KissMeData/078340/price/prices-20230701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

77 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160637	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	54400	1400	2	2.64	6119957400	113809	99.59	54000	54800	52700	68900	37100	53000	53773.32	9.73	0	22899	56066	54532	53466	51932	50866	54000	51400	64	15900	500	39220	100	1	12866420	6999	20.98	0.57	12	0.88	2593.00	96160.00	99500	20220916	-45.33	49350	20230726	10.23	79700	-31.74	20230404	49350	10.23	20230726	99500	-45.33	20220916	49350	10.23	20230726	4.32	Y	078340	500	64 억	1252102	N	N	20213	N	N
3	20230731	150639	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	54400	1400	2	2.64	5630233600	104803	91.71	54000	54800	52700	68900	37100	53000	53722.07	9.73	0	23466	56066	54532	53466	51932	50866	54000	51400	64	15900	500	39220	100	1	12866420	6999	20.98	0.57	12	0.81	2593.00	96160.00	99500	20220916	-45.33	49350	20230726	10.23	79700	-31.74	20230404	49350	10.23	20230726	99500	-45.33	20220916	49350	10.23	20230726	4.32	Y	078340	500	64 억	1252102	N	N	21387	N	N
4	20230731	140640	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	54300	1300	2	2.45	5025049000	93664	81.97	54000	54800	52700	68900	37100	53000	53649.74	9.73	0	24492	56066	54532	53466	51932	50866	54000	51400	64	15900	500	39220	100	1	12866420	6986	20.94	0.56	12	0.73	2593.00	96160.00	99500	20220916	-45.43	49350	20230726	10.03	79700	-31.87	20230404	49350	10.03	20230726	99500	-45.43	20220916	49350	10.03	20230726	4.32	Y	078340	500	64 억	1252102	N	N	21387	N	N
5	20230731	130640	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	54200	1200	2	2.26	4027661900	75344	65.93	54000	54200	52700	68900	37100	53000	53456.97	9.73	0	21610	56066	54532	53466	51932	50866	54000	51400	64	15900	500	39220	100	1	12866420	6974	20.90	0.56	12	0.59	2593.00	96160.00	99500	20220916	-45.53	49350	20230726	9.83	79700	-31.99	20230404	49350	9.83	20230726	99500	-45.53	20220916	49350	9.83	20230726	4.32	Y	078340	500	64 억	1252102	N	N	21387	N	N
6	20230731	120646	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53200	200	2	0.38	3448623800	64546	56.48	54000	54100	52700	68900	37100	53000	53428.93	9.73	0	17070	56066	54532	53466	51932	50866	54000	51400	64	15900	500	39220	100	1	12866420	6845	20.52	0.55	12	0.50	2593.00	96160.00	99500	20220916	-46.53	49350	20230726	7.80	79700	-33.25	20230404	49350	7.80	20230726	99500	-46.53	20220916	49350	7.80	20230726	4.32	Y	078340	500	64 억	1252102	N	N	21387	N	N
7	20230731	110650	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53400	400	2	0.75	2573458300	48119	42.11	54000	54100	52700	68900	37100	53000	53481.13	9.73	0	8313	56066	54532	53466	51932	50866	54000	51400	64	15900	500	39220	100	1	12866420	6871	20.59	0.56	12	0.37	2593.00	96160.00	99500	20220916	-46.33	49350	20230726	8.21	79700	-33.00	20230404	49350	8.21	20230726	99500	-46.33	20220916	49350	8.21	20230726	4.32	Y	078340	500	64 억	1252102	N	N	21387	N	N
8	20230731	100646	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53900	900	2	1.70	1967675000	36791	32.20	54000	54100	52700	68900	37100	53000	53482.51	9.73	0	6484	56066	54532	53466	51932	50866	54000	51400	64	15900	500	39220	100	1	12866420	6935	20.79	0.56	12	0.29	2593.00	96160.00	99500	20220916	-45.83	49350	20230726	9.22	79700	-32.37	20230404	49350	9.22	20230726	99500	-45.83	20220916	49350	9.22	20230726	4.32	Y	078340	500	64 억	1252102	N	N	21387	N	N
9	20230731	090638	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53700	700	2	1.32	92250900	1712	1.50	54000	54000	53700	68900	37100	53000	53884.87	9.73	0	270	56066	54532	53466	51932	50866	54000	51400	64	15900	500	39220	100	1	12866420	6909	20.71	0.56	12	0.01	2593.00	96160.00	99500	20220916	-46.03	49350	20230726	8.81	79700	-32.62	20230404	49350	8.81	20230726	99500	-46.03	20220916	49350	8.81	20230726	4.32	Y	078340	500	64 억	1252102	N	N	21387	N	N
10	20230728	160641	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53000	-400	5	-0.75	6103159400	113679	58.71	53400	55000	52400	69400	37400	53400	53688.24	9.95	0	-21278	56000	54700	52400	51100	48800	55350	51750	64	16000	500	39510	100	1	12866420	6819	20.44	0.55	12	0.88	2593.00	96160.00	99500	20220916	-46.73	49350	20230726	7.40	79700	-33.50	20230404	49350	7.40	20230726	99500	-46.73	20220916	49350	7.40	20230726	4.32	Y	078340	500	64 억	1280110	N	N	21387	N	N
11	20230728	150640	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53300	-100	5	-0.19	5730945500	106673	55.09	53400	55000	52400	69400	37400	53400	53724.43	9.95	0	-22876	56000	54700	52400	51100	48800	55350	51750	64	16000	500	39510	100	1	12866420	6858	20.56	0.55	12	0.83	2593.00	96160.00	99500	20220916	-46.43	49350	20230726	8.00	79700	-33.12	20230404	49350	8.00	20230726	99500	-46.43	20220916	49350	8.00	20230726	4.32	Y	078340	500	64 억	1280110	N	N	38733	N	N
12	20230728	140637	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53400	0	3	0.00	5100716600	94831	48.97	53400	55000	52400	69400	37400	53400	53787.45	9.95	0	-21849	56000	54700	52400	51100	48800	55350	51750	64	16000	500	39510	100	1	12866420	6871	20.59	0.56	12	0.74	2593.00	96160.00	99500	20220916	-46.33	49350	20230726	8.21	79700	-33.00	20230404	49350	8.21	20230726	99500	-46.33	20220916	49350	8.21	20230726	4.32	Y	078340	500	64 억	1280110	N	N	38733	N	N
13	20230728	130640	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53300	-100	5	-0.19	4706669700	87447	45.16	53400	55000	52400	69400	37400	53400	53823.13	9.95	0	-20829	56000	54700	52400	51100	48800	55350	51750	64	16000	500	39510	100	1	12866420	6858	20.56	0.55	12	0.68	2593.00	96160.00	99500	20220916	-46.43	49350	20230726	8.00	79700	-33.12	20230404	49350	8.00	20230726	99500	-46.43	20220916	49350	8.00	20230726	4.32	Y	078340	500	64 억	1280110	N	N	38733	N	N
14	20230728	120637	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53600	200	2	0.37	4314609400	80127	41.38	53400	55000	52400	69400	37400	53400	53847.15	9.95	0	-18895	56000	54700	52400	51100	48800	55350	51750	64	16000	500	39510	100	1	12866420	6896	20.67	0.56	12	0.62	2593.00	96160.00	99500	20220916	-46.13	49350	20230726	8.61	79700	-32.75	20230404	49350	8.61	20230726	99500	-46.13	20220916	49350	8.61	20230726	4.32	Y	078340	500	64 억	1280110	N	N	38733	N	N
15	20230728	110644	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53500	100	2	0.19	4001343300	74273	38.36	53400	55000	52400	69400	37400	53400	53873.48	9.95	0	-18520	56000	54700	52400	51100	48800	55350	51750	64	16000	500	39510	100	1	12866420	6884	20.63	0.56	12	0.58	2593.00	96160.00	99500	20220916	-46.23	49350	20230726	8.41	79700	-32.87	20230404	49350	8.41	20230726	99500	-46.23	20220916	49350	8.41	20230726	4.32	Y	078340	500	64 억	1280110	N	N	38733	N	N
16	20230728	100635	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52900	-500	5	-0.94	3349098700	62087	32.06	53400	55000	52400	69400	37400	53400	53942.05	9.95	0	-14791	56000	54700	52400	51100	48800	55350	51750	64	16000	500	39510	100	1	12866420	6806	20.40	0.55	12	0.48	2593.00	96160.00	99500	20220916	-46.83	49350	20230726	7.19	79700	-33.63	20230404	49350	7.19	20230726	99500	-46.83	20220916	49350	7.19	20230726	4.32	Y	078340	500	64 억	1280110	N	N	38733	N	N
17	20230728	090641	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53700	300	2	0.56	576986900	10761	5.56	53400	54500	53200	69400	37400	53400	53618.40	9.95	0	-3748	56000	54700	52400	51100	48800	55350	51750	64	16000	500	39510	100	1	12866420	6909	20.71	0.56	12	0.08	2593.00	96160.00	99500	20220916	-46.03	49350	20230726	8.81	79700	-32.62	20230404	49350	8.81	20230726	99500	-46.03	20220916	49350	8.81	20230726	4.32	Y	078340	500	64 억	1280110	N	N	38733	N	N
18	20230727	160637	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53400	3400	2	6.80	10101285500	192547	67.63	50100	53700	50100	65000	35000	50000	52461.04	10.07	59764	27463	52966	51482	50416	48932	47866	50950	48400	64	15000	500	37000	100	1	12866420	6871	20.59	0.56	12	1.50	2593.00	96160.00	99500	20220916	-46.33	49350	20230726	8.21	79700	-33.00	20230404	49350	8.21	20230726	99500	-46.33	20220916	49350	8.21	20230726	4.37	Y	078340	500	64 억	1295546	N	N	38733	N	N
19	20230727	150637	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53300	3300	2	6.60	9442173600	180197	63.29	50100	53700	50100	65000	35000	50000	52399.17	10.07	59764	30235	52966	51482	50416	48932	47866	50950	48400	64	15000	500	37000	100	1	12866420	6858	20.56	0.55	12	1.40	2593.00	96160.00	99500	20220916	-46.43	49350	20230726	8.00	79700	-33.12	20230404	49350	8.00	20230726	99500	-46.43	20220916	49350	8.00	20230726	4.37	Y	078340	500	64 억	1295546	N	N	45015	N	N
20	20230727	140633	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52400	2400	2	4.80	8031368100	153653	53.97	50100	53700	50100	65000	35000	50000	52269.52	10.07	59764	32187	52966	51482	50416	48932	47866	50950	48400	64	15000	500	37000	100	1	12866420	6742	20.21	0.54	12	1.19	2593.00	96160.00	99500	20220916	-47.34	49350	20230726	6.18	79700	-34.25	20230404	49350	6.18	20230726	99500	-47.34	20220916	49350	6.18	20230726	4.37	Y	078340	500	64 억	1295546	N	N	45015	N	N
21	20230727	130633	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53200	3200	2	6.40	7296639500	139710	49.07	50100	53700	50100	65000	35000	50000	52227.04	10.07	59764	36879	52966	51482	50416	48932	47866	50950	48400	64	15000	500	37000	100	1	12866420	6845	20.52	0.55	12	1.09	2593.00	96160.00	99500	20220916	-46.53	49350	20230726	7.80	79700	-33.25	20230404	49350	7.80	20230726	99500	-46.53	20220916	49350	7.80	20230726	4.37	Y	078340	500	64 억	1295546	N	N	45015	N	N
22	20230727	120636	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53200	3200	2	6.40	6304174500	121096	42.53	50100	53300	50100	65000	35000	50000	52059.31	10.07	59764	31560	52966	51482	50416	48932	47866	50950	48400	64	15000	500	37000	100	1	12866420	6845	20.52	0.55	12	0.94	2593.00	96160.00	99500	20220916	-46.53	49350	20230726	7.80	79700	-33.25	20230404	49350	7.80	20230726	99500	-46.53	20220916	49350	7.80	20230726	4.37	Y	078340	500	64 억	1295546	N	N	45015	N	N
23	20230727	110637	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52400	2400	2	4.80	4655784000	89891	31.57	50100	52600	50100	65000	35000	50000	51793.66	10.07	59764	26639	52966	51482	50416	48932	47866	50950	48400	64	15000	500	37000	100	1	12866420	6742	20.21	0.54	12	0.70	2593.00	96160.00	99500	20220916	-47.34	49350	20230726	6.18	79700	-34.25	20230404	49350	6.18	20230726	99500	-47.34	20220916	49350	6.18	20230726	4.37	Y	078340	500	64 억	1295546	N	N	45015	N	N
24	20230727	100634	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51700	1700	2	3.40	3608032200	69786	24.51	50100	52600	50100	65000	35000	50000	51701.38	10.07	59764	20761	52966	51482	50416	48932	47866	50950	48400	64	15000	500	37000	100	1	12866420	6652	19.94	0.54	12	0.54	2593.00	96160.00	99500	20220916	-48.04	49350	20230726	4.76	79700	-35.13	20230404	49350	4.76	20230726	99500	-48.04	20220916	49350	4.76	20230726	4.37	Y	078340	500	64 억	1295546	N	N	45015	N	N
25	20230727	090633	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51700	1700	2	3.40	1086968000	21189	7.44	50100	51800	50100	65000	35000	50000	51298.69	10.07	59764	9114	52966	51482	50416	48932	47866	50950	48400	64	15000	500	37000	100	1	12866420	6652	19.94	0.54	12	0.16	2593.00	96160.00	99500	20220916	-48.04	49350	20230726	4.76	79700	-35.13	20230404	49350	4.76	20230726	99500	-48.04	20220916	49350	4.76	20230726	4.37	Y	078340	500	64 억	1295546	N	N	45015	N	N
26	20230726	160632	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	50000	-2000	5	-3.85	14229742950	283203	169.60	51500	51900	49350	67600	36400	52000	50245.95	9.60	0	59254	54133	53066	52433	51366	50733	52750	51050	64	15600	500	38480	100	1	12866420	6433	19.28	0.52	12	2.20	2593.00	96160.00	99500	20220916	-49.75	49350	20230726	1.32	79700	-37.26	20230404	49350	1.32	20230726	99500	-49.75	20220916	49350	1.32	20230726	4.42	Y	078340	500	64 억	1235782	N	N	45015	N	N
27	20230726	150636	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	49650	-2350	5	-4.52	13260482200	263797	157.98	51500	51900	49350	67600	36400	52000	50267.65	9.60	0	55006	54133	53066	52433	51366	50733	52750	51050	64	15600	500	38480	50	1	12866420	6388	19.15	0.52	12	2.05	2593.00	96160.00	99500	20220916	-50.10	49350	20230726	0.61	79700	-37.70	20230404	49350	0.61	20230726	99500	-50.10	20220916	49350	0.61	20230726	4.42	Y	078340	500	64 억	1235782	N	N	42614	N	N
28	20230726	140632	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	49700	-2300	5	-4.42	11674614950	231980	138.92	51500	51900	49350	67600	36400	52000	50325.85	9.60	0	44894	54133	53066	52433	51366	50733	52750	51050	64	15600	500	38480	50	1	12866420	6395	19.17	0.52	12	1.80	2593.00	96160.00	99500	20220916	-50.05	49350	20230726	0.71	79700	-37.64	20230404	49350	0.71	20230726	99500	-50.05	20220916	49350	0.71	20230726	4.42	Y	078340	500	64 억	1235782	N	N	42614	N	N
29	20230726	130631	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	49600	-2400	5	-4.62	9655627300	191524	114.70	51500	51900	49350	67600	36400	52000	50414.59	9.60	0	34658	54133	53066	52433	51366	50733	52750	51050	64	15600	500	38480	50	1	12866420	6382	19.13	0.52	12	1.49	2593.00	96160.00	99500	20220916	-50.15	49350	20230726	0.51	79700	-37.77	20230404	49350	0.51	20230726	99500	-50.15	20220916	49350	0.51	20230726	4.42	Y	078340	500	64 억	1235782	N	N	42614	N	N
30	20230726	120632	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	50200	-1800	5	-3.46	7787390300	154021	92.24	51500	51900	49700	67600	36400	52000	50560.43	9.60	0	39545	54133	53066	52433	51366	50733	52750	51050	64	15600	500	38480	100	1	12866420	6459	19.36	0.52	12	1.20	2593.00	96160.00	99500	20220916	-49.55	49700	20230726	1.01	79700	-37.01	20230404	49700	1.01	20230726	99500	-49.55	20220916	49700	1.01	20230726	4.42	Y	078340	500	64 억	1235782	N	N	42614	N	N
31	20230726	110627	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	50100	-1900	5	-3.65	6775742450	133810	80.13	51500	51900	49700	67600	36400	52000	50636.89	9.60	0	33831	54133	53066	52433	51366	50733	52750	51050	64	15600	500	38480	100	1	12866420	6446	19.32	0.52	12	1.04	2593.00	96160.00	99500	20220916	-49.65	49700	20230726	0.80	79700	-37.14	20230404	49700	0.80	20230726	99500	-49.65	20220916	49700	0.80	20230726	4.42	Y	078340	500	64 억	1235782	N	N	42614	N	N
32	20230726	100633	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	50600	-1400	5	-2.69	4187700000	82260	49.26	51500	51900	50200	67600	36400	52000	50907.90	9.60	0	26829	54133	53066	52433	51366	50733	52750	51050	64	15600	500	38480	100	1	12866420	6510	19.51	0.53	12	0.64	2593.00	96160.00	99500	20220916	-49.15	50200	20230726	0.80	79700	-36.51	20230404	50200	0.80	20230726	99500	-49.15	20220916	50200	0.80	20230726	4.42	Y	078340	500	64 억	1235782	N	N	42614	N	N
33	20230726	090628	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	50400	-1600	5	-3.08	1358768000	26582	15.92	51500	51900	50400	67600	36400	52000	51115.59	9.60	0	3542	54133	53066	52433	51366	50733	52750	51050	64	15600	500	38480	100	1	12866420	6485	19.44	0.52	12	0.21	2593.00	96160.00	99500	20220916	-49.35	50400	20230726	0.00	79700	-36.76	20230404	50400	0.00	20230726	99500	-49.35	20220916	50400	0.00	20230726	4.42	Y	078340	500	64 억	1235782	N	N	42614	N	N
34	20230725	160627	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	52000	-1300	5	-2.44	8633650700	164752	92.84	53100	53500	51800	69200	37400	53300	52405.12	9.49	0	35417	57766	55532	54366	52132	50966	54950	51550	64	15900	500	39440	100	1	12866420	6691	20.05	0.54	12	1.28	2593.00	96160.00	99500	20220916	-47.74	51800	20230725	0.39	79700	-34.76	20230404	51800	0.39	20230725	99500	-47.74	20220916	51800	0.39	20230725	4.40	Y	078340	500	64 억	1221023	N	N	42614	N	N
35	20230725	150621	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	51800	-1500	5	-2.81	7476223400	142462	80.28	53100	53500	51800	69200	37400	53300	52478.72	9.49	0	28925	57766	55532	54366	52132	50966	54950	51550	64	15900	500	39440	100	1	12866420	6665	19.98	0.54	12	1.11	2593.00	96160.00	99500	20220916	-47.94	51800	20230725	0.00	79700	-35.01	20230404	51800	0.00	20230725	99500	-47.94	20220916	51800	0.00	20230725	4.40	Y	078340	500	64 억	1221023	N	N	24219	N	N
36	20230725	140622	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	52200	-1100	5	-2.06	5774316400	109777	61.86	53100	53500	52000	69200	37400	53300	52600.42	9.49	0	20528	57766	55532	54366	52132	50966	54950	51550	64	15900	500	39440	100	1	12866420	6716	20.13	0.54	12	0.85	2593.00	96160.00	99500	20220916	-47.54	52000	20230725	0.38	79700	-34.50	20230404	52000	0.38	20230725	99500	-47.54	20220916	52000	0.38	20230725	4.40	Y	078340	500	64 억	1221023	N	N	24219	N	N
37	20230725	130628	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	52500	-800	5	-1.50	4866361300	92412	52.08	53100	53500	52000	69200	37400	53300	52659.41	9.49	0	17464	57766	55532	54366	52132	50966	54950	51550	64	15900	500	39440	100	1	12866420	6755	20.25	0.55	12	0.72	2593.00	96160.00	99500	20220916	-47.24	52000	20230725	0.96	79700	-34.13	20230404	52000	0.96	20230725	99500	-47.24	20220916	52000	0.96	20230725	4.40	Y	078340	500	64 억	1221023	N	N	24219	N	N
38	20230725	120627	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	52500	-800	5	-1.50	4454955000	84571	47.66	53100	53500	52000	69200	37400	53300	52677.10	9.49	0	14870	57766	55532	54366	52132	50966	54950	51550	64	15900	500	39440	100	1	12866420	6755	20.25	0.55	12	0.66	2593.00	96160.00	99500	20220916	-47.24	52000	20230725	0.96	79700	-34.13	20230404	52000	0.96	20230725	99500	-47.24	20220916	52000	0.96	20230725	4.40	Y	078340	500	64 억	1221023	N	N	24219	N	N
39	20230725	110625	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	52900	-400	5	-0.75	3894378600	73901	41.65	53100	53500	52000	69200	37400	53300	52697.24	9.49	0	13316	57766	55532	54366	52132	50966	54950	51550	64	15900	500	39440	100	1	12866420	6806	20.40	0.55	12	0.57	2593.00	96160.00	99500	20220916	-46.83	52000	20230725	1.73	79700	-33.63	20230404	52000	1.73	20230725	99500	-46.83	20220916	52000	1.73	20230725	4.40	Y	078340	500	64 억	1221023	N	N	24219	N	N
40	20230725	100624	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	52900	-400	5	-0.75	2861437600	54359	30.63	53100	53500	52000	69200	37400	53300	52639.63	9.49	0	6526	57766	55532	54366	52132	50966	54950	51550	64	15900	500	39440	100	1	12866420	6806	20.40	0.55	12	0.42	2593.00	96160.00	99500	20220916	-46.83	52000	20230725	1.73	79700	-33.63	20230404	52000	1.73	20230725	99500	-46.83	20220916	52000	1.73	20230725	4.40	Y	078340	500	64 억	1221023	N	N	24219	N	N
41	20230725	090623	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	52600	-700	5	-1.31	370172700	6981	3.93	53100	53500	52600	69200	37400	53300	53025.74	9.49	0	-1333	57766	55532	54366	52132	50966	54950	51550	64	15900	500	39440	100	1	12866420	6768	20.29	0.55	12	0.05	2593.00	96160.00	99500	20220916	-47.14	52600	20230725	0.00	79700	-34.00	20230404	52600	0.00	20230725	99500	-47.14	20220916	52600	0.00	20230725	4.40	Y	078340	500	64 억	1221023	N	N	24219	N	N
42	20230724	160627	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	53300	-2800	5	-4.99	9513065100	176049	237.34	56600	56600	53200	72900	39300	56100	54038.60	9.28	0	-19589	57233	56666	56033	55466	54833	56350	55150	64	16800	500	41510	100	1	12866420	6858	20.56	0.55	12	1.37	2593.00	96160.00	99500	20220916	-46.43	53200	20230724	0.19	79700	-33.12	20230404	53200	0.19	20230724	99500	-46.43	20220916	53200	0.19	20230724	4.41	Y	078340	500	64 억	1193593	N	N	24219	N	N
43	20230724	150623	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	53400	-2700	5	-4.81	9009848600	166620	224.62	56600	56600	53200	72900	39300	56100	54073.90	9.28	0	-20518	57233	56666	56033	55466	54833	56350	55150	64	16800	500	41510	100	1	12866420	6871	20.59	0.56	12	1.29	2593.00	96160.00	99500	20220916	-46.33	53200	20230724	0.38	79700	-33.00	20230404	53200	0.38	20230724	99500	-46.33	20220916	53200	0.38	20230724	4.41	Y	078340	500	64 억	1193593	N	N	12118	N	N
44	20230724	140620	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	53500	-2600	5	-4.63	8050573800	148672	200.43	56600	56600	53300	72900	39300	56100	54149.54	9.28	0	-21134	57233	56666	56033	55466	54833	56350	55150	64	16800	500	41510	100	1	12866420	6884	20.63	0.56	12	1.16	2593.00	96160.00	99500	20220916	-46.23	53300	20230724	0.38	79700	-32.87	20230404	53300	0.38	20230724	99500	-46.23	20220916	53300	0.38	20230724	4.41	Y	078340	500	64 억	1193593	N	N	12118	N	N
45	20230724	130621	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	53500	-2600	5	-4.63	7221001000	133152	179.51	56600	56600	53400	72900	39300	56100	54230.88	9.28	0	-21331	57233	56666	56033	55466	54833	56350	55150	64	16800	500	41510	100	1	12866420	6884	20.63	0.56	12	1.03	2593.00	96160.00	99500	20220916	-46.23	53400	20230724	0.19	79700	-32.87	20230404	53400	0.19	20230724	99500	-46.23	20220916	53400	0.19	20230724	4.41	Y	078340	500	64 억	1193593	N	N	12118	N	N
46	20230724	120622	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	53400	-2700	5	-4.81	6601320400	121580	163.91	56600	56600	53400	72900	39300	56100	54295.70	9.28	0	-20035	57233	56666	56033	55466	54833	56350	55150	64	16800	500	41510	100	1	12866420	6871	20.59	0.56	12	0.94	2593.00	96160.00	99500	20220916	-46.33	53400	20230724	0.00	79700	-33.00	20230404	53400	0.00	20230724	99500	-46.33	20220916	53400	0.00	20230724	4.41	Y	078340	500	64 억	1193593	N	N	12118	N	N
47	20230724	110626	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	53500	-2600	5	-4.63	5873465900	108003	145.60	56600	56600	53400	72900	39300	56100	54382.00	9.28	0	-15706	57233	56666	56033	55466	54833	56350	55150	64	16800	500	41510	100	1	12866420	6884	20.63	0.56	12	0.84	2593.00	96160.00	99500	20220916	-46.23	53400	20230724	0.19	79700	-32.87	20230404	53400	0.19	20230724	99500	-46.23	20220916	53400	0.19	20230724	4.41	Y	078340	500	64 억	1193593	N	N	12118	N	N
48	20230724	100620	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	54200	-1900	5	-3.39	3553475800	64882	87.47	56600	56600	54100	72900	39300	56100	54767.73	9.28	0	-11748	57233	56666	56033	55466	54833	56350	55150	64	16800	500	41510	100	1	12866420	6974	20.90	0.56	12	0.50	2593.00	96160.00	99500	20220916	-45.53	54100	20230724	0.18	79700	-31.99	20230404	54100	0.18	20230724	99500	-45.53	20220916	54100	0.18	20230724	4.41	Y	078340	500	64 억	1193593	N	N	12118	N	N
49	20230724	090623	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	55200	-900	5	-1.60	419952400	7535	10.16	56600	56600	55200	72900	39300	56100	55732.25	9.28	0	-2821	57233	56666	56033	55466	54833	56350	55150	64	16800	500	41510	100	1	12866420	7102	21.29	0.57	12	0.06	2593.00	96160.00	99500	20220916	-44.52	54600	20230707	1.10	79700	-30.74	20230404	54600	1.10	20230707	99500	-44.52	20220916	54600	1.10	20230707	4.41	Y	078340	500	64 억	1193593	N	N	12118	N	N
50	20230721	160617	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	56100	-200	5	-0.36	4107790600	73598	68.72	56300	56600	55400	73100	39500	56300	55811.82	9.19	0	11888	58366	57332	56166	55132	53966	57850	55650	64	16800	500	41660	100	1	12866420	7218	21.64	0.58	12	0.57	2593.00	96160.00	99500	20220916	-43.62	54600	20230707	2.75	79700	-29.61	20230404	54600	2.75	20230707	99500	-43.62	20220916	54600	2.75	20230707	4.39	Y	078340	500	64 억	1182654	N	N	12118	N	N
51	20230721	150619	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	55800	-500	5	-0.89	3741230600	67056	62.61	56300	56600	55400	73100	39500	56300	55792.57	9.19	0	11586	58366	57332	56166	55132	53966	57850	55650	64	16800	500	41660	100	1	12866420	7179	21.52	0.58	12	0.52	2593.00	96160.00	99500	20220916	-43.92	54600	20230707	2.20	79700	-29.99	20230404	54600	2.20	20230707	99500	-43.92	20220916	54600	2.20	20230707	4.39	Y	078340	500	64 억	1182654	N	N	19381	N	N
52	20230721	140616	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	55800	-500	5	-0.89	3324226900	59584	55.64	56300	56600	55400	73100	39500	56300	55790.53	9.19	0	9927	58366	57332	56166	55132	53966	57850	55650	64	16800	500	41660	100	1	12866420	7179	21.52	0.58	12	0.46	2593.00	96160.00	99500	20220916	-43.92	54600	20230707	2.20	79700	-29.99	20230404	54600	2.20	20230707	99500	-43.92	20220916	54600	2.20	20230707	4.39	Y	078340	500	64 억	1182654	N	N	19381	N	N
53	20230721	130618	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	55800	-500	5	-0.89	2936132100	52621	49.13	56300	56600	55400	73100	39500	56300	55797.65	9.19	0	9024	58366	57332	56166	55132	53966	57850	55650	64	16800	500	41660	100	1	12866420	7179	21.52	0.58	12	0.41	2593.00	96160.00	99500	20220916	-43.92	54600	20230707	2.20	79700	-29.99	20230404	54600	2.20	20230707	99500	-43.92	20220916	54600	2.20	20230707	4.39	Y	078340	500	64 억	1182654	N	N	19381	N	N
54	20230721	120625	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	56000	-300	5	-0.53	2432041100	43610	40.72	56300	56600	55400	73100	39500	56300	55767.87	9.19	0	7765	58366	57332	56166	55132	53966	57850	55650	64	16800	500	41660	100	1	12866420	7205	21.60	0.58	12	0.34	2593.00	96160.00	99500	20220916	-43.72	54600	20230707	2.56	79700	-29.74	20230404	54600	2.56	20230707	99500	-43.72	20220916	54600	2.56	20230707	4.39	Y	078340	500	64 억	1182654	N	N	19381	N	N
55	20230721	110622	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	55900	-400	5	-0.71	2057159000	36917	34.47	56300	56600	55400	73100	39500	56300	55723.77	9.19	0	5574	58366	57332	56166	55132	53966	57850	55650	64	16800	500	41660	100	1	12866420	7192	21.56	0.58	12	0.29	2593.00	96160.00	99500	20220916	-43.82	54600	20230707	2.38	79700	-29.86	20230404	54600	2.38	20230707	99500	-43.82	20220916	54600	2.38	20230707	4.39	Y	078340	500	64 억	1182654	N	N	19381	N	N
56	20230721	100621	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	55500	-800	5	-1.42	1649683400	29607	27.65	56300	56600	55400	73100	39500	56300	55719.21	9.19	0	3195	58366	57332	56166	55132	53966	57850	55650	64	16800	500	41660	100	1	12866420	7141	21.40	0.58	12	0.23	2593.00	96160.00	99500	20220916	-44.22	54600	20230707	1.65	79700	-30.36	20230404	54600	1.65	20230707	99500	-44.22	20220916	54600	1.65	20230707	4.39	Y	078340	500	64 억	1182654	N	N	19381	N	N
57	20230721	090621	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	55700	-600	5	-1.07	283629600	5062	4.73	56300	56600	55600	73100	39500	56300	56030.71	9.19	0	-1415	58366	57332	56166	55132	53966	57850	55650	64	16800	500	41660	100	1	12866420	7167	21.48	0.58	12	0.04	2593.00	96160.00	99500	20220916	-44.02	54600	20230707	2.01	79700	-30.11	20230404	54600	2.01	20230707	99500	-44.02	20220916	54600	2.01	20230707	4.39	Y	078340	500	64 억	1182654	N	N	19381	N	N
58	20230720	160616	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	56300	1100	2	1.99	5968511700	105642	82.13	55600	57200	55000	71700	38700	55200	56501.74	9.23	0	5928	56666	55932	55366	54632	54066	55650	54350	64	16500	500	40840	100	1	12866420	7244	21.71	0.59	12	0.82	2593.00	96160.00	99500	20220916	-43.42	54600	20230707	3.11	79700	-29.36	20230404	54600	3.11	20230707	99500	-43.42	20220916	54600	3.11	20230707	4.31	Y	078340	500	64 억	1186985	N	N	19381	N	N
59	20230720	150615	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	56500	1300	2	2.36	5653372700	100053	77.78	55600	57200	55000	71700	38700	55200	56504.84	9.23	0	5591	56666	55932	55366	54632	54066	55650	54350	64	16500	500	40840	100	1	12866420	7270	21.79	0.59	12	0.78	2593.00	96160.00	99500	20220916	-43.22	54600	20230707	3.48	79700	-29.11	20230404	54600	3.48	20230707	99500	-43.22	20220916	54600	3.48	20230707	4.31	Y	078340	500	64 억	1186985	N	N	20854	N	N
60	20230720	140614	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	56700	1500	2	2.72	4977038300	88081	68.48	55600	57200	55000	71700	38700	55200	56506.44	9.23	0	5406	56666	55932	55366	54632	54066	55650	54350	64	16500	500	40840	100	1	12866420	7295	21.87	0.59	12	0.68	2593.00	96160.00	99500	20220916	-43.02	54600	20230707	3.85	79700	-28.86	20230404	54600	3.85	20230707	99500	-43.02	20220916	54600	3.85	20230707	4.31	Y	078340	500	64 억	1186985	N	N	20854	N	N
61	20230720	130614	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	57000	1800	2	3.26	4460622600	78983	61.40	55600	57200	55000	71700	38700	55200	56477.04	9.23	0	8051	56666	55932	55366	54632	54066	55650	54350	64	16500	500	40840	100	1	12866420	7334	21.98	0.59	12	0.61	2593.00	96160.00	99500	20220916	-42.71	54600	20230707	4.40	79700	-28.48	20230404	54600	4.40	20230707	99500	-42.71	20220916	54600	4.40	20230707	4.31	Y	078340	500	64 억	1186985	N	N	20854	N	N
62	20230720	120619	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	56900	1700	2	3.08	3893253800	68992	53.64	55600	57200	55000	71700	38700	55200	56431.96	9.23	0	10471	56666	55932	55366	54632	54066	55650	54350	64	16500	500	40840	100	1	12866420	7321	21.94	0.59	12	0.54	2593.00	96160.00	99500	20220916	-42.81	54600	20230707	4.21	79700	-28.61	20230404	54600	4.21	20230707	99500	-42.81	20220916	54600	4.21	20230707	4.31	Y	078340	500	64 억	1186985	N	N	20854	N	N
63	20230720	110617	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	56800	1600	2	2.90	3465505600	61455	47.78	55600	57200	55000	71700	38700	55200	56392.52	9.23	0	11463	56666	55932	55366	54632	54066	55650	54350	64	16500	500	40840	100	1	12866420	7308	21.91	0.59	12	0.48	2593.00	96160.00	99500	20220916	-42.91	54600	20230707	4.03	79700	-28.73	20230404	54600	4.03	20230707	99500	-42.91	20220916	54600	4.03	20230707	4.31	Y	078340	500	64 억	1186985	N	N	20854	N	N
64	20230720	100612	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	56800	1600	2	2.90	2153642600	38388	29.84	55600	56900	55000	71700	38700	55200	56103.88	9.23	0	6362	56666	55932	55366	54632	54066	55650	54350	64	16500	500	40840	100	1	12866420	7308	21.91	0.59	12	0.30	2593.00	96160.00	99500	20220916	-42.91	54600	20230707	4.03	79700	-28.73	20230404	54600	4.03	20230707	99500	-42.91	20220916	54600	4.03	20230707	4.31	Y	078340	500	64 억	1186985	N	N	20854	N	N
65	20230720	090612	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	55500	300	2	0.54	234685900	4213	3.28	55600	55900	55500	71700	38700	55200	55715.08	9.23	0	-1200	56666	55932	55366	54632	54066	55650	54350	64	16500	500	40840	100	1	12866420	7141	21.40	0.58	12	0.03	2593.00	96160.00	99500	20220916	-44.22	54600	20230707	1.65	79700	-30.36	20230404	54600	1.65	20230707	99500	-44.22	20220916	54600	1.65	20230707	4.31	Y	078340	500	64 억	1186985	N	N	20854	N	N
66	20230719	160624	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	55200	-500	5	-0.90	7071915200	128085	129.91	55700	56100	54800	72400	39000	55700	55212.69	9.16	0	18875	58100	56900	56200	55000	54300	56550	54650	64	16700	500	41210	100	1	12866420	7102	21.29	0.57	12	1.00	2593.00	96160.00	99500	20220916	-44.52	54600	20230707	1.10	79700	-30.74	20230404	54600	1.10	20230707	99500	-44.52	20220916	54600	1.10	20230707	4.33	Y	078340	500	64 억	1179070	N	N	20794	N	N
67	20230719	150624	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	55400	-300	5	-0.54	6612759900	119766	121.47	55700	56100	54800	72400	39000	55700	55214.00	9.16	0	16721	58100	56900	56200	55000	54300	56550	54650	64	16700	500	41210	100	1	12866420	7128	21.37	0.58	12	0.93	2593.00	96160.00	99500	20220916	-44.32	54600	20230707	1.47	79700	-30.49	20230404	54600	1.47	20230707	99500	-44.32	20220916	54600	1.47	20230707	4.33	Y	078340	500	64 억	1179070	N	N	20838	N	N
68	20230719	140624	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	55100	-600	5	-1.08	5001691900	90498	91.79	55700	56100	54800	72400	39000	55700	55268.54	9.16	0	8732	58100	56900	56200	55000	54300	56550	54650	64	16700	500	41210	100	1	12866420	7089	21.25	0.57	12	0.70	2593.00	96160.00	99500	20220916	-44.62	54600	20230707	0.92	79700	-30.87	20230404	54600	0.92	20230707	99500	-44.62	20220916	54600	0.92	20230707	4.33	Y	078340	500	64 억	1179070	N	N	20838	N	N
69	20230719	130618	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	55300	-400	5	-0.72	4065555100	73578	74.63	55700	56100	54800	72400	39000	55700	55255.04	9.16	0	4772	58100	56900	56200	55000	54300	56550	54650	64	16700	500	41210	100	1	12866420	7115	21.33	0.58	12	0.57	2593.00	96160.00	99500	20220916	-44.42	54600	20230707	1.28	79700	-30.61	20230404	54600	1.28	20230707	99500	-44.42	20220916	54600	1.28	20230707	4.33	Y	078340	500	64 억	1179070	N	N	20838	N	N
70	20230719	120625	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	55100	-600	5	-1.08	3722916800	67377	68.34	55700	56100	54800	72400	39000	55700	55255.01	9.16	0	2339	58100	56900	56200	55000	54300	56550	54650	64	16700	500	41210	100	1	12866420	7089	21.25	0.57	12	0.52	2593.00	96160.00	99500	20220916	-44.62	54600	20230707	0.92	79700	-30.87	20230404	54600	0.92	20230707	99500	-44.62	20220916	54600	0.92	20230707	4.33	Y	078340	500	64 억	1179070	N	N	20838	N	N
71	20230719	110624	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	55400	-300	5	-0.54	3305872700	59838	60.69	55700	56100	54800	72400	39000	55700	55247.05	9.16	0	3138	58100	56900	56200	55000	54300	56550	54650	64	16700	500	41210	100	1	12866420	7128	21.37	0.58	12	0.47	2593.00	96160.00	99500	20220916	-44.32	54600	20230707	1.47	79700	-30.49	20230404	54600	1.47	20230707	99500	-44.32	20220916	54600	1.47	20230707	4.33	Y	078340	500	64 억	1179070	N	N	20838	N	N
72	20230719	100620	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	55200	-500	5	-0.90	2230068900	40391	40.97	55700	56100	54800	72400	39000	55700	55212.02	9.16	0	-2908	58100	56900	56200	55000	54300	56550	54650	64	16700	500	41210	100	1	12866420	7102	21.29	0.57	12	0.31	2593.00	96160.00	99500	20220916	-44.52	54600	20230707	1.10	79700	-30.74	20230404	54600	1.10	20230707	99500	-44.52	20220916	54600	1.10	20230707	4.33	Y	078340	500	64 억	1179070	N	N	20838	N	N
73	20230719	090619	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	55600	-100	5	-0.18	265890800	4771	4.84	55700	56100	55600	72400	39000	55700	55730.62	9.16	0	-1569	58100	56900	56200	55000	54300	56550	54650	64	16700	500	41210	100	1	12866420	7154	21.44	0.58	12	0.04	2593.00	96160.00	99500	20220916	-44.12	54600	20230707	1.83	79700	-30.24	20230404	54600	1.83	20230707	99500	-44.12	20220916	54600	1.83	20230707	4.33	Y	078340	500	64 억	1179070	N	N	20838	N	N
74	20230718	160619	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	55700	-1000	5	-1.76	5473347600	97887	160.64	56900	57400	55500	73700	39700	56700	55915.38	9.18	0	6337	57900	57300	56700	56100	55500	57000	55800	64	17000	500	41950	100	1	12866420	7167	21.48	0.58	12	0.76	2593.00	96160.00	99500	20220916	-44.02	54600	20230707	2.01	79700	-30.11	20230404	54600	2.01	20230707	99500	-44.02	20220916	54600	2.01	20230707	4.36	Y	078340	500	64 억	1180633	N	N	20838	N	N
75	20230718	150618	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	55800	-900	5	-1.59	5097548900	91151	149.59	56900	57400	55500	73700	39700	56700	55924.22	9.18	0	5479	57900	57300	56700	56100	55500	57000	55800	64	17000	500	41950	100	1	12866420	7179	21.52	0.58	12	0.71	2593.00	96160.00	99500	20220916	-43.92	54600	20230707	2.20	79700	-29.99	20230404	54600	2.20	20230707	99500	-43.92	20220916	54600	2.20	20230707	4.36	Y	078340	500	64 억	1180633	N	N	14728	N	N
76	20230718	140616	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	55700	-1000	5	-1.76	4529211000	80965	132.87	56900	57400	55500	73700	39700	56700	55940.36	9.18	0	2691	57900	57300	56700	56100	55500	57000	55800	64	17000	500	41950	100	1	12866420	7167	21.48	0.58	12	0.63	2593.00	96160.00	99500	20220916	-44.02	54600	20230707	2.01	79700	-30.11	20230404	54600	2.01	20230707	99500	-44.02	20220916	54600	2.01	20230707	4.36	Y	078340	500	64 억	1180633	N	N	14728	N	N
77	20230718	130616	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	55900	-800	5	-1.41	3974083000	71014	116.54	56900	57400	55500	73700	39700	56700	55961.97	9.18	0	-1487	57900	57300	56700	56100	55500	57000	55800	64	17000	500	41950	100	1	12866420	7192	21.56	0.58	12	0.55	2593.00	96160.00	99500	20220916	-43.82	54600	20230707	2.38	79700	-29.86	20230404	54600	2.38	20230707	99500	-43.82	20220916	54600	2.38	20230707	4.36	Y	078340	500	64 억	1180633	N	N	14728	N	N
78	20230718	120621	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	55600	-1100	5	-1.94	3466836400	61903	101.59	56900	57400	55500	73700	39700	56700	56004.34	9.18	0	-4176	57900	57300	56700	56100	55500	57000	55800	64	17000	500	41950	100	1	12866420	7154	21.44	0.58	12	0.48	2593.00	96160.00	99500	20220916	-44.12	54600	20230707	1.83	79700	-30.24	20230404	54600	1.83	20230707	99500	-44.12	20220916	54600	1.83	20230707	4.36	Y	078340	500	64 억	1180633	N	N	14728	N	N
79	20230718	110621	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	55800	-900	5	-1.59	2858747300	50975	83.66	56900	57400	55600	73700	39700	56700	56081.36	9.18	0	-5800	57900	57300	56700	56100	55500	57000	55800	64	17000	500	41950	100	1	12866420	7179	21.52	0.58	12	0.40	2593.00	96160.00	99500	20220916	-43.92	54600	20230707	2.20	79700	-29.99	20230404	54600	2.20	20230707	99500	-43.92	20220916	54600	2.20	20230707	4.36	Y	078340	500	64 억	1180633	N	N	14728	N	N
80	20230718	100614	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	55800	-900	5	-1.59	1978819700	35191	57.75	56900	57400	55600	73700	39700	56700	56230.85	9.18	0	-8798	57900	57300	56700	56100	55500	57000	55800	64	17000	500	41950	100	1	12866420	7179	21.52	0.58	12	0.27	2593.00	96160.00	99500	20220916	-43.92	54600	20230707	2.20	79700	-29.99	20230404	54600	2.20	20230707	99500	-43.92	20220916	54600	2.20	20230707	4.36	Y	078340	500	64 억	1180633	N	N	14728	N	N
81	20230718	090614	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	57300	600	2	1.06	93069900	1633	2.68	56900	57400	56800	73700	39700	56700	56993.20	9.18	0	203	57900	57300	56700	56100	55500	57000	55800	64	17000	500	41950	100	1	12866420	7372	22.10	0.60	12	0.01	2593.00	96160.00	99500	20220916	-42.41	54600	20230707	4.95	79700	-28.11	20230404	54600	4.95	20230707	99500	-42.41	20220916	54600	4.95	20230707	4.36	Y	078340	500	64 억	1180633	N	N	14728	N	N
82	20230717	160616	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	56700	-300	5	-0.53	3423180100	60372	50.10	56900	57300	56100	74100	39900	57000	56701.43	9.18	0	4965	58800	57900	57100	56200	55400	57500	55800	64	17100	500	42180	100	1	12866420	7295	21.87	0.59	12	0.47	2593.00	96160.00	99500	20220916	-43.02	54600	20230707	3.85	79700	-28.86	20230404	54600	3.85	20230707	99500	-43.02	20220916	54600	3.85	20230707	4.41	Y	078340	500	64 억	1180542	N	N	14728	N	N
83	20230717	150612	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	56800	-200	5	-0.35	3185092900	56175	46.62	56900	57300	56100	74100	39900	57000	56699.44	9.18	0	4654	58800	57900	57100	56200	55400	57500	55800	64	17100	500	42180	100	1	12866420	7308	21.91	0.59	12	0.44	2593.00	96160.00	99500	20220916	-42.91	54600	20230707	4.03	79700	-28.73	20230404	54600	4.03	20230707	99500	-42.91	20220916	54600	4.03	20230707	4.41	Y	078340	500	64 억	1180542	N	N	18322	N	N
84	20230717	140615	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	56700	-300	5	-0.53	2726615000	48095	39.91	56900	57300	56100	74100	39900	57000	56692.24	9.18	0	3790	58800	57900	57100	56200	55400	57500	55800	64	17100	500	42180	100	1	12866420	7295	21.87	0.59	12	0.37	2593.00	96160.00	99500	20220916	-43.02	54600	20230707	3.85	79700	-28.86	20230404	54600	3.85	20230707	99500	-43.02	20220916	54600	3.85	20230707	4.41	Y	078340	500	64 억	1180542	N	N	18322	N	N
85	20230717	130611	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	56900	-100	5	-0.18	2375115200	41904	34.78	56900	57300	56100	74100	39900	57000	56679.87	9.18	0	4070	58800	57900	57100	56200	55400	57500	55800	64	17100	500	42180	100	1	12866420	7321	21.94	0.59	12	0.33	2593.00	96160.00	99500	20220916	-42.81	54600	20230707	4.21	79700	-28.61	20230404	54600	4.21	20230707	99500	-42.81	20220916	54600	4.21	20230707	4.41	Y	078340	500	64 억	1180542	N	N	18322	N	N
86	20230717	120617	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	57000	0	3	0.00	2093669800	36959	30.67	56900	57300	56100	74100	39900	57000	56648.39	9.18	0	4167	58800	57900	57100	56200	55400	57500	55800	64	17100	500	42180	100	1	12866420	7334	21.98	0.59	12	0.29	2593.00	96160.00	99500	20220916	-42.71	54600	20230707	4.40	79700	-28.48	20230404	54600	4.40	20230707	99500	-42.71	20220916	54600	4.40	20230707	4.41	Y	078340	500	64 억	1180542	N	N	18322	N	N
87	20230717	110610	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	56800	-200	5	-0.35	1732870400	30624	25.41	56900	57300	56100	74100	39900	57000	56585.29	9.18	0	5525	58800	57900	57100	56200	55400	57500	55800	64	17100	500	42180	100	1	12866420	7308	21.91	0.59	12	0.24	2593.00	96160.00	99500	20220916	-42.91	54600	20230707	4.03	79700	-28.73	20230404	54600	4.03	20230707	99500	-42.91	20220916	54600	4.03	20230707	4.41	Y	078340	500	64 억	1180542	N	N	18322	N	N
88	20230717	100612	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	56400	-600	5	-1.05	1262814100	22366	18.56	56900	57100	56100	74100	39900	57000	56461.19	9.18	0	4109	58800	57900	57100	56200	55400	57500	55800	64	17100	500	42180	100	1	12866420	7257	21.75	0.59	12	0.17	2593.00	96160.00	99500	20220916	-43.32	54600	20230707	3.30	79700	-29.23	20230404	54600	3.30	20230707	99500	-43.32	20220916	54600	3.30	20230707	4.41	Y	078340	500	64 억	1180542	N	N	18322	N	N
89	20230717	090610	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	56500	-500	5	-0.88	533709400	9462	7.85	56900	56900	56100	74100	39900	57000	56405.18	9.18	0	1835	58800	57900	57100	56200	55400	57500	55800	64	17100	500	42180	100	1	12866420	7270	21.79	0.59	12	0.07	2593.00	96160.00	99500	20220916	-43.22	54600	20230707	3.48	79700	-29.11	20230404	54600	3.48	20230707	99500	-43.22	20220916	54600	3.48	20230707	4.41	Y	078340	500	64 억	1180542	N	N	18322	N	N
90	20230714	160610	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	57000	-1000	5	-1.72	6836139100	119874	118.63	57600	58000	56300	75400	40600	58000	57025.56	8.91	0	31879	59333	58666	58233	57566	57133	58450	57350	64	17400	500	42920	100	1	12866420	7334	21.98	0.59	12	0.93	2593.00	96160.00	99500	20220916	-42.71	54600	20230707	4.40	79700	-28.48	20230404	54600	4.40	20230707	99500	-42.71	20220916	54600	4.40	20230707	4.41	Y	078340	500	64 억	1145799	N	N	18322	N	N
91	20230714	150614	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	57100	-900	5	-1.55	6445992700	113032	111.86	57600	58000	56300	75400	40600	58000	57025.73	8.91	0	30125	59333	58666	58233	57566	57133	58450	57350	64	17400	500	42920	100	1	12866420	7347	22.02	0.59	12	0.88	2593.00	96160.00	99500	20220916	-42.61	54600	20230707	4.58	79700	-28.36	20230404	54600	4.58	20230707	99500	-42.61	20220916	54600	4.58	20230707	4.41	Y	078340	500	64 억	1145799	N	N	31804	N	N
92	20230714	140615	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	57100	-900	5	-1.55	5756712300	100958	99.91	57600	58000	56300	75400	40600	58000	57018.27	8.91	0	26338	59333	58666	58233	57566	57133	58450	57350	64	17400	500	42920	100	1	12866420	7347	22.02	0.59	12	0.78	2593.00	96160.00	99500	20220916	-42.61	54600	20230707	4.58	79700	-28.36	20230404	54600	4.58	20230707	99500	-42.61	20220916	54600	4.58	20230707	4.41	Y	078340	500	64 억	1145799	N	N	31804	N	N
93	20230714	130606	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	57000	-1000	5	-1.72	5088003700	89260	88.33	57600	58000	56300	75400	40600	58000	56999.06	8.91	0	21170	59333	58666	58233	57566	57133	58450	57350	64	17400	500	42920	100	1	12866420	7334	21.98	0.59	12	0.69	2593.00	96160.00	99500	20220916	-42.71	54600	20230707	4.40	79700	-28.48	20230404	54600	4.40	20230707	99500	-42.71	20220916	54600	4.40	20230707	4.41	Y	078340	500	64 억	1145799	N	N	31804	N	N
94	20230714	120609	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	57100	-900	5	-1.55	4514748700	79202	78.38	57600	58000	56300	75400	40600	58000	56999.59	8.91	0	13763	59333	58666	58233	57566	57133	58450	57350	64	17400	500	42920	100	1	12866420	7347	22.02	0.59	12	0.62	2593.00	96160.00	99500	20220916	-42.61	54600	20230707	4.58	79700	-28.36	20230404	54600	4.58	20230707	99500	-42.61	20220916	54600	4.58	20230707	4.41	Y	078340	500	64 억	1145799	N	N	31804	N	N
95	20230714	110613	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	56800	-1200	5	-2.07	3564816700	62498	61.85	57600	58000	56300	75400	40600	58000	57034.77	8.91	0	5704	59333	58666	58233	57566	57133	58450	57350	64	17400	500	42920	100	1	12866420	7308	21.91	0.59	12	0.49	2593.00	96160.00	99500	20220916	-42.91	54600	20230707	4.03	79700	-28.73	20230404	54600	4.03	20230707	99500	-42.91	20220916	54600	4.03	20230707	4.41	Y	078340	500	64 억	1145799	N	N	31804	N	N
96	20230714	100615	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	56800	-1200	5	-2.07	2292516000	40082	39.66	57600	58000	56600	75400	40600	58000	57190.25	8.91	0	2302	59333	58666	58233	57566	57133	58450	57350	64	17400	500	42920	100	1	12866420	7308	21.91	0.59	12	0.31	2593.00	96160.00	99500	20220916	-42.91	54600	20230707	4.03	79700	-28.73	20230404	54600	4.03	20230707	99500	-42.91	20220916	54600	4.03	20230707	4.41	Y	078340	500	64 억	1145799	N	N	31804	N	N
97	20230714	090612	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	57400	-600	5	-1.03	564020900	9849	9.75	57600	57700	56900	75400	40600	58000	57246.39	8.91	0	110	59333	58666	58233	57566	57133	58450	57350	64	17400	500	42920	100	1	12866420	7385	22.14	0.60	12	0.08	2593.00	96160.00	99500	20220916	-42.31	54600	20230707	5.13	79700	-27.98	20230404	54600	5.13	20230707	99500	-42.31	20220916	54600	5.13	20230707	4.41	Y	078340	500	64 억	1145799	N	N	31804	N	N
98	20230713	160608	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	58000	400	2	0.69	5839057900	100048	98.35	58400	58900	57800	74800	40400	57600	58363.00	9.15	0	-18210	58800	58200	57400	56800	56000	57800	56400	64	17200	500	42620	100	1	12866420	7463	22.37	0.60	12	0.78	2593.00	96160.00	99500	20220916	-41.71	54600	20230707	6.23	79700	-27.23	20230404	54600	6.23	20230707	99500	-41.71	20220916	54600	6.23	20230707	4.45	Y	078340	500	64 억	1177277	N	N	31801	N	N
99	20230713	150605	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	58300	700	2	1.22	5261791800	90114	88.58	58400	58900	57800	74800	40400	57600	58390.39	9.15	0	-16269	58800	58200	57400	56800	56000	57800	56400	64	17200	500	42620	100	1	12866420	7501	22.48	0.61	12	0.70	2593.00	96160.00	99500	20220916	-41.41	54600	20230707	6.78	79700	-26.85	20230404	54600	6.78	20230707	99500	-41.41	20220916	54600	6.78	20230707	4.45	Y	078340	500	64 억	1177277	N	N	33029	N	N
100	20230713	140604	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	58200	600	2	1.04	4684319100	80226	78.86	58400	58900	57800	74800	40400	57600	58389.04	9.15	0	-16269	58800	58200	57400	56800	56000	57800	56400	64	17200	500	42620	100	1	12866420	7488	22.45	0.61	12	0.62	2593.00	96160.00	99500	20220916	-41.51	54600	20230707	6.59	79700	-26.98	20230404	54600	6.59	20230707	99500	-41.51	20220916	54600	6.59	20230707	4.45	Y	078340	500	64 억	1177277	N	N	33029	N	N
101	20230713	130607	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	58300	700	2	1.22	4232855700	72477	71.25	58400	58900	57800	74800	40400	57600	58402.74	9.15	0	-14713	58800	58200	57400	56800	56000	57800	56400	64	17200	500	42620	100	1	12866420	7501	22.48	0.61	12	0.56	2593.00	96160.00	99500	20220916	-41.41	54600	20230707	6.78	79700	-26.85	20230404	54600	6.78	20230707	99500	-41.41	20220916	54600	6.78	20230707	4.45	Y	078340	500	64 억	1177277	N	N	33029	N	N
102	20230713	120602	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	58100	500	2	0.87	3524790100	60319	59.29	58400	58900	57800	74800	40400	57600	58435.82	9.15	0	-11480	58800	58200	57400	56800	56000	57800	56400	64	17200	500	42620	100	1	12866420	7475	22.41	0.60	12	0.47	2593.00	96160.00	99500	20220916	-41.61	54600	20230707	6.41	79700	-27.10	20230404	54600	6.41	20230707	99500	-41.61	20220916	54600	6.41	20230707	4.45	Y	078340	500	64 억	1177277	N	N	33029	N	N
103	20230713	110607	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	58700	1100	2	1.91	2803864300	47950	47.14	58400	58900	57800	74800	40400	57600	58474.75	9.15	0	-6510	58800	58200	57400	56800	56000	57800	56400	64	17200	500	42620	100	1	12866420	7553	22.64	0.61	12	0.37	2593.00	96160.00	99500	20220916	-41.01	54600	20230707	7.51	79700	-26.35	20230404	54600	7.51	20230707	99500	-41.01	20220916	54600	7.51	20230707	4.45	Y	078340	500	64 억	1177277	N	N	33029	N	N
104	20230713	100604	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	58500	900	2	1.56	1954442200	33397	32.83	58400	58900	57800	74800	40400	57600	58521.49	9.15	0	-5227	58800	58200	57400	56800	56000	57800	56400	64	17200	500	42620	100	1	12866420	7527	22.56	0.61	12	0.26	2593.00	96160.00	99500	20220916	-41.21	54600	20230707	7.14	79700	-26.60	20230404	54600	7.14	20230707	99500	-41.21	20220916	54600	7.14	20230707	4.45	Y	078340	500	64 억	1177277	N	N	33029	N	N
105	20230713	090536	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	58400	800	2	1.39	142840600	2450	2.41	58400	58500	57800	74800	40400	57600	58302.29	9.15	0	431	58800	58200	57400	56800	56000	57800	56400	64	17200	500	42620	100	1	12866420	7514	22.52	0.61	12	0.02	2593.00	96160.00	99500	20220916	-41.31	54600	20230707	6.96	79700	-26.73	20230404	54600	6.96	20230707	99500	-41.31	20220916	54600	6.96	20230707	4.45	Y	078340	500	64 억	1177277	N	N	33029	N	N
106	20230712	160603	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	57600	600	2	1.05	5807204300	101380	106.29	57800	58000	56600	74100	39900	57000	57280.71	9.41	0	-21629	58000	57500	56700	56200	55400	57750	56450	64	17100	500	42180	100	1	12866420	7411	22.21	0.60	12	0.79	2593.00	96160.00	99500	20220916	-42.11	54600	20230707	5.49	79700	-27.73	20230404	54600	5.49	20230707	99500	-42.11	20220916	54600	5.49	20230707	4.45	Y	078340	500	64 억	1210513	N	N	33029	N	N
107	20230712	150558	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	57500	500	2	0.88	5475895800	95627	100.25	57800	58000	56600	74100	39900	57000	57263.07	9.41	0	-20844	58000	57500	56700	56200	55400	57750	56450	64	17100	500	42180	100	1	12866420	7398	22.18	0.60	12	0.74	2593.00	96160.00	99500	20220916	-42.21	54600	20230707	5.31	79700	-27.85	20230404	54600	5.31	20230707	99500	-42.21	20220916	54600	5.31	20230707	4.45	Y	078340	500	64 억	1210513	N	N	15735	N	N
108	20230712	140558	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	57500	500	2	0.88	4744389100	82920	86.93	57800	58000	56600	74100	39900	57000	57216.46	9.41	0	-19687	58000	57500	56700	56200	55400	57750	56450	64	17100	500	42180	100	1	12866420	7398	22.18	0.60	12	0.64	2593.00	96160.00	99500	20220916	-42.21	54600	20230707	5.31	79700	-27.85	20230404	54600	5.31	20230707	99500	-42.21	20220916	54600	5.31	20230707	4.45	Y	078340	500	64 억	1210513	N	N	15735	N	N
109	20230712	130600	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	57500	500	2	0.88	3841057900	67252	70.51	57800	57800	56600	74100	39900	57000	57114.40	9.41	0	-17232	58000	57500	56700	56200	55400	57750	56450	64	17100	500	42180	100	1	12866420	7398	22.18	0.60	12	0.52	2593.00	96160.00	99500	20220916	-42.21	54600	20230707	5.31	79700	-27.85	20230404	54600	5.31	20230707	99500	-42.21	20220916	54600	5.31	20230707	4.45	Y	078340	500	64 억	1210513	N	N	15735	N	N
110	20230712	120600	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	57500	500	2	0.88	3448785100	60421	63.34	57800	57800	56600	74100	39900	57000	57079.25	9.41	0	-15550	58000	57500	56700	56200	55400	57750	56450	64	17100	500	42180	100	1	12866420	7398	22.18	0.60	12	0.47	2593.00	96160.00	99500	20220916	-42.21	54600	20230707	5.31	79700	-27.85	20230404	54600	5.31	20230707	99500	-42.21	20220916	54600	5.31	20230707	4.45	Y	078340	500	64 억	1210513	N	N	15735	N	N
111	20230712	110559	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	57100	100	2	0.18	2694646600	47244	49.53	57800	57800	56600	74100	39900	57000	57036.80	9.41	0	-16476	58000	57500	56700	56200	55400	57750	56450	64	17100	500	42180	100	1	12866420	7347	22.02	0.59	12	0.37	2593.00	96160.00	99500	20220916	-42.61	54600	20230707	4.58	79700	-28.36	20230404	54600	4.58	20230707	99500	-42.61	20220916	54600	4.58	20230707	4.45	Y	078340	500	64 억	1210513	N	N	15735	N	N
112	20230712	100602	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	57200	200	2	0.35	1885835600	33047	34.65	57800	57800	56600	74100	39900	57000	57065.26	9.41	0	-11629	58000	57500	56700	56200	55400	57750	56450	64	17100	500	42180	100	1	12866420	7360	22.06	0.59	12	0.26	2593.00	96160.00	99500	20220916	-42.51	54600	20230707	4.76	79700	-28.23	20230404	54600	4.76	20230707	99500	-42.51	20220916	54600	4.76	20230707	4.45	Y	078340	500	64 억	1210513	N	N	15735	N	N
113	20230712	090601	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	56800	-200	5	-0.35	579061800	10123	10.61	57800	57800	56800	74100	39900	57000	57202.59	9.41	0	-5583	58000	57500	56700	56200	55400	57750	56450	64	17100	500	42180	100	1	12866420	7308	21.91	0.59	12	0.08	2593.00	96160.00	99500	20220916	-42.91	54600	20230707	4.03	79700	-28.73	20230404	54600	4.03	20230707	99500	-42.91	20220916	54600	4.03	20230707	4.45	Y	078340	500	64 억	1210513	N	N	15735	N	N
114	20230711	160552	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	57000	1700	2	3.07	5382423200	94869	79.59	56000	57200	55900	71800	38800	55300	56735.09	9.34	0	314	56966	56132	55566	54732	54166	55850	54450	64	16500	500	40920	100	1	12866420	7334	21.98	0.59	12	0.74	2593.00	96160.00	99500	20220916	-42.71	54600	20230707	4.40	79700	-28.48	20230404	54600	4.40	20230707	99500	-42.71	20220916	54600	4.40	20230707	4.57	Y	078340	500	64 억	1201262	N	N	15735	N	N
115	20230711	150553	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	57100	1800	2	3.25	5039325400	88851	74.54	56000	57200	55900	71800	38800	55300	56716.59	9.34	0	-144	56966	56132	55566	54732	54166	55850	54450	64	16500	500	40920	100	1	12866420	7347	22.02	0.59	12	0.69	2593.00	96160.00	99500	20220916	-42.61	54600	20230707	4.58	79700	-28.36	20230404	54600	4.58	20230707	99500	-42.61	20220916	54600	4.58	20230707	4.57	Y	078340	500	64 억	1201262	N	N	18529	N	N
116	20230711	140549	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	56800	1500	2	2.71	4383610700	77330	64.88	56000	57200	55900	71800	38800	55300	56687.06	9.34	0	2630	56966	56132	55566	54732	54166	55850	54450	64	16500	500	40920	100	1	12866420	7308	21.91	0.59	12	0.60	2593.00	96160.00	99500	20220916	-42.91	54600	20230707	4.03	79700	-28.73	20230404	54600	4.03	20230707	99500	-42.91	20220916	54600	4.03	20230707	4.57	Y	078340	500	64 억	1201262	N	N	18529	N	N
117	20230711	130541	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	56700	1400	2	2.53	3718231600	65629	55.06	56000	57200	55900	71800	38800	55300	56655.31	9.34	0	4749	56966	56132	55566	54732	54166	55850	54450	64	16500	500	40920	100	1	12866420	7295	21.87	0.59	12	0.51	2593.00	96160.00	99500	20220916	-43.02	54600	20230707	3.85	79700	-28.86	20230404	54600	3.85	20230707	99500	-43.02	20220916	54600	3.85	20230707	4.57	Y	078340	500	64 억	1201262	N	N	18529	N	N
118	20230711	120556	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	56700	1400	2	2.53	3280004200	57930	48.60	56000	57200	55900	71800	38800	55300	56620.13	9.34	0	4753	56966	56132	55566	54732	54166	55850	54450	64	16500	500	40920	100	1	12866420	7295	21.87	0.59	12	0.45	2593.00	96160.00	99500	20220916	-43.02	54600	20230707	3.85	79700	-28.86	20230404	54600	3.85	20230707	99500	-43.02	20220916	54600	3.85	20230707	4.57	Y	078340	500	64 억	1201262	N	N	18529	N	N
119	20230711	110557	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	56800	1500	2	2.71	2423107000	42787	35.90	56000	57200	55900	71800	38800	55300	56631.85	9.34	0	2237	56966	56132	55566	54732	54166	55850	54450	64	16500	500	40920	100	1	12866420	7308	21.91	0.59	12	0.33	2593.00	96160.00	99500	20220916	-42.91	54600	20230707	4.03	79700	-28.73	20230404	54600	4.03	20230707	99500	-42.91	20220916	54600	4.03	20230707	4.57	Y	078340	500	64 억	1201262	N	N	18529	N	N
120	20230711	100556	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	56400	1100	2	1.99	1643953000	28987	24.32	56000	57200	55900	71800	38800	55300	56713.46	9.34	0	2220	56966	56132	55566	54732	54166	55850	54450	64	16500	500	40920	100	1	12866420	7257	21.75	0.59	12	0.23	2593.00	96160.00	99500	20220916	-43.32	54600	20230707	3.30	79700	-29.23	20230404	54600	3.30	20230707	99500	-43.32	20220916	54600	3.30	20230707	4.57	Y	078340	500	64 억	1201262	N	N	18529	N	N
121	20230711	090556	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	56600	1300	2	2.35	557097600	9854	8.27	56000	57000	55900	71800	38800	55300	56535.17	9.34	0	2648	56966	56132	55566	54732	54166	55850	54450	64	16500	500	40920	100	1	12866420	7282	21.83	0.59	12	0.08	2593.00	96160.00	99500	20220916	-43.12	54600	20230707	3.66	79700	-28.98	20230404	54600	3.66	20230707	99500	-43.12	20220916	54600	3.66	20230707	4.57	Y	078340	500	64 억	1201262	N	N	18529	N	N
122	20230710	160551	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	55300	500	2	0.91	6607417300	118627	65.64	55400	56400	55000	71200	38400	54800	55700.02	9.41	0	-12514	57733	56266	55433	53966	53133	55850	53550	64	16400	500	40550	100	1	12866420	7115	21.33	0.58	12	0.92	2593.00	96160.00	99500	20220916	-44.42	54600	20230707	1.28	79700	-30.61	20230404	54600	1.28	20230707	99500	-44.42	20220916	54600	1.28	20230707	4.58	Y	078340	500	64 억	1211181	N	N	18429	N	N
123	20230710	150551	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	55800	1000	2	1.82	5708508700	102404	56.67	55400	56400	55000	71200	38400	54800	55745.09	9.41	0	-11749	57733	56266	55433	53966	53133	55850	53550	64	16400	500	40550	100	1	12866420	7179	21.52	0.58	12	0.80	2593.00	96160.00	99500	20220916	-43.92	54600	20230707	2.20	79700	-29.99	20230404	54600	2.20	20230707	99500	-43.92	20220916	54600	2.20	20230707	4.58	Y	078340	500	64 억	1211181	N	N	23393	N	N
124	20230710	140545	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	56100	1300	2	2.37	4829743900	86671	47.96	55400	56400	55000	71200	38400	54800	55725.16	9.41	0	-4260	57733	56266	55433	53966	53133	55850	53550	64	16400	500	40550	100	1	12866420	7218	21.64	0.58	12	0.67	2593.00	96160.00	99500	20220916	-43.62	54600	20230707	2.75	79700	-29.61	20230404	54600	2.75	20230707	99500	-43.62	20220916	54600	2.75	20230707	4.58	Y	078340	500	64 억	1211181	N	N	23393	N	N
125	20230710	130541	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	55600	800	2	1.46	3869491400	69505	38.46	55400	56400	55000	71200	38400	54800	55672.28	9.41	0	-1982	57733	56266	55433	53966	53133	55850	53550	64	16400	500	40550	100	1	12866420	7154	21.44	0.58	12	0.54	2593.00	96160.00	99500	20220916	-44.12	54600	20230707	1.83	79700	-30.24	20230404	54600	1.83	20230707	99500	-44.12	20220916	54600	1.83	20230707	4.58	Y	078340	500	64 억	1211181	N	N	23393	N	N
126	20230710	120552	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	55600	800	2	1.46	3414496400	61324	33.93	55400	56400	55000	71200	38400	54800	55679.78	9.41	0	-2167	57733	56266	55433	53966	53133	55850	53550	64	16400	500	40550	100	1	12866420	7154	21.44	0.58	12	0.48	2593.00	96160.00	99500	20220916	-44.12	54600	20230707	1.83	79700	-30.24	20230404	54600	1.83	20230707	99500	-44.12	20220916	54600	1.83	20230707	4.58	Y	078340	500	64 억	1211181	N	N	23393	N	N
127	20230710	110552	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	55100	300	2	0.55	2919445100	52387	28.99	55400	56400	55000	71200	38400	54800	55728.64	9.41	0	-3171	57733	56266	55433	53966	53133	55850	53550	64	16400	500	40550	100	1	12866420	7089	21.25	0.57	12	0.41	2593.00	96160.00	99500	20220916	-44.62	54600	20230707	0.92	79700	-30.87	20230404	54600	0.92	20230707	99500	-44.62	20220916	54600	0.92	20230707	4.58	Y	078340	500	64 억	1211181	N	N	23393	N	N
128	20230710	100552	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	55700	900	2	1.64	2199058700	39390	21.80	55400	56400	55200	71200	38400	54800	55828.16	9.41	0	-563	57733	56266	55433	53966	53133	55850	53550	64	16400	500	40550	100	1	12866420	7167	21.48	0.58	12	0.31	2593.00	96160.00	99500	20220916	-44.02	54600	20230707	2.01	79700	-30.11	20230404	54600	2.01	20230707	99500	-44.02	20220916	54600	2.01	20230707	4.58	Y	078340	500	64 억	1211181	N	N	23393	N	N
129	20230710	090547	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	55400	600	2	1.09	516983500	9273	5.13	55400	56400	55200	71200	38400	54800	55752.72	9.41	0	391	57733	56266	55433	53966	53133	55850	53550	64	16400	500	40550	100	1	12866420	7128	21.37	0.58	12	0.07	2593.00	96160.00	99500	20220916	-44.32	54600	20230707	1.47	79700	-30.49	20230404	54600	1.47	20230707	99500	-44.32	20220916	54600	1.47	20230707	4.58	Y	078340	500	64 억	1211181	N	N	23393	N	N
130	20230707	160543	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	54800	-1600	5	-2.84	9908622000	179458	107.20	56400	56900	54600	73300	39500	56400	55216.65	8.94	0	37202	59266	57832	57066	55632	54866	57450	55250	64	16900	500	41730	100	1	12866420	7051	21.13	0.57	12	1.39	2593.00	96160.00	99500	20220916	-44.92	54600	20230707	0.37	79700	-31.24	20230404	54600	0.37	20230707	99500	-44.92	20220916	54600	0.37	20230707	4.57	Y	078340	500	64 억	1150687	N	N	23393	N	N
131	20230707	150546	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	54900	-1500	5	-2.66	9166939300	165942	99.13	56400	56900	54600	73300	39500	56400	55241.72	8.94	0	32467	59266	57832	57066	55632	54866	57450	55250	64	16900	500	41730	100	1	12866420	7064	21.17	0.57	12	1.29	2593.00	96160.00	99500	20220916	-44.82	54600	20230707	0.55	79700	-31.12	20230404	54600	0.55	20230707	99500	-44.82	20220916	54600	0.55	20230707	4.57	Y	078340	500	64 억	1150687	N	N	18565	N	N
132	20230707	140555	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	54800	-1600	5	-2.84	8000217200	144692	86.43	56400	56900	54600	73300	39500	56400	55291.24	8.94	0	27260	59266	57832	57066	55632	54866	57450	55250	64	16900	500	41730	100	1	12866420	7051	21.13	0.57	12	1.12	2593.00	96160.00	99500	20220916	-44.92	54600	20230707	0.37	79700	-31.24	20230404	54600	0.37	20230707	99500	-44.92	20220916	54600	0.37	20230707	4.57	Y	078340	500	64 억	1150687	N	N	18565	N	N
133	20230707	130551	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	55000	-1400	5	-2.48	6587100900	118970	71.07	56400	56900	54600	73300	39500	56400	55367.62	8.94	0	19109	59266	57832	57066	55632	54866	57450	55250	64	16900	500	41730	100	1	12866420	7077	21.21	0.57	12	0.92	2593.00	96160.00	99500	20220916	-44.72	54600	20230707	0.73	79700	-30.99	20230404	54600	0.73	20230707	99500	-44.72	20220916	54600	0.73	20230707	4.57	Y	078340	500	64 억	1150687	N	N	18565	N	N
134	20230707	120551	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	55300	-1100	5	-1.95	5831376600	105276	62.89	56400	56900	54600	73300	39500	56400	55391.18	8.94	0	16798	59266	57832	57066	55632	54866	57450	55250	64	16900	500	41730	100	1	12866420	7115	21.33	0.58	12	0.82	2593.00	96160.00	99500	20220916	-44.42	54600	20230707	1.28	79700	-30.61	20230404	54600	1.28	20230707	99500	-44.42	20220916	54600	1.28	20230707	4.57	Y	078340	500	64 억	1150687	N	N	18565	N	N
135	20230707	110552	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	54900	-1500	5	-2.66	4558145800	82128	49.06	56400	56900	54600	73300	39500	56400	55500.34	8.94	0	8223	59266	57832	57066	55632	54866	57450	55250	64	16900	500	41730	100	1	12866420	7064	21.17	0.57	12	0.64	2593.00	96160.00	99500	20220916	-44.82	54600	20230707	0.55	79700	-31.12	20230404	54600	0.55	20230707	99500	-44.82	20220916	54600	0.55	20230707	4.57	Y	078340	500	64 억	1150687	N	N	18565	N	N
136	20230707	100546	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	55400	-1000	5	-1.77	2051661000	36626	21.88	56400	56900	55300	73300	39500	56400	56016.36	8.94	0	-1956	59266	57832	57066	55632	54866	57450	55250	64	16900	500	41730	100	1	12866420	7128	21.37	0.58	12	0.28	2593.00	96160.00	99500	20220916	-44.32	55300	20230707	0.18	79700	-30.49	20230404	55300	0.18	20230707	99500	-44.32	20220916	55300	0.18	20230707	4.57	Y	078340	500	64 억	1150687	N	N	18565	N	N
137	20230707	090545	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	56700	300	2	0.53	213546100	3773	2.25	56400	56900	56300	73300	39500	56400	56599.28	8.94	0	378	59266	57832	57066	55632	54866	57450	55250	64	16900	500	41730	100	1	12866420	7295	21.87	0.59	12	0.03	2593.00	96160.00	99500	20220916	-43.02	56300	20230707	0.71	79700	-28.86	20230404	56300	0.71	20230707	99500	-43.02	20220916	56300	0.71	20230707	4.57	Y	078340	500	64 억	1150687	N	N	18565	N	N
138	20230706	160546	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	56400	-1500	5	-2.59	9468818400	165836	121.95	57900	58500	56300	75200	40600	57900	57100.03	8.74	0	-1057	60700	59300	58500	57100	56300	58900	56700	64	17300	500	42840	100	1	12866420	7257	21.75	0.59	12	1.29	2593.00	96160.00	99500	20220916	-43.32	56300	20230706	0.18	79700	-29.23	20230404	56300	0.18	20230706	99500	-43.32	20220916	56300	0.18	20230706	4.54	Y	078340	500	64 억	1124901	N	N	18454	N	N
139	20230706	150547	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	56400	-1500	5	-2.59	8543428900	149435	109.89	57900	58500	56300	75200	40600	57900	57171.29	8.74	0	-1231	60700	59300	58500	57100	56300	58900	56700	64	17300	500	42840	100	1	12866420	7257	21.75	0.59	12	1.16	2593.00	96160.00	99500	20220916	-43.32	56300	20230706	0.18	79700	-29.23	20230404	56300	0.18	20230706	99500	-43.32	20220916	56300	0.18	20230706	4.54	Y	078340	500	64 억	1124901	N	N	20245	N	N
140	20230706	140547	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	56800	-1100	5	-1.90	7266749300	126938	93.35	57900	58500	56300	75200	40600	57900	57246.19	8.74	0	-1566	60700	59300	58500	57100	56300	58900	56700	64	17300	500	42840	100	1	12866420	7308	21.91	0.59	12	0.99	2593.00	96160.00	99500	20220916	-42.91	56300	20230706	0.89	79700	-28.73	20230404	56300	0.89	20230706	99500	-42.91	20220916	56300	0.89	20230706	4.54	Y	078340	500	64 억	1124901	N	N	20245	N	N
141	20230706	130547	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	56600	-1300	5	-2.25	6020704100	104956	77.18	57900	58500	56300	75200	40600	57900	57363.82	8.74	0	-3421	60700	59300	58500	57100	56300	58900	56700	64	17300	500	42840	100	1	12866420	7282	21.83	0.59	12	0.82	2593.00	96160.00	99500	20220916	-43.12	56300	20230706	0.53	79700	-28.98	20230404	56300	0.53	20230706	99500	-43.12	20220916	56300	0.53	20230706	4.54	Y	078340	500	64 억	1124901	N	N	20245	N	N
142	20230706	120544	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	57400	-500	5	-0.86	3734677500	64719	47.59	57900	58500	57000	75200	40600	57900	57705.89	8.74	0	-3774	60700	59300	58500	57100	56300	58900	56700	64	17300	500	42840	100	1	12866420	7385	22.14	0.60	12	0.50	2593.00	96160.00	99500	20220916	-42.31	56500	20230103	1.59	79700	-27.98	20230404	56500	1.59	20230103	99500	-42.31	20220916	56500	1.59	20230103	4.54	Y	078340	500	64 억	1124901	N	N	20245	N	N
143	20230706	110550	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	57700	-200	5	-0.35	2633554400	45508	33.46	57900	58500	57100	75200	40600	57900	57870.11	8.74	0	-813	60700	59300	58500	57100	56300	58900	56700	64	17300	500	42840	100	1	12866420	7424	22.25	0.60	12	0.35	2593.00	96160.00	99500	20220916	-42.01	56500	20230103	2.12	79700	-27.60	20230404	56500	2.12	20230103	99500	-42.01	20220916	56500	2.12	20230103	4.54	Y	078340	500	64 억	1124901	N	N	20245	N	N
144	20230706	100546	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	58200	300	2	0.52	1775447200	30717	22.59	57900	58500	57100	75200	40600	57900	57799.99	8.74	0	57	60700	59300	58500	57100	56300	58900	56700	64	17300	500	42840	100	1	12866420	7488	22.45	0.61	12	0.24	2593.00	96160.00	99500	20220916	-41.51	56500	20230103	3.01	79700	-26.98	20230404	56500	3.01	20230103	99500	-41.51	20220916	56500	3.01	20230103	4.54	Y	078340	500	64 억	1124901	N	N	20245	N	N
145	20230706	090546	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	58100	200	2	0.35	294222700	5080	3.74	57900	58100	57800	75200	40600	57900	57918.03	8.74	0	-416	60700	59300	58500	57100	56300	58900	56700	64	17300	500	42840	100	1	12866420	7475	22.41	0.60	12	0.04	2593.00	96160.00	99500	20220916	-41.61	56500	20230103	2.83	79700	-27.10	20230404	56500	2.83	20230103	99500	-41.61	20220916	56500	2.83	20230103	4.54	Y	078340	500	64 억	1124901	N	N	20245	N	N
146	20230705	160543	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	57900	-1000	5	-1.70	7791926100	133067	106.55	59700	59900	57700	76500	41300	58900	58556.98	8.86	0	-15743	61300	60100	59100	57900	56900	59600	57400	64	17600	500	43580	100	1	12866420	7450	22.33	0.60	12	1.03	2593.00	96160.00	99500	20220916	-41.81	56500	20230103	2.48	79700	-27.35	20230404	56500	2.48	20230103	99500	-41.81	20220916	56500	2.48	20230103	4.57	Y	078340	500	64 억	1139460	N	N	20245	N	N
147	20230705	150542	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	58100	-800	5	-1.36	6996874400	119363	95.58	59700	59900	57700	76500	41300	58900	58618.45	8.86	0	-21033	61300	60100	59100	57900	56900	59600	57400	64	17600	500	43580	100	1	12866420	7475	22.41	0.60	12	0.93	2593.00	96160.00	99500	20220916	-41.61	56500	20230103	2.83	79700	-27.10	20230404	56500	2.83	20230103	99500	-41.61	20220916	56500	2.83	20230103	4.57	Y	078340	500	64 억	1139460	N	N	17723	N	N
148	20230705	140536	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	58300	-600	5	-1.02	4765719800	80887	64.77	59700	59900	58200	76500	41300	58900	58918.24	8.86	0	-28783	61300	60100	59100	57900	56900	59600	57400	64	17600	500	43580	100	1	12866420	7501	22.48	0.61	12	0.63	2593.00	96160.00	99500	20220916	-41.41	56500	20230103	3.19	79700	-26.85	20230404	56500	3.19	20230103	99500	-41.41	20220916	56500	3.19	20230103	4.57	Y	078340	500	64 억	1139460	N	N	17723	N	N
149	20230705	130538	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	58900	0	3	0.00	3474812300	58812	47.09	59700	59900	58600	76500	41300	58900	59083.39	8.86	0	-17750	61300	60100	59100	57900	56900	59600	57400	64	17600	500	43580	100	1	12866420	7578	22.72	0.61	12	0.46	2593.00	96160.00	99500	20220916	-40.80	56500	20230103	4.25	79700	-26.10	20230404	56500	4.25	20230103	99500	-40.80	20220916	56500	4.25	20230103	4.57	Y	078340	500	64 억	1139460	N	N	17723	N	N
150	20230705	120536	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	59000	100	2	0.17	2910615800	49220	39.41	59700	59900	58600	76500	41300	58900	59134.82	8.86	0	-16675	61300	60100	59100	57900	56900	59600	57400	64	17600	500	43580	100	1	12866420	7591	22.75	0.61	12	0.38	2593.00	96160.00	99500	20220916	-40.70	56500	20230103	4.42	79700	-25.97	20230404	56500	4.42	20230103	99500	-40.70	20220916	56500	4.42	20230103	4.57	Y	078340	500	64 억	1139460	N	N	17723	N	N
151	20230705	110542	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	59100	200	2	0.34	2207122100	37275	29.85	59700	59900	58600	76500	41300	58900	59211.86	8.86	0	-10871	61300	60100	59100	57900	56900	59600	57400	64	17600	500	43580	100	1	12866420	7604	22.79	0.61	12	0.29	2593.00	96160.00	99500	20220916	-40.60	56500	20230103	4.60	79700	-25.85	20230404	56500	4.60	20230103	99500	-40.60	20220916	56500	4.60	20230103	4.57	Y	078340	500	64 억	1139460	N	N	17723	N	N
152	20230705	100539	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	59000	100	2	0.17	1643059200	27732	22.21	59700	59900	58600	76500	41300	58900	59247.77	8.86	0	-5949	61300	60100	59100	57900	56900	59600	57400	64	17600	500	43580	100	1	12866420	7591	22.75	0.61	12	0.22	2593.00	96160.00	99500	20220916	-40.70	56500	20230103	4.42	79700	-25.97	20230404	56500	4.42	20230103	99500	-40.70	20220916	56500	4.42	20230103	4.57	Y	078340	500	64 억	1139460	N	N	17723	N	N
153	20230705	090537	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	59800	900	2	1.53	322877500	5411	4.33	59700	59800	59200	76500	41300	58900	59670.58	8.86	0	218	61300	60100	59100	57900	56900	59600	57400	64	17600	500	43580	100	1	12866420	7694	23.06	0.62	12	0.04	2593.00	96160.00	99500	20220916	-39.90	56500	20230103	5.84	79700	-24.97	20230404	56500	5.84	20230103	99500	-39.90	20220916	56500	5.84	20230103	4.57	Y	078340	500	64 억	1139460	N	N	17723	N	N
154	20230704	160535	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	58900	-1000	5	-1.67	7273894500	123108	70.65	59900	60300	58100	77800	42000	59900	59085.91	8.76	0	12389	61966	60932	60166	59132	58366	60550	58750	64	17900	500	44320	100	1	12866420	7578	22.72	0.61	12	0.96	2593.00	96160.00	99500	20220916	-40.80	56500	20230103	4.25	79700	-26.10	20230404	56500	4.25	20230103	99500	-40.80	20220916	56500	4.25	20230103	4.66	Y	078340	500	64 억	1127322	N	N	17723	N	N
155	20230704	150529	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	59100	-800	5	-1.34	6782122100	114768	65.86	59900	60300	58100	77800	42000	59900	59094.19	8.76	0	11254	61966	60932	60166	59132	58366	60550	58750	64	17900	500	44320	100	1	12866420	7604	22.79	0.61	12	0.89	2593.00	96160.00	99500	20220916	-40.60	56500	20230103	4.60	79700	-25.85	20230404	56500	4.60	20230103	99500	-40.60	20220916	56500	4.60	20230103	4.66	Y	078340	500	64 억	1127322	N	N	17867	N	N
156	20230704	140534	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	59200	-700	5	-1.17	5733599200	97002	55.67	59900	60300	58100	77800	42000	59900	59108.05	8.76	0	5188	61966	60932	60166	59132	58366	60550	58750	64	17900	500	44320	100	1	12866420	7617	22.83	0.62	12	0.75	2593.00	96160.00	99500	20220916	-40.50	56500	20230103	4.78	79700	-25.72	20230404	56500	4.78	20230103	99500	-40.50	20220916	56500	4.78	20230103	4.66	Y	078340	500	64 억	1127322	N	N	17867	N	N
157	20230704	130526	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	59700	-200	5	-0.33	5268836100	89174	51.18	59900	60300	58100	77800	42000	59900	59084.89	8.76	0	6304	61966	60932	60166	59132	58366	60550	58750	64	17900	500	44320	100	1	12866420	7681	23.02	0.62	12	0.69	2593.00	96160.00	99500	20220916	-40.00	56500	20230103	5.66	79700	-25.09	20230404	56500	5.66	20230103	99500	-40.00	20220916	56500	5.66	20230103	4.66	Y	078340	500	64 억	1127322	N	N	17867	N	N
158	20230704	120532	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	59500	-400	5	-0.67	4730593500	80153	46.00	59900	60300	58100	77800	42000	59900	59019.54	8.76	0	3371	61966	60932	60166	59132	58366	60550	58750	64	17900	500	44320	100	1	12866420	7656	22.95	0.62	12	0.62	2593.00	96160.00	99500	20220916	-40.20	56500	20230103	5.31	79700	-25.35	20230404	56500	5.31	20230103	99500	-40.20	20220916	56500	5.31	20230103	4.66	Y	078340	500	64 억	1127322	N	N	17867	N	N
159	20230704	110527	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	59300	-600	5	-1.00	4210738400	71392	40.97	59900	60300	58100	77800	42000	59900	58980.54	8.76	0	-53	61966	60932	60166	59132	58366	60550	58750	64	17900	500	44320	100	1	12866420	7630	22.87	0.62	12	0.55	2593.00	96160.00	99500	20220916	-40.40	56500	20230103	4.96	79700	-25.60	20230404	56500	4.96	20230103	99500	-40.40	20220916	56500	4.96	20230103	4.66	Y	078340	500	64 억	1127322	N	N	17867	N	N
160	20230704	100526	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	58700	-1200	5	-2.00	2722238100	46026	26.41	59900	60300	58100	77800	42000	59900	59145.66	8.76	0	-8104	61966	60932	60166	59132	58366	60550	58750	64	17900	500	44320	100	1	12866420	7553	22.64	0.61	12	0.36	2593.00	96160.00	99500	20220916	-41.01	56500	20230103	3.89	79700	-26.35	20230404	56500	3.89	20230103	99500	-41.01	20220916	56500	3.89	20230103	4.66	Y	078340	500	64 억	1127322	N	N	17867	N	N
161	20230704	090525	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	60100	200	2	0.33	262999100	4400	2.53	59900	60300	59500	77800	42000	59900	59772.52	8.76	0	-152	61966	60932	60166	59132	58366	60550	58750	64	17900	500	44320	100	1	12866420	7733	23.18	0.62	12	0.03	2593.00	96160.00	99500	20220916	-39.60	56500	20230103	6.37	79700	-24.59	20230404	56500	6.37	20230103	99500	-39.60	20220916	56500	6.37	20230103	4.66	Y	078340	500	64 억	1127322	N	N	17867	N	N
162	20230703	160518	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	59900	-700	5	-1.16	10358489500	172347	118.19	60600	61200	59400	78700	42500	60600	60102.92	8.66	0	-7303	63533	62066	61333	59866	59133	61700	59500	64	18100	500	44840	100	1	12866420	7707	23.10	0.62	12	1.34	2593.00	96160.00	99500	20220916	-39.80	56500	20230103	6.02	79700	-24.84	20230404	56500	6.02	20230103	99500	-39.80	20220916	56500	6.02	20230103	4.26	Y	078340	500	64 억	1113822	N	N	17867	N	N
163	20230703	150524	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	59900	-700	5	-1.16	9624127600	160084	109.78	60600	61200	59400	78700	42500	60600	60119.23	8.66	0	-8560	63533	62066	61333	59866	59133	61700	59500	64	18100	500	44840	100	1	12866420	7707	23.10	0.62	12	1.24	2593.00	96160.00	99500	20220916	-39.80	56500	20230103	6.02	79700	-24.84	20230404	56500	6.02	20230103	99500	-39.80	20220916	56500	6.02	20230103	4.26	Y	078340	500	64 억	1113822	N	N	1767	N	N
164	20230703	140525	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	59700	-900	5	-1.49	8409172900	139823	95.89	60600	61200	59400	78700	42500	60600	60141.56	8.66	0	-12241	63533	62066	61333	59866	59133	61700	59500	64	18100	500	44840	100	1	12866420	7681	23.02	0.62	12	1.09	2593.00	96160.00	99500	20220916	-40.00	56500	20230103	5.66	79700	-25.09	20230404	56500	5.66	20230103	99500	-40.00	20220916	56500	5.66	20230103	4.26	Y	078340	500	64 억	1113822	N	N	1767	N	N
165	20230703	130521	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	59700	-900	5	-1.49	6846160200	113592	77.90	60600	61200	59400	78700	42500	60600	60269.74	8.66	0	-13954	63533	62066	61333	59866	59133	61700	59500	64	18100	500	44840	100	1	12866420	7681	23.02	0.62	12	0.88	2593.00	96160.00	99500	20220916	-40.00	56500	20230103	5.66	79700	-25.09	20230404	56500	5.66	20230103	99500	-40.00	20220916	56500	5.66	20230103	4.26	Y	078340	500	64 억	1113822	N	N	1767	N	N
166	20230703	120526	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	60100	-500	5	-0.83	4851446400	80188	54.99	60600	61200	59900	78700	42500	60600	60500.90	8.66	0	-11692	63533	62066	61333	59866	59133	61700	59500	64	18100	500	44840	100	1	12866420	7733	23.18	0.62	12	0.62	2593.00	96160.00	99500	20220916	-39.60	56500	20230103	6.37	79700	-24.59	20230404	56500	6.37	20230103	99500	-39.60	20220916	56500	6.37	20230103	4.26	Y	078340	500	64 억	1113822	N	N	1767	N	N
167	20230703	110521	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	60500	-100	5	-0.17	3366180600	55504	38.06	60600	61200	60100	78700	42500	60600	60647.53	8.66	0	-7751	63533	62066	61333	59866	59133	61700	59500	64	18100	500	44840	100	1	12866420	7784	23.33	0.63	12	0.43	2593.00	96160.00	99500	20220916	-39.20	56500	20230103	7.08	79700	-24.09	20230404	56500	7.08	20230103	99500	-39.20	20220916	56500	7.08	20230103	4.26	Y	078340	500	64 억	1113822	N	N	1767	N	N
168	20230703	100514	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	60700	100	2	0.17	2391941800	39404	27.02	60600	61200	60100	78700	42500	60600	60703.02	8.66	0	-5638	63533	62066	61333	59866	59133	61700	59500	64	18100	500	44840	100	1	12866420	7810	23.41	0.63	12	0.31	2593.00	96160.00	99500	20220916	-38.99	56500	20230103	7.43	79700	-23.84	20230404	56500	7.43	20230103	99500	-38.99	20220916	56500	7.43	20230103	4.26	Y	078340	500	64 억	1113822	N	N	1767	N	N
169	20230703	090518	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	60400	-200	5	-0.33	844847200	13932	9.55	60600	61000	60300	78700	42500	60600	60640.77	8.66	0	2866	63533	62066	61333	59866	59133	61700	59500	64	18100	500	44840	100	1	12866420	7771	23.29	0.63	12	0.11	2593.00	96160.00	99500	20220916	-39.30	56500	20230103	6.90	79700	-24.22	20230404	56500	6.90	20230103	99500	-39.30	20220916	56500	6.90	20230103	4.26	Y	078340	500	64 억	1113822	N	N	1767	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History