0.11	1035084990	57361	6.25	18100	18150	17940	23500	12670	18100	18044.67	2.98	0	9082	19073	18586	18133	17646	17193	18830	17890	329	5415	500	12670	10	1	65766270	11891	168.97	4.41	12	0.09	107.00	4103.00	25200	20230626	-28.25	11750	20230103	53.87	25200	-28.25	20230626	11750	53.87	20230103	25200	-28.25	20230626	11750	53.87	20230103	3.46	Y	225570	500	328 억	1960858	N	N	44229	N	N
114	20230810	160842	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	18100	150	2	0.84	16350962970	902972	150.48	17980	18620	17680	23300	12570	17950	18108.43	2.86	0	-28941	18663	18306	18003	17646	17343	18485	17825	329	5365	500	12560	10	1	65766270	11904	169.16	4.41	12	1.37	107.00	4103.00	25200	20230626	-28.17	11750	20230103	54.04	25200	-28.17	20230626	11750	54.04	20230103	25200	-28.17	20230626	11750	54.04	20230103	3.55	Y	225570	500	328 억	1881469	N	N	44229	N	N
115	20230810	150840	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	18120	170	2	0.95	15804875870	872802	145.45	17980	18620	17680	23300	12570	17950	18108.70	2.86	0	-30402	18663	18306	18003	17646	17343	18485	17825	329	5365	500	12560	10	1	65766270	11917	169.35	4.42	12	1.33	107.00	4103.00	25200	20230626	-28.10	11750	20230103	54.21	25200	-28.10	20230626	11750	54.21	20230103	25200	-28.10	20230626	11750	54.21	20230103	3.55	Y	225570	500	328 억	1881469	N	N	49190	N	N
116	20230810	140841	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	18010	60	2	0.33	14537032230	802442	133.72	17980	18620	17680	23300	12570	17950	18116.56	2.86	0	-22421	18663	18306	18003	17646	17343	18485	17825	329	5365	500	12560	10	1	65766270	11845	168.32	4.39	12	1.22	107.00	4103.00	25200	20230626	-28.53	11750	20230103	53.28	25200	-28.53	20230626	11750	53.28	20230103	25200	-28.53	20230626	11750	53.28	20230103	3.55	Y	225570	500	328 억	1881469	N	N	49190	N	N
117	20230810	130833	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	18130	180	2	1.00	12855163390	709140	118.18	17980	18620	17680	23300	12570	17950	18128.51	2.86	0	-20339	18663	18306	18003	17646	17343	18485	17825	329	5365	500	12560	10	1	65766270	11923	169.44	4.42	12	1.08	107.00	4103.00	25200	20230626	-28.06	11750	20230103	54.30	25200	-28.06	20230626	11750	54.30	20230103	25200	-28.06	20230626	11750	54.30	20230103	3.55	Y	225570	500	328 억	1881469	N	N	49190	N	N
118	20230810	120850	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	18140	190	2	1.06	11685426430	644682	107.43	17980	18620	17680	23300	12570	17950	18126.63	2.86	0	-13823	18663	18306	18003	17646	17343	18485	17825	329	5365	500	12560	10	1	65766270	11930	169.53	4.42	12	0.98	107.00	4103.00	25200	20230626	-28.02	11750	20230103	54.38	25200	-28.02	20230626	11750	54.38	20230103	25200	-28.02	20230626	11750	54.38	20230103	3.55	Y	225570	500	328 억	1881469	N	N	49190	N	N
119	20230810	110851	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	18260	310	2	1.73	9918191780	548240	91.36	17980	18620	17680	23300	12570	17950	18091.68	2.86	0	3464	18663	18306	18003	17646	17343	18485	17825	329	5365	500	12560	10	1	65766270	12009	170.65	4.45	12	0.83	107.00	4103.00	25200	20230626	-27.54	11750	20230103	55.40	25200	-27.54	20230626	11750	55.40	20230103	25200	-27.54	20230626	11750	55.40	20230103	3.55	Y	225570	500	328 억	1881469	N	N	49190	N	N
120	20230810	100844	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17980	30	2	0.17	5152900400	288225	48.03	17980	18160	17680	23300	12570	17950	17877.36	2.86	0	-20987	18663	18306	18003	17646	17343	18485	17825	329	5365	500	12560	10	1	65766270	11825	168.04	4.38	12	0.44	107.00	4103.00	25200	20230626	-28.65	11750	20230103	53.02	25200	-28.65	20230626	11750	53.02	20230103	25200	-28.65	20230626	11750	53.02	20230103	3.55	Y	225570	500	328 억	1881469	N	N	49190	N	N
121	20230810	090854	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17840	-110	5	-0.61	1436086830	80132	13.35	17980	18030	17750	23300	12570	17950	17920.51	2.86	0	-18701	18663	18306	18003	17646	17343	18485	17825	329	5365	500	12560	10	1	65766270	11733	166.73	4.35	12	0.12	107.00	4103.00	25200	20230626	-29.21	11750	20230103	51.83	25200	-29.21	20230626	11750	51.83	20230103	25200	-29.21	20230626	11750	51.83	20230103	3.55	Y	225570	500	328 억	1881469	N	N	49190	N	N
122	20230809	160842	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17950	0	3	0.00	10288582470	568131	61.32	17810	18360	17700	23300	12570	17950	18113.43	2.90	0	-21829	18816	18382	18046	17612	17276	18600	17830	329	5365	500	12560	10	1	65766270	11805	167.76	4.37	12	0.86	107.00	4103.00	25200	20230626	-28.77	11750	20230103	52.77	25200	-28.77	20230626	11750	52.77	20230103	25200	-28.77	20230626	11750	52.77	20230103	3.73	Y	225570	500	328 억	1908642	N	N	49190	N	N
123	20230809	150832	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	18040	90	2	0.50	8925940340	492375	53.14	17810	18360	17700	23300	12570	17950	18128.46	2.90	0	-23386	18816	18382	18046	17612	17276	18600	17830	329	5365	500	12560	10	1	65766270	11864	168.60	4.40	12	0.75	107.00	4103.00	25200	20230626	-28.41	11750	20230103	53.53	25200	-28.41	20230626	11750	53.53	20230103	25200	-28.41	20230626	11750	53.53	20230103	3.73	Y	225570	500	328 억	1908642	N	N	29106	N	N
124	20230809	140829	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	18050	100	2	0.56	7714860050	425214	45.89	17810	18360	17700	23300	12570	17950	18143.63	2.90	0	-4957	18816	18382	18046	17612	17276	18600	17830	329	5365	500	12560	10	1	65766270	11871	168.69	4.40	12	0.65	107.00	4103.00	25200	20230626	-28.37	11750	20230103	53.62	25200	-28.37	20230626	11750	53.62	20230103	25200	-28.37	20230626	11750	53.62	20230103	3.73	Y	225570	500	328 억	1908642	N	N	29106	N	N
125	20230809	130850	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	18200	250	2	1.39	6540833580	360450	38.90	17810	18360	17700	23300	12570	17950	18146.48	2.90	0	22091	18816	18382	18046	17612	17276	18600	17830	329	5365	500	12560	10	1	65766270	11969	170.09	4.44	12	0.55	107.00	4103.00	25200	20230626	-27.78	11750	20230103	54.89	25200	-27.78	20230626	11750	54.89	20230103	25200	-27.78	20230626	11750	54.89	20230103	3.73	Y	225570	500	328 억	1908642	N	N	29106	N	N
126	20230809	120847	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	18270	320	2	1.78	5687008240	313691	33.86	17810	18360	17700	23300	12570	17950	18129.52	2.90	0	29532	18816	18382	18046	17612	17276	18600	17830	329	5365	500	12560	10	1	65766270	12015	170.75	4.45	12	0.48	107.00	4103.00	25200	20230626	-27.50	11750	20230103	55.49	25200	-27.50	20230626	11750	55.49	20230103	25200	-27.50	20230626	11750	55.49	20230103	3.73	Y	225570	500	328 억	1908642	N	N	29106	N	N
127	20230809	110841	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	18150	200	2	1.11	5040036770	278178	30.02	17810	18360	17700	23300	12570	17950	18118.23	2.90	0	26465	18816	18382	18046	17612	17276	18600	17830	329	5365	500	12560	10	1	65766270	11937	169.63	4.42	12	0.42	107.00	4103.00	25200	20230626	-27.98	11750	20230103	54.47	25200	-27.98	20230626	11750	54.47	20230103	25200	-27.98	20230626	11750	54.47	20230103	3.73	Y	225570	500	328 억	1908642	N	N	29106	N	N
128	20230809	100830	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	18240	290	2	1.62	3445715180	190920	20.61	17810	18350	17700	23300	12570	17950	18048.13	2.90	0	10234	18816	18382	18046	17612	17276	18600	17830	329	5365	500	12560	10	1	65766270	11996	170.47	4.45	12	0.29	107.00	4103.00	25200	20230626	-27.62	11750	20230103	55.23	25200	-27.62	20230626	11750	55.23	20230103	25200	-27.62	20230626	11750	55.23	20230103	3.73	Y	225570	500	328 억	1908642	N	N	29106	N	N
129	20230809	090834	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17820	-130	5	-0.72	678851070	38089	4.11	17810	17900	17700	23300	12570	17950	17821.63	2.90	0	-7399	18816	18382	18046	17612	17276	18600	17830	329	5365	500	12560	10	1	65766270	11720	166.54	4.34	12	0.06	107.00	4103.00	25200	20230626	-29.29	11750	20230103	51.66	25200	-29.29	20230626	11750	51.66	20230103	25200	-29.29	20230626	11750	51.66	20230103	3.73	Y	225570	500	328 억	1908642	N	N	29106	N	N
130	20230808	160850	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17950	250	2	1.41	16465398810	911784	37.87	17710	18480	17710	23000	12390	17700	18060.43	2.82	242	59472	18793	18246	17753	17206	16713	18000	16960	329	5305	500	12390	10	1	65766270	11805	167.76	4.37	12	1.39	107.00	4103.00	25200	20230626	-28.77	11750	20230103	52.77	25200	-28.77	20230626	11750	52.77	20230103	25200	-28.77	20230626	11750	52.77	20230103	3.59	Y	225570	500	328 억	1854012	N	N	29106	N	N
131	20230808	150839	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17930	230	2	1.30	15395595900	852253	35.39	17710	18480	17710	23000	12390	17700	18065.72	2.82	242	52573	18793	18246	17753	17206	16713	18000	16960	329	5305	500	12390	10	1	65766270	11792	167.57	4.37	12	1.30	107.00	4103.00	25200	20230626	-28.85	11750	20230103	52.60	25200	-28.85	20230626	11750	52.60	20230103	25200	-28.85	20230626	11750	52.60	20230103	3.59	Y	225570	500	328 억	1854012	N	N	49837	N	N
132	20230808	140836	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	18030	330	2	1.86	13690466960	757502	31.46	17710	18480	17710	23000	12390	17700	18074.49	2.82	242	44648	18793	18246	17753	17206	16713	18000	16960	329	5305	500	12390	10	1	65766270	11858	168.50	4.39	12	1.15	107.00	4103.00	25200	20230626	-28.45	11750	20230103	53.45	25200	-28.45	20230626	11750	53.45	20230103	25200	-28.45	20230626	11750	53.45	20230103	3.59	Y	225570	500	328 억	1854012	N	N	49837	N	N
133	20230808	130827	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17920	220	2	1.24	12386044430	685305	28.46	17710	18480	17710	23000	12390	17700	18075.22	2.82	242	32807	18793	18246	17753	17206	16713	18000	16960	329	5305	500	12390	10	1	65766270	11785	167.48	4.37	12	1.04	107.00	4103.00	25200	20230626	-28.89	11750	20230103	52.51	25200	-28.89	20230626	11750	52.51	20230103	25200	-28.89	20230626	11750	52.51	20230103	3.59	Y	225570	500	328 억	1854012	N	N	49837	N	N
134	20230808	120834	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17950	250	2	1.41	11745037630	649628	26.98	17710	18480	17710	23000	12390	17700	18081.19	2.82	242	35288	18793	18246	17753	17206	16713	18000	16960	329	5305	500	12390	10	1	65766270	11805	167.76	4.37	12	0.99	107.00	4103.00	25200	20230626	-28.77	11750	20230103	52.77	25200	-28.77	20230626	11750	52.77	20230103	25200	-28.77	20230626	11750	52.77	20230103	3.59	Y	225570	500	328 억	1854012	N	N	49837	N	N
135	20230808	110822	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17800	100	2	0.56	10872695910	601064	24.96	17710	18480	17710	23000	12390	17700	18090.81	2.82	242	41732	18793	18246	17753	17206	16713	18000	16960	329	5305	500	12390	10	1	65766270	11706	166.36	4.34	12	0.91	107.00	4103.00	25200	20230626	-29.37	11750	20230103	51.49	25200	-29.37	20230626	11750	51.49	20230103	25200	-29.37	20230626	11750	51.49	20230103	3.59	Y	225570	500	328 억	1854012	N	N	49837	N	N
136	20230808	100835	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	18170	470	2	2.66	8791727220	485411	20.16	17710	18480	17710	23000	12390	17700	18114.19	2.82	242	43446	18793	18246	17753	17206	16713	18000	16960	329	5305	500	12390	10	1	65766270	11950	169.81	4.43	12	0.74	107.00	4103.00	25200	20230626	-27.90	11750	20230103	54.64	25200	-27.90	20230626	11750	54.64	20230103	25200	-27.90	20230626	11750	54.64	20230103	3.59	Y	225570	500	328 억	1854012	N	N	49837	N	N
137	20230808	090840	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	18060	360	2	2.03	2826140530	157826	6.55	17710	18070	17710	23000	12390	17700	17910.22	2.82	242	32081	18793	18246	17753	17206	16713	18000	16960	329	5305	500	12390	10	1	65766270	11877	168.79	4.40	12	0.24	107.00	4103.00	25200	20230626	-28.33	11750	20230103	53.70	25200	-28.33	20230626	11750	53.70	20230103	25200	-28.33	20230626	11750	53.70	20230103	3.59	Y	225570	500	328 억	1854012	N	N	49837	N	N
138	20230807	160831	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17700	-1240	5	-6.55	41958839810	2361751	59.02	18200	18300	17260	24600	13260	18940	17766.38	2.46	242	90742	21513	20226	19363	18076	17213	19795	17645	329	5670	500	13250	10	1	65766270	11641	165.42	4.31	12	3.59	107.00	4103.00	25200	20230626	-29.76	11750	20230103	50.64	25200	-29.76	20230626	11750	50.64	20230103	25200	-29.76	20230626	11750	50.64	20230103	3.44	Y	225570	500	328 억	1618042	N	N	49837	N	N
139	20230807	150831	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17860	-1080	5	-5.70	39368216090	2215910	55.37	18200	18300	17260	24600	13260	18940	17766.10	2.46	242	73637	21513	20226	19363	18076	17213	19795	17645	329	5670	500	13250	10	1	65766270	11746	166.92	4.35	12	3.37	107.00	4103.00	25200	20230626	-29.13	11750	20230103	52.00	25200	-29.13	20230626	11750	52.00	20230103	25200	-29.13	20230626	11750	52.00	20230103	3.44	Y	225570	500	328 억	1618042	N	N	298419	N	N
140	20230807	140836	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17810	-1130	5	-5.97	35299581770	1988254	49.68	18200	18300	17260	24600	13260	18940	17753.99	2.46	242	57056	21513	20226	19363	18076	17213	19795	17645	329	5670	500	13250	10	1	65766270	11713	166.45	4.34	12	3.02	107.00	4103.00	25200	20230626	-29.33	11750	20230103	51.57	25200	-29.33	20230626	11750	51.57	20230103	25200	-29.33	20230626	11750	51.57	20230103	3.44	Y	225570	500	328 억	1618042	N	N	298419	N	N
141	20230807	130827	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17820	-1120	5	-5.91	32783116340	1847005	46.15	18200	18300	17260	24600	13260	18940	17749.26	2.46	242	45053	21513	20226	19363	18076	17213	19795	17645	329	5670	500	13250	10	1	65766270	11720	166.54	4.34	12	2.81	107.00	4103.00	25200	20230626	-29.29	11750	20230103	51.66	25200	-29.29	20230626	11750	51.66	20230103	25200	-29.29	20230626	11750	51.66	20230103	3.44	Y	225570	500	328 억	1618042	N	N	298419	N	N
142	20230807	120826	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17880	-1060	5	-5.60	30289768310	1707815	42.68	18200	18300	17260	24600	13260	18940	17735.89	2.46	242	37490	21513	20226	19363	18076	17213	19795	17645	329	5670	500	13250	10	1	65766270	11759	167.10	4.36	12	2.60	107.00	4103.00	25200	20230626	-29.05	11750	20230103	52.17	25200	-29.05	20230626	11750	52.17	20230103	25200	-29.05	20230626	11750	52.17	20230103	3.44	Y	225570	500	328 억	1618042	N	N	298419	N	N
143	20230807	110819	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17880	-1060	5	-5.60	27841985010	1570865	39.25	18200	18300	17260	24600	13260	18940	17723.89	2.46	242	21860	21513	20226	19363	18076	17213	19795	17645	329	5670	500	13250	10	1	65766270	11759	167.10	4.36	12	2.39	107.00	4103.00	25200	20230626	-29.05	11750	20230103	52.17	25200	-29.05	20230626	11750	52.17	20230103	25200	-29.05	20230626	11750	52.17	20230103	3.44	Y	225570	500	328 억	1618042	N	N	298419	N	N
144	20230807	100830	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17770	-1170	5	-6.18	21051370940	1192760	29.81	18200	18300	17260	24600	13260	18940	17649.16	2.46	242	17447	21513	20226	19363	18076	17213	19795	17645	329	5670	500	13250	10	1	65766270	11687	166.07	4.33	12	1.81	107.00	4103.00	25200	20230626	-29.48	11750	20230103	51.23	25200	-29.48	20230626	11750	51.23	20230103	25200	-29.48	20230626	11750	51.23	20230103	3.44	Y	225570	500	328 억	1618042	N	N	298419	N	N
145	20230807	090827	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	17820	-1120	5	-5.91	6398243550	357282	8.93	18200	18300	17600	24600	13260	18940	17907.76	2.46	242	9520	21513	20226	19363	18076	17213	19795	17645	329	5670	500	13250	10	1	65766270	11720	166.54	4.34	12	0.54	107.00	4103.00	25200	20230626	-29.29	11750	20230103	51.66	25200	-29.29	20230626	11750	51.66	20230103	25200	-29.29	20230626	11750	51.66	20230103	3.44	Y	225570	500	328 억	1618042	N	N	298419	N	N
146	20230804	160821	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	18940	-3160	5	-14.30	76990440640	3959045	184.93	19900	20650	18500	28700	15500	22100	19447.47	2.94	0	-370288	23833	22966	21883	21016	19933	22425	20475	329	6600	500	15470	10	1	65766270	12456	177.01	4.62	12	6.02	107.00	4103.00	25200	20230626	-24.84	11750	20230103	61.19	25200	-24.84	20230626	11750	61.19	20230103	25200	-24.84	20230626	11750	61.19	20230103	3.16	Y	225570	500	328 억	1931334	N	N	298419	N	N
147	20230804	150820	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	19040	-3060	5	-13.85	74666377260	3836605	179.21	19900	20650	18500	28700	15500	22100	19461.48	2.94	0	-359078	23833	22966	21883	21016	19933	22425	20475	329	6600	500	15470	10	1	65766270	12522	177.94	4.64	12	5.83	107.00	4103.00	25200	20230626	-24.44	11750	20230103	62.04	25200	-24.44	20230626	11750	62.04	20230103	25200	-24.44	20230626	11750	62.04	20230103	3.16	Y	225570	500	328 억	1931334	N	N	240262	N	N
148	20230804	140833	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	19080	-3020	5	-13.67	69209756740	3549161	165.78	19900	20650	18500	28700	15500	22100	19500.21	2.94	0	-337093	23833	22966	21883	21016	19933	22425	20475	329	6600	500	15470	10	1	65766270	12548	178.32	4.65	12	5.40	107.00	4103.00	25200	20230626	-24.29	11750	20230103	62.38	25200	-24.29	20230626	11750	62.38	20230103	25200	-24.29	20230626	11750	62.38	20230103	3.16	Y	225570	500	328 억	1931334	N	N	240262	N	N
149	20230804	130818	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	19340	-2760	5	-12.49	64333466000	3293509	153.84	19900	20650	18500	28700	15500	22100	19533.30	2.94	0	-313097	23833	22966	21883	21016	19933	22425	20475	329	6600	500	15470	10	1	65766270	12719	180.75	4.71	12	5.01	107.00	4103.00	25200	20230626	-23.25	11750	20230103	64.60	25200	-23.25	20230626	11750	64.60	20230103	25200	-23.25	20230626	11750	64.60	20230103	3.16	Y	225570	500	328 억	1931334	N	N	240262	N	N
150	20230804	120816	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	18980	-3120	5	-14.12	57758437990	2948713	137.74	19900	20650	18500	28700	15500	22100	19587.56	2.94	0	-282697	23833	22966	21883	21016	19933	22425	20475	329	6600	500	15470	10	1	65766270	12482	177.38	4.63	12	4.48	107.00	4103.00	25200	20230626	-24.68	11750	20230103	61.53	25200	-24.68	20230626	11750	61.53	20230103	25200	-24.68	20230626	11750	61.53	20230103	3.16	Y	225570	500	328 억	1931334	N	N	240262	N	N
151	20230804	110825	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	19110	-2990	5	-13.53	47422500770	2401174	112.16	19900	20650	19040	28700	15500	22100	19749.57	2.94	0	-262098	23833	22966	21883	21016	19933	22425	20475	329	6600	500	15470	10	1	65766270	12568	178.60	4.66	12	3.65	107.00	4103.00	25200	20230626	-24.17	11750	20230103	62.64	25200	-24.17	20230626	11750	62.64	20230103	25200	-24.17	20230626	11750	62.64	20230103	3.16	Y	225570	500	328 억	1931334	N	N	240262	N	N
152	20230804	100811	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	19920	-2180	5	-9.86	28897988490	1444712	67.48	19900	20650	19450	28700	15500	22100	20002.39	2.94	0	-215635	23833	22966	21883	21016	19933	22425	20475	329	6600	500	15470	10	1	65766270	13101	186.17	4.85	12	2.20	107.00	4103.00	25200	20230626	-20.95	11750	20230103	69.53	25200	-20.95	20230626	11750	69.53	20230103	25200	-20.95	20230626	11750	69.53	20230103	3.16	Y	225570	500	328 억	1931334	N	N	240262	N	N
153	20230804	090811	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	20200	-1900	5	-8.60	13222112920	663392	30.99	19900	20550	19450	28700	15500	22100	19930.60	2.94	0	-90283	23833	22966	21883	21016	19933	22425	20475	329	6600	500	15470	50	1	65766270	13285	188.79	4.92	12	1.01	107.00	4103.00	25200	20230626	-19.84	11750	20230103	71.91	25200	-19.84	20230626	11750	71.91	20230103	25200	-19.84	20230626	11750	71.91	20230103	3.16	Y	225570	500	328 억	1931334	N	N	240262	N	N
154	20230803	160813	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	22100	-650	5	-2.86	45422829750	2090070	75.98	22750	22750	20800	29550	15950	22750	21728.81	3.28	0	-302116	24683	23716	22483	21516	20283	23100	20900	329	6800	500	15920	50	1	65766270	14534	206.54	5.39	12	3.18	107.00	4103.00	25200	20230626	-12.30	11750	20230103	88.09	25200	-12.30	20230626	11750	88.09	20230103	25200	-12.30	20230626	11750	88.09	20230103	3.29	Y	225570	500	328 억	2157107	N	N	240064	N	N
155	20230803	150820	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	21950	-800	5	-3.52	43168988550	1987756	72.26	22750	22750	20800	29550	15950	22750	21715.18	3.28	0	-294447	24683	23716	22483	21516	20283	23100	20900	329	6800	500	15920	50	1	65766270	14436	205.14	5.35	12	3.02	107.00	4103.00	25200	20230626	-12.90	11750	20230103	86.81	25200	-12.90	20230626	11750	86.81	20230103	25200	-12.90	20230626	11750	86.81	20230103	3.29	Y	225570	500	328 억	2157107	N	N	230967	N	N
156	20230803	140811	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	21900	-850	5	-3.74	37806127450	1740720	63.28	22750	22750	20800	29550	15950	22750	21716.08	3.28	0	-259924	24683	23716	22483	21516	20283	23100	20900	329	6800	500	15920	50	1	65766270	14403	204.67	5.34	12	2.65	107.00	4103.00	25200	20230626	-13.10	11750	20230103	86.38	25200	-13.10	20230626	11750	86.38	20230103	25200	-13.10	20230626	11750	86.38	20230103	3.29	Y	225570	500	328 억	2157107	N	N	230967	N	N
157	20230803	130815	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	22000	-750	5	-3.30	33247942850	1534022	55.77	22750	22750	20800	29550	15950	22750	21670.64	3.28	0	-233234	24683	23716	22483	21516	20283	23100	20900	329	6800	500	15920	50	1	65766270	14469	205.61	5.36	12	2.33	107.00	4103.00	25200	20230626	-12.70	11750	20230103	87.23	25200	-12.70	20230626	11750	87.23	20230103	25200	-12.70	20230626	11750	87.23	20230103	3.29	Y	225570	500	328 억	2157107	N	N	230967	N	N
158	20230803	120818	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	21800	-950	5	-4.18	29836183800	1377116	50.06	22750	22750	20800	29550	15950	22750	21662.26	3.28	0	-216367	24683	23716	22483	21516	20283	23100	20900	329	6800	500	15920	50	1	65766270	14337	203.74	5.31	12	2.09	107.00	4103.00	25200	20230626	-13.49	11750	20230103	85.53	25200	-13.49	20230626	11750	85.53	20230103	25200	-13.49	20230626	11750	85.53	20230103	3.29	Y	225570	500	328 억	2157107	N	N	230967	N	N
159	20230803	110808	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	22000	-750	5	-3.30	26138276750	1209557	43.97	22750	22750	20800	29550	15950	22750	21605.67	3.28	0	-210670	24683	23716	22483	21516	20283	23100	20900	329	6800	500	15920	50	1	65766270	14469	205.61	5.36	12	1.84	107.00	4103.00	25200	20230626	-12.70	11750	20230103	87.23	25200	-12.70	20230626	11750	87.23	20230103	25200	-12.70	20230626	11750	87.23	20230103	3.29	Y	225570	500	328 억	2157107	N	N	230967	N	N
160	20230803	100807	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	21600	-1150	5	-5.05	21145339550	980641	35.65	22750	22750	20800	29550	15950	22750	21557.47	3.28	0	-229753	24683	23716	22483	21516	20283	23100	20900	329	6800	500	15920	50	1	65766270	14206	201.87	5.26	12	1.49	107.00	4103.00	25200	20230626	-14.29	11750	20230103	83.83	25200	-14.29	20230626	11750	83.83	20230103	25200	-14.29	20230626	11750	83.83	20230103	3.29	Y	225570	500	328 억	2157107	N	N	230967	N	N
161	20230803	090808	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	21850	-900	5	-3.96	3734778300	167816	6.10	22750	22750	21650	29550	15950	22750	22242.00	3.28	0	-39511	24683	23716	22483	21516	20283	23100	20900	329	6800	500	15920	50	1	65766270	14370	204.21	5.33	12	0.26	107.00	4103.00	25200	20230626	-13.29	11750	20230103	85.96	25200	-13.29	20230626	11750	85.96	20230103	25200	-13.29	20230626	11750	85.96	20230103	3.29	Y	225570	500	328 억	2157107	N	N	230967	N	N
162	20230802	160813	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	22750	250	2	1.11	61284350250	2723827	179.48	22800	23450	21250	29250	15750	22500	22498.84	3.70	0	-282542	23700	23100	22400	21800	21100	23400	22100	329	6750	500	15750	50	1	65766270	14962	212.62	5.54	12	4.14	107.00	4103.00	25200	20230626	-9.72	11750	20230103	93.62	25200	-9.72	20230626	11750	93.62	20230103	25200	-9.72	20230626	11750	93.62	20230103	3.17	Y	225570	500	328 억	2436406	N	N	230967	N	N
163	20230802	150823	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	22450	-50	5	-0.22	57740755200	2567738	169.19	22800	23450	21250	29250	15750	22500	22487.01	3.70	0	-278355	23700	23100	22400	21800	21100	23400	22100	329	6750	500	15750	50	1	65766270	14765	209.81	5.47	12	3.90	107.00	4103.00	25200	20230626	-10.91	11750	20230103	91.06	25200	-10.91	20230626	11750	91.06	20230103	25200	-10.91	20230626	11750	91.06	20230103	3.17	Y	225570	500	328 억	2436406	N	N	91296	N	N
164	20230802	140814	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	22200	-300	5	-1.33	51793371750	2301657	151.66	22800	23450	21250	29250	15750	22500	22502.65	3.70	0	-274373	23700	23100	22400	21800	21100	23400	22100	329	6750	500	15750	50	1	65766270	14600	207.48	5.41	12	3.50	107.00	4103.00	25200	20230626	-11.90	11750	20230103	88.94	25200	-11.90	20230626	11750	88.94	20230103	25200	-11.90	20230626	11750	88.94	20230103	3.17	Y	225570	500	328 억	2436406	N	N	91296	N	N
165	20230802	130809	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	21600	-900	5	-4.00	43459899800	1918313	126.40	22800	23450	21500	29250	15750	22500	22655.27	3.70	0	-217643	23700	23100	22400	21800	21100	23400	22100	329	6750	500	15750	50	1	65766270	14206	201.87	5.26	12	2.92	107.00	4103.00	25200	20230626	-14.29	11750	20230103	83.83	25200	-14.29	20230626	11750	83.83	20230103	25200	-14.29	20230626	11750	83.83	20230103	3.17	Y	225570	500	328 억	2436406	N	N	91296	N	N
166	20230802	120803	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	22050	-450	5	-2.00	23124344450	1013261	66.77	22800	23450	22000	29250	15750	22500	22821.71	3.70	0	-22870	23700	23100	22400	21800	21100	23400	22100	329	6750	500	15750	50	1	65766270	14501	206.07	5.37	12	1.54	107.00	4103.00	25200	20230626	-12.50	11750	20230103	87.66	25200	-12.50	20230626	11750	87.66	20230103	25200	-12.50	20230626	11750	87.66	20230103	3.17	Y	225570	500	328 억	2436406	N	N	91296	N	N
167	20230802	110805	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	22600	100	2	0.44	19983358500	872732	57.51	22800	23450	22450	29250	15750	22500	22897.47	3.70	0	-20608	23700	23100	22400	21800	21100	23400	22100	329	6750	500	15750	50	1	65766270	14863	211.21	5.51	12	1.33	107.00	4103.00	25200	20230626	-10.32	11750	20230103	92.34	25200	-10.32	20230626	11750	92.34	20230103	25200	-10.32	20230626	11750	92.34	20230103	3.17	Y	225570	500	328 억	2436406	N	N	91296	N	N
168	20230802	100807	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	23050	550	2	2.44	15946096800	695621	45.84	22800	23450	22450	29250	15750	22500	22923.54	3.70	0	-23763	23700	23100	22400	21800	21100	23400	22100	329	6750	500	15750	50	1	65766270	15159	215.42	5.62	12	1.06	107.00	4103.00	25200	20230626	-8.53	11750	20230103	96.17	25200	-8.53	20230626	11750	96.17	20230103	25200	-8.53	20230626	11750	96.17	20230103	3.17	Y	225570	500	328 억	2436406	N	N	91296	N	N
169	20230802	090806	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	22850	350	2	1.56	2867286550	126296	8.32	22800	22850	22450	29250	15750	22500	22702.91	3.70	0	-8595	23700	23100	22400	21800	21100	23400	22100	329	6750	500	15750	50	1	65766270	15028	213.55	5.57	12	0.19	107.00	4103.00	25200	20230626	-9.33	11750	20230103	94.47	25200	-9.33	20230626	11750	94.47	20230103	25200	-9.33	20230626	11750	94.47	20230103	3.17	Y	225570	500	328 억	2436406	N	N	91296	N	N
170	20230801	160807	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	22500	1000	2	4.65	33803890650	1498062	206.91	21750	23000	21700	27950	15050	21500	22565.22	3.55	0	98676	22300	21900	21150	20750	20000	22100	20950	329	6450	500	15050	50	1	65766270	14797	210.28	5.48	12	2.28	107.00	4103.00	25200	20230626	-10.71	11750	20230103	91.49	25200	-10.71	20230626	11750	91.49	20230103	25200	-10.71	20230626	11750	91.49	20230103	3.20	Y	225570	500	328 억	2335515	N	N	91296	N	N
171	20230801	150802	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	22350	850	2	3.95	32562327100	1442706	199.27	21750	23000	21700	27950	15050	21500	22570.37	3.55	0	84718	22300	21900	21150	20750	20000	22100	20950	329	6450	500	15050	50	1	65766270	14699	208.88	5.45	12	2.19	107.00	4103.00	25200	20230626	-11.31	11750	20230103	90.21	25200	-11.31	20230626	11750	90.21	20230103	25200	-11.31	20230626	11750	90.21	20230103	3.20	Y	225570	500	328 억	2335515	N	N	41493	N	N
172	20230801	140818	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	22200	700	2	3.26	29937249850	1325314	183.05	21750	23000	21700	27950	15050	21500	22588.86	3.55	0	86257	22300	21900	21150	20750	20000	22100	20950	329	6450	500	15050	50	1	65766270	14600	207.48	5.41	12	2.02	107.00	4103.00	25200	20230626	-11.90	11750	20230103	88.94	25200	-11.90	20230626	11750	88.94	20230103	25200	-11.90	20230626	11750	88.94	20230103	3.20	Y	225570	500	328 억	2335515	N	N	41493	N	N
173	20230801	130800	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	22200	700	2	3.26	27648678750	1221994	168.78	21750	23000	21700	27950	15050	21500	22625.94	3.55	0	95564	22300	21900	21150	20750	20000	22100	20950	329	6450	500	15050	50	1	65766270	14600	207.48	5.41	12	1.86	107.00	4103.00	25200	20230626	-11.90	11750	20230103	88.94	25200	-11.90	20230626	11750	88.94	20230103	25200	-11.90	20230626	11750	88.94	20230103	3.20	Y	225570	500	328 억	2335515	N	N	41493	N	N
174	20230801	120800	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	22550	1050	2	4.88	24887157100	1098508	151.73	21750	23000	21700	27950	15050	21500	22655.50	3.55	0	109584	22300	21900	21150	20750	20000	22100	20950	329	6450	500	15050	50	1	65766270	14830	210.75	5.50	12	1.67	107.00	4103.00	25200	20230626	-10.52	11750	20230103	91.91	25200	-10.52	20230626	11750	91.91	20230103	25200	-10.52	20230626	11750	91.91	20230103	3.20	Y	225570	500	328 억	2335515	N	N	41493	N	N
175	20230801	110757	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	22750	1250	2	5.81	22847138250	1008452	139.29	21750	23000	21700	27950	15050	21500	22655.74	3.55	0	114279	22300	21900	21150	20750	20000	22100	20950	329	6450	500	15050	50	1	65766270	14962	212.62	5.54	12	1.53	107.00	4103.00	25200	20230626	-9.72	11750	20230103	93.62	25200	-9.72	20230626	11750	93.62	20230103	25200	-9.72	20230626	11750	93.62	20230103	3.20	Y	225570	500	328 억	2335515	N	N	41493	N	N
176	20230801	100801	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	22700	1200	2	5.58	18616642600	822395	113.59	21750	23000	21700	27950	15050	21500	22637.21	3.55	0	91304	22300	21900	21150	20750	20000	22100	20950	329	6450	500	15050	50	1	65766270	14929	212.15	5.53	12	1.25	107.00	4103.00	25200	20230626	-9.92	11750	20230103	93.19	25200	-9.92	20230626	11750	93.19	20230103	25200	-9.92	20230626	11750	93.19	20230103	3.20	Y	225570	500	328 억	2335515	N	N	41493	N	N
177	20230801	090754	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	22450	950	2	4.42	5162930150	232024	32.05	21750	22550	21700	27950	15050	21500	22251.95	3.55	0	28271	22300	21900	21150	20750	20000	22100	20950	329	6450	500	15050	50	1	65766270	14765	209.81	5.47	12	0.35	107.00	4103.00	25200	20230626	-10.91	11750	20230103	91.06	25200	-10.91	20230626	11750	91.06	20230103	25200	-10.91	20230626	11750	91.06	20230103	3.20	Y	225570	500	328 억	2335515	N	N	41493	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History