KissMeData/293490/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

59 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	20231031	161119	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23300	-200	5	-0.85	4773432300	202623	115.63	23600	24000	23250	30550	16450	23500	23559.14	12.08	52116	24100	23800	23550	23250	23000	23950	23400	83	7050	100	17860	50	1	82504812	19224	-7.97	1.11	12	0.25	-2922.00	21055.00	50000	20230228	-53.40	22600	20231020	3.10	50000	-53.40	20230228	22600	3.10	20231020	50000	-53.40	20230228	22600	3.10	20231020	1.43	Y	293490	100	82 억	9963725	N	N	17401	N	N
3	20231031	151130	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23350	-150	5	-0.64	4327284500	183490	104.71	23600	24000	23250	30550	16450	23500	23583.22	12.08	45820	24100	23800	23550	23250	23000	23950	23400	83	7050	100	17860	50	1	82504812	19265	-7.99	1.11	12	0.22	-2922.00	21055.00	50000	20230228	-53.30	22600	20231020	3.32	50000	-53.30	20230228	22600	3.32	20231020	50000	-53.30	20230228	22600	3.32	20231020	1.43	Y	293490	100	82 억	9963725	N	N	19356	N	N
4	20231031	141140	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23300	-200	5	-0.85	3793190950	160603	91.65	23600	24000	23300	30550	16450	23500	23618.43	12.08	40526	24100	23800	23550	23250	23000	23950	23400	83	7050	100	17860	50	1	82504812	19224	-7.97	1.11	12	0.19	-2922.00	21055.00	50000	20230228	-53.40	22600	20231020	3.10	50000	-53.40	20230228	22600	3.10	20231020	50000	-53.40	20230228	22600	3.10	20231020	1.43	Y	293490	100	82 억	9963725	N	N	19356	N	N
5	20231031	131130	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23500	0	3	0.00	3215872800	135914	77.56	23600	24000	23350	30550	16450	23500	23661.09	12.08	33979	24100	23800	23550	23250	23000	23950	23400	83	7050	100	17860	50	1	82504812	19389	-8.04	1.12	12	0.16	-2922.00	21055.00	50000	20230228	-53.00	22600	20231020	3.98	50000	-53.00	20230228	22600	3.98	20231020	50000	-53.00	20230228	22600	3.98	20231020	1.43	Y	293490	100	82 억	9963725	N	N	19356	N	N
6	20231031	121131	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23550	50	2	0.21	2763150350	116610	66.54	23600	24000	23500	30550	16450	23500	23695.66	12.08	28560	24100	23800	23550	23250	23000	23950	23400	83	7050	100	17860	50	1	82504812	19430	-8.06	1.12	12	0.14	-2922.00	21055.00	50000	20230228	-52.90	22600	20231020	4.20	50000	-52.90	20230228	22600	4.20	20231020	50000	-52.90	20230228	22600	4.20	20231020	1.43	Y	293490	100	82 억	9963725	N	N	19356	N	N
7	20231031	111200	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23750	250	2	1.06	2348050550	99029	56.51	23600	24000	23500	30550	16450	23500	23710.74	12.08	27003	24100	23800	23550	23250	23000	23950	23400	83	7050	100	17860	50	1	82504812	19595	-8.13	1.13	12	0.12	-2922.00	21055.00	50000	20230228	-52.50	22600	20231020	5.09	50000	-52.50	20230228	22600	5.09	20231020	50000	-52.50	20230228	22600	5.09	20231020	1.43	Y	293490	100	82 억	9963725	N	N	19356	N	N
8	20231031	101139	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23750	250	2	1.06	1552674700	65412	37.33	23600	24000	23550	30550	16450	23500	23736.85	12.08	14285	24100	23800	23550	23250	23000	23950	23400	83	7050	100	17860	50	1	82504812	19595	-8.13	1.13	12	0.08	-2922.00	21055.00	50000	20230228	-52.50	22600	20231020	5.09	50000	-52.50	20230228	22600	5.09	20231020	50000	-52.50	20230228	22600	5.09	20231020	1.43	Y	293490	100	82 억	9963725	N	N	19356	N	N
9	20231031	091139	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23750	250	2	1.06	471525750	19846	11.33	23600	23950	23600	30550	16450	23500	23759.23	12.08	5897	24100	23800	23550	23250	23000	23950	23400	83	7050	100	17860	50	1	82504812	19595	-8.13	1.13	12	0.02	-2922.00	21055.00	50000	20230228	-52.50	22600	20231020	5.09	50000	-52.50	20230228	22600	5.09	20231020	50000	-52.50	20230228	22600	5.09	20231020	1.43	Y	293490	100	82 억	9963725	N	N	19356	N	N
10	20231030	161116	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23500	0	3	0.00	4116161250	174793	62.66	23300	23850	23300	30550	16450	23500	23548.88	12.02	24508	24366	23932	23616	23182	22866	24150	23400	83	7050	100	17860	50	1	82504812	19389	-8.04	1.12	12	0.21	-2922.00	21055.00	50000	20230228	-53.00	22600	20231020	3.98	50000	-53.00	20230228	22600	3.98	20231020	50000	-53.00	20230228	22600	3.98	20231020	1.45	Y	293490	100	82 억	9920520	N	N	19356	N	N
11	20231030	151052	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23550	50	2	0.21	3862331450	163992	58.78	23300	23850	23300	30550	16450	23500	23551.95	12.02	22676	24366	23932	23616	23182	22866	24150	23400	83	7050	100	17860	50	1	82504812	19430	-8.06	1.12	12	0.20	-2922.00	21055.00	50000	20230228	-52.90	22600	20231020	4.20	50000	-52.90	20230228	22600	4.20	20231020	50000	-52.90	20230228	22600	4.20	20231020	1.45	Y	293490	100	82 억	9920520	N	N	44758	N	N
12	20231030	141049	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23500	0	3	0.00	3305732100	140318	50.30	23300	23850	23300	30550	16450	23500	23558.86	12.02	17550	24366	23932	23616	23182	22866	24150	23400	83	7050	100	17860	50	1	82504812	19389	-8.04	1.12	12	0.17	-2922.00	21055.00	50000	20230228	-53.00	22600	20231020	3.98	50000	-53.00	20230228	22600	3.98	20231020	50000	-53.00	20230228	22600	3.98	20231020	1.45	Y	293490	100	82 억	9920520	N	N	44758	N	N
13	20231030	131053	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23650	150	2	0.64	2688708250	114199	40.94	23300	23850	23300	30550	16450	23500	23544.06	12.02	10610	24366	23932	23616	23182	22866	24150	23400	83	7050	100	17860	50	1	82504812	19512	-8.09	1.12	12	0.14	-2922.00	21055.00	50000	20230228	-52.70	22600	20231020	4.65	50000	-52.70	20230228	22600	4.65	20231020	50000	-52.70	20230228	22600	4.65	20231020	1.45	Y	293490	100	82 억	9920520	N	N	44758	N	N
14	20231030	121044	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23600	100	2	0.43	2274031000	96643	34.64	23300	23850	23300	30550	16450	23500	23530.22	12.02	5491	24366	23932	23616	23182	22866	24150	23400	83	7050	100	17860	50	1	82504812	19471	-8.08	1.12	12	0.12	-2922.00	21055.00	50000	20230228	-52.80	22600	20231020	4.42	50000	-52.80	20230228	22600	4.42	20231020	50000	-52.80	20230228	22600	4.42	20231020	1.45	Y	293490	100	82 억	9920520	N	N	44758	N	N
15	20231030	111045	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23500	0	3	0.00	1925208500	81817	29.33	23300	23850	23300	30550	16450	23500	23530.67	12.02	5564	24366	23932	23616	23182	22866	24150	23400	83	7050	100	17860	50	1	82504812	19389	-8.04	1.12	12	0.10	-2922.00	21055.00	50000	20230228	-53.00	22600	20231020	3.98	50000	-53.00	20230228	22600	3.98	20231020	50000	-53.00	20230228	22600	3.98	20231020	1.45	Y	293490	100	82 억	9920520	N	N	44758	N	N
16	20231030	101041	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23500	0	3	0.00	1321792350	56210	20.15	23300	23850	23300	30550	16450	23500	23515.25	12.02	10649	24366	23932	23616	23182	22866	24150	23400	83	7050	100	17860	50	1	82504812	19389	-8.04	1.12	12	0.07	-2922.00	21055.00	50000	20230228	-53.00	22600	20231020	3.98	50000	-53.00	20230228	22600	3.98	20231020	50000	-53.00	20230228	22600	3.98	20231020	1.45	Y	293490	100	82 억	9920520	N	N	44758	N	N
17	20231030	091040	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23500	0	3	0.00	374381300	15958	5.72	23300	23650	23300	30550	16450	23500	23460.41	12.02	5637	24366	23932	23616	23182	22866	24150	23400	83	7050	100	17860	50	1	82504812	19389	-8.04	1.12	12	0.02	-2922.00	21055.00	50000	20230228	-53.00	22600	20231020	3.98	50000	-53.00	20230228	22600	3.98	20231020	50000	-53.00	20230228	22600	3.98	20231020	1.45	Y	293490	100	82 억	9920520	N	N	44758	N	N
18	20231027	160953	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23500	150	2	0.64	6550715300	277074	106.31	23300	24050	23300	30350	16350	23350	23643.03	12.02	11807	23883	23616	23233	22966	22583	23750	23100	83	7000	100	17740	50	1	82504812	19389	-8.04	1.12	12	0.34	-2922.00	21055.00	50000	20230228	-53.00	22600	20231020	3.98	50000	-53.00	20230228	22600	3.98	20231020	50000	-53.00	20230228	22600	3.98	20231020	1.43	Y	293490	100	82 억	9917622	N	N	44758	N	N
19	20231027	151042	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23500	150	2	0.64	6224104100	263172	100.98	23300	24050	23300	30350	16350	23350	23650.44	12.02	12826	23883	23616	23233	22966	22583	23750	23100	83	7000	100	17740	50	1	82504812	19389	-8.04	1.12	12	0.32	-2922.00	21055.00	50000	20230228	-53.00	22600	20231020	3.98	50000	-53.00	20230228	22600	3.98	20231020	50000	-53.00	20230228	22600	3.98	20231020	1.43	Y	293490	100	82 억	9917622	N	N	44135	N	N
20	20231027	141041	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23450	100	2	0.43	5521343700	233238	89.49	23300	24050	23300	30350	16350	23350	23672.71	12.02	17216	23883	23616	23233	22966	22583	23750	23100	83	7000	100	17740	50	1	82504812	19347	-8.03	1.11	12	0.28	-2922.00	21055.00	50000	20230228	-53.10	22600	20231020	3.76	50000	-53.10	20230228	22600	3.76	20231020	50000	-53.10	20230228	22600	3.76	20231020	1.43	Y	293490	100	82 억	9917622	N	N	44135	N	N
21	20231027	131031	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23600	250	2	1.07	4837720400	204184	78.34	23300	24050	23300	30350	16350	23350	23693.11	12.02	20831	23883	23616	23233	22966	22583	23750	23100	83	7000	100	17740	50	1	82504812	19471	-8.08	1.12	12	0.25	-2922.00	21055.00	50000	20230228	-52.80	22600	20231020	4.42	50000	-52.80	20230228	22600	4.42	20231020	50000	-52.80	20230228	22600	4.42	20231020	1.43	Y	293490	100	82 억	9917622	N	N	44135	N	N
22	20231027	121043	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23700	350	2	1.50	4266961600	179996	69.06	23300	24050	23300	30350	16350	23350	23706.06	12.02	18610	23883	23616	23233	22966	22583	23750	23100	83	7000	100	17740	50	1	82504812	19554	-8.11	1.13	12	0.22	-2922.00	21055.00	50000	20230228	-52.60	22600	20231020	4.87	50000	-52.60	20230228	22600	4.87	20231020	50000	-52.60	20230228	22600	4.87	20231020	1.43	Y	293490	100	82 억	9917622	N	N	44135	N	N
23	20231027	111050	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23900	550	2	2.36	3683205550	155503	59.66	23300	24050	23300	30350	16350	23350	23685.97	12.02	19024	23883	23616	23233	22966	22583	23750	23100	83	7000	100	17740	50	1	82504812	19719	-8.18	1.14	12	0.19	-2922.00	21055.00	50000	20230228	-52.20	22600	20231020	5.75	50000	-52.20	20230228	22600	5.75	20231020	50000	-52.20	20230228	22600	5.75	20231020	1.43	Y	293490	100	82 억	9917622	N	N	44135	N	N
24	20231027	101039	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23450	100	2	0.43	2443659350	103343	39.65	23300	24050	23300	30350	16350	23350	23646.39	12.02	24050	23883	23616	23233	22966	22583	23750	23100	83	7000	100	17740	50	1	82504812	19347	-8.03	1.11	12	0.13	-2922.00	21055.00	50000	20230228	-53.10	22600	20231020	3.76	50000	-53.10	20230228	22600	3.76	20231020	50000	-53.10	20230228	22600	3.76	20231020	1.43	Y	293490	100	82 억	9917622	N	N	44135	N	N
25	20231027	091043	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23800	450	2	1.93	842682900	35745	13.71	23300	23900	23300	30350	16350	23350	23575.47	12.02	13872	23883	23616	23233	22966	22583	23750	23100	83	7000	100	17740	50	1	82504812	19636	-8.15	1.13	12	0.04	-2922.00	21055.00	50000	20230228	-52.40	22600	20231020	5.31	50000	-52.40	20230228	22600	5.31	20231020	50000	-52.40	20230228	22600	5.31	20231020	1.43	Y	293490	100	82 억	9917622	N	N	44135	N	N
26	20231026	161026	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23350	-350	5	-1.48	5991344450	257985	114.63	23200	23500	22850	30800	16600	23700	23223.50	12.03	20	24366	24032	23816	23482	23266	23925	23375	83	7100	100	18010	50	1	82504812	19265	-7.99	1.11	12	0.31	-2922.00	21055.00	50000	20230228	-53.30	22600	20231020	3.32	50000	-53.30	20230228	22600	3.32	20231020	50000	-53.30	20230228	22600	3.32	20231020	1.44	Y	293490	100	82 억	9925318	N	N	44135	N	N
27	20231026	151025	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23350	-350	5	-1.48	5591814200	240874	107.03	23200	23500	22850	30800	16600	23700	23214.69	12.03	3464	24366	24032	23816	23482	23266	23925	23375	83	7100	100	18010	50	1	82504812	19265	-7.99	1.11	12	0.29	-2922.00	21055.00	50000	20230228	-53.30	22600	20231020	3.32	50000	-53.30	20230228	22600	3.32	20231020	50000	-53.30	20230228	22600	3.32	20231020	1.44	Y	293490	100	82 억	9925318	N	N	33173	N	N
28	20231026	141027	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23200	-500	5	-2.11	4465561000	192538	85.55	23200	23500	22850	30800	16600	23700	23193.14	12.03	-11721	24366	24032	23816	23482	23266	23925	23375	83	7100	100	18010	50	1	82504812	19141	-7.94	1.10	12	0.23	-2922.00	21055.00	50000	20230228	-53.60	22600	20231020	2.65	50000	-53.60	20230228	22600	2.65	20231020	50000	-53.60	20230228	22600	2.65	20231020	1.44	Y	293490	100	82 억	9925318	N	N	33173	N	N
29	20231026	131026	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23350	-350	5	-1.48	3703368750	159754	70.98	23200	23500	22850	30800	16600	23700	23181.70	12.03	-11596	24366	24032	23816	23482	23266	23925	23375	83	7100	100	18010	50	1	82504812	19265	-7.99	1.11	12	0.19	-2922.00	21055.00	50000	20230228	-53.30	22600	20231020	3.32	50000	-53.30	20230228	22600	3.32	20231020	50000	-53.30	20230228	22600	3.32	20231020	1.44	Y	293490	100	82 억	9925318	N	N	33173	N	N
30	20231026	121018	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23100	-600	5	-2.53	2992222250	129124	57.37	23200	23500	22850	30800	16600	23700	23173.25	12.03	-5473	24366	24032	23816	23482	23266	23925	23375	83	7100	100	18010	50	1	82504812	19059	-7.91	1.10	12	0.16	-2922.00	21055.00	50000	20230228	-53.80	22600	20231020	2.21	50000	-53.80	20230228	22600	2.21	20231020	50000	-53.80	20230228	22600	2.21	20231020	1.44	Y	293490	100	82 억	9925318	N	N	33173	N	N
31	20231026	111034	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23200	-500	5	-2.11	2455991500	105974	47.09	23200	23500	22850	30800	16600	23700	23175.42	12.03	-280	24366	24032	23816	23482	23266	23925	23375	83	7100	100	18010	50	1	82504812	19141	-7.94	1.10	12	0.13	-2922.00	21055.00	50000	20230228	-53.60	22600	20231020	2.65	50000	-53.60	20230228	22600	2.65	20231020	50000	-53.60	20230228	22600	2.65	20231020	1.44	Y	293490	100	82 억	9925318	N	N	33173	N	N
32	20231026	101029	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23200	-500	5	-2.11	1710642850	73958	32.86	23200	23350	22850	30800	16600	23700	23129.92	12.03	-544	24366	24032	23816	23482	23266	23925	23375	83	7100	100	18010	50	1	82504812	19141	-7.94	1.10	12	0.09	-2922.00	21055.00	50000	20230228	-53.60	22600	20231020	2.65	50000	-53.60	20230228	22600	2.65	20231020	50000	-53.60	20230228	22600	2.65	20231020	1.44	Y	293490	100	82 억	9925318	N	N	33173	N	N
33	20231026	091027	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23150	-550	5	-2.32	511448050	22204	9.87	23200	23200	22850	30800	16600	23700	23034.05	12.03	-7051	24366	24032	23816	23482	23266	23925	23375	83	7100	100	18010	50	1	82504812	19100	-7.92	1.10	12	0.03	-2922.00	21055.00	50000	20230228	-53.70	22600	20231020	2.43	50000	-53.70	20230228	22600	2.43	20231020	50000	-53.70	20230228	22600	2.43	20231020	1.44	Y	293490	100	82 억	9925318	N	N	33173	N	N
34	20231025	161029	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23700	-400	5	-1.66	5314040500	223556	76.45	24150	24150	23600	31300	16900	24100	23770.60	11.97	40697	25033	24566	23683	23216	22333	24800	23450	83	7200	100	18310	50	1	82504812	19554	-8.11	1.13	12	0.27	-2922.00	21055.00	50000	20230228	-52.60	22600	20231020	4.87	50000	-52.60	20230228	22600	4.87	20231020	50000	-52.60	20230228	22600	4.87	20231020	1.48	Y	293490	100	82 억	9876082	N	N	33173	N	N
35	20231025	151027	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23650	-450	5	-1.87	4969381900	209006	71.47	24150	24150	23600	31300	16900	24100	23776.26	11.97	37987	25033	24566	23683	23216	22333	24800	23450	83	7200	100	18310	50	1	82504812	19512	-8.09	1.12	12	0.25	-2922.00	21055.00	50000	20230228	-52.70	22600	20231020	4.65	50000	-52.70	20230228	22600	4.65	20231020	50000	-52.70	20230228	22600	4.65	20231020	1.48	Y	293490	100	82 억	9876082	N	N	22738	N	N
36	20231025	141022	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23800	-300	5	-1.24	3630130500	152461	52.13	24150	24150	23600	31300	16900	24100	23810.22	11.97	20697	25033	24566	23683	23216	22333	24800	23450	83	7200	100	18310	50	1	82504812	19636	-8.15	1.13	12	0.18	-2922.00	21055.00	50000	20230228	-52.40	22600	20231020	5.31	50000	-52.40	20230228	22600	5.31	20231020	50000	-52.40	20230228	22600	5.31	20231020	1.48	Y	293490	100	82 억	9876082	N	N	22738	N	N
37	20231025	131023	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23750	-350	5	-1.45	3218371150	135123	46.21	24150	24150	23600	31300	16900	24100	23818.08	11.97	17827	25033	24566	23683	23216	22333	24800	23450	83	7200	100	18310	50	1	82504812	19595	-8.13	1.13	12	0.16	-2922.00	21055.00	50000	20230228	-52.50	22600	20231020	5.09	50000	-52.50	20230228	22600	5.09	20231020	50000	-52.50	20230228	22600	5.09	20231020	1.48	Y	293490	100	82 억	9876082	N	N	22738	N	N
38	20231025	121026	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23900	-200	5	-0.83	2824685200	118604	40.56	24150	24150	23600	31300	16900	24100	23816.10	11.97	15079	25033	24566	23683	23216	22333	24800	23450	83	7200	100	18310	50	1	82504812	19719	-8.18	1.14	12	0.14	-2922.00	21055.00	50000	20230228	-52.20	22600	20231020	5.75	50000	-52.20	20230228	22600	5.75	20231020	50000	-52.20	20230228	22600	5.75	20231020	1.48	Y	293490	100	82 억	9876082	N	N	22738	N	N
39	20231025	111026	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23900	-200	5	-0.83	2452928200	103054	35.24	24150	24150	23600	31300	16900	24100	23802.35	11.97	9385	25033	24566	23683	23216	22333	24800	23450	83	7200	100	18310	50	1	82504812	19719	-8.18	1.14	12	0.12	-2922.00	21055.00	50000	20230228	-52.20	22600	20231020	5.75	50000	-52.20	20230228	22600	5.75	20231020	50000	-52.20	20230228	22600	5.75	20231020	1.48	Y	293490	100	82 억	9876082	N	N	22738	N	N
40	20231025	101027	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23850	-250	5	-1.04	1662103250	69920	23.91	24150	24150	23600	31300	16900	24100	23771.49	11.97	3990	25033	24566	23683	23216	22333	24800	23450	83	7200	100	18310	50	1	82504812	19677	-8.16	1.13	12	0.08	-2922.00	21055.00	50000	20230228	-52.30	22600	20231020	5.53	50000	-52.30	20230228	22600	5.53	20231020	50000	-52.30	20230228	22600	5.53	20231020	1.48	Y	293490	100	82 억	9876082	N	N	22738	N	N
41	20231025	091023	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23700	-400	5	-1.66	594251700	24927	8.52	24150	24150	23600	31300	16900	24100	23839.66	11.97	-2174	25033	24566	23683	23216	22333	24800	23450	83	7200	100	18310	50	1	82504812	19554	-8.11	1.13	12	0.03	-2922.00	21055.00	50000	20230228	-52.60	22600	20231020	4.87	50000	-52.60	20230228	22600	4.87	20231020	50000	-52.60	20230228	22600	4.87	20231020	1.48	Y	293490	100	82 억	9876082	N	N	22738	N	N
42	20231024	161000	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24100	1000	2	4.33	6834380450	291184	103.59	23300	24150	22800	30000	16200	23100	23468.45	11.95	10162	24000	23550	23150	22700	22300	23775	22925	83	6900	100	17550	50	1	82504812	19884	-8.25	1.14	12	0.35	-2922.00	21055.00	50000	20230228	-51.80	22600	20231020	6.64	50000	-51.80	20230228	22600	6.64	20231020	50000	-51.80	20230228	22600	6.64	20231020	1.50	Y	293490	100	82 억	9856912	N	N	22738	N	N
43	20231024	151016	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24050	950	2	4.11	6362568450	271604	96.63	23300	24100	22800	30000	16200	23100	23425.95	11.95	12623	24000	23550	23150	22700	22300	23775	22925	83	6900	100	17550	50	1	82504812	19842	-8.23	1.14	12	0.33	-2922.00	21055.00	50000	20230228	-51.90	22600	20231020	6.42	50000	-51.90	20230228	22600	6.42	20231020	50000	-51.90	20230228	22600	6.42	20231020	1.50	Y	293490	100	82 억	9856912	N	N	10394	N	N
44	20231024	141000	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23850	750	2	3.25	5201033900	223098	79.37	23300	23900	22800	30000	16200	23100	23312.82	11.95	16619	24000	23550	23150	22700	22300	23775	22925	83	6900	100	17550	50	1	82504812	19677	-8.16	1.13	12	0.27	-2922.00	21055.00	50000	20230228	-52.30	22600	20231020	5.53	50000	-52.30	20230228	22600	5.53	20231020	50000	-52.30	20230228	22600	5.53	20231020	1.50	Y	293490	100	82 억	9856912	N	N	10394	N	N
45	20231024	131004	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23350	250	2	1.08	4005179850	172559	61.39	23300	23500	22800	30000	16200	23100	23210.52	11.95	17050	24000	23550	23150	22700	22300	23775	22925	83	6900	100	17550	50	1	82504812	19265	-7.99	1.11	12	0.21	-2922.00	21055.00	50000	20230228	-53.30	22600	20231020	3.32	50000	-53.30	20230228	22600	3.32	20231020	50000	-53.30	20230228	22600	3.32	20231020	1.50	Y	293490	100	82 억	9856912	N	N	10394	N	N
46	20231024	121015	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23400	300	2	1.30	3382935100	145981	51.94	23300	23500	22800	30000	16200	23100	23173.82	11.95	5374	24000	23550	23150	22700	22300	23775	22925	83	6900	100	17550	50	1	82504812	19306	-8.01	1.11	12	0.18	-2922.00	21055.00	50000	20230228	-53.20	22600	20231020	3.54	50000	-53.20	20230228	22600	3.54	20231020	50000	-53.20	20230228	22600	3.54	20231020	1.50	Y	293490	100	82 억	9856912	N	N	10394	N	N
47	20231024	111011	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23150	50	2	0.22	2625700750	113528	40.39	23300	23500	22800	30000	16200	23100	23128.23	11.95	-10390	24000	23550	23150	22700	22300	23775	22925	83	6900	100	17550	50	1	82504812	19100	-7.92	1.10	12	0.14	-2922.00	21055.00	50000	20230228	-53.70	22600	20231020	2.43	50000	-53.70	20230228	22600	2.43	20231020	50000	-53.70	20230228	22600	2.43	20231020	1.50	Y	293490	100	82 억	9856912	N	N	10394	N	N
48	20231024	101001	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23250	150	2	0.65	1749474400	75417	26.83	23300	23500	22900	30000	16200	23100	23197.40	11.95	-12330	24000	23550	23150	22700	22300	23775	22925	83	6900	100	17550	50	1	82504812	19182	-7.96	1.10	12	0.09	-2922.00	21055.00	50000	20230228	-53.50	22600	20231020	2.88	50000	-53.50	20230228	22600	2.88	20231020	50000	-53.50	20230228	22600	2.88	20231020	1.50	Y	293490	100	82 억	9856912	N	N	10394	N	N
49	20231024	091009	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23400	300	2	1.30	314951000	13486	4.80	23300	23500	23250	30000	16200	23100	23354.68	11.95	-667	24000	23550	23150	22700	22300	23775	22925	83	6900	100	17550	50	1	82504812	19306	-8.01	1.11	12	0.02	-2922.00	21055.00	50000	20230228	-53.20	22600	20231020	3.54	50000	-53.20	20230228	22600	3.54	20231020	50000	-53.20	20230228	22600	3.54	20231020	1.50	Y	293490	100	82 억	9856912	N	N	10394	N	N
50	20231023	160954	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23100	-150	5	-0.65	6383933600	275400	71.27	22750	23600	22750	30200	16300	23250	23180.76	11.88	53840	24083	23666	23133	22716	22183	23875	22925	83	6950	100	17670	50	1	82504812	19059	-7.91	1.10	12	0.33	-2922.00	21055.00	50000	20230228	-53.80	22600	20231020	2.21	50000	-53.80	20230228	22600	2.21	20231020	50000	-53.80	20230228	22600	2.21	20231020	1.56	Y	293490	100	82 억	9802222	N	N	10394	N	N
51	20231023	151000	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23100	-150	5	-0.65	5642344850	243296	62.96	22750	23600	22750	30200	16300	23250	23191.27	11.88	44733	24083	23666	23133	22716	22183	23875	22925	83	6950	100	17670	50	1	82504812	19059	-7.91	1.10	12	0.29	-2922.00	21055.00	50000	20230228	-53.80	22600	20231020	2.21	50000	-53.80	20230228	22600	2.21	20231020	50000	-53.80	20230228	22600	2.21	20231020	1.56	Y	293490	100	82 억	9802222	N	N	38363	N	N
52	20231023	140958	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23100	-150	5	-0.65	4886012500	210576	54.50	22750	23600	22750	30200	16300	23250	23203.08	11.88	41717	24083	23666	23133	22716	22183	23875	22925	83	6950	100	17670	50	1	82504812	19059	-7.91	1.10	12	0.26	-2922.00	21055.00	50000	20230228	-53.80	22600	20231020	2.21	50000	-53.80	20230228	22600	2.21	20231020	50000	-53.80	20230228	22600	2.21	20231020	1.56	Y	293490	100	82 억	9802222	N	N	38363	N	N
53	20231023	131005	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23300	50	2	0.22	3994916200	172230	44.57	22750	23600	22750	30200	16300	23250	23195.23	11.88	44512	24083	23666	23133	22716	22183	23875	22925	83	6950	100	17670	50	1	82504812	19224	-7.97	1.11	12	0.21	-2922.00	21055.00	50000	20230228	-53.40	22600	20231020	3.10	50000	-53.40	20230228	22600	3.10	20231020	50000	-53.40	20230228	22600	3.10	20231020	1.56	Y	293490	100	82 억	9802222	N	N	38363	N	N
54	20231023	120954	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23350	100	2	0.43	3578219850	154371	39.95	22750	23600	22750	30200	16300	23250	23179.35	11.88	33608	24083	23666	23133	22716	22183	23875	22925	83	6950	100	17670	50	1	82504812	19265	-7.99	1.11	12	0.19	-2922.00	21055.00	50000	20230228	-53.30	22600	20231020	3.32	50000	-53.30	20230228	22600	3.32	20231020	50000	-53.30	20230228	22600	3.32	20231020	1.56	Y	293490	100	82 억	9802222	N	N	38363	N	N
55	20231023	110951	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23350	100	2	0.43	3092083850	133542	34.56	22750	23600	22750	30200	16300	23250	23154.38	11.88	23535	24083	23666	23133	22716	22183	23875	22925	83	6950	100	17670	50	1	82504812	19265	-7.99	1.11	12	0.16	-2922.00	21055.00	50000	20230228	-53.30	22600	20231020	3.32	50000	-53.30	20230228	22600	3.32	20231020	50000	-53.30	20230228	22600	3.32	20231020	1.56	Y	293490	100	82 억	9802222	N	N	38363	N	N
56	20231023	100945	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23350	100	2	0.43	2240276600	97243	25.17	22750	23450	22750	30200	16300	23250	23037.89	11.88	7284	24083	23666	23133	22716	22183	23875	22925	83	6950	100	17670	50	1	82504812	19265	-7.99	1.11	12	0.12	-2922.00	21055.00	50000	20230228	-53.30	22600	20231020	3.32	50000	-53.30	20230228	22600	3.32	20231020	50000	-53.30	20230228	22600	3.32	20231020	1.56	Y	293490	100	82 억	9802222	N	N	38363	N	N
57	20231023	091005	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23050	-200	5	-0.86	1036931800	45400	11.75	22750	23100	22750	30200	16300	23250	22839.76	11.88	-2750	24083	23666	23133	22716	22183	23875	22925	83	6950	100	17670	50	1	82504812	19017	-7.89	1.09	12	0.06	-2922.00	21055.00	50000	20230228	-53.90	22600	20231020	1.99	50000	-53.90	20230228	22600	1.99	20231020	50000	-53.90	20230228	22600	1.99	20231020	1.56	Y	293490	100	82 억	9802222	N	N	38363	N	N
58	20231020	160950	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	23250	-50	5	-0.21	8840726750	381691	83.94	22650	23550	22600	30250	16350	23300	23161.92	11.85	19675	24500	23900	23600	23000	22700	23750	22850	83	6950	100	17700	50	1	82504812	19182	-7.96	1.10	12	0.46	-2922.00	21055.00	50000	20230228	-53.50	22600	20231020	2.88	50000	-53.50	20230228	22600	2.88	20231020	50000	-53.50	20230228	22600	2.88	20231020	1.53	Y	293490	100	82 억	9779951	N	N	38363	N	N
59	20231020	150949	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	23150	-150	5	-0.64	8482179700	366254	80.54	22650	23550	22600	30250	16350	23300	23159.28	11.85	16384	24500	23900	23600	23000	22700	23750	22850	83	6950	100	17700	50	1	82504812	19100	-7.92	1.10	12	0.44	-2922.00	21055.00	50000	20230228	-53.70	22600	20231020	2.43	50000	-53.70	20230228	22600	2.43	20231020	50000	-53.70	20230228	22600	2.43	20231020	1.53	Y	293490	100	82 억	9779951	N	N	71607	N	N
60	20231020	140959	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	23450	150	2	0.64	6885620150	297853	65.50	22650	23550	22600	30250	16350	23300	23117.50	11.85	17909	24500	23900	23600	23000	22700	23750	22850	83	6950	100	17700	50	1	82504812	19347	-8.03	1.11	12	0.36	-2922.00	21055.00	50000	20230228	-53.10	22600	20231020	3.76	50000	-53.10	20230228	22600	3.76	20231020	50000	-53.10	20230228	22600	3.76	20231020	1.53	Y	293490	100	82 억	9779951	N	N	71607	N	N
61	20231020	130932	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	23200	-100	5	-0.43	5449013500	236452	52.00	22650	23500	22600	30250	16350	23300	23044.89	11.85	9745	24500	23900	23600	23000	22700	23750	22850	83	6950	100	17700	50	1	82504812	19141	-7.94	1.10	12	0.29	-2922.00	21055.00	50000	20230228	-53.60	22600	20231020	2.65	50000	-53.60	20230228	22600	2.65	20231020	50000	-53.60	20230228	22600	2.65	20231020	1.53	Y	293490	100	82 억	9779951	N	N	71607	N	N
62	20231020	120942	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	23200	-100	5	-0.43	4999960200	217113	47.75	22650	23500	22600	30250	16350	23300	23029.29	11.85	12018	24500	23900	23600	23000	22700	23750	22850	83	6950	100	17700	50	1	82504812	19141	-7.94	1.10	12	0.26	-2922.00	21055.00	50000	20230228	-53.60	22600	20231020	2.65	50000	-53.60	20230228	22600	2.65	20231020	50000	-53.60	20230228	22600	2.65	20231020	1.53	Y	293490	100	82 억	9779951	N	N	71607	N	N
63	20231020	110953	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	23000	-300	5	-1.29	3750368200	163185	35.89	22650	23500	22600	30250	16350	23300	22982.29	11.85	20773	24500	23900	23600	23000	22700	23750	22850	83	6950	100	17700	50	1	82504812	18976	-7.87	1.09	12	0.20	-2922.00	21055.00	50000	20230228	-54.00	22600	20231020	1.77	50000	-54.00	20230228	22600	1.77	20231020	50000	-54.00	20230228	22600	1.77	20231020	1.53	Y	293490	100	82 억	9779951	N	N	71607	N	N
64	20231020	100944	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	22950	-350	5	-1.50	2685710450	116804	25.69	22650	23500	22600	30250	16350	23300	22993.28	11.85	21497	24500	23900	23600	23000	22700	23750	22850	83	6950	100	17700	50	1	82504812	18935	-7.85	1.09	12	0.14	-2922.00	21055.00	50000	20230228	-54.10	22600	20231020	1.55	50000	-54.10	20230228	22600	1.55	20231020	50000	-54.10	20230228	22600	1.55	20231020	1.53	Y	293490	100	82 억	9779951	N	N	71607	N	N
65	20231020	090942	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	23250	-50	5	-0.21	923128050	40080	8.81	22650	23500	22600	30250	16350	23300	23032.06	11.85	11434	24500	23900	23600	23000	22700	23750	22850	83	6950	100	17700	50	1	82504812	19182	-7.96	1.10	12	0.05	-2922.00	21055.00	50000	20230228	-53.50	22600	20231020	2.88	50000	-53.50	20230228	22600	2.88	20231020	50000	-53.50	20230228	22600	2.88	20231020	1.53	Y	293490	100	82 억	9779951	N	N	71607	N	N
66	20231019	160941	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	23300	-1000	5	-4.12	10620010200	451504	133.62	24050	24200	23300	31550	17050	24300	23523.18	11.90	-28789	25700	25000	24650	23950	23600	24825	23775	83	7250	100	18460	50	1	82504812	19224	-7.97	1.11	12	0.55	-2922.00	21055.00	50000	20230228	-53.40	23300	20231019	0.00	50000	-53.40	20230228	23300	0.00	20231019	50000	-53.40	20230228	23300	0.00	20231019	1.56	Y	293490	100	82 억	9814541	N	N	71607	N	N
67	20231019	150931	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	23400	-900	5	-3.70	9861929650	419012	124.00	24050	24200	23350	31550	17050	24300	23536.13	11.90	-29253	25700	25000	24650	23950	23600	24825	23775	83	7250	100	18460	50	1	82504812	19306	-8.01	1.11	12	0.51	-2922.00	21055.00	50000	20230228	-53.20	23350	20231019	0.21	50000	-53.20	20230228	23350	0.21	20231019	50000	-53.20	20230228	23350	0.21	20231019	1.56	Y	293490	100	82 억	9814541	N	N	78467	N	N
68	20231019	140945	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	23450	-850	5	-3.50	7772054050	329718	97.58	24050	24200	23400	31550	17050	24300	23571.80	11.90	-18768	25700	25000	24650	23950	23600	24825	23775	83	7250	100	18460	50	1	82504812	19347	-8.03	1.11	12	0.40	-2922.00	21055.00	50000	20230228	-53.10	23400	20231019	0.21	50000	-53.10	20230228	23400	0.21	20231019	50000	-53.10	20230228	23400	0.21	20231019	1.56	Y	293490	100	82 억	9814541	N	N	78467	N	N
69	20231019	130936	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	23550	-750	5	-3.09	6477188000	274599	81.27	24050	24200	23400	31550	17050	24300	23587.78	11.90	-21342	25700	25000	24650	23950	23600	24825	23775	83	7250	100	18460	50	1	82504812	19430	-8.06	1.12	12	0.33	-2922.00	21055.00	50000	20230228	-52.90	23400	20231019	0.64	50000	-52.90	20230228	23400	0.64	20231019	50000	-52.90	20230228	23400	0.64	20231019	1.56	Y	293490	100	82 억	9814541	N	N	78467	N	N
70	20231019	120942	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	23450	-850	5	-3.50	5286929850	223820	66.24	24050	24200	23400	31550	17050	24300	23621.32	11.90	-10427	25700	25000	24650	23950	23600	24825	23775	83	7250	100	18460	50	1	82504812	19347	-8.03	1.11	12	0.27	-2922.00	21055.00	50000	20230228	-53.10	23400	20231019	0.21	50000	-53.10	20230228	23400	0.21	20231019	50000	-53.10	20230228	23400	0.21	20231019	1.56	Y	293490	100	82 억	9814541	N	N	78467	N	N
71	20231019	110936	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	23550	-750	5	-3.09	4334146300	183265	54.24	24050	24200	23450	31550	17050	24300	23649.58	11.90	-6114	25700	25000	24650	23950	23600	24825	23775	83	7250	100	18460	50	1	82504812	19430	-8.06	1.12	12	0.22	-2922.00	21055.00	50000	20230228	-52.90	23450	20231019	0.43	50000	-52.90	20230228	23450	0.43	20231019	50000	-52.90	20230228	23450	0.43	20231019	1.56	Y	293490	100	82 억	9814541	N	N	78467	N	N
72	20231019	100931	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	23500	-800	5	-3.29	3000556900	126660	37.48	24050	24200	23500	31550	17050	24300	23689.81	11.90	387	25700	25000	24650	23950	23600	24825	23775	83	7250	100	18460	50	1	82504812	19389	-8.04	1.12	12	0.15	-2922.00	21055.00	50000	20230228	-53.00	23500	20231019	0.00	50000	-53.00	20230228	23500	0.00	20231019	50000	-53.00	20230228	23500	0.00	20231019	1.56	Y	293490	100	82 억	9814541	N	N	78467	N	N
73	20231019	090941	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	23750	-550	5	-2.26	727234550	30432	9.01	24050	24200	23700	31550	17050	24300	23896.92	11.90	-1522	25700	25000	24650	23950	23600	24825	23775	83	7250	100	18460	50	1	82504812	19595	-8.13	1.13	12	0.04	-2922.00	21055.00	50000	20230228	-52.50	23700	20231019	0.21	50000	-52.50	20230228	23700	0.21	20231019	50000	-52.50	20230228	23700	0.21	20231019	1.56	Y	293490	100	82 억	9814541	N	N	78467	N	N
74	20231018	160945	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	24300	-800	5	-3.19	8205373950	334792	135.42	25100	25350	24300	32600	17600	25100	24509.55	11.95	-58838	25666	25382	25166	24882	24666	25525	25025	83	7500	100	19070	50	1	82504812	20049	-8.32	1.15	12	0.41	-2922.00	21055.00	50000	20230228	-51.40	24300	20231018	0.00	50000	-51.40	20230228	24300	0.00	20231018	50000	-51.40	20230228	24300	0.00	20231018	1.57	Y	293490	100	82 억	9858836	N	N	78024	N	N
75	20231018	150935	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	24550	-550	5	-2.19	6381036200	259768	105.08	25100	25350	24350	32600	17600	25100	24563.91	11.95	-50443	25666	25382	25166	24882	24666	25525	25025	83	7500	100	19070	50	1	82504812	20255	-8.40	1.17	12	0.31	-2922.00	21055.00	50000	20230228	-50.90	24350	20231018	0.82	50000	-50.90	20230228	24350	0.82	20231018	50000	-50.90	20230228	24350	0.82	20231018	1.57	Y	293490	100	82 억	9858836	N	N	75285	N	N
76	20231018	140921	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	24550	-550	5	-2.19	5012304700	203777	82.43	25100	25350	24350	32600	17600	25100	24596.47	11.95	-46976	25666	25382	25166	24882	24666	25525	25025	83	7500	100	19070	50	1	82504812	20255	-8.40	1.17	12	0.25	-2922.00	21055.00	50000	20230228	-50.90	24350	20231018	0.82	50000	-50.90	20230228	24350	0.82	20231018	50000	-50.90	20230228	24350	0.82	20231018	1.57	Y	293490	100	82 억	9858836	N	N	75285	N	N
77	20231018	130918	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	24650	-450	5	-1.79	4564612700	185554	75.06	25100	25350	24350	32600	17600	25100	24599.32	11.95	-46931	25666	25382	25166	24882	24666	25525	25025	83	7500	100	19070	50	1	82504812	20337	-8.44	1.17	12	0.22	-2922.00	21055.00	50000	20230228	-50.70	24350	20231018	1.23	50000	-50.70	20230228	24350	1.23	20231018	50000	-50.70	20230228	24350	1.23	20231018	1.57	Y	293490	100	82 억	9858836	N	N	75285	N	N
78	20231018	120936	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	24600	-500	5	-1.99	3867383200	157210	63.59	25100	25350	24350	32600	17600	25100	24599.41	11.95	-55662	25666	25382	25166	24882	24666	25525	25025	83	7500	100	19070	50	1	82504812	20296	-8.42	1.17	12	0.19	-2922.00	21055.00	50000	20230228	-50.80	24350	20231018	1.03	50000	-50.80	20230228	24350	1.03	20231018	50000	-50.80	20230228	24350	1.03	20231018	1.57	Y	293490	100	82 억	9858836	N	N	75285	N	N
79	20231018	110928	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	24500	-600	5	-2.39	3277739000	133138	53.85	25100	25350	24350	32600	17600	25100	24618.32	11.95	-48352	25666	25382	25166	24882	24666	25525	25025	83	7500	100	19070	50	1	82504812	20214	-8.38	1.16	12	0.16	-2922.00	21055.00	50000	20230228	-51.00	24350	20231018	0.62	50000	-51.00	20230228	24350	0.62	20231018	50000	-51.00	20230228	24350	0.62	20231018	1.57	Y	293490	100	82 억	9858836	N	N	75285	N	N
80	20231018	100940	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24450	-650	5	-2.59	2430520950	98499	39.84	25100	25350	24400	32600	17600	25100	24674.64	11.95	-38313	25666	25382	25166	24882	24666	25525	25025	83	7500	100	19070	50	1	82504812	20172	-8.37	1.16	12	0.12	-2922.00	21055.00	50000	20230228	-51.10	24350	20231004	0.41	50000	-51.10	20230228	24350	0.41	20231004	50000	-51.10	20230228	24350	0.41	20231004	1.57	Y	293490	100	82 억	9858836	N	N	75285	N	N
81	20231018	090924	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24950	-150	5	-0.60	231141450	9198	3.72	25100	25350	24900	32600	17600	25100	25130.25	11.95	-1914	25666	25382	25166	24882	24666	25525	25025	83	7500	100	19070	50	1	82504812	20585	-8.54	1.18	12	0.01	-2922.00	21055.00	50000	20230228	-50.10	24350	20231004	2.46	50000	-50.10	20230228	24350	2.46	20231004	50000	-50.10	20230228	24350	2.46	20231004	1.57	Y	293490	100	82 억	9858836	N	N	75285	N	N
82	20231017	160925	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25100	250	2	1.01	6227529000	246940	87.60	25050	25450	24950	32300	17400	24850	25219.04	11.92	10659	25816	25332	24916	24432	24016	25125	24225	83	7450	100	18880	50	1	82504812	20709	-8.59	1.19	12	0.30	-2922.00	21055.00	50000	20230228	-49.80	24350	20231004	3.08	50000	-49.80	20230228	24350	3.08	20231004	50000	-49.80	20230228	24350	3.08	20231004	1.56	Y	293490	100	82 억	9834077	N	N	75285	N	N
83	20231017	150935	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25100	250	2	1.01	5771925250	228789	81.16	25050	25450	24950	32300	17400	24850	25228.16	11.92	12769	25816	25332	24916	24432	24016	25125	24225	83	7450	100	18880	50	1	82504812	20709	-8.59	1.19	12	0.28	-2922.00	21055.00	50000	20230228	-49.80	24350	20231004	3.08	50000	-49.80	20230228	24350	3.08	20231004	50000	-49.80	20230228	24350	3.08	20231004	1.56	Y	293490	100	82 억	9834077	N	N	86039	N	N
84	20231017	140936	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25150	300	2	1.21	4982666400	197435	70.04	25050	25450	24950	32300	17400	24850	25237.00	11.92	17361	25816	25332	24916	24432	24016	25125	24225	83	7450	100	18880	50	1	82504812	20750	-8.61	1.19	12	0.24	-2922.00	21055.00	50000	20230228	-49.70	24350	20231004	3.29	50000	-49.70	20230228	24350	3.29	20231004	50000	-49.70	20230228	24350	3.29	20231004	1.56	Y	293490	100	82 억	9834077	N	N	86039	N	N
85	20231017	130928	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25300	450	2	1.81	4042709050	160225	56.84	25050	25450	24950	32300	17400	24850	25231.45	11.92	26895	25816	25332	24916	24432	24016	25125	24225	83	7450	100	18880	50	1	82504812	20874	-8.66	1.20	12	0.19	-2922.00	21055.00	50000	20230228	-49.40	24350	20231004	3.90	50000	-49.40	20230228	24350	3.90	20231004	50000	-49.40	20230228	24350	3.90	20231004	1.56	Y	293490	100	82 억	9834077	N	N	86039	N	N
86	20231017	120932	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25200	350	2	1.41	3333618450	132161	46.88	25050	25450	24950	32300	17400	24850	25223.92	11.92	26117	25816	25332	24916	24432	24016	25125	24225	83	7450	100	18880	50	1	82504812	20791	-8.62	1.20	12	0.16	-2922.00	21055.00	50000	20230228	-49.60	24350	20231004	3.49	50000	-49.60	20230228	24350	3.49	20231004	50000	-49.60	20230228	24350	3.49	20231004	1.56	Y	293490	100	82 억	9834077	N	N	86039	N	N
87	20231017	110922	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25150	300	2	1.21	2813090950	111506	39.56	25050	25450	24950	32300	17400	24850	25228.16	11.92	29327	25816	25332	24916	24432	24016	25125	24225	83	7450	100	18880	50	1	82504812	20750	-8.61	1.19	12	0.14	-2922.00	21055.00	50000	20230228	-49.70	24350	20231004	3.29	50000	-49.70	20230228	24350	3.29	20231004	50000	-49.70	20230228	24350	3.29	20231004	1.56	Y	293490	100	82 억	9834077	N	N	86039	N	N
88	20231017	100915	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25250	400	2	1.61	2171368900	85990	30.50	25050	25450	24950	32300	17400	24850	25251.41	11.92	32414	25816	25332	24916	24432	24016	25125	24225	83	7450	100	18880	50	1	82504812	20832	-8.64	1.20	12	0.10	-2922.00	21055.00	50000	20230228	-49.50	24350	20231004	3.70	50000	-49.50	20230228	24350	3.70	20231004	50000	-49.50	20230228	24350	3.70	20231004	1.56	Y	293490	100	82 억	9834077	N	N	86039	N	N
89	20231017	090926	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25100	250	2	1.01	418721850	16654	5.91	25050	25400	24950	32300	17400	24850	25142.42	11.92	6359	25816	25332	24916	24432	24016	25125	24225	83	7450	100	18880	50	1	82504812	20709	-8.59	1.19	12	0.02	-2922.00	21055.00	50000	20230228	-49.80	24350	20231004	3.08	50000	-49.80	20230228	24350	3.08	20231004	50000	-49.80	20230228	24350	3.08	20231004	1.56	Y	293490	100	82 억	9834077	N	N	86039	N	N
90	20231016	160923	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24850	-400	5	-1.58	6948185250	280515	119.51	25100	25400	24500	32800	17700	25250	24769.25	11.92	-13168	26150	25700	25450	25000	24750	25575	24875	83	7550	100	19190	50	1	82504812	20502	-8.50	1.18	12	0.34	-2922.00	21055.00	50000	20230228	-50.30	24350	20231004	2.05	50000	-50.30	20230228	24350	2.05	20231004	50000	-50.30	20230228	24350	2.05	20231004	1.57	Y	293490	100	82 억	9837999	N	N	86036	N	N
91	20231016	150923	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25000	-250	5	-0.99	6283122300	253878	108.16	25100	25400	24500	32800	17700	25250	24748.53	11.92	-12419	26150	25700	25450	25000	24750	25575	24875	83	7550	100	19190	50	1	82504812	20626	-8.56	1.19	12	0.31	-2922.00	21055.00	50000	20230228	-50.00	24350	20231004	2.67	50000	-50.00	20230228	24350	2.67	20231004	50000	-50.00	20230228	24350	2.67	20231004	1.57	Y	293490	100	82 억	9837999	N	N	78645	N	N
92	20231016	140925	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24750	-500	5	-1.98	5318983250	214959	91.58	25100	25400	24500	32800	17700	25250	24744.10	11.92	-19629	26150	25700	25450	25000	24750	25575	24875	83	7550	100	19190	50	1	82504812	20420	-8.47	1.18	12	0.26	-2922.00	21055.00	50000	20230228	-50.50	24350	20231004	1.64	50000	-50.50	20230228	24350	1.64	20231004	50000	-50.50	20230228	24350	1.64	20231004	1.57	Y	293490	100	82 억	9837999	N	N	78645	N	N
93	20231016	130919	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24700	-550	5	-2.18	4473683400	180617	76.95	25100	25400	24500	32800	17700	25250	24768.81	11.92	-25038	26150	25700	25450	25000	24750	25575	24875	83	7550	100	19190	50	1	82504812	20379	-8.45	1.17	12	0.22	-2922.00	21055.00	50000	20230228	-50.60	24350	20231004	1.44	50000	-50.60	20230228	24350	1.44	20231004	50000	-50.60	20230228	24350	1.44	20231004	1.57	Y	293490	100	82 억	9837999	N	N	78645	N	N
94	20231016	120920	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24600	-650	5	-2.57	3908487050	157716	67.19	25100	25400	24500	32800	17700	25250	24781.71	11.92	-24385	26150	25700	25450	25000	24750	25575	24875	83	7550	100	19190	50	1	82504812	20296	-8.42	1.17	12	0.19	-2922.00	21055.00	50000	20230228	-50.80	24350	20231004	1.03	50000	-50.80	20230228	24350	1.03	20231004	50000	-50.80	20230228	24350	1.03	20231004	1.57	Y	293490	100	82 억	9837999	N	N	78645	N	N
95	20231016	110913	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24500	-750	5	-2.97	3326696900	134045	57.11	25100	25400	24500	32800	17700	25250	24817.66	11.92	-26189	26150	25700	25450	25000	24750	25575	24875	83	7550	100	19190	50	1	82504812	20214	-8.38	1.16	12	0.16	-2922.00	21055.00	50000	20230228	-51.00	24350	20231004	0.62	50000	-51.00	20230228	24350	0.62	20231004	50000	-51.00	20230228	24350	0.62	20231004	1.57	Y	293490	100	82 억	9837999	N	N	78645	N	N
96	20231016	100908	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24700	-550	5	-2.18	1906606250	76351	32.53	25100	25400	24650	32800	17700	25250	24971.48	11.92	-12145	26150	25700	25450	25000	24750	25575	24875	83	7550	100	19190	50	1	82504812	20379	-8.45	1.17	12	0.09	-2922.00	21055.00	50000	20230228	-50.60	24350	20231004	1.44	50000	-50.60	20230228	24350	1.44	20231004	50000	-50.60	20230228	24350	1.44	20231004	1.57	Y	293490	100	82 억	9837999	N	N	78645	N	N
97	20231016	090910	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25200	-50	5	-0.20	529699450	21061	8.97	25100	25400	24950	32800	17700	25250	25150.58	11.92	-2771	26150	25700	25450	25000	24750	25575	24875	83	7550	100	19190	50	1	82504812	20791	-8.62	1.20	12	0.03	-2922.00	21055.00	50000	20230228	-49.60	24350	20231004	3.49	50000	-49.60	20230228	24350	3.49	20231004	50000	-49.60	20230228	24350	3.49	20231004	1.57	Y	293490	100	82 억	9837999	N	N	78645	N	N
98	20231012	160939	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26000	150	2	0.58	7007286950	270450	93.27	25850	26150	25700	33600	18100	25850	25909.53	11.93	-2453	26550	26200	25850	25500	25150	26375	25675	83	7750	100	19640	50	1	82504812	21451	-8.90	1.23	12	0.33	-2922.00	21055.00	50000	20230228	-48.00	24350	20231004	6.78	50000	-48.00	20230228	24350	6.78	20231004	50000	-48.00	20230228	24350	6.78	20231004	1.58	Y	293490	100	82 억	9846326	N	N	71703	N	N
99	20231012	150917	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25950	100	2	0.39	5675985350	219240	75.61	25850	26150	25700	33600	18100	25850	25889.37	11.93	14549	26550	26200	25850	25500	25150	26375	25675	83	7750	100	19640	50	1	82504812	21410	-8.88	1.23	12	0.27	-2922.00	21055.00	50000	20230228	-48.10	24350	20231004	6.57	50000	-48.10	20230228	24350	6.57	20231004	50000	-48.10	20230228	24350	6.57	20231004	1.58	Y	293490	100	82 억	9846326	N	N	48527	N	N
100	20231012	140919	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25850	0	3	0.00	4576032850	176740	60.95	25850	26150	25700	33600	18100	25850	25891.33	11.93	8203	26550	26200	25850	25500	25150	26375	25675	83	7750	100	19640	50	1	82504812	21327	-8.85	1.23	12	0.21	-2922.00	21055.00	50000	20230228	-48.30	24350	20231004	6.16	50000	-48.30	20230228	24350	6.16	20231004	50000	-48.30	20230228	24350	6.16	20231004	1.58	Y	293490	100	82 억	9846326	N	N	48527	N	N
101	20231012	130919	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26000	150	2	0.58	3546622600	137016	47.25	25850	26150	25700	33600	18100	25850	25884.73	11.93	2671	26550	26200	25850	25500	25150	26375	25675	83	7750	100	19640	50	1	82504812	21451	-8.90	1.23	12	0.17	-2922.00	21055.00	50000	20230228	-48.00	24350	20231004	6.78	50000	-48.00	20230228	24350	6.78	20231004	50000	-48.00	20230228	24350	6.78	20231004	1.58	Y	293490	100	82 억	9846326	N	N	48527	N	N
102	20231012	120929	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25900	50	2	0.19	2851524150	110181	38.00	25850	26150	25700	33600	18100	25850	25880.36	11.93	-2222	26550	26200	25850	25500	25150	26375	25675	83	7750	100	19640	50	1	82504812	21369	-8.86	1.23	12	0.13	-2922.00	21055.00	50000	20230228	-48.20	24350	20231004	6.37	50000	-48.20	20230228	24350	6.37	20231004	50000	-48.20	20230228	24350	6.37	20231004	1.58	Y	293490	100	82 억	9846326	N	N	48527	N	N
103	20231012	110928	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26000	150	2	0.58	2329995450	90043	31.05	25850	26150	25700	33600	18100	25850	25876.48	11.93	-3485	26550	26200	25850	25500	25150	26375	25675	83	7750	100	19640	50	1	82504812	21451	-8.90	1.23	12	0.11	-2922.00	21055.00	50000	20230228	-48.00	24350	20231004	6.78	50000	-48.00	20230228	24350	6.78	20231004	50000	-48.00	20230228	24350	6.78	20231004	1.58	Y	293490	100	82 억	9846326	N	N	48527	N	N
104	20231012	100920	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25800	-50	5	-0.19	1614577750	62397	21.52	25850	26150	25700	33600	18100	25850	25875.89	11.93	-2811	26550	26200	25850	25500	25150	26375	25675	83	7750	100	19640	50	1	82504812	21286	-8.83	1.23	12	0.08	-2922.00	21055.00	50000	20230228	-48.40	24350	20231004	5.95	50000	-48.40	20230228	24350	5.95	20231004	50000	-48.40	20230228	24350	5.95	20231004	1.58	Y	293490	100	82 억	9846326	N	N	48527	N	N
105	20231012	090927	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26100	250	2	0.97	376677750	14534	5.01	25850	26100	25800	33600	18100	25850	25917.00	11.93	1080	26550	26200	25850	25500	25150	26375	25675	83	7750	100	19640	50	1	82504812	21534	-8.93	1.24	12	0.02	-2922.00	21055.00	50000	20230228	-47.80	24350	20231004	7.19	50000	-47.80	20230228	24350	7.19	20231004	50000	-47.80	20230228	24350	7.19	20231004	1.58	Y	293490	100	82 억	9846326	N	N	48527	N	N
106	20231011	160916	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25850	400	2	1.57	7497335100	289444	84.35	25650	26200	25500	33050	17850	25450	25902.59	11.87	23023	26116	25782	25466	25132	24816	25950	25300	83	7600	100	19340	50	1	82503602	21327	-8.85	1.23	12	0.35	-2922.00	21055.00	50000	20230228	-48.30	24350	20231004	6.16	50000	-48.30	20230228	24350	6.16	20231004	50000	-48.30	20230228	24350	6.16	20231004	1.60	Y	293490	100	82 억	9793249	N	N	48527	N	N
107	20231011	150922	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25850	400	2	1.57	7023007700	271107	79.00	25650	26200	25500	33050	17850	25450	25904.93	11.87	19347	26116	25782	25466	25132	24816	25950	25300	83	7600	100	19340	50	1	82503602	21327	-8.85	1.23	12	0.33	-2922.00	21055.00	50000	20230228	-48.30	24350	20231004	6.16	50000	-48.30	20230228	24350	6.16	20231004	50000	-48.30	20230228	24350	6.16	20231004	1.60	Y	293490	100	82 억	9793249	N	N	67472	N	N
108	20231011	140924	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26000	550	2	2.16	5572641950	215204	62.71	25650	26200	25500	33050	17850	25450	25894.70	11.87	6377	26116	25782	25466	25132	24816	25950	25300	83	7600	100	19340	50	1	82503602	21451	-8.90	1.23	12	0.26	-2922.00	21055.00	50000	20230228	-48.00	24350	20231004	6.78	50000	-48.00	20230228	24350	6.78	20231004	50000	-48.00	20230228	24350	6.78	20231004	1.60	Y	293490	100	82 억	9793249	N	N	67472	N	N
109	20231011	130912	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26000	550	2	2.16	4876888450	188417	54.91	25650	26200	25500	33050	17850	25450	25883.48	11.87	4891	26116	25782	25466	25132	24816	25950	25300	83	7600	100	19340	50	1	82503602	21451	-8.90	1.23	12	0.23	-2922.00	21055.00	50000	20230228	-48.00	24350	20231004	6.78	50000	-48.00	20230228	24350	6.78	20231004	50000	-48.00	20230228	24350	6.78	20231004	1.60	Y	293490	100	82 억	9793249	N	N	67472	N	N
110	20231011	120930	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25950	500	2	1.96	4345321200	167915	48.93	25650	26200	25500	33050	17850	25450	25878.10	11.87	3010	26116	25782	25466	25132	24816	25950	25300	83	7600	100	19340	50	1	82503602	21410	-8.88	1.23	12	0.20	-2922.00	21055.00	50000	20230228	-48.10	24350	20231004	6.57	50000	-48.10	20230228	24350	6.57	20231004	50000	-48.10	20230228	24350	6.57	20231004	1.60	Y	293490	100	82 억	9793249	N	N	67472	N	N
111	20231011	110925	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25750	300	2	1.18	3872373300	149623	43.60	25650	26200	25500	33050	17850	25450	25880.87	11.87	3603	26116	25782	25466	25132	24816	25950	25300	83	7600	100	19340	50	1	82503602	21245	-8.81	1.22	12	0.18	-2922.00	21055.00	50000	20230228	-48.50	24350	20231004	5.75	50000	-48.50	20230228	24350	5.75	20231004	50000	-48.50	20230228	24350	5.75	20231004	1.60	Y	293490	100	82 억	9793249	N	N	67472	N	N
112	20231011	100918	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25850	400	2	1.57	2558950450	98570	28.72	25650	26200	25650	33050	17850	25450	25960.74	11.87	8344	26116	25782	25466	25132	24816	25950	25300	83	7600	100	19340	50	1	82503602	21327	-8.85	1.23	12	0.12	-2922.00	21055.00	50000	20230228	-48.30	24350	20231004	6.16	50000	-48.30	20230228	24350	6.16	20231004	50000	-48.30	20230228	24350	6.16	20231004	1.60	Y	293490	100	82 억	9793249	N	N	67472	N	N
113	20231011	090922	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25700	250	2	0.98	367216450	14256	4.15	25650	25850	25650	33050	17850	25450	25758.73	11.87	374	26116	25782	25466	25132	24816	25950	25300	83	7600	100	19340	50	1	82503602	21203	-8.80	1.22	12	0.02	-2922.00	21055.00	50000	20230228	-48.60	24350	20231004	5.54	50000	-48.60	20230228	24350	5.54	20231004	50000	-48.60	20230228	24350	5.54	20231004	1.60	Y	293490	100	82 억	9793249	N	N	67472	N	N
114	20231010	161527	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25450	300	2	1.19	8718616300	342190	133.15	25400	25800	25150	32650	17650	25150	25479.25	11.79	55063	25883	25516	25033	24666	24183	25700	24850	83	7500	100	19110	50	1	82503602	20997	-8.71	1.21	12	0.41	-2922.00	21055.00	50000	20230228	-49.10	24350	20231004	4.52	50000	-49.10	20230228	24350	4.52	20231004	50000	-49.10	20230228	24350	4.52	20231004	1.62	Y	293490	100	82 억	9726164	N	N	67472	N	N
115	20231010	150908	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25300	150	2	0.60	7976513300	312963	121.78	25400	25800	25150	32650	17650	25150	25487.43	11.79	53969	25883	25516	25033	24666	24183	25700	24850	83	7500	100	19110	50	1	82503602	20873	-8.66	1.20	12	0.38	-2922.00	21055.00	50000	20230228	-49.40	24350	20231004	3.90	50000	-49.40	20230228	24350	3.90	20231004	50000	-49.40	20230228	24350	3.90	20231004	1.62	Y	293490	100	82 억	9726164	N	N	44189	N	N
116	20231010	140915	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25400	250	2	0.99	6627152650	259591	101.01	25400	25800	25200	32650	17650	25150	25529.69	11.79	58808	25883	25516	25033	24666	24183	25700	24850	83	7500	100	19110	50	1	82503602	20956	-8.69	1.21	12	0.31	-2922.00	21055.00	50000	20230228	-49.20	24350	20231004	4.31	50000	-49.20	20230228	24350	4.31	20231004	50000	-49.20	20230228	24350	4.31	20231004	1.62	Y	293490	100	82 억	9726164	N	N	44189	N	N
117	20231010	130908	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25400	250	2	0.99	5733471500	224338	87.29	25400	25800	25200	32650	17650	25150	25557.89	11.79	61033	25883	25516	25033	24666	24183	25700	24850	83	7500	100	19110	50	1	82503602	20956	-8.69	1.21	12	0.27	-2922.00	21055.00	50000	20230228	-49.20	24350	20231004	4.31	50000	-49.20	20230228	24350	4.31	20231004	50000	-49.20	20230228	24350	4.31	20231004	1.62	Y	293490	100	82 억	9726164	N	N	44189	N	N
118	20231010	120906	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25750	600	2	2.39	4787474700	187339	72.90	25400	25800	25200	32650	17650	25150	25555.85	11.79	54272	25883	25516	25033	24666	24183	25700	24850	83	7500	100	19110	50	1	82503602	21245	-8.81	1.22	12	0.23	-2922.00	21055.00	50000	20230228	-48.50	24350	20231004	5.75	50000	-48.50	20230228	24350	5.75	20231004	50000	-48.50	20230228	24350	5.75	20231004	1.62	Y	293490	100	82 억	9726164	N	N	44189	N	N
119	20231010	110848	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25750	600	2	2.39	3673814150	143993	56.03	25400	25800	25200	32650	17650	25150	25514.67	11.79	36766	25883	25516	25033	24666	24183	25700	24850	83	7500	100	19110	50	1	82503602	21245	-8.81	1.22	12	0.17	-2922.00	21055.00	50000	20230228	-48.50	24350	20231004	5.75	50000	-48.50	20230228	24350	5.75	20231004	50000	-48.50	20230228	24350	5.75	20231004	1.62	Y	293490	100	82 억	9726164	N	N	44189	N	N
120	20231010	100859	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25500	350	2	1.39	2298604100	90308	35.14	25400	25650	25200	32650	17650	25150	25454.04	11.79	17032	25883	25516	25033	24666	24183	25700	24850	83	7500	100	19110	50	1	82503602	21038	-8.73	1.21	12	0.11	-2922.00	21055.00	50000	20230228	-49.00	24350	20231004	4.72	50000	-49.00	20230228	24350	4.72	20231004	50000	-49.00	20230228	24350	4.72	20231004	1.62	Y	293490	100	82 억	9726164	N	N	44189	N	N
121	20231010	090854	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25450	300	2	1.19	654635000	25723	10.01	25400	25600	25250	32650	17650	25150	25453.26	11.79	722	25883	25516	25033	24666	24183	25700	24850	83	7500	100	19110	50	1	82503602	20997	-8.71	1.21	12	0.03	-2922.00	21055.00	50000	20230228	-49.10	24350	20231004	4.52	50000	-49.10	20230228	24350	4.52	20231004	50000	-49.10	20230228	24350	4.52	20231004	1.62	Y	293490	100	82 억	9726164	N	N	44189	N	N
122	20231006	160901	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25150	550	2	2.24	6410024800	255945	94.56	24550	25400	24550	31950	17250	24600	25044.39	11.65	62171	25500	25050	24750	24300	24000	24900	24150	83	7350	100	18690	50	1	82503602	20750	-8.61	1.19	12	0.31	-2922.00	21055.00	50000	20230228	-49.70	24350	20231004	3.29	50000	-49.70	20230228	24350	3.29	20231004	50000	-49.70	20230228	24350	3.29	20231004	1.64	Y	293490	100	82 억	9614726	N	N	44189	N	N
123	20231006	150848	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25050	450	2	1.83	5987607800	239145	88.35	24550	25400	24550	31950	17250	24600	25037.57	11.65	52319	25500	25050	24750	24300	24000	24900	24150	83	7350	100	18690	50	1	82503602	20667	-8.57	1.19	12	0.29	-2922.00	21055.00	50000	20230228	-49.90	24350	20231004	2.87	50000	-49.90	20230228	24350	2.87	20231004	50000	-49.90	20230228	24350	2.87	20231004	1.64	Y	293490	100	82 억	9614726	N	N	65116	N	N
124	20231006	140851	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25200	600	2	2.44	4518498400	180532	66.70	24550	25400	24550	31950	17250	24600	25028.80	11.65	34678	25500	25050	24750	24300	24000	24900	24150	83	7350	100	18690	50	1	82503602	20791	-8.62	1.20	12	0.22	-2922.00	21055.00	50000	20230228	-49.60	24350	20231004	3.49	50000	-49.60	20230228	24350	3.49	20231004	50000	-49.60	20230228	24350	3.49	20231004	1.64	Y	293490	100	82 억	9614726	N	N	65116	N	N
125	20231006	130840	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25200	600	2	2.44	4087126750	163394	60.36	24550	25400	24550	31950	17250	24600	25013.94	11.65	29343	25500	25050	24750	24300	24000	24900	24150	83	7350	100	18690	50	1	82503602	20791	-8.62	1.20	12	0.20	-2922.00	21055.00	50000	20230228	-49.60	24350	20231004	3.49	50000	-49.60	20230228	24350	3.49	20231004	50000	-49.60	20230228	24350	3.49	20231004	1.64	Y	293490	100	82 억	9614726	N	N	65116	N	N
126	20231006	120838	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25250	650	2	2.64	3295656700	132053	48.79	24550	25250	24550	31950	17250	24600	24957.08	11.65	18841	25500	25050	24750	24300	24000	24900	24150	83	7350	100	18690	50	1	82503602	20832	-8.64	1.20	12	0.16	-2922.00	21055.00	50000	20230228	-49.50	24350	20231004	3.70	50000	-49.50	20230228	24350	3.70	20231004	50000	-49.50	20230228	24350	3.70	20231004	1.64	Y	293490	100	82 억	9614726	N	N	65116	N	N
127	20231006	110831	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25050	450	2	1.83	2300560850	92485	34.17	24550	25150	24550	31950	17250	24600	24874.97	11.65	18376	25500	25050	24750	24300	24000	24900	24150	83	7350	100	18690	50	1	82503602	20667	-8.57	1.19	12	0.11	-2922.00	21055.00	50000	20230228	-49.90	24350	20231004	2.87	50000	-49.90	20230228	24350	2.87	20231004	50000	-49.90	20230228	24350	2.87	20231004	1.64	Y	293490	100	82 억	9614726	N	N	65116	N	N
128	20231006	100838	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25150	550	2	2.24	1428075650	57579	21.27	24550	25150	24550	31950	17250	24600	24802.03	11.65	8909	25500	25050	24750	24300	24000	24900	24150	83	7350	100	18690	50	1	82503602	20750	-8.61	1.19	12	0.07	-2922.00	21055.00	50000	20230228	-49.70	24350	20231004	3.29	50000	-49.70	20230228	24350	3.29	20231004	50000	-49.70	20230228	24350	3.29	20231004	1.64	Y	293490	100	82 억	9614726	N	N	65116	N	N
129	20231006	090830	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24650	50	2	0.20	435070100	17657	6.52	24550	24900	24550	31950	17250	24600	24640.10	11.65	-794	25500	25050	24750	24300	24000	24900	24150	83	7350	100	18690	50	1	82503602	20337	-8.44	1.17	12	0.02	-2922.00	21055.00	50000	20230228	-50.70	24350	20231004	1.23	50000	-50.70	20230228	24350	1.23	20231004	50000	-50.70	20230228	24350	1.23	20231004	1.64	Y	293490	100	82 억	9614726	N	N	65116	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History