KissMeData/263750/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161120	55	50.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	50	N	37800	-800	5	-2.07	10215830950	268542	160.69	38450	38800	37750	50100	27050	38600	38045.97	13.88	-17752	39366	38982	38716	38332	38066	38850	38200	66	11500	100	27020	50	1	64247855	24286	-57.10	3.30	12	0.42	-662.00	11453.00	59800	20230811	-36.79	37750	20231130	0.13	59800	-36.79	20230811	37750	0.13	20231130	59800	-36.79	20230811	37750	0.13	20231130	1.07	N	263750	100	66 억	8919596	N	N	469	N	N
3	20231130	151119	55	50.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	50	N	37950	-650	5	-1.68	7799961350	204675	122.47	38450	38800	37750	50100	27050	38600	38109.01	13.88	-13785	39366	38982	38716	38332	38066	38850	38200	66	11500	100	27020	50	1	64247855	24382	-57.33	3.31	12	0.32	-662.00	11453.00	59800	20230811	-36.54	37750	20231130	0.53	59800	-36.54	20230811	37750	0.53	20231130	59800	-36.54	20230811	37750	0.53	20231130	1.07	N	263750	100	66 억	8919596	N	N	1312	N	N
4	20231130	141116	55	50.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	50	N	38100	-500	5	-1.30	6108454100	160167	95.84	38450	38800	37750	50100	27050	38600	38138.03	13.88	-11718	39366	38982	38716	38332	38066	38850	38200	66	11500	100	27020	50	1	64247855	24478	-57.55	3.33	12	0.25	-662.00	11453.00	59800	20230811	-36.29	37750	20231130	0.93	59800	-36.29	20230811	37750	0.93	20231130	59800	-36.29	20230811	37750	0.93	20231130	1.07	N	263750	100	66 억	8919596	N	N	1312	N	N
5	20231130	131114	55	50.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	50	N	38000	-600	5	-1.55	5499561050	144169	86.27	38450	38800	37750	50100	27050	38600	38146.63	13.88	-11532	39366	38982	38716	38332	38066	38850	38200	66	11500	100	27020	50	1	64247855	24414	-57.40	3.32	12	0.22	-662.00	11453.00	59800	20230811	-36.45	37750	20231130	0.66	59800	-36.45	20230811	37750	0.66	20231130	59800	-36.45	20230811	37750	0.66	20231130	1.07	N	263750	100	66 억	8919596	N	N	1312	N	N
6	20231130	121127	55	50.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	50	N	38100	-500	5	-1.30	4646722250	121762	72.86	38450	38800	37750	50100	27050	38600	38162.34	13.88	-12906	39366	38982	38716	38332	38066	38850	38200	66	11500	100	27020	50	1	64247855	24478	-57.55	3.33	12	0.19	-662.00	11453.00	59800	20230811	-36.29	37750	20231130	0.93	59800	-36.29	20230811	37750	0.93	20231130	59800	-36.29	20230811	37750	0.93	20231130	1.07	N	263750	100	66 억	8919596	N	N	1312	N	N
7	20231130	111123	55	50.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	50	N	38200	-400	5	-1.04	4062727450	106460	63.70	38450	38800	37750	50100	27050	38600	38162.01	13.88	-13852	39366	38982	38716	38332	38066	38850	38200	66	11500	100	27020	50	1	64247855	24543	-57.70	3.34	12	0.17	-662.00	11453.00	59800	20230811	-36.12	37750	20231130	1.19	59800	-36.12	20230811	37750	1.19	20231130	59800	-36.12	20230811	37750	1.19	20231130	1.07	N	263750	100	66 억	8919596	N	N	1312	N	N
8	20231130	101115	55	50.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	50	N	38350	-250	5	-0.65	3410745250	89461	53.53	38450	38800	37750	50100	27050	38600	38125.50	13.88	-18749	39366	38982	38716	38332	38066	38850	38200	66	11500	100	27020	50	1	64247855	24639	-57.93	3.35	12	0.14	-662.00	11453.00	59800	20230811	-35.87	37750	20231130	1.59	59800	-35.87	20230811	37750	1.59	20231130	59800	-35.87	20230811	37750	1.59	20231130	1.07	N	263750	100	66 억	8919596	N	N	1312	N	N
9	20231130	091115	55	50.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	50	N	38200	-400	5	-1.04	1015153100	26452	15.83	38450	38800	38200	50100	27050	38600	38377.18	13.88	-12795	39366	38982	38716	38332	38066	38850	38200	66	11500	100	27020	50	1	64247855	24543	-57.70	3.34	12	0.04	-662.00	11453.00	59800	20230811	-36.12	38200	20231130	0.00	59800	-36.12	20230811	38200	0.00	20231130	59800	-36.12	20230811	38200	0.00	20231130	1.07	N	263750	100	66 억	8919596	N	N	1312	N	N
10	20231129	161110	55	50.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	50	N	38600	-200	5	-0.52	6348226450	163626	67.04	38900	39100	38450	50400	27200	38800	38798.46	13.88	-10987	40033	39416	39033	38416	38033	39725	38725	66	11600	100	27160	50	1	64247855	24800	-58.31	3.37	12	0.25	-662.00	11453.00	59800	20230811	-35.45	38450	20231129	0.39	59800	-35.45	20230811	38450	0.39	20231129	59800	-35.45	20230811	38450	0.39	20231129	0.97	N	263750	100	66 억	8918648	N	N	1312	N	N
11	20231129	151121	55	50.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	50	N	38700	-100	5	-0.26	5161630650	132910	54.45	38900	39100	38450	50400	27200	38800	38835.53	13.88	-14679	40033	39416	39033	38416	38033	39725	38725	66	11600	100	27160	50	1	64247855	24864	-58.46	3.38	12	0.21	-662.00	11453.00	59800	20230811	-35.28	38450	20231129	0.65	59800	-35.28	20230811	38450	0.65	20231129	59800	-35.28	20230811	38450	0.65	20231129	0.97	N	263750	100	66 억	8918648	N	N	1758	N	N
12	20231129	141114	55	50.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	50	N	38750	-50	5	-0.13	4265707200	109775	44.97	38900	39100	38450	50400	27200	38800	38858.64	13.88	-11277	40033	39416	39033	38416	38033	39725	38725	66	11600	100	27160	50	1	64247855	24896	-58.53	3.38	12	0.17	-662.00	11453.00	59800	20230811	-35.20	38450	20231129	0.78	59800	-35.20	20230811	38450	0.78	20231129	59800	-35.20	20230811	38450	0.78	20231129	0.97	N	263750	100	66 억	8918648	N	N	1758	N	N
13	20231129	131116	55	50.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	50	N	38800	0	3	0.00	3598976000	92591	37.93	38900	39100	38450	50400	27200	38800	38869.62	13.88	-4496	40033	39416	39033	38416	38033	39725	38725	66	11600	100	27160	50	1	64247855	24928	-58.61	3.39	12	0.14	-662.00	11453.00	59800	20230811	-35.12	38450	20231129	0.91	59800	-35.12	20230811	38450	0.91	20231129	59800	-35.12	20230811	38450	0.91	20231129	0.97	N	263750	100	66 억	8918648	N	N	1758	N	N
14	20231129	121117	55	50.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	50	N	38850	50	2	0.13	3016107750	77593	31.79	38900	39100	38450	50400	27200	38800	38870.88	13.88	-3642	40033	39416	39033	38416	38033	39725	38725	66	11600	100	27160	50	1	64247855	24960	-58.69	3.39	12	0.12	-662.00	11453.00	59800	20230811	-35.03	38450	20231129	1.04	59800	-35.03	20230811	38450	1.04	20231129	59800	-35.03	20230811	38450	1.04	20231129	0.97	N	263750	100	66 억	8918648	N	N	1758	N	N
15	20231129	111117	55	50.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	50	N	39000	200	2	0.52	2515769100	64740	26.52	38900	39100	38450	50400	27200	38800	38859.59	13.88	-3275	40033	39416	39033	38416	38033	39725	38725	66	11600	100	27160	50	1	64247855	25057	-58.91	3.41	12	0.10	-662.00	11453.00	59800	20230811	-34.78	38450	20231129	1.43	59800	-34.78	20230811	38450	1.43	20231129	59800	-34.78	20230811	38450	1.43	20231129	0.97	N	263750	100	66 억	8918648	N	N	1758	N	N
16	20231129	101114	55	50.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	50	N	38850	50	2	0.13	1930536450	49728	20.37	38900	39100	38450	50400	27200	38800	38821.92	13.88	-6682	40033	39416	39033	38416	38033	39725	38725	66	11600	100	27160	50	1	64247855	24960	-58.69	3.39	12	0.08	-662.00	11453.00	59800	20230811	-35.03	38450	20231129	1.04	59800	-35.03	20230811	38450	1.04	20231129	59800	-35.03	20230811	38450	1.04	20231129	0.97	N	263750	100	66 억	8918648	N	N	1758	N	N
17	20231129	091109	55	50.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	50	N	38900	100	2	0.26	810475100	20878	8.55	38900	39050	38450	50400	27200	38800	38819.58	13.88	-4113	40033	39416	39033	38416	38033	39725	38725	66	11600	100	27160	50	1	64247855	24992	-58.76	3.40	12	0.03	-662.00	11453.00	59800	20230811	-34.95	38450	20231129	1.17	59800	-34.95	20230811	38450	1.17	20231129	59800	-34.95	20230811	38450	1.17	20231129	0.97	N	263750	100	66 억	8918648	N	N	1758	N	N
18	20231128	161110	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	38800	150	2	0.39	9485845800	242913	39.59	38750	39650	38650	50200	27100	38650	39051.46	13.81	51247	41283	39966	39283	37966	37283	39625	37625	66	11550	100	27050	50	1	64247855	24928	-58.61	3.39	12	0.38	-662.00	11453.00	59800	20230811	-35.12	38600	20231127	0.52	59800	-35.12	20230811	38600	0.52	20231127	59800	-35.12	20230811	38600	0.52	20231127	0.96	N	263750	100	66 억	8870930	N	N	1758	N	N
19	20231128	150954	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	38750	100	2	0.26	8893834950	227656	37.11	38750	39650	38650	50200	27100	38650	39067.20	13.81	50381	41283	39966	39283	37966	37283	39625	37625	66	11550	100	27050	50	1	64247855	24896	-58.53	3.38	12	0.35	-662.00	11453.00	59800	20230811	-35.20	38600	20231127	0.39	59800	-35.20	20230811	38600	0.39	20231127	59800	-35.20	20230811	38600	0.39	20231127	0.96	N	263750	100	66 억	8870930	N	N	2326	N	N
20	20231128	141110	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	38700	50	2	0.13	7530620800	192434	31.37	38750	39650	38650	50200	27100	38650	39133.81	13.81	47989	41283	39966	39283	37966	37283	39625	37625	66	11550	100	27050	50	1	64247855	24864	-58.46	3.38	12	0.30	-662.00	11453.00	59800	20230811	-35.28	38600	20231127	0.26	59800	-35.28	20230811	38600	0.26	20231127	59800	-35.28	20230811	38600	0.26	20231127	0.96	N	263750	100	66 억	8870930	N	N	2326	N	N
21	20231128	131102	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	39000	350	2	0.91	6159171300	157094	25.61	38750	39650	38750	50200	27100	38650	39207.31	13.81	41179	41283	39966	39283	37966	37283	39625	37625	66	11550	100	27050	50	1	64247855	25057	-58.91	3.41	12	0.24	-662.00	11453.00	59800	20230811	-34.78	38600	20231127	1.04	59800	-34.78	20230811	38600	1.04	20231127	59800	-34.78	20230811	38600	1.04	20231127	0.96	N	263750	100	66 억	8870930	N	N	2326	N	N
22	20231128	121108	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	39000	350	2	0.91	4954076600	126231	20.58	38750	39650	38750	50200	27100	38650	39246.65	13.81	30993	41283	39966	39283	37966	37283	39625	37625	66	11550	100	27050	50	1	64247855	25057	-58.91	3.41	12	0.20	-662.00	11453.00	59800	20230811	-34.78	38600	20231127	1.04	59800	-34.78	20230811	38600	1.04	20231127	59800	-34.78	20230811	38600	1.04	20231127	0.96	N	263750	100	66 억	8870930	N	N	2326	N	N
23	20231128	111108	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	39350	700	2	1.81	4018214950	102339	16.68	38750	39650	38750	50200	27100	38650	39264.44	13.81	26187	41283	39966	39283	37966	37283	39625	37625	66	11550	100	27050	50	1	64247855	25282	-59.44	3.44	12	0.16	-662.00	11453.00	59800	20230811	-34.20	38600	20231127	1.94	59800	-34.20	20230811	38600	1.94	20231127	59800	-34.20	20230811	38600	1.94	20231127	0.96	N	263750	100	66 억	8870930	N	N	2326	N	N
24	20231128	101103	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	39450	800	2	2.07	2778963400	70938	11.56	38750	39500	38750	50200	27100	38650	39175.37	13.81	13954	41283	39966	39283	37966	37283	39625	37625	66	11550	100	27050	50	1	64247855	25346	-59.59	3.44	12	0.11	-662.00	11453.00	59800	20230811	-34.03	38600	20231127	2.20	59800	-34.03	20230811	38600	2.20	20231127	59800	-34.03	20230811	38600	2.20	20231127	0.96	N	263750	100	66 억	8870930	N	N	2326	N	N
25	20231128	091105	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	39050	400	2	1.03	931161200	23847	3.89	38750	39250	38750	50200	27100	38650	39049.18	13.81	3965	41283	39966	39283	37966	37283	39625	37625	66	11550	100	27050	50	1	64247855	25089	-58.99	3.41	12	0.04	-662.00	11453.00	59800	20230811	-34.70	38600	20231127	1.17	59800	-34.70	20230811	38600	1.17	20231127	59800	-34.70	20230811	38600	1.17	20231127	0.96	N	263750	100	66 억	8870930	N	N	2326	N	N
26	20231127	161057	55	50.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	50	N	38650	-1950	5	-4.80	23916297650	609685	324.84	40550	40600	38600	52700	28450	40600	39229.63	13.96	-86629	41500	41050	40800	40350	40100	40950	40250	66	12100	100	28420	50	1	64247855	24832	-58.38	3.37	12	0.95	-662.00	11453.00	59800	20230811	-35.37	38600	20231127	0.13	59800	-35.37	20230811	38600	0.13	20231127	59800	-35.37	20230811	38600	0.13	20231127	0.95	N	263750	100	66 억	8971234	N	N	2326	N	N
27	20231127	151109	55	50.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	50	N	38750	-1850	5	-4.56	22901150000	583444	310.86	40550	40600	38600	52700	28450	40600	39251.67	13.96	-86026	41500	41050	40800	40350	40100	40950	40250	66	12100	100	28420	50	1	64247855	24896	-58.53	3.38	12	0.91	-662.00	11453.00	59800	20230811	-35.20	38600	20231127	0.39	59800	-35.20	20230811	38600	0.39	20231127	59800	-35.20	20230811	38600	0.39	20231127	0.95	N	263750	100	66 억	8971234	N	N	665	N	N
28	20231127	141105	55	50.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	50	N	38600	-2000	5	-4.93	20678173600	525987	280.25	40550	40600	38600	52700	28450	40600	39313.09	13.96	-90214	41500	41050	40800	40350	40100	40950	40250	66	12100	100	28420	50	1	64247855	24800	-58.31	3.37	12	0.82	-662.00	11453.00	59800	20230811	-35.45	38600	20231127	0.00	59800	-35.45	20230811	38600	0.00	20231127	59800	-35.45	20230811	38600	0.00	20231127	0.95	N	263750	100	66 억	8971234	N	N	665	N	N
29	20231127	131108	55	50.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	50	N	38900	-1700	5	-4.19	18188309100	461771	246.03	40550	40600	38700	52700	28450	40600	39388.16	13.96	-84389	41500	41050	40800	40350	40100	40950	40250	66	12100	100	28420	50	1	64247855	24992	-58.76	3.40	12	0.72	-662.00	11453.00	59800	20230811	-34.95	38700	20231127	0.52	59800	-34.95	20230811	38700	0.52	20231127	59800	-34.95	20230811	38700	0.52	20231127	0.95	N	263750	100	66 억	8971234	N	N	665	N	N
30	20231127	121113	55	50.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	50	N	38900	-1700	5	-4.19	15670099250	396855	211.45	40550	40600	38800	52700	28450	40600	39485.70	13.96	-78348	41500	41050	40800	40350	40100	40950	40250	66	12100	100	28420	50	1	64247855	24992	-58.76	3.40	12	0.62	-662.00	11453.00	59800	20230811	-34.95	38800	20231127	0.26	59800	-34.95	20230811	38800	0.26	20231127	59800	-34.95	20230811	38800	0.26	20231127	0.95	N	263750	100	66 억	8971234	N	N	665	N	N
31	20231127	111055	55	50.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	50	N	39300	-1300	5	-3.20	10390957200	261605	139.38	40550	40600	39250	52700	28450	40600	39720.03	13.96	-48074	41500	41050	40800	40350	40100	40950	40250	66	12100	100	28420	50	1	64247855	25249	-59.37	3.43	12	0.41	-662.00	11453.00	59800	20230811	-34.28	39250	20231127	0.13	59800	-34.28	20230811	39250	0.13	20231127	59800	-34.28	20230811	39250	0.13	20231127	0.95	N	263750	100	66 억	8971234	N	N	665	N	N
32	20231127	101053	55	50.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	50	N	39550	-1050	5	-2.59	7420262600	186228	99.22	40550	40600	39250	52700	28450	40600	39845.04	13.96	-33375	41500	41050	40800	40350	40100	40950	40250	66	12100	100	28420	50	1	64247855	25410	-59.74	3.45	12	0.29	-662.00	11453.00	59800	20230811	-33.86	39250	20231127	0.76	59800	-33.86	20230811	39250	0.76	20231127	59800	-33.86	20230811	39250	0.76	20231127	0.95	N	263750	100	66 억	8971234	N	N	665	N	N
33	20231127	091057	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	39750	-850	5	-2.09	2059765400	51265	27.31	40550	40600	39700	52700	28450	40600	40178.78	13.96	-2384	41500	41050	40800	40350	40100	40950	40250	66	12100	100	28420	50	1	64247855	25539	-60.05	3.47	12	0.08	-662.00	11453.00	59800	20230811	-33.53	39550	20230102	0.51	59800	-33.53	20230811	39550	0.51	20230102	59800	-33.53	20230811	39550	0.51	20230102	0.95	N	263750	100	66 억	8971234	N	N	665	N	N
34	20231124	161050	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	40600	-500	5	-1.22	7588588200	186090	110.56	40600	41250	40550	53400	28800	41100	40780.12	14.01	-35548	42066	41582	41266	40782	40466	41425	40625	66	12300	100	28770	50	1	64247855	26085	-61.33	3.54	12	0.29	-662.00	11453.00	59800	20230811	-32.11	39550	20230102	2.65	59800	-32.11	20230811	39550	2.65	20230102	59800	-32.11	20230811	39550	2.65	20230102	0.92	N	263750	100	66 억	8998566	N	N	665	N	N
35	20231124	151059	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	40650	-450	5	-1.09	6729347450	164934	97.99	40600	41250	40550	53400	28800	41100	40800.22	14.01	-25995	42066	41582	41266	40782	40466	41425	40625	66	12300	100	28770	50	1	64247855	26117	-61.40	3.55	12	0.26	-662.00	11453.00	59800	20230811	-32.02	39550	20230102	2.78	59800	-32.02	20230811	39550	2.78	20230102	59800	-32.02	20230811	39550	2.78	20230102	0.92	N	263750	100	66 억	8998566	N	N	524	N	N
36	20231124	141056	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	40600	-500	5	-1.22	5844284500	143157	85.05	40600	41250	40550	53400	28800	41100	40824.28	14.01	-20769	42066	41582	41266	40782	40466	41425	40625	66	12300	100	28770	50	1	64247855	26085	-61.33	3.54	12	0.22	-662.00	11453.00	59800	20230811	-32.11	39550	20230102	2.65	59800	-32.11	20230811	39550	2.65	20230102	59800	-32.11	20230811	39550	2.65	20230102	0.92	N	263750	100	66 억	8998566	N	N	524	N	N
37	20231124	131052	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	40700	-400	5	-0.97	4654586650	113869	67.65	40600	41250	40600	53400	28800	41100	40876.66	14.01	-14434	42066	41582	41266	40782	40466	41425	40625	66	12300	100	28770	50	1	64247855	26149	-61.48	3.55	12	0.18	-662.00	11453.00	59800	20230811	-31.94	39550	20230102	2.91	59800	-31.94	20230811	39550	2.91	20230102	59800	-31.94	20230811	39550	2.91	20230102	0.92	N	263750	100	66 억	8998566	N	N	524	N	N
38	20231124	121059	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	40950	-150	5	-0.36	3375365850	82493	49.01	40600	41250	40600	53400	28800	41100	40916.97	14.01	655	42066	41582	41266	40782	40466	41425	40625	66	12300	100	28770	50	1	64247855	26309	-61.86	3.58	12	0.13	-662.00	11453.00	59800	20230811	-31.52	39550	20230102	3.54	59800	-31.52	20230811	39550	3.54	20230102	59800	-31.52	20230811	39550	3.54	20230102	0.92	N	263750	100	66 억	8998566	N	N	524	N	N
39	20231124	111056	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	40850	-250	5	-0.61	2930256200	71608	42.54	40600	41250	40600	53400	28800	41100	40920.76	14.01	1599	42066	41582	41266	40782	40466	41425	40625	66	12300	100	28770	50	1	64247855	26245	-61.71	3.57	12	0.11	-662.00	11453.00	59800	20230811	-31.69	39550	20230102	3.29	59800	-31.69	20230811	39550	3.29	20230102	59800	-31.69	20230811	39550	3.29	20230102	0.92	N	263750	100	66 억	8998566	N	N	524	N	N
40	20231124	101058	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41150	50	2	0.12	2138170100	52285	31.06	40600	41250	40600	53400	28800	41100	40894.48	14.01	5588	42066	41582	41266	40782	40466	41425	40625	66	12300	100	28770	50	1	64247855	26438	-62.16	3.59	12	0.08	-662.00	11453.00	59800	20230811	-31.19	39550	20230102	4.05	59800	-31.19	20230811	39550	4.05	20230102	59800	-31.19	20230811	39550	4.05	20230102	0.92	N	263750	100	66 억	8998566	N	N	524	N	N
41	20231124	091051	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	40850	-250	5	-0.61	806845600	19814	11.77	40600	41000	40600	53400	28800	41100	40720.76	14.01	404	42066	41582	41266	40782	40466	41425	40625	66	12300	100	28770	50	1	64247855	26245	-61.71	3.57	12	0.03	-662.00	11453.00	59800	20230811	-31.69	39550	20230102	3.29	59800	-31.69	20230811	39550	3.29	20230102	59800	-31.69	20230811	39550	3.29	20230102	0.92	N	263750	100	66 억	8998566	N	N	524	N	N
42	20231123	161037	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41100	-150	5	-0.36	6900964200	166923	62.17	41200	41750	40950	53600	28900	41250	41342.77	14.00	12758	42716	41982	41066	40332	39416	41525	39875	66	12350	100	28870	50	1	64247855	26406	-62.08	3.59	12	0.26	-662.00	11453.00	59800	20230811	-31.27	39550	20230102	3.92	59800	-31.27	20230811	39550	3.92	20230102	59800	-31.27	20230811	39550	3.92	20230102	0.91	N	263750	100	66 억	8996348	N	N	524	N	N
43	20231123	151113	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41150	-100	5	-0.24	6476911850	156612	58.33	41200	41750	40950	53600	28900	41250	41356.42	14.00	11707	42716	41982	41066	40332	39416	41525	39875	66	12350	100	28870	50	1	64247855	26438	-62.16	3.59	12	0.24	-662.00	11453.00	59800	20230811	-31.19	39550	20230102	4.05	59800	-31.19	20230811	39550	4.05	20230102	59800	-31.19	20230811	39550	4.05	20230102	0.91	N	263750	100	66 억	8996348	N	N	1067	N	N
44	20231123	141115	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41100	-150	5	-0.36	5721394250	138268	51.49	41200	41750	40950	53600	28900	41250	41379.02	14.00	10023	42716	41982	41066	40332	39416	41525	39875	66	12350	100	28870	50	1	64247855	26406	-62.08	3.59	12	0.22	-662.00	11453.00	59800	20230811	-31.27	39550	20230102	3.92	59800	-31.27	20230811	39550	3.92	20230102	59800	-31.27	20230811	39550	3.92	20230102	0.91	N	263750	100	66 억	8996348	N	N	1067	N	N
45	20231123	131112	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41200	-50	5	-0.12	4497041650	108455	40.39	41200	41750	41050	53600	28900	41250	41464.59	14.00	7677	42716	41982	41066	40332	39416	41525	39875	66	12350	100	28870	50	1	64247855	26470	-62.24	3.60	12	0.17	-662.00	11453.00	59800	20230811	-31.10	39550	20230102	4.17	59800	-31.10	20230811	39550	4.17	20230102	59800	-31.10	20230811	39550	4.17	20230102	0.91	N	263750	100	66 억	8996348	N	N	1067	N	N
46	20231123	121054	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41400	150	2	0.36	3490077300	84042	31.30	41200	41750	41150	53600	28900	41250	41527.79	14.00	10964	42716	41982	41066	40332	39416	41525	39875	66	12350	100	28870	50	1	64247855	26599	-62.54	3.61	12	0.13	-662.00	11453.00	59800	20230811	-30.77	39550	20230102	4.68	59800	-30.77	20230811	39550	4.68	20230102	59800	-30.77	20230811	39550	4.68	20230102	0.91	N	263750	100	66 억	8996348	N	N	1067	N	N
47	20231123	111123	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41550	300	2	0.73	2808277300	67600	25.18	41200	41750	41150	53600	28900	41250	41542.58	14.00	12632	42716	41982	41066	40332	39416	41525	39875	66	12350	100	28870	50	1	64247855	26695	-62.76	3.63	12	0.11	-662.00	11453.00	59800	20230811	-30.52	39550	20230102	5.06	59800	-30.52	20230811	39550	5.06	20230102	59800	-30.52	20230811	39550	5.06	20230102	0.91	N	263750	100	66 억	8996348	N	N	1067	N	N
48	20231123	101058	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41750	500	2	1.21	1870255800	45019	16.77	41200	41750	41150	53600	28900	41250	41543.72	14.00	13148	42716	41982	41066	40332	39416	41525	39875	66	12350	100	28870	50	1	64247855	26823	-63.07	3.65	12	0.07	-662.00	11453.00	59800	20230811	-30.18	39550	20230102	5.56	59800	-30.18	20230811	39550	5.56	20230102	59800	-30.18	20230811	39550	5.56	20230102	0.91	N	263750	100	66 억	8996348	N	N	1067	N	N
49	20231123	091056	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41500	250	2	0.61	418403100	10121	3.77	41200	41600	41150	53600	28900	41250	41340.12	14.00	1917	42716	41982	41066	40332	39416	41525	39875	66	12350	100	28870	50	1	64247855	26663	-62.69	3.62	12	0.02	-662.00	11453.00	59800	20230811	-30.60	39550	20230102	4.93	59800	-30.60	20230811	39550	4.93	20230102	59800	-30.60	20230811	39550	4.93	20230102	0.91	N	263750	100	66 억	8996348	N	N	1067	N	N
50	20231122	161014	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41250	-650	5	-1.55	10943007300	266705	141.27	41550	41800	40150	54400	29350	41900	41030.31	13.89	52931	42566	42232	41866	41532	41166	42050	41350	66	12500	100	29330	50	1	64247855	26502	-62.31	3.60	12	0.42	-662.00	11453.00	59800	20230811	-31.02	39550	20230102	4.30	59800	-31.02	20230811	39550	4.30	20230102	59800	-31.02	20230811	39550	4.30	20230102	0.91	N	263750	100	66 억	8921369	N	N	1067	N	N
51	20231122	151035	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41350	-550	5	-1.31	10621492150	258912	137.14	41550	41800	40150	54400	29350	41900	41023.55	13.89	50306	42566	42232	41866	41532	41166	42050	41350	66	12500	100	29330	50	1	64247855	26566	-62.46	3.61	12	0.40	-662.00	11453.00	59800	20230811	-30.85	39550	20230102	4.55	59800	-30.85	20230811	39550	4.55	20230102	59800	-30.85	20230811	39550	4.55	20230102	0.91	N	263750	100	66 억	8921369	N	N	676	N	N
52	20231122	141027	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41400	-500	5	-1.19	9358973800	228320	120.94	41550	41800	40150	54400	29350	41900	40990.58	13.89	40360	42566	42232	41866	41532	41166	42050	41350	66	12500	100	29330	50	1	64247855	26599	-62.54	3.61	12	0.36	-662.00	11453.00	59800	20230811	-30.77	39550	20230102	4.68	59800	-30.77	20230811	39550	4.68	20230102	59800	-30.77	20230811	39550	4.68	20230102	0.91	N	263750	100	66 억	8921369	N	N	676	N	N
53	20231122	131104	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41200	-700	5	-1.67	8532468400	208330	110.35	41550	41800	40150	54400	29350	41900	40956.49	13.89	32531	42566	42232	41866	41532	41166	42050	41350	66	12500	100	29330	50	1	64247855	26470	-62.24	3.60	12	0.32	-662.00	11453.00	59800	20230811	-31.10	39550	20230102	4.17	59800	-31.10	20230811	39550	4.17	20230102	59800	-31.10	20230811	39550	4.17	20230102	0.91	N	263750	100	66 억	8921369	N	N	676	N	N
54	20231122	121108	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41200	-700	5	-1.67	7753573650	189421	100.33	41550	41800	40150	54400	29350	41900	40933.00	13.89	21985	42566	42232	41866	41532	41166	42050	41350	66	12500	100	29330	50	1	64247855	26470	-62.24	3.60	12	0.29	-662.00	11453.00	59800	20230811	-31.10	39550	20230102	4.17	59800	-31.10	20230811	39550	4.17	20230102	59800	-31.10	20230811	39550	4.17	20230102	0.91	N	263750	100	66 억	8921369	N	N	676	N	N
55	20231122	111155	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41000	-900	5	-2.15	7000288400	171040	90.60	41550	41800	40150	54400	29350	41900	40927.76	13.89	13244	42566	42232	41866	41532	41166	42050	41350	66	12500	100	29330	50	1	64247855	26342	-61.93	3.58	12	0.27	-662.00	11453.00	59800	20230811	-31.44	39550	20230102	3.67	59800	-31.44	20230811	39550	3.67	20230102	59800	-31.44	20230811	39550	3.67	20230102	0.91	N	263750	100	66 억	8921369	N	N	676	N	N
56	20231122	101119	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	40700	-1200	5	-2.86	5628430200	137482	72.82	41550	41800	40150	54400	29350	41900	40939.37	13.89	4893	42566	42232	41866	41532	41166	42050	41350	66	12500	100	29330	50	1	64247855	26149	-61.48	3.55	12	0.21	-662.00	11453.00	59800	20230811	-31.94	39550	20230102	2.91	59800	-31.94	20230811	39550	2.91	20230102	59800	-31.94	20230811	39550	2.91	20230102	0.91	N	263750	100	66 억	8921369	N	N	676	N	N
57	20231122	091025	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41250	-650	5	-1.55	928980400	22508	11.92	41550	41800	41100	54400	29350	41900	41273.23	13.89	2349	42566	42232	41866	41532	41166	42050	41350	66	12500	100	29330	50	1	64247855	26502	-62.31	3.60	12	0.04	-662.00	11453.00	59800	20230811	-31.02	39550	20230102	4.30	59800	-31.02	20230811	39550	4.30	20230102	59800	-31.02	20230811	39550	4.30	20230102	0.91	N	263750	100	66 억	8921369	N	N	676	N	N
58	20231121	161028	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41900	-100	5	-0.24	7799320200	186513	143.37	41950	42200	41500	54600	29400	42000	41816.44	13.82	41339	42800	42400	41850	41450	40900	42600	41650	66	12600	100	29400	50	1	64247855	26920	-63.29	3.66	12	0.29	-662.00	11453.00	59800	20230811	-29.93	39550	20230102	5.94	59800	-29.93	20230811	39550	5.94	20230102	59800	-29.93	20230811	39550	5.94	20230102	0.89	N	263750	100	66 억	8878241	N	N	676	N	N
59	20231121	151032	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41900	-100	5	-0.24	7172409250	171535	131.85	41950	42200	41500	54600	29400	42000	41813.07	13.82	34119	42800	42400	41850	41450	40900	42600	41650	66	12600	100	29400	50	1	64247855	26920	-63.29	3.66	12	0.27	-662.00	11453.00	59800	20230811	-29.93	39550	20230102	5.94	59800	-29.93	20230811	39550	5.94	20230102	59800	-29.93	20230811	39550	5.94	20230102	0.89	N	263750	100	66 억	8878241	N	N	2372	N	N
60	20231121	141017	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41750	-250	5	-0.60	6041489700	144481	111.06	41950	42200	41500	54600	29400	42000	41815.08	13.82	25994	42800	42400	41850	41450	40900	42600	41650	66	12600	100	29400	50	1	64247855	26823	-63.07	3.65	12	0.22	-662.00	11453.00	59800	20230811	-30.18	39550	20230102	5.56	59800	-30.18	20230811	39550	5.56	20230102	59800	-30.18	20230811	39550	5.56	20230102	0.89	N	263750	100	66 억	8878241	N	N	2372	N	N
61	20231121	131007	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41900	-100	5	-0.24	4922345700	117662	90.44	41950	42200	41500	54600	29400	42000	41834.59	13.82	17159	42800	42400	41850	41450	40900	42600	41650	66	12600	100	29400	50	1	64247855	26920	-63.29	3.66	12	0.18	-662.00	11453.00	59800	20230811	-29.93	39550	20230102	5.94	59800	-29.93	20230811	39550	5.94	20230102	59800	-29.93	20230811	39550	5.94	20230102	0.89	N	263750	100	66 억	8878241	N	N	2372	N	N
62	20231121	121010	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41700	-300	5	-0.71	4017669000	95981	73.78	41950	42200	41500	54600	29400	42000	41858.97	13.82	15120	42800	42400	41850	41450	40900	42600	41650	66	12600	100	29400	50	1	64247855	26791	-62.99	3.64	12	0.15	-662.00	11453.00	59800	20230811	-30.27	39550	20230102	5.44	59800	-30.27	20230811	39550	5.44	20230102	59800	-30.27	20230811	39550	5.44	20230102	0.89	N	263750	100	66 억	8878241	N	N	2372	N	N
63	20231121	111004	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41850	-150	5	-0.36	2688118650	64109	49.28	41950	42200	41700	54600	29400	42000	41930.42	13.82	11434	42800	42400	41850	41450	40900	42600	41650	66	12600	100	29400	50	1	64247855	26888	-63.22	3.65	12	0.10	-662.00	11453.00	59800	20230811	-30.02	39550	20230102	5.82	59800	-30.02	20230811	39550	5.82	20230102	59800	-30.02	20230811	39550	5.82	20230102	0.89	N	263750	100	66 억	8878241	N	N	2372	N	N
64	20231121	100939	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	42000	0	3	0.00	1777152700	42390	32.58	41950	42200	41700	54600	29400	42000	41923.82	13.82	9236	42800	42400	41850	41450	40900	42600	41650	66	12600	100	29400	50	1	64247855	26984	-63.44	3.67	12	0.07	-662.00	11453.00	59800	20230811	-29.77	39550	20230102	6.19	59800	-29.77	20230811	39550	6.19	20230102	59800	-29.77	20230811	39550	6.19	20230102	0.89	N	263750	100	66 억	8878241	N	N	2372	N	N
65	20231121	090955	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41800	-200	5	-0.48	634346400	15144	11.64	41950	42200	41700	54600	29400	42000	41887.46	13.82	2278	42800	42400	41850	41450	40900	42600	41650	66	12600	100	29400	50	1	64247855	26856	-63.14	3.65	12	0.02	-662.00	11453.00	59800	20230811	-30.10	39550	20230102	5.69	59800	-30.10	20230811	39550	5.69	20230102	59800	-30.10	20230811	39550	5.69	20230102	0.89	N	263750	100	66 억	8878241	N	N	2372	N	N
66	20231120	161000	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	42000	600	2	1.45	5418724950	129224	45.68	41450	42250	41300	53800	29000	41400	41934.33	13.80	14173	43966	42682	41966	40682	39966	42325	40325	66	12400	100	28980	50	1	64247855	26984	-63.44	3.67	12	0.20	-662.00	11453.00	59800	20230811	-29.77	39550	20230102	6.19	59800	-29.77	20230811	39550	6.19	20230102	59800	-29.77	20230811	39550	6.19	20230102	0.93	N	263750	100	66 억	8864806	N	N	2372	N	N
67	20231120	151010	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	42100	700	2	1.69	4857451400	115869	40.96	41450	42250	41300	53800	29000	41400	41923.67	13.80	13458	43966	42682	41966	40682	39966	42325	40325	66	12400	100	28980	50	1	64247855	27048	-63.60	3.68	12	0.18	-662.00	11453.00	59800	20230811	-29.60	39550	20230102	6.45	59800	-29.60	20230811	39550	6.45	20230102	59800	-29.60	20230811	39550	6.45	20230102	0.93	N	263750	100	66 억	8864806	N	N	10232	N	N
68	20231120	141009	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	42100	700	2	1.69	3935123700	93962	33.22	41450	42150	41300	53800	29000	41400	41881.93	13.80	8553	43966	42682	41966	40682	39966	42325	40325	66	12400	100	28980	50	1	64247855	27048	-63.60	3.68	12	0.15	-662.00	11453.00	59800	20230811	-29.60	39550	20230102	6.45	59800	-29.60	20230811	39550	6.45	20230102	59800	-29.60	20230811	39550	6.45	20230102	0.93	N	263750	100	66 억	8864806	N	N	10232	N	N
69	20231120	131003	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	42100	700	2	1.69	3436777600	82121	29.03	41450	42150	41300	53800	29000	41400	41852.29	13.80	7424	43966	42682	41966	40682	39966	42325	40325	66	12400	100	28980	50	1	64247855	27048	-63.60	3.68	12	0.13	-662.00	11453.00	59800	20230811	-29.60	39550	20230102	6.45	59800	-29.60	20230811	39550	6.45	20230102	59800	-29.60	20230811	39550	6.45	20230102	0.93	N	263750	100	66 억	8864806	N	N	10232	N	N
70	20231120	121007	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41950	550	2	1.33	2723708000	65155	23.03	41450	42150	41300	53800	29000	41400	41805.92	13.80	3467	43966	42682	41966	40682	39966	42325	40325	66	12400	100	28980	50	1	64247855	26952	-63.37	3.66	12	0.10	-662.00	11453.00	59800	20230811	-29.85	39550	20230102	6.07	59800	-29.85	20230811	39550	6.07	20230102	59800	-29.85	20230811	39550	6.07	20230102	0.93	N	263750	100	66 억	8864806	N	N	10232	N	N
71	20231120	111001	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41900	500	2	1.21	2200579850	52670	18.62	41450	42150	41300	53800	29000	41400	41783.33	13.80	3046	43966	42682	41966	40682	39966	42325	40325	66	12400	100	28980	50	1	64247855	26920	-63.29	3.66	12	0.08	-662.00	11453.00	59800	20230811	-29.93	39550	20230102	5.94	59800	-29.93	20230811	39550	5.94	20230102	59800	-29.93	20230811	39550	5.94	20230102	0.93	N	263750	100	66 억	8864806	N	N	10232	N	N
72	20231120	100958	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41750	350	2	0.85	1526332250	36531	12.91	41450	42150	41300	53800	29000	41400	41785.91	13.80	2741	43966	42682	41966	40682	39966	42325	40325	66	12400	100	28980	50	1	64247855	26823	-63.07	3.65	12	0.06	-662.00	11453.00	59800	20230811	-30.18	39550	20230102	5.56	59800	-30.18	20230811	39550	5.56	20230102	59800	-30.18	20230811	39550	5.56	20230102	0.93	N	263750	100	66 억	8864806	N	N	10232	N	N
73	20231120	091009	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41700	300	2	0.72	380833800	9176	3.24	41450	41850	41300	53800	29000	41400	41507.78	13.80	375	43966	42682	41966	40682	39966	42325	40325	66	12400	100	28980	50	1	64247855	26791	-62.99	3.64	12	0.01	-662.00	11453.00	59800	20230811	-30.27	39550	20230102	5.44	59800	-30.27	20230811	39550	5.44	20230102	59800	-30.27	20230811	39550	5.44	20230102	0.93	N	263750	100	66 억	8864806	N	N	10232	N	N
74	20231117	161029	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41400	-900	5	-2.13	11840108100	281149	79.79	42500	43250	41250	54900	29650	42300	42114.07	13.78	-35719	43433	42866	41933	41366	40433	43150	41650	66	12600	100	29610	50	1	64247855	26599	-62.54	3.61	12	0.44	-662.00	11453.00	59800	20230811	-30.77	39550	20230102	4.68	59800	-30.77	20230811	39550	4.68	20230102	59800	-30.77	20230811	39550	4.68	20230102	0.97	N	263750	100	66 억	8855518	N	N	10232	N	N
75	20231117	151036	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41400	-900	5	-2.13	11304654000	268209	76.12	42500	43250	41250	54900	29650	42300	42148.60	13.78	-33756	43433	42866	41933	41366	40433	43150	41650	66	12600	100	29610	50	1	64247855	26599	-62.54	3.61	12	0.42	-662.00	11453.00	59800	20230811	-30.77	39550	20230102	4.68	59800	-30.77	20230811	39550	4.68	20230102	59800	-30.77	20230811	39550	4.68	20230102	0.97	N	263750	100	66 억	8855518	N	N	2606	N	N
76	20231117	141029	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41500	-800	5	-1.89	9699905350	229433	65.11	42500	43250	41400	54900	29650	42300	42277.71	13.78	-25020	43433	42866	41933	41366	40433	43150	41650	66	12600	100	29610	50	1	64247855	26663	-62.69	3.62	12	0.36	-662.00	11453.00	59800	20230811	-30.60	39550	20230102	4.93	59800	-30.60	20230811	39550	4.93	20230102	59800	-30.60	20230811	39550	4.93	20230102	0.97	N	263750	100	66 억	8855518	N	N	2606	N	N
77	20231117	131027	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41700	-600	5	-1.42	8407551000	198346	56.29	42500	43250	41450	54900	29650	42300	42388.37	13.78	-21304	43433	42866	41933	41366	40433	43150	41650	66	12600	100	29610	50	1	64247855	26791	-62.99	3.64	12	0.31	-662.00	11453.00	59800	20230811	-30.27	39550	20230102	5.44	59800	-30.27	20230811	39550	5.44	20230102	59800	-30.27	20230811	39550	5.44	20230102	0.97	N	263750	100	66 억	8855518	N	N	2606	N	N
78	20231117	121030	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41650	-650	5	-1.54	7628850250	179644	50.98	42500	43250	41450	54900	29650	42300	42466.61	13.78	-19497	43433	42866	41933	41366	40433	43150	41650	66	12600	100	29610	50	1	64247855	26759	-62.92	3.64	12	0.28	-662.00	11453.00	59800	20230811	-30.35	39550	20230102	5.31	59800	-30.35	20230811	39550	5.31	20230102	59800	-30.35	20230811	39550	5.31	20230102	0.97	N	263750	100	66 억	8855518	N	N	2606	N	N
79	20231117	111035	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41950	-350	5	-0.83	6363990300	149346	42.38	42500	43250	41750	54900	29650	42300	42612.67	13.78	-20950	43433	42866	41933	41366	40433	43150	41650	66	12600	100	29610	50	1	64247855	26952	-63.37	3.66	12	0.23	-662.00	11453.00	59800	20230811	-29.85	39550	20230102	6.07	59800	-29.85	20230811	39550	6.07	20230102	59800	-29.85	20230811	39550	6.07	20230102	0.97	N	263750	100	66 억	8855518	N	N	2606	N	N
80	20231117	101032	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	42550	250	2	0.59	4999995400	117070	33.22	42500	43250	41750	54900	29650	42300	42709.92	13.78	-14953	43433	42866	41933	41366	40433	43150	41650	66	12600	100	29610	50	1	64247855	27337	-64.27	3.72	12	0.18	-662.00	11453.00	59800	20230811	-28.85	39550	20230102	7.59	59800	-28.85	20230811	39550	7.59	20230102	59800	-28.85	20230811	39550	7.59	20230102	0.97	N	263750	100	66 억	8855518	N	N	2606	N	N
81	20231117	091033	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41950	-350	5	-0.83	1066693600	25297	7.18	42500	42550	41750	54900	29650	42300	42166.10	13.78	-6080	43433	42866	41933	41366	40433	43150	41650	66	12600	100	29610	50	1	64247855	26952	-63.37	3.66	12	0.04	-662.00	11453.00	59800	20230811	-29.85	39550	20230102	6.07	59800	-29.85	20230811	39550	6.07	20230102	59800	-29.85	20230811	39550	6.07	20230102	0.97	N	263750	100	66 억	8855518	N	N	2606	N	N
82	20231116	161030	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	42500	1650	2	4.04	13800334500	330896	83.22	41000	42500	41000	53100	28600	40850	41705.96	13.71	34772	42450	41650	41150	40350	39850	41400	40100	66	12250	100	28590	50	1	64247855	27305	-64.20	3.71	12	0.52	-662.00	11453.00	59800	20230811	-28.93	39550	20230102	7.46	59800	-28.93	20230811	39550	7.46	20230102	59800	-28.93	20230811	39550	7.46	20230102	0.96	N	263750	100	66 억	8807469	N	N	2800	N	N
83	20231116	151024	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	42050	1200	2	2.94	12084384350	290274	73.00	41000	42150	41000	53100	28600	40850	41630.96	13.71	28330	42450	41650	41150	40350	39850	41400	40100	66	12250	100	28590	50	1	64247855	27016	-63.52	3.67	12	0.45	-662.00	11453.00	59800	20230811	-29.68	39550	20230102	6.32	59800	-29.68	20230811	39550	6.32	20230102	59800	-29.68	20230811	39550	6.32	20230102	0.96	N	263750	100	66 억	8807469	N	N	2800	N	N
84	20231116	141001	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	42100	1250	2	3.06	10551118150	253715	63.81	41000	42150	41000	53100	28600	40850	41586.50	13.71	20091	42450	41650	41150	40350	39850	41400	40100	66	12250	100	28590	50	1	64247855	27048	-63.60	3.68	12	0.39	-662.00	11453.00	59800	20230811	-29.60	39550	20230102	6.45	59800	-29.60	20230811	39550	6.45	20230102	59800	-29.60	20230811	39550	6.45	20230102	0.96	N	263750	100	66 억	8807469	N	N	2800	N	N
85	20231116	131024	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41800	950	2	2.33	8816683450	212310	53.39	41000	42150	41000	53100	28600	40850	41527.41	13.71	20758	42450	41650	41150	40350	39850	41400	40100	66	12250	100	28590	50	1	64247855	26856	-63.14	3.65	12	0.33	-662.00	11453.00	59800	20230811	-30.10	39550	20230102	5.69	59800	-30.10	20230811	39550	5.69	20230102	59800	-30.10	20230811	39550	5.69	20230102	0.96	N	263750	100	66 억	8807469	N	N	2800	N	N
86	20231116	121025	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41650	800	2	1.96	6173188500	149257	37.54	41000	41900	41000	53100	28600	40850	41359.46	13.71	18760	42450	41650	41150	40350	39850	41400	40100	66	12250	100	28590	50	1	64247855	26759	-62.92	3.64	12	0.23	-662.00	11453.00	59800	20230811	-30.35	39550	20230102	5.31	59800	-30.35	20230811	39550	5.31	20230102	59800	-30.35	20230811	39550	5.31	20230102	0.96	N	263750	100	66 억	8807469	N	N	2800	N	N
87	20231116	111024	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41250	400	2	0.98	4301040800	104102	26.18	41000	41650	41000	53100	28600	40850	41315.64	13.71	8482	42450	41650	41150	40350	39850	41400	40100	66	12250	100	28590	50	1	64247855	26502	-62.31	3.60	12	0.16	-662.00	11453.00	59800	20230811	-31.02	39550	20230102	4.30	59800	-31.02	20230811	39550	4.30	20230102	59800	-31.02	20230811	39550	4.30	20230102	0.96	N	263750	100	66 억	8807469	N	N	2800	N	N
88	20231116	101024	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41250	400	2	0.98	1542636800	37441	9.42	41000	41400	41000	53100	28600	40850	41201.81	13.71	3591	42450	41650	41150	40350	39850	41400	40100	66	12250	100	28590	50	1	64247855	26502	-62.31	3.60	12	0.06	-662.00	11453.00	59800	20230811	-31.02	39550	20230102	4.30	59800	-31.02	20230811	39550	4.30	20230102	59800	-31.02	20230811	39550	4.30	20230102	0.96	N	263750	100	66 억	8807469	N	N	2800	N	N
89	20231116	091029	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	40850	0	3	0.00	0	0	0.00	0	0	0	53100	28600	40850	0.00	13.71	0	42450	41650	41150	40350	39850	41400	40100	66	12250	100	28590	50	1	64247855	26245	-61.71	3.57	12	0.00	-662.00	11453.00	59800	20230811	-31.69	39550	20230102	3.29	59800	-31.69	20230811	39550	3.29	20230102	59800	-31.69	20230811	39550	3.29	20230102	0.96	N	263750	100	66 억	8807469	N	N	2800	N	N
90	20231115	160913	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	40850	650	2	1.62	16294590350	395149	101.84	40900	41950	40650	52200	28150	40200	41239.48	13.69	13536	41700	40950	40500	39750	39300	40725	39525	66	12000	100	28140	50	1	64247855	26245	-61.71	3.57	12	0.62	-662.00	11453.00	59800	20230811	-31.69	39550	20230102	3.29	59800	-31.69	20230811	39550	3.29	20230102	59800	-31.69	20230811	39550	3.29	20230102	0.90	N	263750	100	66 억	8794586	N	N	2800	N	N
91	20231115	151042	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	40650	450	2	1.12	15046751050	364584	93.96	40900	41950	40650	52200	28150	40200	41273.70	13.69	17733	41700	40950	40500	39750	39300	40725	39525	66	12000	100	28140	50	1	64247855	26117	-61.40	3.55	12	0.57	-662.00	11453.00	59800	20230811	-32.02	39550	20230102	2.78	59800	-32.02	20230811	39550	2.78	20230102	59800	-32.02	20230811	39550	2.78	20230102	0.90	N	263750	100	66 억	8794586	N	N	9059	N	N
92	20231115	141039	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	40950	750	2	1.87	12877054600	311404	80.25	40900	41950	40800	52200	28150	40200	41354.98	13.69	29969	41700	40950	40500	39750	39300	40725	39525	66	12000	100	28140	50	1	64247855	26309	-61.86	3.58	12	0.48	-662.00	11453.00	59800	20230811	-31.52	39550	20230102	3.54	59800	-31.52	20230811	39550	3.54	20230102	59800	-31.52	20230811	39550	3.54	20230102	0.90	N	263750	100	66 억	8794586	N	N	9059	N	N
93	20231115	131040	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41200	1000	2	2.49	10607533450	256171	66.02	40900	41950	40900	52200	28150	40200	41412.33	13.69	43608	41700	40950	40500	39750	39300	40725	39525	66	12000	100	28140	50	1	64247855	26470	-62.24	3.60	12	0.40	-662.00	11453.00	59800	20230811	-31.10	39550	20230102	4.17	59800	-31.10	20230811	39550	4.17	20230102	59800	-31.10	20230811	39550	4.17	20230102	0.90	N	263750	100	66 억	8794586	N	N	9059	N	N
94	20231115	121042	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41350	1150	2	2.86	9434077950	227722	58.69	40900	41950	40900	52200	28150	40200	41432.98	13.69	49586	41700	40950	40500	39750	39300	40725	39525	66	12000	100	28140	50	1	64247855	26566	-62.46	3.61	12	0.35	-662.00	11453.00	59800	20230811	-30.85	39550	20230102	4.55	59800	-30.85	20230811	39550	4.55	20230102	59800	-30.85	20230811	39550	4.55	20230102	0.90	N	263750	100	66 억	8794586	N	N	9059	N	N
95	20231115	111053	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41400	1200	2	2.99	8381959100	202336	52.14	40900	41950	40900	52200	28150	40200	41431.49	13.69	46570	41700	40950	40500	39750	39300	40725	39525	66	12000	100	28140	50	1	64247855	26599	-62.54	3.61	12	0.31	-662.00	11453.00	59800	20230811	-30.77	39550	20230102	4.68	59800	-30.77	20230811	39550	4.68	20230102	59800	-30.77	20230811	39550	4.68	20230102	0.90	N	263750	100	66 억	8794586	N	N	9059	N	N
96	20231115	101044	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41550	1350	2	3.36	7148075100	172538	44.47	40900	41950	40900	52200	28150	40200	41435.51	13.69	44475	41700	40950	40500	39750	39300	40725	39525	66	12000	100	28140	50	1	64247855	26695	-62.76	3.63	12	0.27	-662.00	11453.00	59800	20230811	-30.52	39550	20230102	5.06	59800	-30.52	20230811	39550	5.06	20230102	59800	-30.52	20230811	39550	5.06	20230102	0.90	N	263750	100	66 억	8794586	N	N	9059	N	N
97	20231115	091035	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41200	1000	2	2.49	2372619200	57540	14.83	40900	41550	40900	52200	28150	40200	41250.90	13.69	13432	41700	40950	40500	39750	39300	40725	39525	66	12000	100	28140	50	1	64247855	26470	-62.24	3.60	12	0.09	-662.00	11453.00	59800	20230811	-31.10	39550	20230102	4.17	59800	-31.10	20230811	39550	4.17	20230102	59800	-31.10	20230811	39550	4.17	20230102	0.90	N	263750	100	66 억	8794586	N	N	9059	N	N
98	20231114	161018	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	40200	-300	5	-0.74	14387446200	354280	47.95	40550	41250	40050	52600	28350	40500	40611.00	13.81	-16272	44600	42550	41300	39250	38000	41925	38625	66	12100	100	28350	50	1	64247855	25828	-60.73	3.51	12	0.55	-662.00	11453.00	59800	20230811	-32.78	39550	20230102	1.64	59800	-32.78	20230811	39550	1.64	20230102	59800	-32.78	20230811	39550	1.64	20230102	0.91	N	263750	100	66 억	8870005	N	N	9059	N	N
99	20231114	151026	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	40300	-200	5	-0.49	13489466900	331937	44.93	40550	41250	40050	52600	28350	40500	40638.65	13.81	-19818	44600	42550	41300	39250	38000	41925	38625	66	12100	100	28350	50	1	64247855	25892	-60.88	3.52	12	0.52	-662.00	11453.00	59800	20230811	-32.61	39550	20230102	1.90	59800	-32.61	20230811	39550	1.90	20230102	59800	-32.61	20230811	39550	1.90	20230102	0.91	N	263750	100	66 억	8870005	N	N	8420	N	N
100	20231114	141022	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	40350	-150	5	-0.37	10424006800	255562	34.59	40550	41250	40300	52600	28350	40500	40788.59	13.81	-12262	44600	42550	41300	39250	38000	41925	38625	66	12100	100	28350	50	1	64247855	25924	-60.95	3.52	12	0.40	-662.00	11453.00	59800	20230811	-32.53	39550	20230102	2.02	59800	-32.53	20230811	39550	2.02	20230102	59800	-32.53	20230811	39550	2.02	20230102	0.91	N	263750	100	66 억	8870005	N	N	8420	N	N
101	20231114	131023	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	40600	100	2	0.25	8745263600	214076	28.98	40550	41250	40300	52600	28350	40500	40851.25	13.81	-11714	44600	42550	41300	39250	38000	41925	38625	66	12100	100	28350	50	1	64247855	26085	-61.33	3.54	12	0.33	-662.00	11453.00	59800	20230811	-32.11	39550	20230102	2.65	59800	-32.11	20230811	39550	2.65	20230102	59800	-32.11	20230811	39550	2.65	20230102	0.91	N	263750	100	66 억	8870005	N	N	8420	N	N
102	20231114	121026	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	40650	150	2	0.37	7605444650	185930	25.17	40550	41250	40450	52600	28350	40500	40904.93	13.81	-9902	44600	42550	41300	39250	38000	41925	38625	66	12100	100	28350	50	1	64247855	26117	-61.40	3.55	12	0.29	-662.00	11453.00	59800	20230811	-32.02	39550	20230102	2.78	59800	-32.02	20230811	39550	2.78	20230102	59800	-32.02	20230811	39550	2.78	20230102	0.91	N	263750	100	66 억	8870005	N	N	8420	N	N
103	20231114	111037	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	40900	400	2	0.99	5766656950	140851	19.07	40550	41250	40500	52600	28350	40500	40941.61	13.81	1578	44600	42550	41300	39250	38000	41925	38625	66	12100	100	28350	50	1	64247855	26277	-61.78	3.57	12	0.22	-662.00	11453.00	59800	20230811	-31.61	39550	20230102	3.41	59800	-31.61	20230811	39550	3.41	20230102	59800	-31.61	20230811	39550	3.41	20230102	0.91	N	263750	100	66 억	8870005	N	N	8420	N	N
104	20231114	101025	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	40850	350	2	0.86	3870059750	94585	12.80	40550	41250	40500	52600	28350	40500	40916.31	13.81	-4649	44600	42550	41300	39250	38000	41925	38625	66	12100	100	28350	50	1	64247855	26245	-61.71	3.57	12	0.15	-662.00	11453.00	59800	20230811	-31.69	39550	20230102	3.29	59800	-31.69	20230811	39550	3.29	20230102	59800	-31.69	20230811	39550	3.29	20230102	0.91	N	263750	100	66 억	8870005	N	N	8420	N	N
105	20231114	091015	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41000	500	2	1.23	1270044400	31015	4.20	40550	41250	40550	52600	28350	40500	40949.69	13.81	-229	44600	42550	41300	39250	38000	41925	38625	66	12100	100	28350	50	1	64247855	26342	-61.93	3.58	12	0.05	-662.00	11453.00	59800	20230811	-31.44	39550	20230102	3.67	59800	-31.44	20230811	39550	3.67	20230102	59800	-31.44	20230811	39550	3.67	20230102	0.91	N	263750	100	66 억	8870005	N	N	8420	N	N
106	20231113	161007	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	40500	-3050	5	-7.00	30274234100	735272	76.08	43000	43350	40050	56600	30500	43550	41175.08	13.81	-33466	48783	46166	44333	41716	39883	45250	40800	66	13050	100	30480	50	1	64247855	26020	-61.18	3.54	12	1.14	-662.00	11453.00	59800	20230811	-32.27	39550	20230102	2.40	59800	-32.27	20230811	39550	2.40	20230102	59800	-32.27	20230811	39550	2.40	20230102	0.88	N	263750	100	66 억	8869872	N	N	8420	N	N
107	20231113	151002	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	40800	-2750	5	-6.31	29091998800	706213	73.07	43000	43350	40050	56600	30500	43550	41193.93	13.81	-31284	48783	46166	44333	41716	39883	45250	40800	66	13050	100	30480	50	1	64247855	26213	-61.63	3.56	12	1.10	-662.00	11453.00	59800	20230811	-31.77	39550	20230102	3.16	59800	-31.77	20230811	39550	3.16	20230102	59800	-31.77	20230811	39550	3.16	20230102	0.88	N	263750	100	66 억	8869872	N	N	820	N	N
108	20231113	141003	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	40300	-3250	5	-7.46	26120841400	632839	65.48	43000	43350	40050	56600	30500	43550	41275.18	13.81	-37420	48783	46166	44333	41716	39883	45250	40800	66	13050	100	30480	50	1	64247855	25892	-60.88	3.52	12	0.98	-662.00	11453.00	59800	20230811	-32.61	39550	20230102	1.90	59800	-32.61	20230811	39550	1.90	20230102	59800	-32.61	20230811	39550	1.90	20230102	0.88	N	263750	100	66 억	8869872	N	N	820	N	N
109	20231113	130959	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	40150	-3400	5	-7.81	23868817100	576872	59.69	43000	43350	40050	56600	30500	43550	41375.79	13.81	-35956	48783	46166	44333	41716	39883	45250	40800	66	13050	100	30480	50	1	64247855	25796	-60.65	3.51	12	0.90	-662.00	11453.00	59800	20230811	-32.86	39550	20230102	1.52	59800	-32.86	20230811	39550	1.52	20230102	59800	-32.86	20230811	39550	1.52	20230102	0.88	N	263750	100	66 억	8869872	N	N	820	N	N
110	20231113	121003	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	40150	-3400	5	-7.81	20825145250	501084	51.85	43000	43350	40050	56600	30500	43550	41559.67	13.81	-14129	48783	46166	44333	41716	39883	45250	40800	66	13050	100	30480	50	1	64247855	25796	-60.65	3.51	12	0.78	-662.00	11453.00	59800	20230811	-32.86	39550	20230102	1.52	59800	-32.86	20230811	39550	1.52	20230102	59800	-32.86	20230811	39550	1.52	20230102	0.88	N	263750	100	66 억	8869872	N	N	820	N	N
111	20231113	110959	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	40700	-2850	5	-6.54	16581166150	396258	41.00	43000	43350	40600	56600	30500	43550	41843.81	13.81	-5754	48783	46166	44333	41716	39883	45250	40800	66	13050	100	30480	50	1	64247855	26149	-61.48	3.55	12	0.62	-662.00	11453.00	59800	20230811	-31.94	39550	20230102	2.91	59800	-31.94	20230811	39550	2.91	20230102	59800	-31.94	20230811	39550	2.91	20230102	0.88	N	263750	100	66 억	8869872	N	N	820	N	N
112	20231113	100956	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	41950	-1600	5	-3.67	9113033750	214766	22.22	43000	43350	41850	56600	30500	43550	42431.70	13.81	6760	48783	46166	44333	41716	39883	45250	40800	66	13050	100	30480	50	1	64247855	26952	-63.37	3.66	12	0.33	-662.00	11453.00	59800	20230811	-29.85	39550	20230102	6.07	59800	-29.85	20230811	39550	6.07	20230102	59800	-29.85	20230811	39550	6.07	20230102	0.88	N	263750	100	66 억	8869872	N	N	820	N	N
113	20231113	091005	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	42500	-1050	5	-2.41	3415069950	79959	8.27	43000	43350	42150	56600	30500	43550	42708.89	13.81	7008	48783	46166	44333	41716	39883	45250	40800	66	13050	100	30480	50	1	64247855	27305	-64.20	3.71	12	0.12	-662.00	11453.00	59800	20230811	-28.93	39550	20230102	7.46	59800	-28.93	20230811	39550	7.46	20230102	59800	-28.93	20230811	39550	7.46	20230102	0.88	N	263750	100	66 억	8869872	N	N	820	N	N
114	20231110	161017	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	43550	-4000	5	-8.41	42121382250	959353	71.84	46250	46950	42500	61800	33300	47550	43903.54	13.72	-21822	50583	49066	46733	45216	42883	49825	45975	66	14250	100	33280	50	1	64247855	27980	-65.79	3.80	12	1.49	-662.00	11453.00	59800	20230811	-27.17	39550	20230102	10.11	59800	-27.17	20230811	39550	10.11	20230102	59800	-27.17	20230811	39550	10.11	20230102	0.90	N	263750	100	66 억	8811598	N	N	820	N	N
115	20231110	151021	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	43600	-3950	5	-8.31	40530141800	922844	69.10	46250	46950	42500	61800	33300	47550	43915.94	13.72	-33284	50583	49066	46733	45216	42883	49825	45975	66	14250	100	33280	50	1	64247855	28012	-65.86	3.81	12	1.44	-662.00	11453.00	59800	20230811	-27.09	39550	20230102	10.24	59800	-27.09	20230811	39550	10.24	20230102	59800	-27.09	20230811	39550	10.24	20230102	0.90	N	263750	100	66 억	8811598	N	N	0	N	N
116	20231110	141007	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	43050	-4500	5	-9.46	35704545350	811406	60.76	46250	46950	42500	61800	33300	47550	44000.20	13.72	-51262	50583	49066	46733	45216	42883	49825	45975	66	14250	100	33280	50	1	64247855	27659	-65.03	3.76	12	1.26	-662.00	11453.00	59800	20230811	-28.01	39550	20230102	8.85	59800	-28.01	20230811	39550	8.85	20230102	59800	-28.01	20230811	39550	8.85	20230102	0.90	N	263750	100	66 억	8811598	N	N	0	N	N
117	20231110	131009	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	43500	-4050	5	-8.52	32717151850	742566	55.60	46250	46950	42500	61800	33300	47550	44056.25	13.72	-57895	50583	49066	46733	45216	42883	49825	45975	66	14250	100	33280	50	1	64247855	27948	-65.71	3.80	12	1.16	-662.00	11453.00	59800	20230811	-27.26	39550	20230102	9.99	59800	-27.26	20230811	39550	9.99	20230102	59800	-27.26	20230811	39550	9.99	20230102	0.90	N	263750	100	66 억	8811598	N	N	0	N	N
118	20231110	121016	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	43500	-4050	5	-8.52	30401738050	689343	51.62	46250	46950	42500	61800	33300	47550	44098.93	13.72	-68825	50583	49066	46733	45216	42883	49825	45975	66	14250	100	33280	50	1	64247855	27948	-65.71	3.80	12	1.07	-662.00	11453.00	59800	20230811	-27.26	39550	20230102	9.99	59800	-27.26	20230811	39550	9.99	20230102	59800	-27.26	20230811	39550	9.99	20230102	0.90	N	263750	100	66 억	8811598	N	N	0	N	N
119	20231110	110957	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	43450	-4100	5	-8.62	27635837600	625730	46.85	46250	46950	42500	61800	33300	47550	44161.91	13.72	-80081	50583	49066	46733	45216	42883	49825	45975	66	14250	100	33280	50	1	64247855	27916	-65.63	3.79	12	0.97	-662.00	11453.00	59800	20230811	-27.34	39550	20230102	9.86	59800	-27.34	20230811	39550	9.86	20230102	59800	-27.34	20230811	39550	9.86	20230102	0.90	N	263750	100	66 억	8811598	N	N	0	N	N
120	20231110	101008	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	43150	-4400	5	-9.25	18853906000	421778	31.58	46250	46950	43100	61800	33300	47550	44696.21	13.72	-64431	50583	49066	46733	45216	42883	49825	45975	66	14250	100	33280	50	1	64247855	27723	-65.18	3.77	12	0.66	-662.00	11453.00	59800	20230811	-27.84	39550	20230102	9.10	59800	-27.84	20230811	39550	9.10	20230102	59800	-27.84	20230811	39550	9.10	20230102	0.90	N	263750	100	66 억	8811598	N	N	0	N	N
121	20231110	090951	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	46650	-900	5	-1.89	2133440550	45833	3.43	46250	46950	46050	61800	33300	47550	46532.37	13.72	5202	50583	49066	46733	45216	42883	49825	45975	66	14250	100	33280	50	1	64247855	29972	-70.47	4.07	12	0.07	-662.00	11453.00	59800	20230811	-21.99	39550	20230102	17.95	59800	-21.99	20230811	39550	17.95	20230102	59800	-21.99	20230811	39550	17.95	20230102	0.90	N	263750	100	66 억	8811598	N	N	0	N	N
122	20231109	160945	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	47550	-4350	5	-8.38	62568874500	1331327	179.29	47400	48250	44400	67400	36400	51900	46989.93	13.71	-64356	54966	53432	52066	50532	49166	54200	51300	66	15500	100	36330	50	1	64247855	30550	-71.83	4.15	12	2.07	-662.00	11453.00	59800	20230811	-20.48	39550	20230102	20.23	59800	-20.48	20230811	39550	20.23	20230102	59800	-20.48	20230811	39550	20.23	20230102	0.86	N	263750	100	66 억	8809059	N	N	7503	N	N
123	20231109	150944	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	47950	-3950	5	-7.61	59778548150	1272813	171.41	47400	48250	44400	67400	36400	51900	46958.12	13.71	-52689	54966	53432	52066	50532	49166	54200	51300	66	15500	100	36330	50	1	64247855	30807	-72.43	4.19	12	1.98	-662.00	11453.00	59800	20230811	-19.82	39550	20230102	21.24	59800	-19.82	20230811	39550	21.24	20230102	59800	-19.82	20230811	39550	21.24	20230102	0.86	N	263750	100	66 억	8809059	N	N	7503	N	N
124	20231109	140941	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	47750	-4150	5	-8.00	54105266050	1154432	155.47	47400	48250	44400	67400	36400	51900	46858.91	13.71	-56601	54966	53432	52066	50532	49166	54200	51300	66	15500	100	36330	50	1	64247855	30678	-72.13	4.17	12	1.80	-662.00	11453.00	59800	20230811	-20.15	39550	20230102	20.73	59800	-20.15	20230811	39550	20.73	20230102	59800	-20.15	20230811	39550	20.73	20230102	0.86	N	263750	100	66 억	8809059	N	N	7503	N	N
125	20231109	130944	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	47400	-4500	5	-8.67	49133732350	1050132	141.42	47400	48250	44400	67400	36400	51900	46778.63	13.71	-69950	54966	53432	52066	50532	49166	54200	51300	66	15500	100	36330	50	1	64247855	30453	-71.60	4.14	12	1.63	-662.00	11453.00	59800	20230811	-20.74	39550	20230102	19.85	59800	-20.74	20230811	39550	19.85	20230102	59800	-20.74	20230811	39550	19.85	20230102	0.86	N	263750	100	66 억	8809059	N	N	7503	N	N
126	20231109	120948	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	47200	-4700	5	-9.06	45648968850	976387	131.49	47400	48250	44400	67400	36400	51900	46742.64	13.71	-75907	54966	53432	52066	50532	49166	54200	51300	66	15500	100	36330	50	1	64247855	30325	-71.30	4.12	12	1.52	-662.00	11453.00	59800	20230811	-21.07	39550	20230102	19.34	59800	-21.07	20230811	39550	19.34	20230102	59800	-21.07	20230811	39550	19.34	20230102	0.86	N	263750	100	66 억	8809059	N	N	7503	N	N
127	20231109	110944	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	46700	-5200	5	-10.02	40831124950	873747	117.67	47400	48250	44400	67400	36400	51900	46719.49	13.71	-87612	54966	53432	52066	50532	49166	54200	51300	66	15500	100	36330	50	1	64247855	30004	-70.54	4.08	12	1.36	-662.00	11453.00	59800	20230811	-21.91	39550	20230102	18.08	59800	-21.91	20230811	39550	18.08	20230102	59800	-21.91	20230811	39550	18.08	20230102	0.86	N	263750	100	66 억	8809059	N	N	7503	N	N
128	20231109	100938	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	46550	-5350	5	-10.31	32925443800	703441	94.73	47400	48250	44400	67400	36400	51900	46792.10	13.71	-69506	54966	53432	52066	50532	49166	54200	51300	66	15500	100	36330	50	1	64247855	29907	-70.32	4.06	12	1.09	-662.00	11453.00	59800	20230811	-22.16	39550	20230102	17.70	59800	-22.16	20230811	39550	17.70	20230102	59800	-22.16	20230811	39550	17.70	20230102	0.86	N	263750	100	66 억	8809059	N	N	7503	N	N
129	20231109	090946	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	46100	-5800	5	-11.18	14320166450	309438	41.67	47400	47450	44400	67400	36400	51900	46242.31	13.71	-27834	54966	53432	52066	50532	49166	54200	51300	66	15500	100	36330	50	1	64247855	29618	-69.64	4.03	12	0.48	-662.00	11453.00	59800	20230811	-22.91	39550	20230102	16.56	59800	-22.91	20230811	39550	16.56	20230102	59800	-22.91	20230811	39550	16.56	20230102	0.86	N	263750	100	66 억	8809059	N	N	7503	N	N
130	20231108	160937	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	51900	1400	2	2.77	38809411500	739721	292.49	50800	53600	50700	65600	35400	50500	52468.57	13.57	75769	52100	51300	50400	49600	48700	50850	49150	66	15100	100	35350	100	1	64247855	33345	-78.40	4.53	12	1.15	-662.00	11453.00	59800	20230811	-13.21	39550	20230102	31.23	59800	-13.21	20230811	39550	31.23	20230102	59800	-13.21	20230811	39550	31.23	20230102	0.90	N	263750	100	66 억	8717793	N	N	7503	N	N
131	20231108	150942	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	51700	1200	2	2.38	37042297500	705719	279.05	50800	53600	50700	65600	35400	50500	52488.83	13.57	79635	52100	51300	50400	49600	48700	50850	49150	66	15100	100	35350	100	1	64247855	33216	-78.10	4.51	12	1.10	-662.00	11453.00	59800	20230811	-13.55	39550	20230102	30.72	59800	-13.55	20230811	39550	30.72	20230102	59800	-13.55	20230811	39550	30.72	20230102	0.90	N	263750	100	66 억	8717793	N	N	19699	N	N
132	20231108	140936	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	51400	900	2	1.78	33201415000	631155	249.56	50800	53600	50700	65600	35400	50500	52604.33	13.57	73649	52100	51300	50400	49600	48700	50850	49150	66	15100	100	35350	100	1	64247855	33023	-77.64	4.49	12	0.98	-662.00	11453.00	59800	20230811	-14.05	39550	20230102	29.96	59800	-14.05	20230811	39550	29.96	20230102	59800	-14.05	20230811	39550	29.96	20230102	0.90	N	263750	100	66 억	8717793	N	N	19699	N	N
133	20231108	130934	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	53600	3100	2	6.14	25692204400	487238	192.66	50800	53600	50700	65600	35400	50500	52730.46	13.57	85793	52100	51300	50400	49600	48700	50850	49150	66	15100	100	35350	100	1	64247855	34437	-80.97	4.68	12	0.76	-662.00	11453.00	59800	20230811	-10.37	39550	20230102	35.52	59800	-10.37	20230811	39550	35.52	20230102	59800	-10.37	20230811	39550	35.52	20230102	0.90	N	263750	100	66 억	8717793	N	N	19699	N	N
134	20231108	120930	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	53100	2600	2	5.15	21897430200	415980	164.48	50800	53400	50700	65600	35400	50500	52640.76	13.57	61188	52100	51300	50400	49600	48700	50850	49150	66	15100	100	35350	100	1	64247855	34116	-80.21	4.64	12	0.65	-662.00	11453.00	59800	20230811	-11.20	39550	20230102	34.26	59800	-11.20	20230811	39550	34.26	20230102	59800	-11.20	20230811	39550	34.26	20230102	0.90	N	263750	100	66 억	8717793	N	N	19699	N	N
135	20231108	110938	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	53000	2500	2	4.95	19544039200	371649	146.95	50800	53400	50700	65600	35400	50500	52587.56	13.57	59880	52100	51300	50400	49600	48700	50850	49150	66	15100	100	35350	100	1	64247855	34051	-80.06	4.63	12	0.58	-662.00	11453.00	59800	20230811	-11.37	39550	20230102	34.01	59800	-11.37	20230811	39550	34.01	20230102	59800	-11.37	20230811	39550	34.01	20230102	0.90	N	263750	100	66 억	8717793	N	N	19699	N	N
136	20231108	100936	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	53200	2700	2	5.35	14117792300	268908	106.33	50800	53300	50700	65600	35400	50500	52500.72	13.57	49805	52100	51300	50400	49600	48700	50850	49150	66	15100	100	35350	100	1	64247855	34180	-80.36	4.65	12	0.42	-662.00	11453.00	59800	20230811	-11.04	39550	20230102	34.51	59800	-11.04	20230811	39550	34.51	20230102	59800	-11.04	20230811	39550	34.51	20230102	0.90	N	263750	100	66 억	8717793	N	N	19699	N	N
137	20231108	090934	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	51400	900	2	1.78	1253215500	24513	9.69	50800	51500	50700	65600	35400	50500	51125.42	13.57	4598	52100	51300	50400	49600	48700	50850	49150	66	15100	100	35350	100	1	64247855	33023	-77.64	4.49	12	0.04	-662.00	11453.00	59800	20230811	-14.05	39550	20230102	29.96	59800	-14.05	20230811	39550	29.96	20230102	59800	-14.05	20230811	39550	29.96	20230102	0.90	N	263750	100	66 억	8717793	N	N	19699	N	N
138	20231107	160936	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	50500	-800	5	-1.56	12616010050	252100	55.22	51100	51200	49500	66600	36000	51300	50043.47	13.53	21691	53166	52232	50366	49432	47566	52700	49900	66	15300	100	35910	100	1	64247855	32445	-76.28	4.41	12	0.39	-662.00	11453.00	59800	20230811	-15.55	39550	20230102	27.69	59800	-15.55	20230811	39550	27.69	20230102	59800	-15.55	20230811	39550	27.69	20230102	0.92	N	263750	100	66 억	8691664	N	N	19699	N	N
139	20231107	150938	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	50400	-900	5	-1.75	11629310150	232564	50.94	51100	51200	49500	66600	36000	51300	50004.77	13.53	15883	53166	52232	50366	49432	47566	52700	49900	66	15300	100	35910	100	1	64247855	32381	-76.13	4.40	12	0.36	-662.00	11453.00	59800	20230811	-15.72	39550	20230102	27.43	59800	-15.72	20230811	39550	27.43	20230102	59800	-15.72	20230811	39550	27.43	20230102	0.92	N	263750	100	66 억	8691664	N	N	41211	N	N
140	20231107	140939	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	49850	-1450	5	-2.83	10093929850	201942	44.23	51100	51200	49500	66600	36000	51300	49984.30	13.53	10365	53166	52232	50366	49432	47566	52700	49900	66	15300	100	35910	50	1	64247855	32028	-75.30	4.35	12	0.31	-662.00	11453.00	59800	20230811	-16.64	39550	20230102	26.04	59800	-16.64	20230811	39550	26.04	20230102	59800	-16.64	20230811	39550	26.04	20230102	0.92	N	263750	100	66 억	8691664	N	N	41211	N	N
141	20231107	130939	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	49700	-1600	5	-3.12	9015857450	180264	39.48	51100	51200	49500	66600	36000	51300	50014.74	13.53	6088	53166	52232	50366	49432	47566	52700	49900	66	15300	100	35910	50	1	64247855	31931	-75.08	4.34	12	0.28	-662.00	11453.00	59800	20230811	-16.89	39550	20230102	25.66	59800	-16.89	20230811	39550	25.66	20230102	59800	-16.89	20230811	39550	25.66	20230102	0.92	N	263750	100	66 억	8691664	N	N	41211	N	N
142	20231107	120934	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	49700	-1600	5	-3.12	7863173300	157023	34.39	51100	51200	49500	66600	36000	51300	50076.57	13.53	3881	53166	52232	50366	49432	47566	52700	49900	66	15300	100	35910	50	1	64247855	31931	-75.08	4.34	12	0.24	-662.00	11453.00	59800	20230811	-16.89	39550	20230102	25.66	59800	-16.89	20230811	39550	25.66	20230102	59800	-16.89	20230811	39550	25.66	20230102	0.92	N	263750	100	66 억	8691664	N	N	41211	N	N
143	20231107	110933	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	49950	-1350	5	-2.63	6505286350	129769	28.42	51100	51200	49500	66600	36000	51300	50129.74	13.53	830	53166	52232	50366	49432	47566	52700	49900	66	15300	100	35910	50	1	64247855	32092	-75.45	4.36	12	0.20	-662.00	11453.00	59800	20230811	-16.47	39550	20230102	26.30	59800	-16.47	20230811	39550	26.30	20230102	59800	-16.47	20230811	39550	26.30	20230102	0.92	N	263750	100	66 억	8691664	N	N	41211	N	N
144	20231107	100946	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	50000	-1300	5	-2.53	5231794400	104291	22.84	51100	51200	49500	66600	36000	51300	50165.35	13.53	-5185	53166	52232	50366	49432	47566	52700	49900	66	15300	100	35910	100	1	64247855	32124	-75.53	4.37	12	0.16	-662.00	11453.00	59800	20230811	-16.39	39550	20230102	26.42	59800	-16.39	20230811	39550	26.42	20230102	59800	-16.39	20230811	39550	26.42	20230102	0.92	N	263750	100	66 억	8691664	N	N	41211	N	N
145	20231107	090922	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	49900	-1400	5	-2.73	1786260400	35456	7.77	51100	51200	49850	66600	36000	51300	50379.64	13.53	-3200	53166	52232	50366	49432	47566	52700	49900	66	15300	100	35910	50	1	64247855	32060	-75.38	4.36	12	0.06	-662.00	11453.00	59800	20230811	-16.56	39550	20230102	26.17	59800	-16.56	20230811	39550	26.17	20230102	59800	-16.56	20230811	39550	26.17	20230102	0.92	N	263750	100	66 억	8691664	N	N	41211	N	N
146	20231106	160913	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	51300	2650	2	5.45	22484976850	452174	122.02	50500	51300	48500	63200	34100	48650	49718.21	13.38	91057	50483	49566	48183	47266	45883	50025	47725	66	14550	100	34050	100	1	64247855	32959	-77.49	4.48	12	0.70	-662.00	11453.00	59800	20230811	-14.21	39550	20230102	29.71	59800	-14.21	20230811	39550	29.71	20230102	59800	-14.21	20230811	39550	29.71	20230102	0.85	Y	263750	100	66 억	8599306	N	N	41211	N	N
147	20231106	150919	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	50300	1650	2	3.39	19495455450	393418	106.17	50500	50800	48500	63200	34100	48650	49554.06	13.38	61407	50483	49566	48183	47266	45883	50025	47725	66	14550	100	34050	100	1	64247855	32317	-75.98	4.39	12	0.61	-662.00	11453.00	59800	20230811	-15.89	39550	20230102	27.18	59800	-15.89	20230811	39550	27.18	20230102	59800	-15.89	20230811	39550	27.18	20230102	0.85	Y	263750	100	66 억	8599306	N	N	50127	N	N
148	20231106	140914	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	49500	850	2	1.75	17283594950	349015	94.18	50500	50800	48500	63200	34100	48650	49521.08	13.38	42356	50483	49566	48183	47266	45883	50025	47725	66	14550	100	34050	50	1	64247855	31803	-74.77	4.32	12	0.54	-662.00	11453.00	59800	20230811	-17.22	39550	20230102	25.16	59800	-17.22	20230811	39550	25.16	20230102	59800	-17.22	20230811	39550	25.16	20230102	0.85	Y	263750	100	66 억	8599306	N	N	50127	N	N
149	20231106	130923	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	49450	800	2	1.64	15991953250	322890	87.13	50500	50800	48500	63200	34100	48650	49527.57	13.38	34197	50483	49566	48183	47266	45883	50025	47725	66	14550	100	34050	50	1	64247855	31771	-74.70	4.32	12	0.50	-662.00	11453.00	59800	20230811	-17.31	39550	20230102	25.03	59800	-17.31	20230811	39550	25.03	20230102	59800	-17.31	20230811	39550	25.03	20230102	0.85	Y	263750	100	66 억	8599306	N	N	50127	N	N
150	20231106	120920	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	49050	400	2	0.82	14725584950	297163	80.19	50500	50800	48500	63200	34100	48650	49553.92	13.38	25633	50483	49566	48183	47266	45883	50025	47725	66	14550	100	34050	50	1	64247855	31514	-74.09	4.28	12	0.46	-662.00	11453.00	59800	20230811	-17.98	39550	20230102	24.02	59800	-17.98	20230811	39550	24.02	20230102	59800	-17.98	20230811	39550	24.02	20230102	0.85	Y	263750	100	66 억	8599306	N	N	50127	N	N
151	20231106	110918	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	48800	150	2	0.31	11635769400	233912	63.12	50500	50800	48750	63200	34100	48650	49744.25	13.38	10956	50483	49566	48183	47266	45883	50025	47725	66	14550	100	34050	50	1	64247855	31353	-73.72	4.26	12	0.36	-662.00	11453.00	59800	20230811	-18.39	39550	20230102	23.39	59800	-18.39	20230811	39550	23.39	20230102	59800	-18.39	20230811	39550	23.39	20230102	0.85	Y	263750	100	66 억	8599306	N	N	50127	N	N
152	20231106	100853	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	49500	850	2	1.75	8353839700	167171	45.11	50500	50800	49450	63200	34100	48650	49971.87	13.38	9297	50483	49566	48183	47266	45883	50025	47725	66	14550	100	34050	50	1	64247855	31803	-74.77	4.32	12	0.26	-662.00	11453.00	59800	20230811	-17.22	39550	20230102	25.16	59800	-17.22	20230811	39550	25.16	20230102	59800	-17.22	20230811	39550	25.16	20230102	0.85	Y	263750	100	66 억	8599306	N	N	50127	N	N
153	20231106	090917	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	49750	1100	2	2.26	2868575250	57101	15.41	50500	50800	49700	63200	34100	48650	50237.03	13.38	3741	50483	49566	48183	47266	45883	50025	47725	66	14550	100	34050	50	1	64247855	31963	-75.15	4.34	12	0.09	-662.00	11453.00	59800	20230811	-16.81	39550	20230102	25.79	59800	-16.81	20230811	39550	25.79	20230102	59800	-16.81	20230811	39550	25.79	20230102	0.85	Y	263750	100	66 억	8599306	N	N	50127	N	N
154	20231103	160907	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	48650	1300	2	2.75	17633883550	366685	95.02	47400	49100	46800	61500	33150	47350	48090.51	13.30	58003	50283	48816	47433	45966	44583	48125	45275	66	14150	100	33140	50	1	64247855	31257	-73.49	4.25	12	0.57	-662.00	11453.00	59800	20230811	-18.65	39550	20230102	23.01	59800	-18.65	20230811	39550	23.01	20230102	59800	-18.65	20230811	39550	23.01	20230102	0.82	Y	263750	100	66 억	8542865	N	N	50127	N	N
155	20231103	150901	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	48400	1050	2	2.22	16959267650	352759	91.42	47400	49100	46800	61500	33150	47350	48076.95	13.30	51714	50283	48816	47433	45966	44583	48125	45275	66	14150	100	33140	50	1	64247855	31096	-73.11	4.23	12	0.55	-662.00	11453.00	59800	20230811	-19.06	39550	20230102	22.38	59800	-19.06	20230811	39550	22.38	20230102	59800	-19.06	20230811	39550	22.38	20230102	0.82	Y	263750	100	66 억	8542865	N	N	77734	N	N
156	20231103	140902	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	48750	1400	2	2.96	15187005900	316317	81.97	47400	49100	46800	61500	33150	47350	48012.87	13.30	50115	50283	48816	47433	45966	44583	48125	45275	66	14150	100	33140	50	1	64247855	31321	-73.64	4.26	12	0.49	-662.00	11453.00	59800	20230811	-18.48	39550	20230102	23.26	59800	-18.48	20230811	39550	23.26	20230102	59800	-18.48	20230811	39550	23.26	20230102	0.82	Y	263750	100	66 억	8542865	N	N	77734	N	N
157	20231103	130903	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	48550	1200	2	2.53	12356847500	258298	66.94	47400	48650	46800	61500	33150	47350	47840.30	13.30	37490	50283	48816	47433	45966	44583	48125	45275	66	14150	100	33140	50	1	64247855	31192	-73.34	4.24	12	0.40	-662.00	11453.00	59800	20230811	-18.81	39550	20230102	22.76	59800	-18.81	20230811	39550	22.76	20230102	59800	-18.81	20230811	39550	22.76	20230102	0.82	Y	263750	100	66 억	8542865	N	N	77734	N	N
158	20231103	120901	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	48100	750	2	1.58	10446388750	218785	56.70	47400	48550	46800	61500	33150	47350	47748.05	13.30	13745	50283	48816	47433	45966	44583	48125	45275	66	14150	100	33140	50	1	64247855	30903	-72.66	4.20	12	0.34	-662.00	11453.00	59800	20230811	-19.57	39550	20230102	21.62	59800	-19.57	20230811	39550	21.62	20230102	59800	-19.57	20230811	39550	21.62	20230102	0.82	Y	263750	100	66 억	8542865	N	N	77734	N	N
159	20231103	110910	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	47550	200	2	0.42	8869419550	185757	48.14	47400	48550	46800	61500	33150	47350	47748.34	13.30	5849	50283	48816	47433	45966	44583	48125	45275	66	14150	100	33140	50	1	64247855	30550	-71.83	4.15	12	0.29	-662.00	11453.00	59800	20230811	-20.48	39550	20230102	20.23	59800	-20.48	20230811	39550	20.23	20230102	59800	-20.48	20230811	39550	20.23	20230102	0.82	Y	263750	100	66 억	8542865	N	N	77734	N	N
160	20231103	100851	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	47950	600	2	1.27	7074317150	148080	38.37	47400	48550	46800	61500	33150	47350	47774.83	13.30	6020	50283	48816	47433	45966	44583	48125	45275	66	14150	100	33140	50	1	64247855	30807	-72.43	4.19	12	0.23	-662.00	11453.00	59800	20230811	-19.82	39550	20230102	21.24	59800	-19.82	20230811	39550	21.24	20230102	59800	-19.82	20230811	39550	21.24	20230102	0.82	Y	263750	100	66 억	8542865	N	N	77734	N	N
161	20231103	090857	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	47050	-300	5	-0.63	1017692750	21584	5.59	47400	47400	46800	61500	33150	47350	47146.34	13.30	-3633	50283	48816	47433	45966	44583	48125	45275	66	14150	100	33140	50	1	64247855	30229	-71.07	4.11	12	0.03	-662.00	11453.00	59800	20230811	-21.32	39550	20230102	18.96	59800	-21.32	20230811	39550	18.96	20230102	59800	-21.32	20230811	39550	18.96	20230102	0.82	Y	263750	100	66 억	8542865	N	N	77734	N	N
162	20231102	160856	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	47350	-250	5	-0.53	18129083100	384643	179.16	48450	48900	46050	61800	33350	47600	47132.15	13.31	-26818	50233	48916	48233	46916	46233	48575	46575	66	14200	100	33320	50	1	64247855	30421	-71.53	4.13	12	0.60	-662.00	11453.00	59800	20230811	-20.82	39550	20230102	19.72	59800	-20.82	20230811	39550	19.72	20230102	59800	-20.82	20230811	39550	19.72	20230102	0.83	Y	263750	100	66 억	8554267	N	N	77734	N	N
163	20231102	150906	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	47250	-350	5	-0.74	16939654200	359542	167.47	48450	48900	46050	61800	33350	47600	47114.48	13.31	-35067	50233	48916	48233	46916	46233	48575	46575	66	14200	100	33320	50	1	64247855	30357	-71.37	4.13	12	0.56	-662.00	11453.00	59800	20230811	-20.99	39550	20230102	19.47	59800	-20.99	20230811	39550	19.47	20230102	59800	-20.99	20230811	39550	19.47	20230102	0.83	Y	263750	100	66 억	8554267	N	N	42480	N	N
164	20231102	140852	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	47100	-500	5	-1.05	15007241800	318629	148.41	48450	48900	46050	61800	33350	47600	47099.36	13.31	-39989	50233	48916	48233	46916	46233	48575	46575	66	14200	100	33320	50	1	64247855	30261	-71.15	4.11	12	0.50	-662.00	11453.00	59800	20230811	-21.24	39550	20230102	19.09	59800	-21.24	20230811	39550	19.09	20230102	59800	-21.24	20230811	39550	19.09	20230102	0.83	Y	263750	100	66 억	8554267	N	N	42480	N	N
165	20231102	130856	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	46750	-850	5	-1.79	12898537350	273631	127.45	48450	48900	46050	61800	33350	47600	47138.37	13.31	-54320	50233	48916	48233	46916	46233	48575	46575	66	14200	100	33320	50	1	64247855	30036	-70.62	4.08	12	0.43	-662.00	11453.00	59800	20230811	-21.82	39550	20230102	18.20	59800	-21.82	20230811	39550	18.20	20230102	59800	-21.82	20230811	39550	18.20	20230102	0.83	Y	263750	100	66 억	8554267	N	N	42480	N	N
166	20231102	120853	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	46450	-1150	5	-2.42	11149708950	236195	110.02	48450	48900	46050	61800	33350	47600	47205.46	13.31	-57998	50233	48916	48233	46916	46233	48575	46575	66	14200	100	33320	50	1	64247855	29843	-70.17	4.06	12	0.37	-662.00	11453.00	59800	20230811	-22.32	39550	20230102	17.45	59800	-22.32	20230811	39550	17.45	20230102	59800	-22.32	20230811	39550	17.45	20230102	0.83	Y	263750	100	66 억	8554267	N	N	42480	N	N
167	20231102	110851	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	46700	-900	5	-1.89	8071067300	169807	79.09	48450	48900	46650	61800	33350	47600	47530.81	13.31	-44459	50233	48916	48233	46916	46233	48575	46575	66	14200	100	33320	50	1	64247855	30004	-70.54	4.08	12	0.26	-662.00	11453.00	59800	20230811	-21.91	39550	20230102	18.08	59800	-21.91	20230811	39550	18.08	20230102	59800	-21.91	20230811	39550	18.08	20230102	0.83	Y	263750	100	66 억	8554267	N	N	42480	N	N
168	20231102	100853	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	47600	0	3	0.00	3135598650	65110	30.33	48450	48900	47550	61800	33350	47600	48158.81	13.31	-7535	50233	48916	48233	46916	46233	48575	46575	66	14200	100	33320	50	1	64247855	30582	-71.90	4.16	12	0.10	-662.00	11453.00	59800	20230811	-20.40	39550	20230102	20.35	59800	-20.40	20230811	39550	20.35	20230102	59800	-20.40	20230811	39550	20.35	20230102	0.83	Y	263750	100	66 억	8554267	N	N	42480	N	N
169	20231102	090859	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	48650	1050	2	2.21	769457200	15839	7.38	48450	48900	48400	61800	33350	47600	48582.27	13.31	5265	50233	48916	48233	46916	46233	48575	46575	66	14200	100	33320	50	1	64247855	31257	-73.49	4.25	12	0.02	-662.00	11453.00	59800	20230811	-18.65	39550	20230102	23.01	59800	-18.65	20230811	39550	23.01	20230102	59800	-18.65	20230811	39550	23.01	20230102	0.83	Y	263750	100	66 억	8554267	N	N	42480	N	N
170	20231101	160850	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	47600	-1650	5	-3.35	10280118550	213850	136.32	49250	49550	47550	64000	34500	49250	48071.82	13.32	-9566	50150	49700	49300	48850	48450	49500	48650	66	14750	100	34470	50	1	64247855	30582	-71.90	4.16	12	0.33	-662.00	11453.00	59800	20230811	-20.40	39550	20230102	20.35	59800	-20.40	20230811	39550	20.35	20230102	59800	-20.40	20230811	39550	20.35	20230102	0.84	Y	263750	100	66 억	8557851	N	N	42480	N	N
171	20231101	150851	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	47650	-1600	5	-3.25	9567298850	198896	126.79	49250	49550	47550	64000	34500	49250	48101.91	13.32	-12465	50150	49700	49300	48850	48450	49500	48650	66	14750	100	34470	50	1	64247855	30614	-71.98	4.16	12	0.31	-662.00	11453.00	59800	20230811	-20.32	39550	20230102	20.48	59800	-20.32	20230811	39550	20.48	20230102	59800	-20.32	20230811	39550	20.48	20230102	0.84	Y	263750	100	66 억	8557851	N	N	46111	N	N
172	20231101	140843	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	47850	-1400	5	-2.84	7480575750	155254	98.97	49250	49550	47650	64000	34500	49250	48182.70	13.32	-8394	50150	49700	49300	48850	48450	49500	48650	66	14750	100	34470	50	1	64247855	30743	-72.28	4.18	12	0.24	-662.00	11453.00	59800	20230811	-19.98	39550	20230102	20.99	59800	-19.98	20230811	39550	20.99	20230102	59800	-19.98	20230811	39550	20.99	20230102	0.84	Y	263750	100	66 억	8557851	N	N	46111	N	N
173	20231101	130851	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	48150	-1100	5	-2.23	6156866650	127643	81.37	49250	49550	47650	64000	34500	49250	48234.91	13.32	-16052	50150	49700	49300	48850	48450	49500	48650	66	14750	100	34470	50	1	64247855	30935	-72.73	4.20	12	0.20	-662.00	11453.00	59800	20230811	-19.48	39550	20230102	21.74	59800	-19.48	20230811	39550	21.74	20230102	59800	-19.48	20230811	39550	21.74	20230102	0.84	Y	263750	100	66 억	8557851	N	N	46111	N	N
174	20231101	120910	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	48250	-1000	5	-2.03	5244170100	108735	69.32	49250	49550	47650	64000	34500	49250	48228.74	13.32	-19721	50150	49700	49300	48850	48450	49500	48650	66	14750	100	34470	50	1	64247855	31000	-72.89	4.21	12	0.17	-662.00	11453.00	59800	20230811	-19.31	39550	20230102	22.00	59800	-19.31	20230811	39550	22.00	20230102	59800	-19.31	20230811	39550	22.00	20230102	0.84	Y	263750	100	66 억	8557851	N	N	46111	N	N
175	20231101	110917	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	48050	-1200	5	-2.44	4431168550	91873	58.57	49250	49550	47650	64000	34500	49250	48231.26	13.32	-24180	50150	49700	49300	48850	48450	49500	48650	66	14750	100	34470	50	1	64247855	30871	-72.58	4.20	12	0.14	-662.00	11453.00	59800	20230811	-19.65	39550	20230102	21.49	59800	-19.65	20230811	39550	21.49	20230102	59800	-19.65	20230811	39550	21.49	20230102	0.84	Y	263750	100	66 억	8557851	N	N	46111	N	N
176	20231101	100904	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	47850	-1400	5	-2.84	3371300750	69798	44.49	49250	49550	47650	64000	34500	49250	48300.58	13.32	-27936	50150	49700	49300	48850	48450	49500	48650	66	14750	100	34470	50	1	64247855	30743	-72.28	4.18	12	0.11	-662.00	11453.00	59800	20230811	-19.98	39550	20230102	20.99	59800	-19.98	20230811	39550	20.99	20230102	59800	-19.98	20230811	39550	20.99	20230102	0.84	Y	263750	100	66 억	8557851	N	N	46111	N	N
177	20231101	090905	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	49050	-200	5	-0.41	366868900	7459	4.75	49250	49550	49000	64000	34500	49250	49184.57	13.32	-1036	50150	49700	49300	48850	48450	49500	48650	66	14750	100	34470	50	1	64247855	31514	-74.09	4.28	12	0.01	-662.00	11453.00	59800	20230811	-17.98	39550	20230102	24.02	59800	-17.98	20230811	39550	24.02	20230102	59800	-17.98	20230811	39550	24.02	20230102	0.84	Y	263750	100	66 억	8557851	N	N	46111	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History