KissMeData/263750/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	161050	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	49250	-50	5	-0.10	7698922150	156318	80.70	49400	49750	48900	64000	34550	49300	49251.78	13.28	25484	50833	50066	49333	48566	47833	50450	48950	66	14700	100	34510	50	1	64247855	31642	-74.40	4.30	12	0.24	-662.00	11453.00	59800	20230811	-17.64	39550	20230102	24.53	59800	-17.64	20230811	39550	24.53	20230102	59800	-17.64	20230811	39550	24.53	20230102	0.84	Y	263750	100	66 억	8532531	N	N	46095	N	N
3	20231031	151101	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	49250	-50	5	-0.10	6740295200	136854	70.65	49400	49750	48900	64000	34550	49300	49251.72	13.28	21007	50833	50066	49333	48566	47833	50450	48950	66	14700	100	34510	50	1	64247855	31642	-74.40	4.30	12	0.21	-662.00	11453.00	59800	20230811	-17.64	39550	20230102	24.53	59800	-17.64	20230811	39550	24.53	20230102	59800	-17.64	20230811	39550	24.53	20230102	0.84	Y	263750	100	66 억	8532531	N	N	48320	N	N
4	20231031	141111	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48950	-350	5	-0.71	5622448250	114087	58.89	49400	49750	48900	64000	34550	49300	49282.11	13.28	18149	50833	50066	49333	48566	47833	50450	48950	66	14700	100	34510	50	1	64247855	31449	-73.94	4.27	12	0.18	-662.00	11453.00	59800	20230811	-18.14	39550	20230102	23.77	59800	-18.14	20230811	39550	23.77	20230102	59800	-18.14	20230811	39550	23.77	20230102	0.84	Y	263750	100	66 억	8532531	N	N	48320	N	N
5	20231031	131101	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	49150	-150	5	-0.30	4627147000	93784	48.41	49400	49750	49050	64000	34550	49300	49338.34	13.28	16792	50833	50066	49333	48566	47833	50450	48950	66	14700	100	34510	50	1	64247855	31578	-74.24	4.29	12	0.15	-662.00	11453.00	59800	20230811	-17.81	39550	20230102	24.27	59800	-17.81	20230811	39550	24.27	20230102	59800	-17.81	20230811	39550	24.27	20230102	0.84	Y	263750	100	66 억	8532531	N	N	48320	N	N
6	20231031	121102	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	49300	0	3	0.00	3573078500	72351	37.35	49400	49750	49050	64000	34550	49300	49385.34	13.28	16713	50833	50066	49333	48566	47833	50450	48950	66	14700	100	34510	50	1	64247855	31674	-74.47	4.30	12	0.11	-662.00	11453.00	59800	20230811	-17.56	39550	20230102	24.65	59800	-17.56	20230811	39550	24.65	20230102	59800	-17.56	20230811	39550	24.65	20230102	0.84	Y	263750	100	66 억	8532531	N	N	48320	N	N
7	20231031	111130	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	49400	100	2	0.20	2799097800	56694	29.27	49400	49750	49050	64000	34550	49300	49372.03	13.28	13441	50833	50066	49333	48566	47833	50450	48950	66	14700	100	34510	50	1	64247855	31738	-74.62	4.31	12	0.09	-662.00	11453.00	59800	20230811	-17.39	39550	20230102	24.91	59800	-17.39	20230811	39550	24.91	20230102	59800	-17.39	20230811	39550	24.91	20230102	0.84	Y	263750	100	66 억	8532531	N	N	48320	N	N
8	20231031	101110	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	49500	200	2	0.41	1542781700	31199	16.11	49400	49750	49200	64000	34550	49300	49449.72	13.28	9724	50833	50066	49333	48566	47833	50450	48950	66	14700	100	34510	50	1	64247855	31803	-74.77	4.32	12	0.05	-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	0.84	Y	263750	100	66 억	8532531	N	N	48320	N	N
9	20231031	091109	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	49300	0	3	0.00	430708650	8703	4.49	49400	49750	49300	64000	34550	49300	49489.68	13.28	2616	50833	50066	49333	48566	47833	50450	48950	66	14700	100	34510	50	1	64247855	31674	-74.47	4.30	12	0.01	-662.00	11453.00	59800	20230811	-17.56	39550	20230102	24.65	59800	-17.56	20230811	39550	24.65	20230102	59800	-17.56	20230811	39550	24.65	20230102	0.84	Y	263750	100	66 억	8532531	N	N	48320	N	N
10	20231030	161048	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	49300	800	2	1.65	9501480200	192757	81.46	48800	50100	48600	63000	33950	48500	49292.52	13.24	7106	50666	49582	48866	47782	47066	49225	47425	66	14500	100	33950	50	1	64247855	31674	-74.47	4.30	12	0.30	-662.00	11453.00	59800	20230811	-17.56	39550	20230102	24.65	59800	-17.56	20230811	39550	24.65	20230102	59800	-17.56	20230811	39550	24.65	20230102	0.86	Y	263750	100	66 억	8508587	N	N	48320	N	N
11	20231030	151025	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	49250	750	2	1.55	8938066200	181334	76.64	48800	50100	48600	63000	33950	48500	49290.63	13.24	7441	50666	49582	48866	47782	47066	49225	47425	66	14500	100	33950	50	1	64247855	31642	-74.40	4.30	12	0.28	-662.00	11453.00	59800	20230811	-17.64	39550	20230102	24.53	59800	-17.64	20230811	39550	24.53	20230102	59800	-17.64	20230811	39550	24.53	20230102	0.86	Y	263750	100	66 억	8508587	N	N	39602	N	N
12	20231030	141022	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	49050	550	2	1.13	7443342000	150943	63.79	48800	50100	48600	63000	33950	48500	49312.27	13.24	14834	50666	49582	48866	47782	47066	49225	47425	66	14500	100	33950	50	1	64247855	31514	-74.09	4.28	12	0.23	-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	0.86	Y	263750	100	66 억	8508587	N	N	39602	N	N
13	20231030	131026	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	49100	600	2	1.24	6124368150	124040	52.42	48800	50100	48600	63000	33950	48500	49374.14	13.24	16115	50666	49582	48866	47782	47066	49225	47425	66	14500	100	33950	50	1	64247855	31546	-74.17	4.29	12	0.19	-662.00	11453.00	59800	20230811	-17.89	39550	20230102	24.15	59800	-17.89	20230811	39550	24.15	20230102	59800	-17.89	20230811	39550	24.15	20230102	0.86	Y	263750	100	66 억	8508587	N	N	39602	N	N
14	20231030	121017	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48900	400	2	0.82	5429444350	109884	46.44	48800	50100	48600	63000	33950	48500	49410.69	13.24	15797	50666	49582	48866	47782	47066	49225	47425	66	14500	100	33950	50	1	64247855	31417	-73.87	4.27	12	0.17	-662.00	11453.00	59800	20230811	-18.23	39550	20230102	23.64	59800	-18.23	20230811	39550	23.64	20230102	59800	-18.23	20230811	39550	23.64	20230102	0.86	Y	263750	100	66 억	8508587	N	N	39602	N	N
15	20231030	111018	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	49200	700	2	1.44	4609920850	93228	39.40	48800	50100	48600	63000	33950	48500	49447.81	13.24	17818	50666	49582	48866	47782	47066	49225	47425	66	14500	100	33950	50	1	64247855	31610	-74.32	4.30	12	0.15	-662.00	11453.00	59800	20230811	-17.73	39550	20230102	24.40	59800	-17.73	20230811	39550	24.40	20230102	59800	-17.73	20230811	39550	24.40	20230102	0.86	Y	263750	100	66 억	8508587	N	N	39602	N	N
16	20231030	101015	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	49100	600	2	1.24	3533503600	71383	30.17	48800	50100	48600	63000	33950	48500	49500.63	13.24	17555	50666	49582	48866	47782	47066	49225	47425	66	14500	100	33950	50	1	64247855	31546	-74.17	4.29	12	0.11	-662.00	11453.00	59800	20230811	-17.89	39550	20230102	24.15	59800	-17.89	20230811	39550	24.15	20230102	59800	-17.89	20230811	39550	24.15	20230102	0.86	Y	263750	100	66 억	8508587	N	N	39602	N	N
17	20231030	091014	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	49450	950	2	1.96	803289900	16338	6.90	48800	49500	48600	63000	33950	48500	49166.97	13.24	10016	50666	49582	48866	47782	47066	49225	47425	66	14500	100	33950	50	1	64247855	31771	-74.70	4.32	12	0.03	-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	0.86	Y	263750	100	66 억	8508587	N	N	39602	N	N
18	20231027	160934	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48500	-500	5	-1.02	11582727600	236335	93.35	49150	49950	48150	63700	34300	49000	49011.54	13.28	-4754	50133	49566	48683	48116	47233	49850	48400	66	14700	100	34300	50	1	64247855	31160	-73.26	4.23	12	0.37	-662.00	11453.00	59800	20230811	-18.90	39550	20230102	22.63	59800	-18.90	20230811	39550	22.63	20230102	59800	-18.90	20230811	39550	22.63	20230102	0.86	Y	263750	100	66 억	8529766	N	N	39598	N	N
19	20231027	151016	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48550	-450	5	-0.92	10741750700	219011	86.51	49150	49950	48150	63700	34300	49000	49046.63	13.28	-1592	50133	49566	48683	48116	47233	49850	48400	66	14700	100	34300	50	1	64247855	31192	-73.34	4.24	12	0.34	-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	0.86	Y	263750	100	66 억	8529766	N	N	40679	N	N
20	20231027	141014	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48450	-550	5	-1.12	9499496500	193396	76.39	49150	49950	48150	63700	34300	49000	49119.41	13.28	3077	50133	49566	48683	48116	47233	49850	48400	66	14700	100	34300	50	1	64247855	31128	-73.19	4.23	12	0.30	-662.00	11453.00	59800	20230811	-18.98	39550	20230102	22.50	59800	-18.98	20230811	39550	22.50	20230102	59800	-18.98	20230811	39550	22.50	20230102	0.86	Y	263750	100	66 억	8529766	N	N	40679	N	N
21	20231027	131004	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48850	-150	5	-0.31	7885712650	160130	63.25	49150	49950	48600	63700	34300	49000	49245.70	13.28	4864	50133	49566	48683	48116	47233	49850	48400	66	14700	100	34300	50	1	64247855	31385	-73.79	4.27	12	0.25	-662.00	11453.00	59800	20230811	-18.31	39550	20230102	23.51	59800	-18.31	20230811	39550	23.51	20230102	59800	-18.31	20230811	39550	23.51	20230102	0.86	Y	263750	100	66 억	8529766	N	N	40679	N	N
22	20231027	121018	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	49100	100	2	0.20	7057039300	143190	56.56	49150	49950	48600	63700	34300	49000	49284.45	13.28	6461	50133	49566	48683	48116	47233	49850	48400	66	14700	100	34300	50	1	64247855	31546	-74.17	4.29	12	0.22	-662.00	11453.00	59800	20230811	-17.89	39550	20230102	24.15	59800	-17.89	20230811	39550	24.15	20230102	59800	-17.89	20230811	39550	24.15	20230102	0.86	Y	263750	100	66 억	8529766	N	N	40679	N	N
23	20231027	111024	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	49550	550	2	1.12	6160549900	125020	49.38	49150	49950	48600	63700	34300	49000	49276.52	13.28	4183	50133	49566	48683	48116	47233	49850	48400	66	14700	100	34300	50	1	64247855	31835	-74.85	4.33	12	0.19	-662.00	11453.00	59800	20230811	-17.14	39550	20230102	25.28	59800	-17.14	20230811	39550	25.28	20230102	59800	-17.14	20230811	39550	25.28	20230102	0.86	Y	263750	100	66 억	8529766	N	N	40679	N	N
24	20231027	101013	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48900	-100	5	-0.20	4371495800	88613	35.00	49150	49950	48600	63700	34300	49000	49332.46	13.28	7167	50133	49566	48683	48116	47233	49850	48400	66	14700	100	34300	50	1	64247855	31417	-73.87	4.27	12	0.14	-662.00	11453.00	59800	20230811	-18.23	39550	20230102	23.64	59800	-18.23	20230811	39550	23.64	20230102	59800	-18.23	20230811	39550	23.64	20230102	0.86	Y	263750	100	66 억	8529766	N	N	40679	N	N
25	20231027	091014	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	49450	450	2	0.92	1038367800	21011	8.30	49150	49650	49150	63700	34300	49000	49420.28	13.28	7118	50133	49566	48683	48116	47233	49850	48400	66	14700	100	34300	50	1	64247855	31771	-74.70	4.32	12	0.03	-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	0.86	Y	263750	100	66 억	8529766	N	N	40679	N	N
26	20231026	161000	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	49000	250	2	0.51	12326393100	252464	180.63	48250	49250	47800	63300	34150	48750	48824.32	13.23	41219	50216	49482	48966	48232	47716	49225	47975	66	14550	100	34120	50	1	64247855	31481	-74.02	4.28	12	0.39	-662.00	11453.00	59800	20230811	-18.06	39550	20230102	23.89	59800	-18.06	20230811	39550	23.89	20230102	59800	-18.06	20230811	39550	23.89	20230102	0.87	Y	263750	100	66 억	8500343	N	N	40639	N	N
27	20231026	150959	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	49050	300	2	0.62	11371126900	232962	166.68	48250	49250	47800	63300	34150	48750	48811.08	13.23	41686	50216	49482	48966	48232	47716	49225	47975	66	14550	100	34120	50	1	64247855	31514	-74.09	4.28	12	0.36	-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	0.87	Y	263750	100	66 억	8500343	N	N	36270	N	N
28	20231026	141001	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48700	-50	5	-0.10	8814472600	180619	129.23	48250	49250	47800	63300	34150	48750	48801.47	13.23	29066	50216	49482	48966	48232	47716	49225	47975	66	14550	100	34120	50	1	64247855	31289	-73.56	4.25	12	0.28	-662.00	11453.00	59800	20230811	-18.56	39550	20230102	23.14	59800	-18.56	20230811	39550	23.14	20230102	59800	-18.56	20230811	39550	23.14	20230102	0.87	Y	263750	100	66 억	8500343	N	N	36270	N	N
29	20231026	131000	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48900	150	2	0.31	6677024750	136796	97.87	48250	49250	47800	63300	34150	48750	48810.09	13.23	26075	50216	49482	48966	48232	47716	49225	47975	66	14550	100	34120	50	1	64247855	31417	-73.87	4.27	12	0.21	-662.00	11453.00	59800	20230811	-18.23	39550	20230102	23.64	59800	-18.23	20230811	39550	23.64	20230102	59800	-18.23	20230811	39550	23.64	20230102	0.87	Y	263750	100	66 억	8500343	N	N	36270	N	N
30	20231026	120952	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48850	100	2	0.21	5331820500	109318	78.21	48250	49250	47800	63300	34150	48750	48773.49	13.23	19198	50216	49482	48966	48232	47716	49225	47975	66	14550	100	34120	50	1	64247855	31385	-73.79	4.27	12	0.17	-662.00	11453.00	59800	20230811	-18.31	39550	20230102	23.51	59800	-18.31	20230811	39550	23.51	20230102	59800	-18.31	20230811	39550	23.51	20230102	0.87	Y	263750	100	66 억	8500343	N	N	36270	N	N
31	20231026	111007	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48700	-50	5	-0.10	4324157900	88663	63.44	48250	49250	47800	63300	34150	48750	48770.71	13.23	19681	50216	49482	48966	48232	47716	49225	47975	66	14550	100	34120	50	1	64247855	31289	-73.56	4.25	12	0.14	-662.00	11453.00	59800	20230811	-18.56	39550	20230102	23.14	59800	-18.56	20230811	39550	23.14	20230102	59800	-18.56	20230811	39550	23.14	20230102	0.87	Y	263750	100	66 억	8500343	N	N	36270	N	N
32	20231026	101003	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48950	200	2	0.41	3304049350	67761	48.48	48250	49250	47800	63300	34150	48750	48760.34	13.23	18874	50216	49482	48966	48232	47716	49225	47975	66	14550	100	34120	50	1	64247855	31449	-73.94	4.27	12	0.11	-662.00	11453.00	59800	20230811	-18.14	39550	20230102	23.77	59800	-18.14	20230811	39550	23.77	20230102	59800	-18.14	20230811	39550	23.77	20230102	0.87	Y	263750	100	66 억	8500343	N	N	36270	N	N
33	20231026	091001	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48550	-200	5	-0.41	581340500	12041	8.61	48250	48650	47800	63300	34150	48750	48280.08	13.23	4795	50216	49482	48966	48232	47716	49225	47975	66	14550	100	34120	50	1	64247855	31192	-73.34	4.24	12	0.02	-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	0.87	Y	263750	100	66 억	8500343	N	N	36270	N	N
34	20231025	161003	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48750	200	2	0.41	6831310200	139397	58.43	48850	49700	48450	63100	34000	48550	49006.35	13.23	6446	50383	49466	48233	47316	46083	48850	46700	66	14550	100	33980	50	1	64247855	31321	-73.64	4.26	12	0.22	-662.00	11453.00	59800	20230811	-18.48	39300	20221021	24.05	59800	-18.48	20230811	39550	23.26	20230102	59800	-18.48	20230811	39550	23.26	20230102	0.87	Y	263750	100	66 억	8501809	N	N	36270	N	N
35	20231025	151002	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48750	200	2	0.41	6445322800	131480	55.11	48850	49700	48450	63100	34000	48550	49021.33	13.23	7426	50383	49466	48233	47316	46083	48850	46700	66	14550	100	33980	50	1	64247855	31321	-73.64	4.26	12	0.20	-662.00	11453.00	59800	20230811	-18.48	39300	20221021	24.05	59800	-18.48	20230811	39550	23.26	20230102	59800	-18.48	20230811	39550	23.26	20230102	0.87	Y	263750	100	66 억	8501809	N	N	75419	N	N
36	20231025	140956	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48800	250	2	0.51	5744778050	117101	49.08	48850	49700	48450	63100	34000	48550	49058.33	13.23	9100	50383	49466	48233	47316	46083	48850	46700	66	14550	100	33980	50	1	64247855	31353	-73.72	4.26	12	0.18	-662.00	11453.00	59800	20230811	-18.39	39300	20221021	24.17	59800	-18.39	20230811	39550	23.39	20230102	59800	-18.39	20230811	39550	23.39	20230102	0.87	Y	263750	100	66 억	8501809	N	N	75419	N	N
37	20231025	130958	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48700	150	2	0.31	4941394400	100613	42.17	48850	49700	48450	63100	34000	48550	49112.90	13.23	13161	50383	49466	48233	47316	46083	48850	46700	66	14550	100	33980	50	1	64247855	31289	-73.56	4.25	12	0.16	-662.00	11453.00	59800	20230811	-18.56	39300	20221021	23.92	59800	-18.56	20230811	39550	23.14	20230102	59800	-18.56	20230811	39550	23.14	20230102	0.87	Y	263750	100	66 억	8501809	N	N	75419	N	N
38	20231025	121000	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48950	400	2	0.82	4393037250	89384	37.47	48850	49700	48450	63100	34000	48550	49147.94	13.23	17138	50383	49466	48233	47316	46083	48850	46700	66	14550	100	33980	50	1	64247855	31449	-73.94	4.27	12	0.14	-662.00	11453.00	59800	20230811	-18.14	39300	20221021	24.55	59800	-18.14	20230811	39550	23.77	20230102	59800	-18.14	20230811	39550	23.77	20230102	0.87	Y	263750	100	66 억	8501809	N	N	75419	N	N
39	20231025	111000	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	49050	500	2	1.03	3867252750	78660	32.97	48850	49700	48450	63100	34000	48550	49164.18	13.23	15308	50383	49466	48233	47316	46083	48850	46700	66	14550	100	33980	50	1	64247855	31514	-74.09	4.28	12	0.12	-662.00	11453.00	59800	20230811	-17.98	39300	20221021	24.81	59800	-17.98	20230811	39550	24.02	20230102	59800	-17.98	20230811	39550	24.02	20230102	0.87	Y	263750	100	66 억	8501809	N	N	75419	N	N
40	20231025	101002	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	49100	550	2	1.13	2429891950	49450	20.73	48850	49700	48450	63100	34000	48550	49138.40	13.23	17994	50383	49466	48233	47316	46083	48850	46700	66	14550	100	33980	50	1	64247855	31546	-74.17	4.29	12	0.08	-662.00	11453.00	59800	20230811	-17.89	39300	20221021	24.94	59800	-17.89	20230811	39550	24.15	20230102	59800	-17.89	20230811	39550	24.15	20230102	0.87	Y	263750	100	66 억	8501809	N	N	75419	N	N
41	20231025	090957	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48900	350	2	0.72	519847000	10575	4.43	48850	49500	48450	63100	34000	48550	49158.28	13.23	4256	50383	49466	48233	47316	46083	48850	46700	66	14550	100	33980	50	1	64247855	31417	-73.87	4.27	12	0.02	-662.00	11453.00	59800	20230811	-18.23	39300	20221021	24.43	59800	-18.23	20230811	39550	23.64	20230102	59800	-18.23	20230811	39550	23.64	20230102	0.87	Y	263750	100	66 억	8501809	N	N	75419	N	N
42	20231024	160936	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48550	350	2	0.73	11452307900	237999	122.08	48600	49150	47000	62600	33750	48200	48119.04	13.29	-23380	49600	48900	48250	47550	46900	49250	47900	66	14400	100	33740	50	1	64247855	31192	-73.34	4.24	12	0.37	-662.00	11453.00	59800	20230811	-18.81	39300	20221021	23.54	59800	-18.81	20230811	39550	22.76	20230102	59800	-18.81	20230811	39550	22.76	20230102	0.90	Y	263750	100	66 억	8540608	N	N	75419	N	N
43	20231024	150952	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	49100	900	2	1.87	10748011600	223533	114.66	48600	49150	47000	62600	33750	48200	48082.43	13.29	-23481	49600	48900	48250	47550	46900	49250	47900	66	14400	100	33740	50	1	64247855	31546	-74.17	4.29	12	0.35	-662.00	11453.00	59800	20230811	-17.89	39300	20221021	24.94	59800	-17.89	20230811	39550	24.15	20230102	59800	-17.89	20230811	39550	24.15	20230102	0.90	Y	263750	100	66 억	8540608	N	N	43957	N	N
44	20231024	140935	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48600	400	2	0.83	8083335600	168755	86.57	48600	48650	47000	62600	33750	48200	47899.79	13.29	-16064	49600	48900	48250	47550	46900	49250	47900	66	14400	100	33740	50	1	64247855	31224	-73.41	4.24	12	0.26	-662.00	11453.00	59800	20230811	-18.73	39300	20221021	23.66	59800	-18.73	20230811	39550	22.88	20230102	59800	-18.73	20230811	39550	22.88	20230102	0.90	Y	263750	100	66 억	8540608	N	N	43957	N	N
45	20231024	130940	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47650	-550	5	-1.14	6252401600	130711	67.05	48600	48600	47000	62600	33750	48200	47833.72	13.29	-4590	49600	48900	48250	47550	46900	49250	47900	66	14400	100	33740	50	1	64247855	30614	-71.98	4.16	12	0.20	-662.00	11453.00	59800	20230811	-20.32	39300	20221021	21.25	59800	-20.32	20230811	39550	20.48	20230102	59800	-20.32	20230811	39550	20.48	20230102	0.90	Y	263750	100	66 억	8540608	N	N	43957	N	N
46	20231024	120950	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47600	-600	5	-1.24	5354978150	111898	57.40	48600	48600	47000	62600	33750	48200	47855.82	13.29	-3896	49600	48900	48250	47550	46900	49250	47900	66	14400	100	33740	50	1	64247855	30582	-71.90	4.16	12	0.17	-662.00	11453.00	59800	20230811	-20.40	39300	20221021	21.12	59800	-20.40	20230811	39550	20.35	20230102	59800	-20.40	20230811	39550	20.35	20230102	0.90	Y	263750	100	66 억	8540608	N	N	43957	N	N
47	20231024	110946	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47200	-1000	5	-2.07	4029209750	83980	43.08	48600	48600	47000	62600	33750	48200	47978.15	13.29	-2955	49600	48900	48250	47550	46900	49250	47900	66	14400	100	33740	50	1	64247855	30325	-71.30	4.12	12	0.13	-662.00	11453.00	59800	20230811	-21.07	39300	20221021	20.10	59800	-21.07	20230811	39550	19.34	20230102	59800	-21.07	20230811	39550	19.34	20230102	0.90	Y	263750	100	66 억	8540608	N	N	43957	N	N
48	20231024	100937	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48500	300	2	0.62	2160911550	44717	22.94	48600	48600	47850	62600	33750	48200	48324.22	13.29	5829	49600	48900	48250	47550	46900	49250	47900	66	14400	100	33740	50	1	64247855	31160	-73.26	4.23	12	0.07	-662.00	11453.00	59800	20230811	-18.90	39300	20221021	23.41	59800	-18.90	20230811	39550	22.63	20230102	59800	-18.90	20230811	39550	22.63	20230102	0.90	Y	263750	100	66 억	8540608	N	N	43957	N	N
49	20231024	090945	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48200	0	3	0.00	497778650	10318	5.29	48600	48600	47850	62600	33750	48200	48243.80	13.29	653	49600	48900	48250	47550	46900	49250	47900	66	14400	100	33740	50	1	64247855	30967	-72.81	4.21	12	0.02	-662.00	11453.00	59800	20230811	-19.40	39300	20221021	22.65	59800	-19.40	20230811	39550	21.87	20230102	59800	-19.40	20230811	39550	21.87	20230102	0.90	Y	263750	100	66 억	8540608	N	N	43957	N	N
50	20231023	160929	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48200	200	2	0.42	9416564500	194090	65.16	47700	48950	47600	62400	33600	48000	48517.01	13.29	14291	50533	49266	47833	46566	45133	49900	47200	66	14400	100	33600	50	1	64247855	30967	-72.81	4.21	12	0.30	-662.00	11453.00	59800	20230811	-19.40	39300	20221021	22.65	59800	-19.40	20230811	39550	21.87	20230102	59800	-19.40	20230811	39550	21.87	20230102	0.89	Y	263750	100	66 억	8539381	N	N	43957	N	N
51	20231023	150936	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48250	250	2	0.52	8773493100	180759	60.68	47700	48950	47600	62400	33600	48000	48537.02	13.29	16140	50533	49266	47833	46566	45133	49900	47200	66	14400	100	33600	50	1	64247855	31000	-72.89	4.21	12	0.28	-662.00	11453.00	59800	20230811	-19.31	39300	20221021	22.77	59800	-19.31	20230811	39550	22.00	20230102	59800	-19.31	20230811	39550	22.00	20230102	0.89	Y	263750	100	66 억	8539381	N	N	50717	N	N
52	20231023	140933	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48300	300	2	0.62	7113581450	146420	49.15	47700	48950	47600	62400	33600	48000	48583.48	13.29	15492	50533	49266	47833	46566	45133	49900	47200	66	14400	100	33600	50	1	64247855	31032	-72.96	4.22	12	0.23	-662.00	11453.00	59800	20230811	-19.23	39300	20221021	22.90	59800	-19.23	20230811	39550	22.12	20230102	59800	-19.23	20230811	39550	22.12	20230102	0.89	Y	263750	100	66 억	8539381	N	N	50717	N	N
53	20231023	130940	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48550	550	2	1.15	5979474450	122977	41.28	47700	48950	47600	62400	33600	48000	48622.81	13.29	15597	50533	49266	47833	46566	45133	49900	47200	66	14400	100	33600	50	1	64247855	31192	-73.34	4.24	12	0.19	-662.00	11453.00	59800	20230811	-18.81	39300	20221021	23.54	59800	-18.81	20230811	39550	22.76	20230102	59800	-18.81	20230811	39550	22.76	20230102	0.89	Y	263750	100	66 억	8539381	N	N	50717	N	N
54	20231023	120929	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48400	400	2	0.83	5244741400	107825	36.20	47700	48950	47600	62400	33600	48000	48641.36	13.29	16006	50533	49266	47833	46566	45133	49900	47200	66	14400	100	33600	50	1	64247855	31096	-73.11	4.23	12	0.17	-662.00	11453.00	59800	20230811	-19.06	39300	20221021	23.16	59800	-19.06	20230811	39550	22.38	20230102	59800	-19.06	20230811	39550	22.38	20230102	0.89	Y	263750	100	66 억	8539381	N	N	50717	N	N
55	20231023	110927	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48800	800	2	1.67	4197338300	86267	28.96	47700	48950	47600	62400	33600	48000	48655.35	13.29	13084	50533	49266	47833	46566	45133	49900	47200	66	14400	100	33600	50	1	64247855	31353	-73.72	4.26	12	0.13	-662.00	11453.00	59800	20230811	-18.39	39300	20221021	24.17	59800	-18.39	20230811	39550	23.39	20230102	59800	-18.39	20230811	39550	23.39	20230102	0.89	Y	263750	100	66 억	8539381	N	N	50717	N	N
56	20231023	100921	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48700	700	2	1.46	2895705750	59602	20.01	47700	48950	47600	62400	33600	48000	48584.23	13.29	9777	50533	49266	47833	46566	45133	49900	47200	66	14400	100	33600	50	1	64247855	31289	-73.56	4.25	12	0.09	-662.00	11453.00	59800	20230811	-18.56	39300	20221021	23.92	59800	-18.56	20230811	39550	23.14	20230102	59800	-18.56	20230811	39550	23.14	20230102	0.89	Y	263750	100	66 억	8539381	N	N	50717	N	N
57	20231023	090941	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48550	550	2	1.15	636022150	13202	4.43	47700	48650	47600	62400	33600	48000	48176.46	13.29	4841	50533	49266	47833	46566	45133	49900	47200	66	14400	100	33600	50	1	64247855	31192	-73.34	4.24	12	0.02	-662.00	11453.00	59800	20230811	-18.81	39300	20221021	23.54	59800	-18.81	20230811	39550	22.76	20230102	59800	-18.81	20230811	39550	22.76	20230102	0.89	Y	263750	100	66 억	8539381	N	N	50717	N	N
58	20231020	160926	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48000	1050	2	2.24	14200956850	296934	134.75	46500	49100	46400	61000	32900	46950	47825.12	13.36	19591	47883	47416	46783	46316	45683	47100	46000	66	14050	100	32860	50	1	64247855	30839	-72.51	4.19	12	0.46	-662.00	11453.00	59800	20230811	-19.73	39300	20221021	22.14	59800	-19.73	20230811	39550	21.37	20230102	59800	-19.73	20230811	39300	22.14	20221021	0.89	Y	263750	100	66 억	8580419	N	N	50717	N	N
59	20231020	150925	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47900	950	2	2.02	13561946300	283631	128.72	46500	49100	46400	61000	32900	46950	47815.46	13.36	17031	47883	47416	46783	46316	45683	47100	46000	66	14050	100	32860	50	1	64247855	30775	-72.36	4.18	12	0.44	-662.00	11453.00	59800	20230811	-19.90	39300	20221021	21.88	59800	-19.90	20230811	39550	21.11	20230102	59800	-19.90	20230811	39300	21.88	20221021	0.89	Y	263750	100	66 억	8580419	N	N	54798	N	N
60	20231020	140934	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48300	1350	2	2.88	11430339300	239453	108.67	46500	49100	46400	61000	32900	46950	47735.22	13.36	9220	47883	47416	46783	46316	45683	47100	46000	66	14050	100	32860	50	1	64247855	31032	-72.96	4.22	12	0.37	-662.00	11453.00	59800	20230811	-19.23	39300	20221021	22.90	59800	-19.23	20230811	39550	22.12	20230102	59800	-19.23	20230811	39300	22.90	20221021	0.89	Y	263750	100	66 억	8580419	N	N	54798	N	N
61	20231020	130908	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48000	1050	2	2.24	8195217350	172743	78.39	46500	48150	46400	61000	32900	46950	47441.68	13.36	2977	47883	47416	46783	46316	45683	47100	46000	66	14050	100	32860	50	1	64247855	30839	-72.51	4.19	12	0.27	-662.00	11453.00	59800	20230811	-19.73	39300	20221021	22.14	59800	-19.73	20230811	39550	21.37	20230102	59800	-19.73	20230811	39300	22.14	20221021	0.89	Y	263750	100	66 억	8580419	N	N	54798	N	N
62	20231020	120918	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47650	700	2	1.49	6804990800	143696	65.21	46500	47850	46400	61000	32900	46950	47356.86	13.36	4985	47883	47416	46783	46316	45683	47100	46000	66	14050	100	32860	50	1	64247855	30614	-71.98	4.16	12	0.22	-662.00	11453.00	59800	20230811	-20.32	39300	20221021	21.25	59800	-20.32	20230811	39550	20.48	20230102	59800	-20.32	20230811	39300	21.25	20221021	0.89	Y	263750	100	66 억	8580419	N	N	54798	N	N
63	20231020	110929	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47400	450	2	0.96	4631221500	98027	44.49	46500	47650	46400	61000	32900	46950	47244.35	13.36	4956	47883	47416	46783	46316	45683	47100	46000	66	14050	100	32860	50	1	64247855	30453	-71.60	4.14	12	0.15	-662.00	11453.00	59800	20230811	-20.74	39300	20221021	20.61	59800	-20.74	20230811	39550	19.85	20230102	59800	-20.74	20230811	39300	20.61	20221021	0.89	Y	263750	100	66 억	8580419	N	N	54798	N	N
64	20231020	100920	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47250	300	2	0.64	3036677350	64274	29.17	46500	47650	46400	61000	32900	46950	47245.82	13.36	10463	47883	47416	46783	46316	45683	47100	46000	66	14050	100	32860	50	1	64247855	30357	-71.37	4.13	12	0.10	-662.00	11453.00	59800	20230811	-20.99	39300	20221021	20.23	59800	-20.99	20230811	39550	19.47	20230102	59800	-20.99	20230811	39300	20.23	20221021	0.89	Y	263750	100	66 억	8580419	N	N	54798	N	N
65	20231020	090919	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47200	250	2	0.53	911117400	19327	8.77	46500	47500	46400	61000	32900	46950	47142.23	13.36	8038	47883	47416	46783	46316	45683	47100	46000	66	14050	100	32860	50	1	64247855	30325	-71.30	4.12	12	0.03	-662.00	11453.00	59800	20230811	-21.07	39300	20221021	20.10	59800	-21.07	20230811	39550	19.34	20230102	59800	-21.07	20230811	39300	20.10	20221021	0.89	Y	263750	100	66 억	8580419	N	N	54798	N	N
66	20231019	160917	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46950	-1000	5	-2.09	10272143650	219211	134.68	47100	47250	46150	62300	33600	47950	46859.58	13.38	22009	49216	48582	47966	47332	46716	48275	47025	66	14350	100	33560	50	1	64247855	30164	-70.92	4.10	12	0.34	-662.00	11453.00	59800	20230811	-21.49	38350	20221017	22.43	59800	-21.49	20230811	39550	18.71	20230102	59800	-21.49	20230811	39300	19.47	20221021	0.93	Y	263750	100	66 억	8597976	N	N	54798	N	N
67	20231019	150908	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47000	-950	5	-1.98	9565802600	204181	125.45	47100	47250	46150	62300	33600	47950	46849.62	13.38	20741	49216	48582	47966	47332	46716	48275	47025	66	14350	100	33560	50	1	64247855	30196	-71.00	4.10	12	0.32	-662.00	11453.00	59800	20230811	-21.40	38350	20221017	22.56	59800	-21.40	20230811	39550	18.84	20230102	59800	-21.40	20230811	39300	19.59	20221021	0.93	Y	263750	100	66 억	8597976	N	N	34534	N	N
68	20231019	140922	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47000	-950	5	-1.98	7866071600	168091	103.27	47100	47250	46150	62300	33600	47950	46796.51	13.38	11772	49216	48582	47966	47332	46716	48275	47025	66	14350	100	33560	50	1	64247855	30196	-71.00	4.10	12	0.26	-662.00	11453.00	59800	20230811	-21.40	38350	20221017	22.56	59800	-21.40	20230811	39550	18.84	20230102	59800	-21.40	20230811	39300	19.59	20221021	0.93	Y	263750	100	66 억	8597976	N	N	34534	N	N
69	20231019	130912	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46800	-1150	5	-2.40	6689555950	143040	87.88	47100	47250	46150	62300	33600	47950	46767.03	13.38	10207	49216	48582	47966	47332	46716	48275	47025	66	14350	100	33560	50	1	64247855	30068	-70.69	4.09	12	0.22	-662.00	11453.00	59800	20230811	-21.74	38350	20221017	22.03	59800	-21.74	20230811	39550	18.33	20230102	59800	-21.74	20230811	39300	19.08	20221021	0.93	Y	263750	100	66 억	8597976	N	N	34534	N	N
70	20231019	120919	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47000	-950	5	-1.98	5769137850	123435	75.84	47100	47250	46150	62300	33600	47950	46738.27	13.38	7753	49216	48582	47966	47332	46716	48275	47025	66	14350	100	33560	50	1	64247855	30196	-71.00	4.10	12	0.19	-662.00	11453.00	59800	20230811	-21.40	38350	20221017	22.56	59800	-21.40	20230811	39550	18.84	20230102	59800	-21.40	20230811	39300	19.59	20221021	0.93	Y	263750	100	66 억	8597976	N	N	34534	N	N
71	20231019	110913	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47000	-950	5	-1.98	4703102050	100710	61.88	47100	47250	46150	62300	33600	47950	46699.45	13.38	4181	49216	48582	47966	47332	46716	48275	47025	66	14350	100	33560	50	1	64247855	30196	-71.00	4.10	12	0.16	-662.00	11453.00	59800	20230811	-21.40	38350	20221017	22.56	59800	-21.40	20230811	39550	18.84	20230102	59800	-21.40	20230811	39300	19.59	20221021	0.93	Y	263750	100	66 억	8597976	N	N	34534	N	N
72	20231019	100907	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46800	-1150	5	-2.40	3269152950	70199	43.13	47100	47100	46150	62300	33600	47950	46569.79	13.38	-5845	49216	48582	47966	47332	46716	48275	47025	66	14350	100	33560	50	1	64247855	30068	-70.69	4.09	12	0.11	-662.00	11453.00	59800	20230811	-21.74	38350	20221017	22.03	59800	-21.74	20230811	39550	18.33	20230102	59800	-21.74	20230811	39300	19.08	20221021	0.93	Y	263750	100	66 억	8597976	N	N	34534	N	N
73	20231019	090917	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47000	-950	5	-1.98	977202200	20887	12.83	47100	47100	46400	62300	33600	47950	46785.19	13.38	-6513	49216	48582	47966	47332	46716	48275	47025	66	14350	100	33560	50	1	64247855	30196	-71.00	4.10	12	0.03	-662.00	11453.00	59800	20230811	-21.40	38350	20221017	22.56	59800	-21.40	20230811	39550	18.84	20230102	59800	-21.40	20230811	39300	19.59	20221021	0.93	Y	263750	100	66 억	8597976	N	N	34534	N	N
74	20231018	160921	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47950	-650	5	-1.34	7774334650	162228	67.05	48250	48600	47350	63100	34050	48600	47922.16	13.45	-20916	49966	49282	47916	47232	45866	49625	47575	66	14500	100	34020	50	1	64247855	30807	-72.43	4.19	12	0.25	-662.00	11453.00	59800	20230811	-19.82	38350	20221017	25.03	59800	-19.82	20230811	39550	21.24	20230102	59800	-19.82	20230811	39300	22.01	20221021	0.94	Y	263750	100	66 억	8641162	N	N	34534	N	N
75	20231018	150911	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47900	-700	5	-1.44	7338505050	153131	63.29	48250	48600	47350	63100	34050	48600	47922.98	13.45	-20544	49966	49282	47916	47232	45866	49625	47575	66	14500	100	34020	50	1	64247855	30775	-72.36	4.18	12	0.24	-662.00	11453.00	59800	20230811	-19.90	38350	20221017	24.90	59800	-19.90	20230811	39550	21.11	20230102	59800	-19.90	20230811	39300	21.88	20221021	0.94	Y	263750	100	66 억	8641162	N	N	43853	N	N
76	20231018	140858	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47850	-750	5	-1.54	6327233100	131960	54.54	48250	48600	47350	63100	34050	48600	47948.03	13.45	-17367	49966	49282	47916	47232	45866	49625	47575	66	14500	100	34020	50	1	64247855	30743	-72.28	4.18	12	0.21	-662.00	11453.00	59800	20230811	-19.98	38350	20221017	24.77	59800	-19.98	20230811	39550	20.99	20230102	59800	-19.98	20230811	39300	21.76	20221021	0.94	Y	263750	100	66 억	8641162	N	N	43853	N	N
77	20231018	130856	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47700	-900	5	-1.85	5473599900	114126	47.17	48250	48600	47350	63100	34050	48600	47960.94	13.45	-14005	49966	49282	47916	47232	45866	49625	47575	66	14500	100	34020	50	1	64247855	30646	-72.05	4.16	12	0.18	-662.00	11453.00	59800	20230811	-20.23	38350	20221017	24.38	59800	-20.23	20230811	39550	20.61	20230102	59800	-20.23	20230811	39300	21.37	20221021	0.94	Y	263750	100	66 억	8641162	N	N	43853	N	N
78	20231018	120912	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47950	-650	5	-1.34	4742883950	98884	40.87	48250	48600	47350	63100	34050	48600	47964.02	13.45	-12369	49966	49282	47916	47232	45866	49625	47575	66	14500	100	34020	50	1	64247855	30807	-72.43	4.19	12	0.15	-662.00	11453.00	59800	20230811	-19.82	38350	20221017	25.03	59800	-19.82	20230811	39550	21.24	20230102	59800	-19.82	20230811	39300	22.01	20221021	0.94	Y	263750	100	66 억	8641162	N	N	43853	N	N
79	20231018	110905	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47950	-650	5	-1.34	3916030200	81645	33.75	48250	48600	47350	63100	34050	48600	47963.99	13.45	-9338	49966	49282	47916	47232	45866	49625	47575	66	14500	100	34020	50	1	64247855	30807	-72.43	4.19	12	0.13	-662.00	11453.00	59800	20230811	-19.82	38350	20221017	25.03	59800	-19.82	20230811	39550	21.24	20230102	59800	-19.82	20230811	39300	22.01	20221021	0.94	Y	263750	100	66 억	8641162	N	N	43853	N	N
80	20231018	100916	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47600	-1000	5	-2.06	2802292000	58374	24.13	48250	48600	47350	63100	34050	48600	48005.66	13.45	-6117	49966	49282	47916	47232	45866	49625	47575	66	14500	100	34020	50	1	64247855	30582	-71.90	4.16	12	0.09	-662.00	11453.00	59800	20230811	-20.40	38350	20221017	24.12	59800	-20.40	20230811	39550	20.35	20230102	59800	-20.40	20230811	39300	21.12	20221021	0.94	Y	263750	100	66 억	8641162	N	N	43853	N	N
81	20231018	090901	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48550	-50	5	-0.10	445743250	9215	3.81	48250	48600	48200	63100	34050	48600	48371.09	13.45	600	49966	49282	47916	47232	45866	49625	47575	66	14500	100	34020	50	1	64247855	31192	-73.34	4.24	12	0.01	-662.00	11453.00	59800	20230811	-18.81	38350	20221017	26.60	59800	-18.81	20230811	39550	22.76	20230102	59800	-18.81	20230811	39300	23.54	20221021	0.94	Y	263750	100	66 억	8641162	N	N	43853	N	N
82	20231017	160903	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48600	2200	2	4.74	11584677150	241034	190.01	46850	48600	46550	60300	32500	46400	48062.09	13.42	20524	47033	46716	46183	45866	45333	46450	45600	66	13900	100	32480	50	1	64247855	31224	-73.41	4.24	12	0.38	-662.00	11453.00	59800	20230811	-18.73	37350	20221013	30.12	59800	-18.73	20230811	39550	22.88	20230102	59800	-18.73	20230811	38350	26.73	20221017	0.94	Y	263750	100	66 억	8624494	N	N	43853	N	N
83	20231017	150912	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48550	2150	2	4.63	10936184850	227686	179.48	46850	48600	46550	60300	32500	46400	48031.87	13.42	15247	47033	46716	46183	45866	45333	46450	45600	66	13900	100	32480	50	1	64247855	31192	-73.34	4.24	12	0.35	-662.00	11453.00	59800	20230811	-18.81	37350	20221013	29.99	59800	-18.81	20230811	39550	22.76	20230102	59800	-18.81	20230811	38350	26.60	20221017	0.94	Y	263750	100	66 억	8624494	N	N	18802	N	N
84	20231017	140913	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48200	1800	2	3.88	9021818350	188136	148.31	46850	48600	46550	60300	32500	46400	47953.71	13.42	20958	47033	46716	46183	45866	45333	46450	45600	66	13900	100	32480	50	1	64247855	30967	-72.81	4.21	12	0.29	-662.00	11453.00	59800	20230811	-19.40	37350	20221013	29.05	59800	-19.40	20230811	39550	21.87	20230102	59800	-19.40	20230811	38350	25.68	20221017	0.94	Y	263750	100	66 억	8624494	N	N	18802	N	N
85	20231017	130906	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48350	1950	2	4.20	6990097300	146162	115.22	46850	48500	46550	60300	32500	46400	47824.31	13.42	26469	47033	46716	46183	45866	45333	46450	45600	66	13900	100	32480	50	1	64247855	31064	-73.04	4.22	12	0.23	-662.00	11453.00	59800	20230811	-19.15	37350	20221013	29.45	59800	-19.15	20230811	39550	22.25	20230102	59800	-19.15	20230811	38350	26.08	20221017	0.94	Y	263750	100	66 억	8624494	N	N	18802	N	N
86	20231017	120909	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48200	1800	2	3.88	5626345950	117963	92.99	46850	48450	46550	60300	32500	46400	47695.85	13.42	23178	47033	46716	46183	45866	45333	46450	45600	66	13900	100	32480	50	1	64247855	30967	-72.81	4.21	12	0.18	-662.00	11453.00	59800	20230811	-19.40	37350	20221013	29.05	59800	-19.40	20230811	39550	21.87	20230102	59800	-19.40	20230811	38350	25.68	20221017	0.94	Y	263750	100	66 억	8624494	N	N	18802	N	N
87	20231017	110858	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48050	1650	2	3.56	4106877000	86507	68.19	46850	48250	46550	60300	32500	46400	47474.50	13.42	21785	47033	46716	46183	45866	45333	46450	45600	66	13900	100	32480	50	1	64247855	30871	-72.58	4.20	12	0.13	-662.00	11453.00	59800	20230811	-19.65	37350	20221013	28.65	59800	-19.65	20230811	39550	21.49	20230102	59800	-19.65	20230811	38350	25.29	20221017	0.94	Y	263750	100	66 억	8624494	N	N	18802	N	N
88	20231017	100852	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47500	1100	2	2.37	2090097350	44312	34.93	46850	47650	46550	60300	32500	46400	47167.75	13.42	9240	47033	46716	46183	45866	45333	46450	45600	66	13900	100	32480	50	1	64247855	30518	-71.75	4.15	12	0.07	-662.00	11453.00	59800	20230811	-20.57	37350	20221013	27.18	59800	-20.57	20230811	39550	20.10	20230102	59800	-20.57	20230811	38350	23.86	20221017	0.94	Y	263750	100	66 억	8624494	N	N	18802	N	N
89	20231017	090903	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46900	500	2	1.08	399364250	8511	6.71	46850	47150	46550	60300	32500	46400	46923.31	13.42	3445	47033	46716	46183	45866	45333	46450	45600	66	13900	100	32480	50	1	64247855	30132	-70.85	4.09	12	0.01	-662.00	11453.00	59800	20230811	-21.57	37350	20221013	25.57	59800	-21.57	20230811	39550	18.58	20230102	59800	-21.57	20230811	38350	22.29	20221017	0.94	Y	263750	100	66 억	8624494	N	N	18802	N	N
90	20231016	160900	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46400	-150	5	-0.32	5807234500	125838	134.88	46450	46500	45650	60500	32600	46550	46148.36	13.48	-30803	46950	46750	46450	46250	45950	46850	46350	66	13950	100	32580	50	1	64247855	29811	-70.09	4.05	12	0.20	-662.00	11453.00	59800	20230811	-22.41	37350	20221013	24.23	59800	-22.41	20230811	39550	17.32	20230102	59800	-22.41	20230811	38350	20.99	20221017	0.93	Y	263750	100	66 억	8659717	N	N	18802	N	N
91	20231016	150901	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46250	-300	5	-0.64	5034300850	109165	117.01	46450	46500	45650	60500	32600	46550	46116.43	13.48	-27864	46950	46750	46450	46250	45950	46850	46350	66	13950	100	32580	50	1	64247855	29715	-69.86	4.04	12	0.17	-662.00	11453.00	59800	20230811	-22.66	37350	20221013	23.83	59800	-22.66	20230811	39550	16.94	20230102	59800	-22.66	20230811	38350	20.60	20221017	0.93	Y	263750	100	66 억	8659717	N	N	26714	N	N
92	20231016	140903	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	45900	-650	5	-1.40	4027546000	87315	93.59	46450	46500	45650	60500	32600	46550	46126.62	13.48	-22834	46950	46750	46450	46250	45950	46850	46350	66	13950	100	32580	50	1	64247855	29490	-69.34	4.01	12	0.14	-662.00	11453.00	59800	20230811	-23.24	37350	20221013	22.89	59800	-23.24	20230811	39550	16.06	20230102	59800	-23.24	20230811	38350	19.69	20221017	0.93	Y	263750	100	66 억	8659717	N	N	26714	N	N
93	20231016	130856	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46100	-450	5	-0.97	3184405550	68948	73.90	46450	46500	45650	60500	32600	46550	46185.61	13.48	-18859	46950	46750	46450	46250	45950	46850	46350	66	13950	100	32580	50	1	64247855	29618	-69.64	4.03	12	0.11	-662.00	11453.00	59800	20230811	-22.91	37350	20221013	23.43	59800	-22.91	20230811	39550	16.56	20230102	59800	-22.91	20230811	38350	20.21	20221017	0.93	Y	263750	100	66 억	8659717	N	N	26714	N	N
94	20231016	120857	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46150	-400	5	-0.86	2606888150	56449	60.50	46450	46500	45650	60500	32600	46550	46181.29	13.48	-13392	46950	46750	46450	46250	45950	46850	46350	66	13950	100	32580	50	1	64247855	29650	-69.71	4.03	12	0.09	-662.00	11453.00	59800	20230811	-22.83	37350	20221013	23.56	59800	-22.83	20230811	39550	16.69	20230102	59800	-22.83	20230811	38350	20.34	20221017	0.93	Y	263750	100	66 억	8659717	N	N	26714	N	N
95	20231016	110851	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46150	-400	5	-0.86	2144598050	46436	49.77	46450	46500	45650	60500	32600	46550	46183.95	13.48	-10285	46950	46750	46450	46250	45950	46850	46350	66	13950	100	32580	50	1	64247855	29650	-69.71	4.03	12	0.07	-662.00	11453.00	59800	20230811	-22.83	37350	20221013	23.56	59800	-22.83	20230811	39550	16.69	20230102	59800	-22.83	20230811	38350	20.34	20221017	0.93	Y	263750	100	66 억	8659717	N	N	26714	N	N
96	20231016	100847	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46200	-350	5	-0.75	1367857550	29657	31.79	46450	46500	45650	60500	32600	46550	46122.57	13.48	-10357	46950	46750	46450	46250	45950	46850	46350	66	13950	100	32580	50	1	64247855	29683	-69.79	4.03	12	0.05	-662.00	11453.00	59800	20230811	-22.74	37350	20221013	23.69	59800	-22.74	20230811	39550	16.81	20230102	59800	-22.74	20230811	38350	20.47	20221017	0.93	Y	263750	100	66 억	8659717	N	N	26714	N	N
97	20231016	090849	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46450	-100	5	-0.21	353580100	7652	8.20	46450	46500	45850	60500	32600	46550	46207.50	13.48	-2635	46950	46750	46450	46250	45950	46850	46350	66	13950	100	32580	50	1	64247855	29843	-70.17	4.06	12	0.01	-662.00	11453.00	59800	20230811	-22.32	37350	20221013	24.36	59800	-22.32	20230811	39550	17.45	20230102	59800	-22.32	20230811	38350	21.12	20221017	0.93	Y	263750	100	66 억	8659717	N	N	26714	N	N
98	20231012	160915	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46600	300	2	0.65	8950547700	193290	125.51	46350	46750	45650	60100	32450	46300	46306.03	13.50	1205	47366	46832	46366	45832	45366	47100	46100	66	13800	100	32410	50	1	64247855	29940	-70.39	4.07	12	0.30	-662.00	11453.00	59800	20230811	-22.07	37350	20221013	24.77	59800	-22.07	20230811	39550	17.83	20230102	59800	-22.07	20230811	37350	24.77	20221013	0.94	Y	263750	100	66 억	8672997	N	N	51507	N	N
99	20231012	150854	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46350	50	2	0.11	7222557700	156174	101.41	46350	46750	45650	60100	32450	46300	46246.86	13.50	11052	47366	46832	46366	45832	45366	47100	46100	66	13800	100	32410	50	1	64247855	29779	-70.02	4.05	12	0.24	-662.00	11453.00	59800	20230811	-22.49	37350	20221013	24.10	59800	-22.49	20230811	39550	17.19	20230102	59800	-22.49	20230811	37350	24.10	20221013	0.94	Y	263750	100	66 억	8672997	N	N	38852	N	N
100	20231012	140856	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46150	-150	5	-0.32	5595286550	120979	78.55	46350	46750	45650	60100	32450	46300	46250.06	13.50	-2305	47366	46832	46366	45832	45366	47100	46100	66	13800	100	32410	50	1	64247855	29650	-69.71	4.03	12	0.19	-662.00	11453.00	59800	20230811	-22.83	37350	20221013	23.56	59800	-22.83	20230811	39550	16.69	20230102	59800	-22.83	20230811	37350	23.56	20221013	0.94	Y	263750	100	66 억	8672997	N	N	38852	N	N
101	20231012	130856	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46550	250	2	0.54	4868062250	105334	68.40	46350	46600	45650	60100	32450	46300	46215.49	13.50	-3729	47366	46832	46366	45832	45366	47100	46100	66	13800	100	32410	50	1	64247855	29907	-70.32	4.06	12	0.16	-662.00	11453.00	59800	20230811	-22.16	37350	20221013	24.63	59800	-22.16	20230811	39550	17.70	20230102	59800	-22.16	20230811	37350	24.63	20221013	0.94	Y	263750	100	66 억	8672997	N	N	38852	N	N
102	20231012	120906	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46300	0	3	0.00	4013848350	86904	56.43	46350	46600	45650	60100	32450	46300	46187.15	13.50	-4890	47366	46832	46366	45832	45366	47100	46100	66	13800	100	32410	50	1	64247855	29747	-69.94	4.04	12	0.14	-662.00	11453.00	59800	20230811	-22.58	37350	20221013	23.96	59800	-22.58	20230811	39550	17.07	20230102	59800	-22.58	20230811	37350	23.96	20221013	0.94	Y	263750	100	66 억	8672997	N	N	38852	N	N
103	20231012	110905	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46350	50	2	0.11	3404236900	73736	47.88	46350	46600	45650	60100	32450	46300	46167.91	13.50	-5531	47366	46832	46366	45832	45366	47100	46100	66	13800	100	32410	50	1	64247855	29779	-70.02	4.05	12	0.11	-662.00	11453.00	59800	20230811	-22.49	37350	20221013	24.10	59800	-22.49	20230811	39550	17.19	20230102	59800	-22.49	20230811	37350	24.10	20221013	0.94	Y	263750	100	66 억	8672997	N	N	38852	N	N
104	20231012	100858	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46150	-150	5	-0.32	2336189500	50665	32.90	46350	46600	45650	60100	32450	46300	46110.52	13.50	-8619	47366	46832	46366	45832	45366	47100	46100	66	13800	100	32410	50	1	64247855	29650	-69.71	4.03	12	0.08	-662.00	11453.00	59800	20230811	-22.83	37350	20221013	23.56	59800	-22.83	20230811	39550	16.69	20230102	59800	-22.83	20230811	37350	23.56	20221013	0.94	Y	263750	100	66 억	8672997	N	N	38852	N	N
105	20231012	090904	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46550	250	2	0.54	409372550	8853	5.75	46350	46600	46050	60100	32450	46300	46241.11	13.50	-2371	47366	46832	46366	45832	45366	47100	46100	66	13800	100	32410	50	1	64247855	29907	-70.32	4.06	12	0.01	-662.00	11453.00	59800	20230811	-22.16	37350	20221013	24.63	59800	-22.16	20230811	39550	17.70	20230102	59800	-22.16	20230811	37350	24.63	20221013	0.94	Y	263750	100	66 억	8672997	N	N	38852	N	N
106	20231011	160853	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46300	300	2	0.65	7138824950	153467	78.18	46200	46900	45900	59800	32200	46000	46517.61	13.52	-9357	48333	47166	46433	45266	44533	46800	44900	66	13800	100	32200	50	1	64247855	29747	-69.94	4.04	12	0.24	-662.00	11453.00	59800	20230811	-22.58	37350	20221013	23.96	59800	-22.58	20230811	39550	17.07	20230102	59800	-22.58	20230811	37350	23.96	20221013	0.97	Y	263750	100	66 억	8683852	N	N	38602	N	N
107	20231011	150858	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46050	50	2	0.11	6226738150	133738	68.13	46200	46900	45900	59800	32200	46000	46559.23	13.52	-10424	48333	47166	46433	45266	44533	46800	44900	66	13800	100	32200	50	1	64247855	29586	-69.56	4.02	12	0.21	-662.00	11453.00	59800	20230811	-22.99	37350	20221013	23.29	59800	-22.99	20230811	39550	16.43	20230102	59800	-22.99	20230811	37350	23.29	20221013	0.97	Y	263750	100	66 억	8683852	N	N	23211	N	N
108	20231011	140902	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46650	650	2	1.41	4567247850	98079	49.96	46200	46900	45900	59800	32200	46000	46567.03	13.52	-8547	48333	47166	46433	45266	44533	46800	44900	66	13800	100	32200	50	1	64247855	29972	-70.47	4.07	12	0.15	-662.00	11453.00	59800	20230811	-21.99	37350	20221013	24.90	59800	-21.99	20230811	39550	17.95	20230102	59800	-21.99	20230811	37350	24.90	20221013	0.97	Y	263750	100	66 억	8683852	N	N	23211	N	N
109	20231011	130851	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46900	900	2	1.96	3882121150	83394	42.48	46200	46900	45900	59800	32200	46000	46551.56	13.52	-9156	48333	47166	46433	45266	44533	46800	44900	66	13800	100	32200	50	1	64247855	30132	-70.85	4.09	12	0.13	-662.00	11453.00	59800	20230811	-21.57	37350	20221013	25.57	59800	-21.57	20230811	39550	18.58	20230102	59800	-21.57	20230811	37350	25.57	20221013	0.97	Y	263750	100	66 억	8683852	N	N	23211	N	N
110	20231011	120907	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46800	800	2	1.74	3189625750	68578	34.93	46200	46800	45900	59800	32200	46000	46510.92	13.52	-7628	48333	47166	46433	45266	44533	46800	44900	66	13800	100	32200	50	1	64247855	30068	-70.69	4.09	12	0.11	-662.00	11453.00	59800	20230811	-21.74	37350	20221013	25.30	59800	-21.74	20230811	39550	18.33	20230102	59800	-21.74	20230811	37350	25.30	20221013	0.97	Y	263750	100	66 억	8683852	N	N	23211	N	N
111	20231011	110902	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46600	600	2	1.30	2513093200	54073	27.54	46200	46800	45900	59800	32200	46000	46475.93	13.52	-8318	48333	47166	46433	45266	44533	46800	44900	66	13800	100	32200	50	1	64247855	29940	-70.39	4.07	12	0.08	-662.00	11453.00	59800	20230811	-22.07	37350	20221013	24.77	59800	-22.07	20230811	39550	17.83	20230102	59800	-22.07	20230811	37350	24.77	20221013	0.97	Y	263750	100	66 억	8683852	N	N	23211	N	N
112	20231011	100855	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46550	550	2	1.20	1741207100	37528	19.12	46200	46750	45900	59800	32200	46000	46397.55	13.52	-6175	48333	47166	46433	45266	44533	46800	44900	66	13800	100	32200	50	1	64247855	29907	-70.32	4.06	12	0.06	-662.00	11453.00	59800	20230811	-22.16	37350	20221013	24.63	59800	-22.16	20230811	39550	17.70	20230102	59800	-22.16	20230811	37350	24.63	20221013	0.97	Y	263750	100	66 억	8683852	N	N	23211	N	N
113	20231011	090859	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46200	200	2	0.43	410251900	8857	4.51	46200	46600	46200	59800	32200	46000	46319.51	13.52	-3106	48333	47166	46433	45266	44533	46800	44900	66	13800	100	32200	50	1	64247855	29683	-69.79	4.03	12	0.01	-662.00	11453.00	59800	20230811	-22.74	37350	20221013	23.69	59800	-22.74	20230811	39550	16.81	20230102	59800	-22.74	20230811	37350	23.69	20221013	0.97	Y	263750	100	66 억	8683852	N	N	23211	N	N
114	20231010	161505	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46000	250	2	0.55	9149969550	195951	164.92	46250	47600	45700	59400	32050	45750	46696.10	13.54	-12349	47583	46666	45583	44666	43583	47125	45125	66	13650	100	32020	50	1	64247855	29554	-69.49	4.02	12	0.30	-662.00	11453.00	59800	20230811	-23.08	37350	20221013	23.16	59800	-23.08	20230811	39550	16.31	20230102	59800	-23.08	20230811	37350	23.16	20221013	0.98	Y	263750	100	66 억	8702103	N	N	23211	N	N
115	20231010	150847	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	45950	200	2	0.44	8567400750	183280	154.26	46250	47600	45700	59400	32050	45750	46744.90	13.54	-8759	47583	46666	45583	44666	43583	47125	45125	66	13650	100	32020	50	1	64247855	29522	-69.41	4.01	12	0.29	-662.00	11453.00	59800	20230811	-23.16	37350	20221013	23.03	59800	-23.16	20230811	39550	16.18	20230102	59800	-23.16	20230811	37350	23.03	20221013	0.98	Y	263750	100	66 억	8702103	N	N	14751	N	N
116	20231010	140852	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46050	300	2	0.66	7527116150	160621	135.19	46250	47600	45800	59400	32050	45750	46862.63	13.54	-5069	47583	46666	45583	44666	43583	47125	45125	66	13650	100	32020	50	1	64247855	29586	-69.56	4.02	12	0.25	-662.00	11453.00	59800	20230811	-22.99	37350	20221013	23.29	59800	-22.99	20230811	39550	16.43	20230102	59800	-22.99	20230811	37350	23.29	20221013	0.98	Y	263750	100	66 억	8702103	N	N	14751	N	N
117	20231010	130845	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46250	500	2	1.09	6645906200	141563	119.15	46250	47600	45800	59400	32050	45750	46946.68	13.54	-4009	47583	46666	45583	44666	43583	47125	45125	66	13650	100	32020	50	1	64247855	29715	-69.86	4.04	12	0.22	-662.00	11453.00	59800	20230811	-22.66	37350	20221013	23.83	59800	-22.66	20230811	39550	16.94	20230102	59800	-22.66	20230811	37350	23.83	20221013	0.98	Y	263750	100	66 억	8702103	N	N	14751	N	N
118	20231010	120843	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46900	1150	2	2.51	5751225200	122403	103.02	46250	47600	45800	59400	32050	45750	46986.03	13.54	-1192	47583	46666	45583	44666	43583	47125	45125	66	13650	100	32020	50	1	64247855	30132	-70.85	4.09	12	0.19	-662.00	11453.00	59800	20230811	-21.57	37350	20221013	25.57	59800	-21.57	20230811	39550	18.58	20230102	59800	-21.57	20230811	37350	25.57	20221013	0.98	Y	263750	100	66 억	8702103	N	N	14751	N	N
119	20231010	110828	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47150	1400	2	3.06	4953335900	105375	88.69	46250	47600	45800	59400	32050	45750	47006.81	13.54	-2220	47583	46666	45583	44666	43583	47125	45125	66	13650	100	32020	50	1	64247855	30293	-71.22	4.12	12	0.16	-662.00	11453.00	59800	20230811	-21.15	37350	20221013	26.24	59800	-21.15	20230811	39550	19.22	20230102	59800	-21.15	20230811	37350	26.24	20221013	0.98	Y	263750	100	66 억	8702103	N	N	14751	N	N
120	20231010	100837	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47100	1350	2	2.95	3723434500	79358	66.79	46250	47600	45800	59400	32050	45750	46919.53	13.54	-11236	47583	46666	45583	44666	43583	47125	45125	66	13650	100	32020	50	1	64247855	30261	-71.15	4.11	12	0.12	-662.00	11453.00	59800	20230811	-21.24	37350	20221013	26.10	59800	-21.24	20230811	39550	19.09	20230102	59800	-21.24	20230811	37350	26.10	20221013	0.98	Y	263750	100	66 억	8702103	N	N	14751	N	N
121	20231010	090832	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46000	250	2	0.55	803413600	17384	14.63	46250	46600	45800	59400	32050	45750	46215.83	13.54	-6183	47583	46666	45583	44666	43583	47125	45125	66	13650	100	32020	50	1	64247855	29554	-69.49	4.02	12	0.03	-662.00	11453.00	59800	20230811	-23.08	37350	20221013	23.16	59800	-23.08	20230811	39550	16.31	20230102	59800	-23.08	20230811	37350	23.16	20221013	0.98	Y	263750	100	66 억	8702103	N	N	14751	N	N
122	20231006	160839	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	45750	1150	2	2.58	5428155400	118483	74.74	44500	46500	44500	57900	31250	44600	45813.80	13.55	-2653	46300	45450	44950	44100	43600	45200	43850	66	13300	100	31220	50	1	64247855	29393	-69.11	3.99	12	0.18	-662.00	11453.00	59800	20230811	-23.49	37350	20221013	22.49	59800	-23.49	20230811	39550	15.68	20230102	59800	-23.49	20230811	37350	22.49	20221013	0.99	Y	263750	100	66 억	8705828	N	N	14751	N	N
123	20231006	150827	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	45700	1100	2	2.47	5110218200	111523	70.35	44500	46500	44500	57900	31250	44600	45822.10	13.55	-2501	46300	45450	44950	44100	43600	45200	43850	66	13300	100	31220	50	1	64247855	29361	-69.03	3.99	12	0.17	-662.00	11453.00	59800	20230811	-23.58	37350	20221013	22.36	59800	-23.58	20230811	39550	15.55	20230102	59800	-23.58	20230811	37350	22.36	20221013	0.99	Y	263750	100	66 억	8705828	N	N	21135	N	N
124	20231006	140829	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	45850	1250	2	2.80	4461509650	97329	61.40	44500	46500	44500	57900	31250	44600	45839.47	13.55	-2062	46300	45450	44950	44100	43600	45200	43850	66	13300	100	31220	50	1	64247855	29458	-69.26	4.00	12	0.15	-662.00	11453.00	59800	20230811	-23.33	37350	20221013	22.76	59800	-23.33	20230811	39550	15.93	20230102	59800	-23.33	20230811	37350	22.76	20221013	0.99	Y	263750	100	66 억	8705828	N	N	21135	N	N
125	20231006	130819	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	45850	1250	2	2.80	4092582150	89282	56.32	44500	46500	44500	57900	31250	44600	45838.83	13.55	-1270	46300	45450	44950	44100	43600	45200	43850	66	13300	100	31220	50	1	64247855	29458	-69.26	4.00	12	0.14	-662.00	11453.00	59800	20230811	-23.33	37350	20221013	22.76	59800	-23.33	20230811	39550	15.93	20230102	59800	-23.33	20230811	37350	22.76	20221013	0.99	Y	263750	100	66 억	8705828	N	N	21135	N	N
126	20231006	120817	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	45650	1050	2	2.35	3646884550	79550	50.18	44500	46500	44500	57900	31250	44600	45843.93	13.55	-642	46300	45450	44950	44100	43600	45200	43850	66	13300	100	31220	50	1	64247855	29329	-68.96	3.99	12	0.12	-662.00	11453.00	59800	20230811	-23.66	37350	20221013	22.22	59800	-23.66	20230811	39550	15.42	20230102	59800	-23.66	20230811	37350	22.22	20221013	0.99	Y	263750	100	66 억	8705828	N	N	21135	N	N
127	20231006	110811	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	45800	1200	2	2.69	3032557050	66101	41.70	44500	46500	44500	57900	31250	44600	45877.63	13.55	-488	46300	45450	44950	44100	43600	45200	43850	66	13300	100	31220	50	1	64247855	29426	-69.18	4.00	12	0.10	-662.00	11453.00	59800	20230811	-23.41	37350	20221013	22.62	59800	-23.41	20230811	39550	15.80	20230102	59800	-23.41	20230811	37350	22.62	20221013	0.99	Y	263750	100	66 억	8705828	N	N	21135	N	N
128	20231006	100816	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46100	1500	2	3.36	2343049750	51073	32.22	44500	46500	44500	57900	31250	44600	45876.49	13.55	3267	46300	45450	44950	44100	43600	45200	43850	66	13300	100	31220	50	1	64247855	29618	-69.64	4.03	12	0.08	-662.00	11453.00	59800	20230811	-22.91	37350	20221013	23.43	59800	-22.91	20230811	39550	16.56	20230102	59800	-22.91	20230811	37350	23.43	20221013	0.99	Y	263750	100	66 억	8705828	N	N	21135	N	N
129	20231006	090810	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	45300	700	2	1.57	272379750	6058	3.82	44500	45450	44500	57900	31250	44600	44961.99	13.55	-122	46300	45450	44950	44100	43600	45200	43850	66	13300	100	31220	50	1	64247855	29104	-68.43	3.96	12	0.01	-662.00	11453.00	59800	20230811	-24.25	37350	20221013	21.29	59800	-24.25	20230811	39550	14.54	20230102	59800	-24.25	20230811	37350	21.29	20221013	0.99	Y	263750	100	66 억	8705828	N	N	21135	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History