KissMeData/078340/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

80 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	20230831	160645	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47400	-850	5	-1.76	2740712900	57594	125.53	48200	48400	47200	62700	33800	48250	47586.98	9.89	0	-1540	49150	48700	48400	47950	47650	48550	47800	64	14450	500	35700	50	1	12866420	6099	18.28	0.49	12	0.45	2593.00	96160.00	99500	20220916	-52.36	46400	20230825	2.16	79700	-40.53	20230404	46400	2.16	20230825	99500	-52.36	20220916	46400	2.16	20230825	3.90	Y	078340	500	64 억	1272689	N	N	12755	N	N
3	20230831	150827	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47250	-1000	5	-2.07	2245631200	47141	102.75	48200	48400	47200	62700	33800	48250	47636.40	9.89	0	-5198	49150	48700	48400	47950	47650	48550	47800	64	14450	500	35700	50	1	12866420	6079	18.22	0.49	12	0.37	2593.00	96160.00	99500	20220916	-52.51	46400	20230825	1.83	79700	-40.72	20230404	46400	1.83	20230825	99500	-52.51	20220916	46400	1.83	20230825	3.90	Y	078340	500	64 억	1272689	N	N	3704	N	N
4	20230831	140916	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47450	-800	5	-1.66	1684861800	35296	76.93	48200	48400	47350	62700	33800	48250	47735.12	9.89	0	-3343	49150	48700	48400	47950	47650	48550	47800	64	14450	500	35700	50	1	12866420	6105	18.30	0.49	12	0.27	2593.00	96160.00	99500	20220916	-52.31	46400	20230825	2.26	79700	-40.46	20230404	46400	2.26	20230825	99500	-52.31	20220916	46400	2.26	20230825	3.90	Y	078340	500	64 억	1272689	N	N	3704	N	N
5	20230831	130848	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47550	-700	5	-1.45	1435274450	30034	65.46	48200	48400	47500	62700	33800	48250	47788.23	9.89	0	-2617	49150	48700	48400	47950	47650	48550	47800	64	14450	500	35700	50	1	12866420	6118	18.34	0.49	12	0.23	2593.00	96160.00	99500	20220916	-52.21	46400	20230825	2.48	79700	-40.34	20230404	46400	2.48	20230825	99500	-52.21	20220916	46400	2.48	20230825	3.90	Y	078340	500	64 억	1272689	N	N	3704	N	N
6	20230831	120906	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47750	-500	5	-1.04	1242197050	25979	56.63	48200	48400	47500	62700	33800	48250	47815.33	9.89	0	-2748	49150	48700	48400	47950	47650	48550	47800	64	14450	500	35700	50	1	12866420	6144	18.41	0.50	12	0.20	2593.00	96160.00	99500	20220916	-52.01	46400	20230825	2.91	79700	-40.09	20230404	46400	2.91	20230825	99500	-52.01	20220916	46400	2.91	20230825	3.90	Y	078340	500	64 억	1272689	N	N	3704	N	N
7	20230831	111244	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47600	-650	5	-1.35	1010174850	21109	46.01	48200	48400	47500	62700	33800	48250	47855.06	9.89	0	-4599	49150	48700	48400	47950	47650	48550	47800	64	14450	500	35700	50	1	12866420	6124	18.36	0.50	12	0.16	2593.00	96160.00	99500	20220916	-52.16	46400	20230825	2.59	79700	-40.28	20230404	46400	2.59	20230825	99500	-52.16	20220916	46400	2.59	20230825	3.90	Y	078340	500	64 억	1272689	N	N	3704	N	N
8	20230831	100947	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47800	-450	5	-0.93	509026300	10588	23.08	48200	48400	47800	62700	33800	48250	48075.68	9.89	0	-2071	49150	48700	48400	47950	47650	48550	47800	64	14450	500	35700	50	1	12866420	6150	18.43	0.50	12	0.08	2593.00	96160.00	99500	20220916	-51.96	46400	20230825	3.02	79700	-40.03	20230404	46400	3.02	20230825	99500	-51.96	20220916	46400	3.02	20230825	3.90	Y	078340	500	64 억	1272689	N	N	3704	N	N
9	20230831	090827	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48250	0	3	0.00	76955800	1598	3.48	48200	48300	47950	62700	33800	48250	48157.22	9.89	0	281	49150	48700	48400	47950	47650	48550	47800	64	14450	500	35700	50	1	12866420	6208	18.61	0.50	12	0.01	2593.00	96160.00	99500	20220916	-51.51	46400	20230825	3.99	79700	-39.46	20230404	46400	3.99	20230825	99500	-51.51	20220916	46400	3.99	20230825	3.90	Y	078340	500	64 억	1272689	N	N	3704	N	N
10	20230830	160649	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48250	-150	5	-0.31	2196078100	45390	93.19	48800	48850	48100	62900	33900	48400	48382.58	9.93	0	-7725	49333	48866	48083	47616	46833	49100	47850	64	14500	500	35810	50	1	12866420	6208	18.61	0.50	12	0.35	2593.00	96160.00	99500	20220916	-51.51	46400	20230825	3.99	79700	-39.46	20230404	46400	3.99	20230825	99500	-51.51	20220916	46400	3.99	20230825	3.89	Y	078340	500	64 억	1277824	N	N	3704	N	N
11	20230830	150808	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48300	-100	5	-0.21	2109191750	43589	89.50	48800	48850	48100	62900	33900	48400	48388.17	9.93	0	-7404	49333	48866	48083	47616	46833	49100	47850	64	14500	500	35810	50	1	12866420	6214	18.63	0.50	12	0.34	2593.00	96160.00	99500	20220916	-51.46	46400	20230825	4.09	79700	-39.40	20230404	46400	4.09	20230825	99500	-51.46	20220916	46400	4.09	20230825	3.89	Y	078340	500	64 억	1277824	N	N	2899	N	N
12	20230830	140847	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48350	-50	5	-0.10	1765189800	36464	74.87	48800	48850	48150	62900	33900	48400	48409.11	9.93	0	-7374	49333	48866	48083	47616	46833	49100	47850	64	14500	500	35810	50	1	12866420	6221	18.65	0.50	12	0.28	2593.00	96160.00	99500	20220916	-51.41	46400	20230825	4.20	79700	-39.34	20230404	46400	4.20	20230825	99500	-51.41	20220916	46400	4.20	20230825	3.89	Y	078340	500	64 억	1277824	N	N	2899	N	N
13	20230830	130836	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48250	-150	5	-0.31	1496601100	30907	63.46	48800	48850	48150	62900	33900	48400	48422.72	9.93	0	-9482	49333	48866	48083	47616	46833	49100	47850	64	14500	500	35810	50	1	12866420	6208	18.61	0.50	12	0.24	2593.00	96160.00	99500	20220916	-51.51	46400	20230825	3.99	79700	-39.46	20230404	46400	3.99	20230825	99500	-51.51	20220916	46400	3.99	20230825	3.89	Y	078340	500	64 억	1277824	N	N	2899	N	N
14	20230830	120848	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48300	-100	5	-0.21	1198894300	24734	50.78	48800	48850	48200	62900	33900	48400	48471.51	9.93	0	-7460	49333	48866	48083	47616	46833	49100	47850	64	14500	500	35810	50	1	12866420	6214	18.63	0.50	12	0.19	2593.00	96160.00	99500	20220916	-51.46	46400	20230825	4.09	79700	-39.40	20230404	46400	4.09	20230825	99500	-51.46	20220916	46400	4.09	20230825	3.89	Y	078340	500	64 억	1277824	N	N	2899	N	N
15	20230830	111237	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48350	-50	5	-0.10	1059473450	21850	44.86	48800	48850	48200	62900	33900	48400	48488.49	9.93	0	-7355	49333	48866	48083	47616	46833	49100	47850	64	14500	500	35810	50	1	12866420	6221	18.65	0.50	12	0.17	2593.00	96160.00	99500	20220916	-51.41	46400	20230825	4.20	79700	-39.34	20230404	46400	4.20	20230825	99500	-51.41	20220916	46400	4.20	20230825	3.89	Y	078340	500	64 억	1277824	N	N	2899	N	N
16	20230830	100914	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48350	-50	5	-0.10	826527550	17032	34.97	48800	48850	48250	62900	33900	48400	48527.92	9.93	0	-6107	49333	48866	48083	47616	46833	49100	47850	64	14500	500	35810	50	1	12866420	6221	18.65	0.50	12	0.13	2593.00	96160.00	99500	20220916	-51.41	46400	20230825	4.20	79700	-39.34	20230404	46400	4.20	20230825	99500	-51.41	20220916	46400	4.20	20230825	3.89	Y	078340	500	64 억	1277824	N	N	2899	N	N
17	20230830	090816	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48550	150	2	0.31	226996450	4670	9.59	48800	48850	48450	62900	33900	48400	48607.38	9.93	0	-2422	49333	48866	48083	47616	46833	49100	47850	64	14500	500	35810	50	1	12866420	6247	18.72	0.50	12	0.04	2593.00	96160.00	99500	20220916	-51.21	46400	20230825	4.63	79700	-39.08	20230404	46400	4.63	20230825	99500	-51.21	20220916	46400	4.63	20230825	3.89	Y	078340	500	64 억	1277824	N	N	2899	N	N
18	20230829	160645	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48400	1300	2	2.76	2332169700	48396	159.43	47300	48550	47300	61200	33000	47100	48188.91	10.09	0	9503	47733	47416	47183	46866	46633	47300	46750	64	14100	500	34850	50	1	12866420	6227	18.67	0.50	12	0.38	2593.00	96160.00	99500	20220916	-51.36	46400	20230825	4.31	79700	-39.27	20230404	46400	4.31	20230825	99500	-51.36	20220916	46400	4.31	20230825	3.88	Y	078340	500	64 억	1297640	N	N	2899	N	N
19	20230829	150813	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48250	1150	2	2.44	2125846650	44125	145.36	47300	48550	47300	61200	33000	47100	48177.83	10.09	0	9192	47733	47416	47183	46866	46633	47300	46750	64	14100	500	34850	50	1	12866420	6208	18.61	0.50	12	0.34	2593.00	96160.00	99500	20220916	-51.51	46400	20230825	3.99	79700	-39.46	20230404	46400	3.99	20230825	99500	-51.51	20220916	46400	3.99	20230825	3.88	Y	078340	500	64 억	1297640	N	N	2505	N	N
20	20230829	140915	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48300	1200	2	2.55	1733891900	36016	118.65	47300	48550	47300	61200	33000	47100	48142.27	10.09	0	8927	47733	47416	47183	46866	46633	47300	46750	64	14100	500	34850	50	1	12866420	6214	18.63	0.50	12	0.28	2593.00	96160.00	99500	20220916	-51.46	46400	20230825	4.09	79700	-39.40	20230404	46400	4.09	20230825	99500	-51.46	20220916	46400	4.09	20230825	3.88	Y	078340	500	64 억	1297640	N	N	2505	N	N
21	20230829	130834	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48200	1100	2	2.34	1505273600	31276	103.03	47300	48550	47300	61200	33000	47100	48128.71	10.09	0	9235	47733	47416	47183	46866	46633	47300	46750	64	14100	500	34850	50	1	12866420	6202	18.59	0.50	12	0.24	2593.00	96160.00	99500	20220916	-51.56	46400	20230825	3.88	79700	-39.52	20230404	46400	3.88	20230825	99500	-51.56	20220916	46400	3.88	20230825	3.88	Y	078340	500	64 억	1297640	N	N	2505	N	N
22	20230829	120859	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48200	1100	2	2.34	1303155750	27083	89.22	47300	48550	47300	61200	33000	47100	48117.11	10.09	0	9422	47733	47416	47183	46866	46633	47300	46750	64	14100	500	34850	50	1	12866420	6202	18.59	0.50	12	0.21	2593.00	96160.00	99500	20220916	-51.56	46400	20230825	3.88	79700	-39.52	20230404	46400	3.88	20230825	99500	-51.56	20220916	46400	3.88	20230825	3.88	Y	078340	500	64 억	1297640	N	N	2505	N	N
23	20230829	111446	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48150	1050	2	2.23	1217699400	25310	83.38	47300	48550	47300	61200	33000	47100	48111.39	10.09	0	8690	47733	47416	47183	46866	46633	47300	46750	64	14100	500	34850	50	1	12866420	6195	18.57	0.50	12	0.20	2593.00	96160.00	99500	20220916	-51.61	46400	20230825	3.77	79700	-39.59	20230404	46400	3.77	20230825	99500	-51.61	20220916	46400	3.77	20230825	3.88	Y	078340	500	64 억	1297640	N	N	2505	N	N
24	20230829	100945	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48150	1050	2	2.23	661693250	13814	45.51	47300	48200	47300	61200	33000	47100	47900.19	10.09	0	7851	47733	47416	47183	46866	46633	47300	46750	64	14100	500	34850	50	1	12866420	6195	18.57	0.50	12	0.11	2593.00	96160.00	99500	20220916	-51.61	46400	20230825	3.77	79700	-39.59	20230404	46400	3.77	20230825	99500	-51.61	20220916	46400	3.77	20230825	3.88	Y	078340	500	64 억	1297640	N	N	2505	N	N
25	20230829	090632	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47300	200	2	0.42	47043700	991	3.26	47300	47650	47300	61200	33000	47100	47470.94	10.09	0	112	47733	47416	47183	46866	46633	47300	46750	64	14100	500	34850	50	1	12866420	6086	18.24	0.49	12	0.01	2593.00	96160.00	99500	20220916	-52.46	46400	20230825	1.94	79700	-40.65	20230404	46400	1.94	20230825	99500	-52.46	20220916	46400	1.94	20230825	3.88	Y	078340	500	64 억	1297640	N	N	2505	N	N
26	20230828	160626	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47100	200	2	0.43	1419998800	30068	56.50	47200	47500	46950	60900	32850	46900	47226.44	10.06	0	2703	47833	47366	46883	46416	45933	47600	46650	64	14000	500	34700	50	1	12866420	6060	18.16	0.49	12	0.23	2593.00	96160.00	99500	20220916	-52.66	46400	20230825	1.51	79700	-40.90	20230404	46400	1.51	20230825	99500	-52.66	20220916	46400	1.51	20230825	3.96	Y	078340	500	64 억	1294935	N	N	2505	N	N
27	20230828	150634	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47200	300	2	0.64	1209478950	25602	48.11	47200	47500	46950	60900	32850	46900	47241.58	10.06	0	2531	47833	47366	46883	46416	45933	47600	46650	64	14000	500	34700	50	1	12866420	6073	18.20	0.49	12	0.20	2593.00	96160.00	99500	20220916	-52.56	46400	20230825	1.72	79700	-40.78	20230404	46400	1.72	20230825	99500	-52.56	20220916	46400	1.72	20230825	3.96	Y	078340	500	64 억	1294935	N	N	9432	N	N
28	20230828	140633	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47250	350	2	0.75	1012176700	21425	40.26	47200	47500	46950	60900	32850	46900	47242.79	10.06	0	2541	47833	47366	46883	46416	45933	47600	46650	64	14000	500	34700	50	1	12866420	6079	18.22	0.49	12	0.17	2593.00	96160.00	99500	20220916	-52.51	46400	20230825	1.83	79700	-40.72	20230404	46400	1.83	20230825	99500	-52.51	20220916	46400	1.83	20230825	3.96	Y	078340	500	64 억	1294935	N	N	9432	N	N
29	20230828	130638	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47400	500	2	1.07	939783350	19895	37.39	47200	47500	46950	60900	32850	46900	47237.16	10.06	0	2213	47833	47366	46883	46416	45933	47600	46650	64	14000	500	34700	50	1	12866420	6099	18.28	0.49	12	0.15	2593.00	96160.00	99500	20220916	-52.36	46400	20230825	2.16	79700	-40.53	20230404	46400	2.16	20230825	99500	-52.36	20220916	46400	2.16	20230825	3.96	Y	078340	500	64 억	1294935	N	N	9432	N	N
30	20230828	120632	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47400	500	2	1.07	830395200	17588	33.05	47200	47450	46950	60900	32850	46900	47213.74	10.06	0	2073	47833	47366	46883	46416	45933	47600	46650	64	14000	500	34700	50	1	12866420	6099	18.28	0.49	12	0.14	2593.00	96160.00	99500	20220916	-52.36	46400	20230825	2.16	79700	-40.53	20230404	46400	2.16	20230825	99500	-52.36	20220916	46400	2.16	20230825	3.96	Y	078340	500	64 억	1294935	N	N	9432	N	N
31	20230828	110628	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47250	350	2	0.75	601436100	12755	23.97	47200	47450	46950	60900	32850	46900	47152.97	10.06	0	1954	47833	47366	46883	46416	45933	47600	46650	64	14000	500	34700	50	1	12866420	6079	18.22	0.49	12	0.10	2593.00	96160.00	99500	20220916	-52.51	46400	20230825	1.83	79700	-40.72	20230404	46400	1.83	20230825	99500	-52.51	20220916	46400	1.83	20230825	3.96	Y	078340	500	64 억	1294935	N	N	9432	N	N
32	20230828	100622	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47200	300	2	0.64	436275250	9257	17.40	47200	47450	46950	60900	32850	46900	47129.23	10.06	0	1069	47833	47366	46883	46416	45933	47600	46650	64	14000	500	34700	50	1	12866420	6073	18.20	0.49	12	0.07	2593.00	96160.00	99500	20220916	-52.56	46400	20230825	1.72	79700	-40.78	20230404	46400	1.72	20230825	99500	-52.56	20220916	46400	1.72	20230825	3.96	Y	078340	500	64 억	1294935	N	N	9432	N	N
33	20230828	090633	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47200	300	2	0.64	106553250	2257	4.24	47200	47450	47100	60900	32850	46900	47210.12	10.06	0	-623	47833	47366	46883	46416	45933	47600	46650	64	14000	500	34700	50	1	12866420	6073	18.20	0.49	12	0.02	2593.00	96160.00	99500	20220916	-52.56	46400	20230825	1.72	79700	-40.78	20230404	46400	1.72	20230825	99500	-52.56	20220916	46400	1.72	20230825	3.96	Y	078340	500	64 억	1294935	N	N	9432	N	N
34	20230825	160628	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	46900	-350	5	-0.74	2485552300	53048	80.06	46750	47350	46400	61400	33100	47250	46854.76	9.99	0	9346	48316	47782	47366	46832	46416	48050	47100	64	14150	500	34960	50	1	12866420	6034	18.09	0.49	12	0.41	2593.00	96160.00	99500	20220916	-52.86	46400	20230825	1.08	79700	-41.15	20230404	46400	1.08	20230825	99500	-52.86	20220916	46400	1.08	20230825	3.97	Y	078340	500	64 억	1285867	N	N	9432	N	N
35	20230825	150631	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	46800	-450	5	-0.95	2217900450	47317	71.41	46750	47350	46400	61400	33100	47250	46873.23	9.99	0	7103	48316	47782	47366	46832	46416	48050	47100	64	14150	500	34960	50	1	12866420	6021	18.05	0.49	12	0.37	2593.00	96160.00	99500	20220916	-52.96	46400	20230825	0.86	79700	-41.28	20230404	46400	0.86	20230825	99500	-52.96	20220916	46400	0.86	20230825	3.97	Y	078340	500	64 억	1285867	N	N	2683	N	N
36	20230825	140629	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	46850	-400	5	-0.85	1930998700	41177	62.14	46750	47350	46400	61400	33100	47250	46895.08	9.99	0	5992	48316	47782	47366	46832	46416	48050	47100	64	14150	500	34960	50	1	12866420	6028	18.07	0.49	12	0.32	2593.00	96160.00	99500	20220916	-52.91	46400	20230825	0.97	79700	-41.22	20230404	46400	0.97	20230825	99500	-52.91	20220916	46400	0.97	20230825	3.97	Y	078340	500	64 억	1285867	N	N	2683	N	N
37	20230825	130627	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	46950	-300	5	-0.63	1685117400	35941	54.24	46750	47350	46400	61400	33100	47250	46885.66	9.99	0	6900	48316	47782	47366	46832	46416	48050	47100	64	14150	500	34960	50	1	12866420	6041	18.11	0.49	12	0.28	2593.00	96160.00	99500	20220916	-52.81	46400	20230825	1.19	79700	-41.09	20230404	46400	1.19	20230825	99500	-52.81	20220916	46400	1.19	20230825	3.97	Y	078340	500	64 억	1285867	N	N	2683	N	N
38	20230825	120627	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	47050	-200	5	-0.42	1397878400	29827	45.01	46750	47350	46400	61400	33100	47250	46866.21	9.99	0	8696	48316	47782	47366	46832	46416	48050	47100	64	14150	500	34960	50	1	12866420	6054	18.15	0.49	12	0.23	2593.00	96160.00	99500	20220916	-52.71	46400	20230825	1.40	79700	-40.97	20230404	46400	1.40	20230825	99500	-52.71	20220916	46400	1.40	20230825	3.97	Y	078340	500	64 억	1285867	N	N	2683	N	N
39	20230825	110629	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	47300	50	2	0.11	1247016600	26627	40.18	46750	47350	46400	61400	33100	47250	46832.79	9.99	0	8292	48316	47782	47366	46832	46416	48050	47100	64	14150	500	34960	50	1	12866420	6086	18.24	0.49	12	0.21	2593.00	96160.00	99500	20220916	-52.46	46400	20230825	1.94	79700	-40.65	20230404	46400	1.94	20230825	99500	-52.46	20220916	46400	1.94	20230825	3.97	Y	078340	500	64 억	1285867	N	N	2683	N	N
40	20230825	100630	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	46850	-400	5	-0.85	856624000	18341	27.68	46750	47100	46400	61400	33100	47250	46705.41	9.99	0	4181	48316	47782	47366	46832	46416	48050	47100	64	14150	500	34960	50	1	12866420	6028	18.07	0.49	12	0.14	2593.00	96160.00	99500	20220916	-52.91	46400	20230825	0.97	79700	-41.22	20230404	46400	0.97	20230825	99500	-52.91	20220916	46400	0.97	20230825	3.97	Y	078340	500	64 억	1285867	N	N	2683	N	N
41	20230825	090628	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	46800	-450	5	-0.95	349691000	7504	11.32	46750	46850	46400	61400	33100	47250	46600.61	9.99	0	1890	48316	47782	47366	46832	46416	48050	47100	64	14150	500	34960	50	1	12866420	6021	18.05	0.49	12	0.06	2593.00	96160.00	99500	20220916	-52.96	46400	20230825	0.86	79700	-41.28	20230404	46400	0.86	20230825	99500	-52.96	20220916	46400	0.86	20230825	3.97	Y	078340	500	64 억	1285867	N	N	2683	N	N
42	20230824	160623	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47250	600	2	1.29	3111662650	65584	54.90	47050	47900	46950	60600	32700	46650	47445.64	9.91	0	34021	48816	47732	47166	46082	45516	47450	45800	64	13950	500	34520	50	1	12866420	6079	18.22	0.49	12	0.51	2593.00	96160.00	99500	20220916	-52.51	46600	20230823	1.39	79700	-40.72	20230404	46600	1.39	20230823	99500	-52.51	20220916	46600	1.39	20230823	4.05	Y	078340	500	64 억	1274994	N	N	2683	N	N
43	20230824	150622	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47400	750	2	1.61	2929695750	61735	51.68	47050	47900	46950	60600	32700	46650	47455.99	9.91	0	33025	48816	47732	47166	46082	45516	47450	45800	64	13950	500	34520	50	1	12866420	6099	18.28	0.49	12	0.48	2593.00	96160.00	99500	20220916	-52.36	46600	20230823	1.72	79700	-40.53	20230404	46600	1.72	20230823	99500	-52.36	20220916	46600	1.72	20230823	4.05	Y	078340	500	64 억	1274994	N	N	19625	N	N
44	20230824	140623	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47500	850	2	1.82	2706393950	57027	47.74	47050	47900	46950	60600	32700	46650	47458.12	9.91	0	32362	48816	47732	47166	46082	45516	47450	45800	64	13950	500	34520	50	1	12866420	6112	18.32	0.49	12	0.44	2593.00	96160.00	99500	20220916	-52.26	46600	20230823	1.93	79700	-40.40	20230404	46600	1.93	20230823	99500	-52.26	20220916	46600	1.93	20230823	4.05	Y	078340	500	64 억	1274994	N	N	19625	N	N
45	20230824	130628	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47700	1050	2	2.25	2440691950	51436	43.06	47050	47900	46950	60600	32700	46650	47451.04	9.91	0	31019	48816	47732	47166	46082	45516	47450	45800	64	13950	500	34520	50	1	12866420	6137	18.40	0.50	12	0.40	2593.00	96160.00	99500	20220916	-52.06	46600	20230823	2.36	79700	-40.15	20230404	46600	2.36	20230823	99500	-52.06	20220916	46600	2.36	20230823	4.05	Y	078340	500	64 억	1274994	N	N	19625	N	N
46	20230824	120627	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47700	1050	2	2.25	2254747050	47532	39.79	47050	47900	46950	60600	32700	46650	47436.40	9.91	0	29886	48816	47732	47166	46082	45516	47450	45800	64	13950	500	34520	50	1	12866420	6137	18.40	0.50	12	0.37	2593.00	96160.00	99500	20220916	-52.06	46600	20230823	2.36	79700	-40.15	20230404	46600	2.36	20230823	99500	-52.06	20220916	46600	2.36	20230823	4.05	Y	078340	500	64 억	1274994	N	N	19625	N	N
47	20230824	110625	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47700	1050	2	2.25	1950433500	41162	34.46	47050	47750	46950	60600	32700	46650	47384.32	9.91	0	26947	48816	47732	47166	46082	45516	47450	45800	64	13950	500	34520	50	1	12866420	6137	18.40	0.50	12	0.32	2593.00	96160.00	99500	20220916	-52.06	46600	20230823	2.36	79700	-40.15	20230404	46600	2.36	20230823	99500	-52.06	20220916	46600	2.36	20230823	4.05	Y	078340	500	64 억	1274994	N	N	19625	N	N
48	20230824	100623	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47400	750	2	1.61	1487675000	31420	26.30	47050	47750	46950	60600	32700	46650	47348.03	9.91	0	22366	48816	47732	47166	46082	45516	47450	45800	64	13950	500	34520	50	1	12866420	6099	18.28	0.49	12	0.24	2593.00	96160.00	99500	20220916	-52.36	46600	20230823	1.72	79700	-40.53	20230404	46600	1.72	20230823	99500	-52.36	20220916	46600	1.72	20230823	4.05	Y	078340	500	64 억	1274994	N	N	19625	N	N
49	20230824	090625	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47350	700	2	1.50	273547050	5773	4.83	47050	47750	47050	60600	32700	46650	47383.86	9.91	0	3863	48816	47732	47166	46082	45516	47450	45800	64	13950	500	34520	50	1	12866420	6092	18.26	0.49	12	0.04	2593.00	96160.00	99500	20220916	-52.41	46600	20230823	1.61	79700	-40.59	20230404	46600	1.61	20230823	99500	-52.41	20220916	46600	1.61	20230823	4.05	Y	078340	500	64 억	1274994	N	N	19625	N	N
50	20230823	160621	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	46650	-1550	5	-3.22	5558023750	118002	212.80	48250	48250	46600	62600	33750	48200	47101.61	10.03	0	-8155	49233	48716	48383	47866	47533	48550	47700	64	14400	500	35660	50	1	12866420	6002	17.99	0.49	12	0.92	2593.00	96160.00	99500	20220916	-53.12	46600	20230823	0.11	79700	-41.47	20230404	46600	0.11	20230823	99500	-53.12	20220916	46600	0.11	20230823	4.06	Y	078340	500	64 억	1290565	N	N	19620	N	N
51	20230823	150623	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	46700	-1500	5	-3.11	5159344450	109459	197.39	48250	48250	46600	62600	33750	48200	47134.95	10.03	0	-8250	49233	48716	48383	47866	47533	48550	47700	64	14400	500	35660	50	1	12866420	6009	18.01	0.49	12	0.85	2593.00	96160.00	99500	20220916	-53.07	46600	20230823	0.21	79700	-41.41	20230404	46600	0.21	20230823	99500	-53.07	20220916	46600	0.21	20230823	4.06	Y	078340	500	64 억	1290565	N	N	8141	N	N
52	20230823	140626	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	46850	-1350	5	-2.80	4242523500	89852	162.03	48250	48250	46800	62600	33750	48200	47216.80	10.03	0	-2455	49233	48716	48383	47866	47533	48550	47700	64	14400	500	35660	50	1	12866420	6028	18.07	0.49	12	0.70	2593.00	96160.00	99500	20220916	-52.91	46800	20230823	0.11	79700	-41.22	20230404	46800	0.11	20230823	99500	-52.91	20220916	46800	0.11	20230823	4.06	Y	078340	500	64 억	1290565	N	N	8141	N	N
53	20230823	130621	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	47150	-1050	5	-2.18	3296564450	69733	125.75	48250	48250	46800	62600	33750	48200	47274.09	10.03	0	5911	49233	48716	48383	47866	47533	48550	47700	64	14400	500	35660	50	1	12866420	6067	18.18	0.49	12	0.54	2593.00	96160.00	99500	20220916	-52.61	46800	20230823	0.75	79700	-40.84	20230404	46800	0.75	20230823	99500	-52.61	20220916	46800	0.75	20230823	4.06	Y	078340	500	64 억	1290565	N	N	8141	N	N
54	20230823	120626	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	47200	-1000	5	-2.07	2672465150	56491	101.87	48250	48250	46800	62600	33750	48200	47307.80	10.03	0	2274	49233	48716	48383	47866	47533	48550	47700	64	14400	500	35660	50	1	12866420	6073	18.20	0.49	12	0.44	2593.00	96160.00	99500	20220916	-52.56	46800	20230823	0.85	79700	-40.78	20230404	46800	0.85	20230823	99500	-52.56	20220916	46800	0.85	20230823	4.06	Y	078340	500	64 억	1290565	N	N	8141	N	N
55	20230823	110623	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	47250	-950	5	-1.97	2350087050	49679	89.59	48250	48250	46800	62600	33750	48200	47305.44	10.03	0	-970	49233	48716	48383	47866	47533	48550	47700	64	14400	500	35660	50	1	12866420	6079	18.22	0.49	12	0.39	2593.00	96160.00	99500	20220916	-52.51	46800	20230823	0.96	79700	-40.72	20230404	46800	0.96	20230823	99500	-52.51	20220916	46800	0.96	20230823	4.06	Y	078340	500	64 억	1290565	N	N	8141	N	N
56	20230823	100622	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	47200	-1000	5	-2.07	1821759000	38531	69.48	48250	48250	46800	62600	33750	48200	47280.35	10.03	0	-4523	49233	48716	48383	47866	47533	48550	47700	64	14400	500	35660	50	1	12866420	6073	18.20	0.49	12	0.30	2593.00	96160.00	99500	20220916	-52.56	46800	20230823	0.85	79700	-40.78	20230404	46800	0.85	20230823	99500	-52.56	20220916	46800	0.85	20230823	4.06	Y	078340	500	64 억	1290565	N	N	8141	N	N
57	20230823	090627	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	46950	-1250	5	-2.59	753562400	15878	28.63	48250	48250	46800	62600	33750	48200	47459.53	10.03	0	-6500	49233	48716	48383	47866	47533	48550	47700	64	14400	500	35660	50	1	12866420	6041	18.11	0.49	12	0.12	2593.00	96160.00	99500	20220916	-52.81	46800	20230823	0.32	79700	-41.09	20230404	46800	0.32	20230823	99500	-52.81	20220916	46800	0.32	20230823	4.06	Y	078340	500	64 억	1290565	N	N	8141	N	N
58	20230822	160619	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48200	50	2	0.10	2640825650	54568	89.67	48250	48900	48050	62500	33750	48150	48395.41	9.86	0	21395	50216	49182	48666	47632	47116	48925	47375	64	14350	500	35630	50	1	12866420	6202	18.59	0.50	12	0.42	2593.00	96160.00	99500	20220916	-51.56	47500	20230818	1.47	79700	-39.52	20230404	47500	1.47	20230818	99500	-51.56	20220916	47500	1.47	20230818	4.12	Y	078340	500	64 억	1269169	N	N	8141	N	N
59	20230822	150620	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48300	150	2	0.31	2487253050	51389	84.44	48250	48900	48050	62500	33750	48150	48400.50	9.86	0	21530	50216	49182	48666	47632	47116	48925	47375	64	14350	500	35630	50	1	12866420	6214	18.63	0.50	12	0.40	2593.00	96160.00	99500	20220916	-51.46	47500	20230818	1.68	79700	-39.40	20230404	47500	1.68	20230818	99500	-51.46	20220916	47500	1.68	20230818	4.12	Y	078340	500	64 억	1269169	N	N	5973	N	N
60	20230822	140623	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48400	250	2	0.52	2077122800	42915	70.52	48250	48900	48050	62500	33750	48150	48400.86	9.86	0	17941	50216	49182	48666	47632	47116	48925	47375	64	14350	500	35630	50	1	12866420	6227	18.67	0.50	12	0.33	2593.00	96160.00	99500	20220916	-51.36	47500	20230818	1.89	79700	-39.27	20230404	47500	1.89	20230818	99500	-51.36	20220916	47500	1.89	20230818	4.12	Y	078340	500	64 억	1269169	N	N	5973	N	N
61	20230822	130619	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48450	300	2	0.62	1813598850	37471	61.57	48250	48900	48050	62500	33750	48150	48400.07	9.86	0	14971	50216	49182	48666	47632	47116	48925	47375	64	14350	500	35630	50	1	12866420	6234	18.68	0.50	12	0.29	2593.00	96160.00	99500	20220916	-51.31	47500	20230818	2.00	79700	-39.21	20230404	47500	2.00	20230818	99500	-51.31	20220916	47500	2.00	20230818	4.12	Y	078340	500	64 억	1269169	N	N	5973	N	N
62	20230822	120610	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48450	300	2	0.62	1644348950	33975	55.83	48250	48900	48050	62500	33750	48150	48398.79	9.86	0	13358	50216	49182	48666	47632	47116	48925	47375	64	14350	500	35630	50	1	12866420	6234	18.68	0.50	12	0.26	2593.00	96160.00	99500	20220916	-51.31	47500	20230818	2.00	79700	-39.21	20230404	47500	2.00	20230818	99500	-51.31	20220916	47500	2.00	20230818	4.12	Y	078340	500	64 억	1269169	N	N	5973	N	N
63	20230822	110617	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48250	100	2	0.21	1468755350	30344	49.86	48250	48900	48050	62500	33750	48150	48403.49	9.86	0	10563	50216	49182	48666	47632	47116	48925	47375	64	14350	500	35630	50	1	12866420	6208	18.61	0.50	12	0.24	2593.00	96160.00	99500	20220916	-51.51	47500	20230818	1.58	79700	-39.46	20230404	47500	1.58	20230818	99500	-51.51	20220916	47500	1.58	20230818	4.12	Y	078340	500	64 억	1269169	N	N	5973	N	N
64	20230822	100614	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48650	500	2	1.04	935859400	19307	31.73	48250	48900	48150	62500	33750	48150	48472.54	9.86	0	6776	50216	49182	48666	47632	47116	48925	47375	64	14350	500	35630	50	1	12866420	6260	18.76	0.51	12	0.15	2593.00	96160.00	99500	20220916	-51.11	47500	20230818	2.42	79700	-38.96	20230404	47500	2.42	20230818	99500	-51.11	20220916	47500	2.42	20230818	4.12	Y	078340	500	64 억	1269169	N	N	5973	N	N
65	20230822	090618	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48300	150	2	0.31	154276000	3193	5.25	48250	48650	48200	62500	33750	48150	48316.94	9.86	0	-650	50216	49182	48666	47632	47116	48925	47375	64	14350	500	35630	50	1	12866420	6214	18.63	0.50	12	0.02	2593.00	96160.00	99500	20220916	-51.46	47500	20230818	1.68	79700	-39.40	20230404	47500	1.68	20230818	99500	-51.46	20220916	47500	1.68	20230818	4.12	Y	078340	500	64 억	1269169	N	N	5973	N	N
66	20230821	160615	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48150	-700	5	-1.43	2930507900	59857	88.30	48850	49700	48150	63500	34200	48850	48962.05	9.93	0	-7841	50150	49500	48500	47850	46850	49825	48175	64	14650	500	36140	50	1	12866420	6195	18.57	0.50	12	0.47	2593.00	96160.00	99500	20220916	-51.61	47500	20230818	1.37	79700	-39.59	20230404	47500	1.37	20230818	99500	-51.61	20220916	47500	1.37	20230818	4.17	Y	078340	500	64 억	1277837	N	N	5973	N	N
67	20230821	150620	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48300	-550	5	-1.13	2679481600	54654	80.62	48850	49700	48150	63500	34200	48850	49026.27	9.93	0	-7599	50150	49500	48500	47850	46850	49825	48175	64	14650	500	36140	50	1	12866420	6214	18.63	0.50	12	0.42	2593.00	96160.00	99500	20220916	-51.46	47500	20230818	1.68	79700	-39.40	20230404	47500	1.68	20230818	99500	-51.46	20220916	47500	1.68	20230818	4.17	Y	078340	500	64 억	1277837	N	N	5691	N	N
68	20230821	140618	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48700	-150	5	-0.31	2077862600	42246	62.32	48850	49700	48650	63500	34200	48850	49184.84	9.93	0	-5647	50150	49500	48500	47850	46850	49825	48175	64	14650	500	36140	50	1	12866420	6266	18.78	0.51	12	0.33	2593.00	96160.00	99500	20220916	-51.06	47500	20230818	2.53	79700	-38.90	20230404	47500	2.53	20230818	99500	-51.06	20220916	47500	2.53	20230818	4.17	Y	078340	500	64 억	1277837	N	N	5691	N	N
69	20230821	130623	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48750	-100	5	-0.20	1795035650	36443	53.76	48850	49700	48750	63500	34200	48850	49255.99	9.93	0	-4216	50150	49500	48500	47850	46850	49825	48175	64	14650	500	36140	50	1	12866420	6272	18.80	0.51	12	0.28	2593.00	96160.00	99500	20220916	-51.01	47500	20230818	2.63	79700	-38.83	20230404	47500	2.63	20230818	99500	-51.01	20220916	47500	2.63	20230818	4.17	Y	078340	500	64 억	1277837	N	N	5691	N	N
70	20230821	120622	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	49150	300	2	0.61	1440343900	29203	43.08	48850	49700	48850	63500	34200	48850	49321.79	9.93	0	-722	50150	49500	48500	47850	46850	49825	48175	64	14650	500	36140	50	1	12866420	6324	18.95	0.51	12	0.23	2593.00	96160.00	99500	20220916	-50.60	47500	20230818	3.47	79700	-38.33	20230404	47500	3.47	20230818	99500	-50.60	20220916	47500	3.47	20230818	4.17	Y	078340	500	64 억	1277837	N	N	5691	N	N
71	20230821	110617	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	49000	150	2	0.31	1250538350	25343	37.38	48850	49700	48850	63500	34200	48850	49344.55	9.93	0	-1103	50150	49500	48500	47850	46850	49825	48175	64	14650	500	36140	50	1	12866420	6305	18.90	0.51	12	0.20	2593.00	96160.00	99500	20220916	-50.75	47500	20230818	3.16	79700	-38.52	20230404	47500	3.16	20230818	99500	-50.75	20220916	47500	3.16	20230818	4.17	Y	078340	500	64 억	1277837	N	N	5691	N	N
72	20230821	100616	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	49550	700	2	1.43	839213450	16980	25.05	48850	49700	48850	63500	34200	48850	49423.68	9.93	0	471	50150	49500	48500	47850	46850	49825	48175	64	14650	500	36140	50	1	12866420	6375	19.11	0.52	12	0.13	2593.00	96160.00	99500	20220916	-50.20	47500	20230818	4.32	79700	-37.83	20230404	47500	4.32	20230818	99500	-50.20	20220916	47500	4.32	20230818	4.17	Y	078340	500	64 억	1277837	N	N	5691	N	N
73	20230821	090623	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	49450	600	2	1.23	212535250	4323	6.38	48850	49550	48850	63500	34200	48850	49163.91	9.93	0	884	50150	49500	48500	47850	46850	49825	48175	64	14650	500	36140	50	1	12866420	6362	19.07	0.51	12	0.03	2593.00	96160.00	99500	20220916	-50.30	47500	20230818	4.11	79700	-37.95	20230404	47500	4.11	20230818	99500	-50.30	20220916	47500	4.11	20230818	4.17	Y	078340	500	64 억	1277837	N	N	5691	N	N
74	20230818	160617	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	48850	-150	5	-0.31	3251160100	67129	69.40	48200	49150	47500	63700	34300	49000	48431.10	9.83	0	13425	50533	49766	48883	48116	47233	49825	48175	64	14700	500	36260	50	1	12866420	6285	18.84	0.51	12	0.52	2593.00	96160.00	99500	20220916	-50.90	47500	20230818	2.84	79700	-38.71	20230404	47500	2.84	20230818	99500	-50.90	20220916	47500	2.84	20230818	4.21	Y	078340	500	64 억	1264287	N	N	5691	N	N
75	20230818	150610	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	48800	-200	5	-0.41	2882200300	59583	61.60	48200	49150	47500	63700	34300	49000	48372.86	9.83	0	11720	50533	49766	48883	48116	47233	49825	48175	64	14700	500	36260	50	1	12866420	6279	18.82	0.51	12	0.46	2593.00	96160.00	99500	20220916	-50.95	47500	20230818	2.74	79700	-38.77	20230404	47500	2.74	20230818	99500	-50.95	20220916	47500	2.74	20230818	4.21	Y	078340	500	64 억	1264287	N	N	3626	N	N
76	20230818	140616	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	48900	-100	5	-0.20	2427382400	50251	51.95	48200	49150	47500	63700	34300	49000	48305.16	9.83	0	10913	50533	49766	48883	48116	47233	49825	48175	64	14700	500	36260	50	1	12866420	6292	18.86	0.51	12	0.39	2593.00	96160.00	99500	20220916	-50.85	47500	20230818	2.95	79700	-38.64	20230404	47500	2.95	20230818	99500	-50.85	20220916	47500	2.95	20230818	4.21	Y	078340	500	64 억	1264287	N	N	3626	N	N
77	20230818	130611	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	48950	-50	5	-0.10	2057733100	42694	44.14	48200	49000	47500	63700	34300	49000	48197.24	9.83	0	8497	50533	49766	48883	48116	47233	49825	48175	64	14700	500	36260	50	1	12866420	6298	18.88	0.51	12	0.33	2593.00	96160.00	99500	20220916	-50.80	47500	20230818	3.05	79700	-38.58	20230404	47500	3.05	20230818	99500	-50.80	20220916	47500	3.05	20230818	4.21	Y	078340	500	64 억	1264287	N	N	3626	N	N
78	20230818	120622	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	48600	-400	5	-0.82	1711592900	35593	36.80	48200	48700	47500	63700	34300	49000	48087.91	9.83	0	5931	50533	49766	48883	48116	47233	49825	48175	64	14700	500	36260	50	1	12866420	6253	18.74	0.51	12	0.28	2593.00	96160.00	99500	20220916	-51.16	47500	20230818	2.32	79700	-39.02	20230404	47500	2.32	20230818	99500	-51.16	20220916	47500	2.32	20230818	4.21	Y	078340	500	64 억	1264287	N	N	3626	N	N
79	20230818	110615	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	48550	-450	5	-0.92	1440517700	30009	31.02	48200	48550	47500	63700	34300	49000	48002.86	9.83	0	4576	50533	49766	48883	48116	47233	49825	48175	64	14700	500	36260	50	1	12866420	6247	18.72	0.50	12	0.23	2593.00	96160.00	99500	20220916	-51.21	47500	20230818	2.21	79700	-39.08	20230404	47500	2.21	20230818	99500	-51.21	20220916	47500	2.21	20230818	4.21	Y	078340	500	64 억	1264287	N	N	3626	N	N
80	20230818	100616	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	48050	-950	5	-1.94	1186652550	24759	25.60	48200	48550	47500	63700	34300	49000	47928.13	9.83	0	1557	50533	49766	48883	48116	47233	49825	48175	64	14700	500	36260	50	1	12866420	6182	18.53	0.50	12	0.19	2593.00	96160.00	99500	20220916	-51.71	47500	20230818	1.16	79700	-39.71	20230404	47500	1.16	20230818	99500	-51.71	20220916	47500	1.16	20230818	4.21	Y	078340	500	64 억	1264287	N	N	3626	N	N
81	20230818	090617	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	47900	-1100	5	-2.24	380323200	7917	8.18	48200	48500	47850	63700	34300	49000	48038.80	9.83	0	-1289	50533	49766	48883	48116	47233	49825	48175	64	14700	500	36260	50	1	12866420	6163	18.47	0.50	12	0.06	2593.00	96160.00	99500	20220916	-51.86	47850	20230818	0.10	79700	-39.90	20230404	47850	0.10	20230818	99500	-51.86	20220916	47850	0.10	20230818	4.21	Y	078340	500	64 억	1264287	N	N	3626	N	N
82	20230817	160616	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	49000	-700	5	-1.41	4624319800	94885	93.58	49000	49650	48000	64600	34800	49700	48735.58	9.79	0	5990	51466	50582	50116	49232	48766	50350	49000	64	14900	500	36770	50	1	12866420	6305	18.90	0.51	12	0.74	2593.00	96160.00	99500	20220916	-50.75	48000	20230817	2.08	79700	-38.52	20230404	48000	2.08	20230817	99500	-50.75	20220916	48000	2.08	20230817	4.24	Y	078340	500	64 억	1259990	N	N	3626	N	N
83	20230817	150620	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	49200	-500	5	-1.01	4450125100	91334	90.08	49000	49650	48000	64600	34800	49700	48723.55	9.79	0	5063	51466	50582	50116	49232	48766	50350	49000	64	14900	500	36770	50	1	12866420	6330	18.97	0.51	12	0.71	2593.00	96160.00	99500	20220916	-50.55	48000	20230817	2.50	79700	-38.27	20230404	48000	2.50	20230817	99500	-50.55	20220916	48000	2.50	20230817	4.24	Y	078340	500	64 억	1259990	N	N	4793	N	N
84	20230817	140615	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	49500	-200	5	-0.40	4015622050	82487	81.35	49000	49650	48000	64600	34800	49700	48681.77	9.79	0	3738	51466	50582	50116	49232	48766	50350	49000	64	14900	500	36770	50	1	12866420	6369	19.09	0.51	12	0.64	2593.00	96160.00	99500	20220916	-50.25	48000	20230817	3.12	79700	-37.89	20230404	48000	3.12	20230817	99500	-50.25	20220916	48000	3.12	20230817	4.24	Y	078340	500	64 억	1259990	N	N	4793	N	N
85	20230817	130613	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	49250	-450	5	-0.91	3726432100	76635	75.58	49000	49650	48000	64600	34800	49700	48625.59	9.79	0	2201	51466	50582	50116	49232	48766	50350	49000	64	14900	500	36770	50	1	12866420	6337	18.99	0.51	12	0.60	2593.00	96160.00	99500	20220916	-50.50	48000	20230817	2.60	79700	-38.21	20230404	48000	2.60	20230817	99500	-50.50	20220916	48000	2.60	20230817	4.24	Y	078340	500	64 억	1259990	N	N	4793	N	N
86	20230817	120616	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	49150	-550	5	-1.11	3439225400	70799	69.83	49000	49650	48000	64600	34800	49700	48577.17	9.79	0	1068	51466	50582	50116	49232	48766	50350	49000	64	14900	500	36770	50	1	12866420	6324	18.95	0.51	12	0.55	2593.00	96160.00	99500	20220916	-50.60	48000	20230817	2.40	79700	-38.33	20230404	48000	2.40	20230817	99500	-50.60	20220916	48000	2.40	20230817	4.24	Y	078340	500	64 억	1259990	N	N	4793	N	N
87	20230817	110614	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	48700	-1000	5	-2.01	3046208550	62768	61.91	49000	49650	48000	64600	34800	49700	48531.07	9.79	0	-590	51466	50582	50116	49232	48766	50350	49000	64	14900	500	36770	50	1	12866420	6266	18.78	0.51	12	0.49	2593.00	96160.00	99500	20220916	-51.06	48000	20230817	1.46	79700	-38.90	20230404	48000	1.46	20230817	99500	-51.06	20220916	48000	1.46	20230817	4.24	Y	078340	500	64 억	1259990	N	N	4793	N	N
88	20230817	100612	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	48650	-1050	5	-2.11	2406867500	49626	48.94	49000	49650	48000	64600	34800	49700	48499.91	9.79	0	-1221	51466	50582	50116	49232	48766	50350	49000	64	14900	500	36770	50	1	12866420	6260	18.76	0.51	12	0.39	2593.00	96160.00	99500	20220916	-51.11	48000	20230817	1.35	79700	-38.96	20230404	48000	1.35	20230817	99500	-51.11	20220916	48000	1.35	20230817	4.24	Y	078340	500	64 억	1259990	N	N	4793	N	N
89	20230817	090611	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	48500	-1200	5	-2.41	551127850	11283	11.13	49000	49650	48450	64600	34800	49700	48845.18	9.79	0	-1657	51466	50582	50116	49232	48766	50350	49000	64	14900	500	36770	50	1	12866420	6240	18.70	0.50	12	0.09	2593.00	96160.00	99500	20220916	-51.26	48450	20230817	0.10	79700	-39.15	20230404	48450	0.10	20230817	99500	-51.26	20220916	48450	0.10	20230817	4.24	Y	078340	500	64 억	1259990	N	N	4793	N	N
90	20230816	160614	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	49700	-1600	5	-3.12	5046483350	100728	212.15	51000	51000	49650	66600	36000	51300	50100.77	9.87	0	-9993	52366	51832	51366	50832	50366	51600	50600	64	15300	500	37960	50	1	12866420	6395	19.17	0.52	12	0.78	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	4.22	Y	078340	500	64 억	1270164	N	N	4793	N	N
91	20230816	150615	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	49800	-1500	5	-2.92	4643087100	92621	195.07	51000	51000	49650	66600	36000	51300	50129.96	9.87	0	-8641	52366	51832	51366	50832	50366	51600	50600	64	15300	500	37960	50	1	12866420	6407	19.21	0.52	12	0.72	2593.00	96160.00	99500	20220916	-49.95	49350	20230726	0.91	79700	-37.52	20230404	49350	0.91	20230726	99500	-49.95	20220916	49350	0.91	20230726	4.22	Y	078340	500	64 억	1270164	N	N	7971	N	N
92	20230816	140613	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50100	-1200	5	-2.34	3495327400	69600	146.59	51000	51000	50000	66600	36000	51300	50220.22	9.87	0	-2241	52366	51832	51366	50832	50366	51600	50600	64	15300	500	37960	100	1	12866420	6446	19.32	0.52	12	0.54	2593.00	96160.00	99500	20220916	-49.65	49350	20230726	1.52	79700	-37.14	20230404	49350	1.52	20230726	99500	-49.65	20220916	49350	1.52	20230726	4.22	Y	078340	500	64 억	1270164	N	N	7971	N	N
93	20230816	130613	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50100	-1200	5	-2.34	2872719800	57169	120.41	51000	51000	50000	66600	36000	51300	50249.61	9.87	0	2030	52366	51832	51366	50832	50366	51600	50600	64	15300	500	37960	100	1	12866420	6446	19.32	0.52	12	0.44	2593.00	96160.00	99500	20220916	-49.65	49350	20230726	1.52	79700	-37.14	20230404	49350	1.52	20230726	99500	-49.65	20220916	49350	1.52	20230726	4.22	Y	078340	500	64 억	1270164	N	N	7971	N	N
94	20230816	120621	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50200	-1100	5	-2.14	2637066700	52480	110.53	51000	51000	50000	66600	36000	51300	50248.98	9.87	0	2964	52366	51832	51366	50832	50366	51600	50600	64	15300	500	37960	100	1	12866420	6459	19.36	0.52	12	0.41	2593.00	96160.00	99500	20220916	-49.55	49350	20230726	1.72	79700	-37.01	20230404	49350	1.72	20230726	99500	-49.55	20220916	49350	1.72	20230726	4.22	Y	078340	500	64 억	1270164	N	N	7971	N	N
95	20230816	110617	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50200	-1100	5	-2.14	2364984300	47063	99.12	51000	51000	50000	66600	36000	51300	50251.46	9.87	0	3978	52366	51832	51366	50832	50366	51600	50600	64	15300	500	37960	100	1	12866420	6459	19.36	0.52	12	0.37	2593.00	96160.00	99500	20220916	-49.55	49350	20230726	1.72	79700	-37.01	20230404	49350	1.72	20230726	99500	-49.55	20220916	49350	1.72	20230726	4.22	Y	078340	500	64 억	1270164	N	N	7971	N	N
96	20230816	100615	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50200	-1100	5	-2.14	1393580000	27718	58.38	51000	51000	50000	66600	36000	51300	50277.08	9.87	0	-3961	52366	51832	51366	50832	50366	51600	50600	64	15300	500	37960	100	1	12866420	6459	19.36	0.52	12	0.22	2593.00	96160.00	99500	20220916	-49.55	49350	20230726	1.72	79700	-37.01	20230404	49350	1.72	20230726	99500	-49.55	20220916	49350	1.72	20230726	4.22	Y	078340	500	64 억	1270164	N	N	7971	N	N
97	20230816	090613	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50400	-900	5	-1.75	198279300	3917	8.25	51000	51000	50400	66600	36000	51300	50620.19	9.87	0	-1674	52366	51832	51366	50832	50366	51600	50600	64	15300	500	37960	100	1	12866420	6485	19.44	0.52	12	0.03	2593.00	96160.00	99500	20220916	-49.35	49350	20230726	2.13	79700	-36.76	20230404	49350	2.13	20230726	99500	-49.35	20220916	49350	2.13	20230726	4.22	Y	078340	500	64 억	1270164	N	N	7971	N	N
98	20230814	160607	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51300	-400	5	-0.77	2400545700	46815	66.20	51800	51900	50900	67200	36200	51700	51277.23	9.86	0	5391	53366	52532	51966	51132	50566	52950	51550	64	15500	500	38250	100	1	12866420	6600	19.78	0.53	12	0.36	2593.00	96160.00	99500	20220916	-48.44	49350	20230726	3.95	79700	-35.63	20230404	49350	3.95	20230726	99500	-48.44	20220916	49350	3.95	20230726	4.19	Y	078340	500	64 억	1268332	N	N	7971	N	N
99	20230814	150605	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51500	-200	5	-0.39	2221650200	43333	61.28	51800	51900	50900	67200	36200	51700	51269.22	9.86	0	4746	53366	52532	51966	51132	50566	52950	51550	64	15500	500	38250	100	1	12866420	6626	19.86	0.54	12	0.34	2593.00	96160.00	99500	20220916	-48.24	49350	20230726	4.36	79700	-35.38	20230404	49350	4.36	20230726	99500	-48.24	20220916	49350	4.36	20230726	4.19	Y	078340	500	64 억	1268332	N	N	11174	N	N
100	20230814	140607	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51100	-600	5	-1.16	1875377100	36578	51.73	51800	51900	50900	67200	36200	51700	51270.59	9.86	0	4530	53366	52532	51966	51132	50566	52950	51550	64	15500	500	38250	100	1	12866420	6575	19.71	0.53	12	0.28	2593.00	96160.00	99500	20220916	-48.64	49350	20230726	3.55	79700	-35.88	20230404	49350	3.55	20230726	99500	-48.64	20220916	49350	3.55	20230726	4.19	Y	078340	500	64 억	1268332	N	N	11174	N	N
101	20230814	130603	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51200	-500	5	-0.97	1586513900	30921	43.73	51800	51900	51000	67200	36200	51700	51308.58	9.86	0	4059	53366	52532	51966	51132	50566	52950	51550	64	15500	500	38250	100	1	12866420	6588	19.75	0.53	12	0.24	2593.00	96160.00	99500	20220916	-48.54	49350	20230726	3.75	79700	-35.76	20230404	49350	3.75	20230726	99500	-48.54	20220916	49350	3.75	20230726	4.19	Y	078340	500	64 억	1268332	N	N	11174	N	N
102	20230814	120604	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51100	-600	5	-1.16	1372664800	26742	37.82	51800	51900	51000	67200	36200	51700	51329.88	9.86	0	3288	53366	52532	51966	51132	50566	52950	51550	64	15500	500	38250	100	1	12866420	6575	19.71	0.53	12	0.21	2593.00	96160.00	99500	20220916	-48.64	49350	20230726	3.55	79700	-35.88	20230404	49350	3.55	20230726	99500	-48.64	20220916	49350	3.55	20230726	4.19	Y	078340	500	64 억	1268332	N	N	11174	N	N
103	20230814	110602	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51300	-400	5	-0.77	1052382300	20493	28.98	51800	51900	51000	67200	36200	51700	51353.21	9.86	0	3786	53366	52532	51966	51132	50566	52950	51550	64	15500	500	38250	100	1	12866420	6600	19.78	0.53	12	0.16	2593.00	96160.00	99500	20220916	-48.44	49350	20230726	3.95	79700	-35.63	20230404	49350	3.95	20230726	99500	-48.44	20220916	49350	3.95	20230726	4.19	Y	078340	500	64 억	1268332	N	N	11174	N	N
104	20230814	100602	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51500	-200	5	-0.39	692941700	13484	19.07	51800	51900	51000	67200	36200	51700	51389.85	9.86	0	1407	53366	52532	51966	51132	50566	52950	51550	64	15500	500	38250	100	1	12866420	6626	19.86	0.54	12	0.10	2593.00	96160.00	99500	20220916	-48.24	49350	20230726	4.36	79700	-35.38	20230404	49350	4.36	20230726	99500	-48.24	20220916	49350	4.36	20230726	4.19	Y	078340	500	64 억	1268332	N	N	11174	N	N
105	20230814	090602	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51400	-300	5	-0.58	173691100	3369	4.76	51800	51900	51300	67200	36200	51700	51555.56	9.86	0	-1022	53366	52532	51966	51132	50566	52950	51550	64	15500	500	38250	100	1	12866420	6613	19.82	0.53	12	0.03	2593.00	96160.00	99500	20220916	-48.34	49350	20230726	4.15	79700	-35.51	20230404	49350	4.15	20230726	99500	-48.34	20220916	49350	4.15	20230726	4.19	Y	078340	500	64 억	1268332	N	N	11174	N	N
106	20230811	160602	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51700	300	2	0.58	3659371200	70143	83.53	51600	52800	51400	66800	36000	51400	52170.35	9.86	0	6093	52600	52000	51100	50500	49600	51550	50050	64	15400	500	38030	100	1	12866420	6652	19.94	0.54	12	0.55	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	4.22	Y	078340	500	64 억	1268614	N	N	11174	N	N
107	20230811	150559	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51900	500	2	0.97	3466674500	66421	79.10	51600	52800	51400	66800	36000	51400	52192.45	9.86	0	5439	52600	52000	51100	50500	49600	51550	50050	64	15400	500	38030	100	1	12866420	6678	20.02	0.54	12	0.52	2593.00	96160.00	99500	20220916	-47.84	49350	20230726	5.17	79700	-34.88	20230404	49350	5.17	20230726	99500	-47.84	20220916	49350	5.17	20230726	4.22	Y	078340	500	64 억	1268614	N	N	13479	N	N
108	20230811	140600	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52000	600	2	1.17	3133074400	59985	71.44	51600	52800	51400	66800	36000	51400	52230.96	9.86	0	4672	52600	52000	51100	50500	49600	51550	50050	64	15400	500	38030	100	1	12866420	6691	20.05	0.54	12	0.47	2593.00	96160.00	99500	20220916	-47.74	49350	20230726	5.37	79700	-34.76	20230404	49350	5.37	20230726	99500	-47.74	20220916	49350	5.37	20230726	4.22	Y	078340	500	64 억	1268614	N	N	13479	N	N
109	20230811	130557	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52200	800	2	1.56	2865235300	54839	65.31	51600	52800	51400	66800	36000	51400	52248.13	9.86	0	4670	52600	52000	51100	50500	49600	51550	50050	64	15400	500	38030	100	1	12866420	6716	20.13	0.54	12	0.43	2593.00	96160.00	99500	20220916	-47.54	49350	20230726	5.78	79700	-34.50	20230404	49350	5.78	20230726	99500	-47.54	20220916	49350	5.78	20230726	4.22	Y	078340	500	64 억	1268614	N	N	13479	N	N
110	20230811	120554	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52200	800	2	1.56	2541990800	48662	57.95	51600	52800	51400	66800	36000	51400	52237.70	9.86	0	3955	52600	52000	51100	50500	49600	51550	50050	64	15400	500	38030	100	1	12866420	6716	20.13	0.54	12	0.38	2593.00	96160.00	99500	20220916	-47.54	49350	20230726	5.78	79700	-34.50	20230404	49350	5.78	20230726	99500	-47.54	20220916	49350	5.78	20230726	4.22	Y	078340	500	64 억	1268614	N	N	13479	N	N
111	20230811	110553	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52200	800	2	1.56	2235924500	42809	50.98	51600	52800	51400	66800	36000	51400	52230.24	9.86	0	1880	52600	52000	51100	50500	49600	51550	50050	64	15400	500	38030	100	1	12866420	6716	20.13	0.54	12	0.33	2593.00	96160.00	99500	20220916	-47.54	49350	20230726	5.78	79700	-34.50	20230404	49350	5.78	20230726	99500	-47.54	20220916	49350	5.78	20230726	4.22	Y	078340	500	64 억	1268614	N	N	13479	N	N
112	20230811	100551	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52600	1200	2	2.33	1695051200	32466	38.66	51600	52800	51400	66800	36000	51400	52210.04	9.86	0	3586	52600	52000	51100	50500	49600	51550	50050	64	15400	500	38030	100	1	12866420	6768	20.29	0.55	12	0.25	2593.00	96160.00	99500	20220916	-47.14	49350	20230726	6.59	79700	-34.00	20230404	49350	6.59	20230726	99500	-47.14	20220916	49350	6.59	20230726	4.22	Y	078340	500	64 억	1268614	N	N	13479	N	N
113	20230811	090558	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52000	600	2	1.17	252407600	4885	5.82	51600	52000	51400	66800	36000	51400	51669.93	9.86	0	1219	52600	52000	51100	50500	49600	51550	50050	64	15400	500	38030	100	1	12866420	6691	20.05	0.54	12	0.04	2593.00	96160.00	99500	20220916	-47.74	49350	20230726	5.37	79700	-34.76	20230404	49350	5.37	20230726	99500	-47.74	20220916	49350	5.37	20230726	4.22	Y	078340	500	64 억	1268614	N	N	13479	N	N
114	20230810	160553	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51400	-200	5	-0.39	4229019200	82806	203.30	51600	51700	50200	67000	36200	51600	51070.67	9.82	0	5672	52733	52166	51533	50966	50333	52450	51250	64	15400	500	38180	100	1	12866420	6613	19.82	0.53	12	0.64	2593.00	96160.00	99500	20220916	-48.34	49350	20230726	4.15	79700	-35.51	20230404	49350	4.15	20230726	99500	-48.34	20220916	49350	4.15	20230726	4.25	Y	078340	500	64 억	1263842	N	N	13479	N	N
115	20230810	150551	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51600	0	3	0.00	3795610500	74378	182.61	51600	51700	50200	67000	36200	51600	51031.32	9.82	0	6741	52733	52166	51533	50966	50333	52450	51250	64	15400	500	38180	100	1	12866420	6639	19.90	0.54	12	0.58	2593.00	96160.00	99500	20220916	-48.14	49350	20230726	4.56	79700	-35.26	20230404	49350	4.56	20230726	99500	-48.14	20220916	49350	4.56	20230726	4.25	Y	078340	500	64 억	1263842	N	N	6422	N	N
116	20230810	140550	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51300	-300	5	-0.58	3347715400	65678	161.25	51600	51700	50200	67000	36200	51600	50971.59	9.82	0	6515	52733	52166	51533	50966	50333	52450	51250	64	15400	500	38180	100	1	12866420	6600	19.78	0.53	12	0.51	2593.00	96160.00	99500	20220916	-48.44	49350	20230726	3.95	79700	-35.63	20230404	49350	3.95	20230726	99500	-48.44	20220916	49350	3.95	20230726	4.25	Y	078340	500	64 억	1263842	N	N	6422	N	N
117	20230810	130546	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51200	-400	5	-0.78	2969164300	58292	143.11	51600	51700	50200	67000	36200	51600	50935.99	9.82	0	3499	52733	52166	51533	50966	50333	52450	51250	64	15400	500	38180	100	1	12866420	6588	19.75	0.53	12	0.45	2593.00	96160.00	99500	20220916	-48.54	49350	20230726	3.75	79700	-35.76	20230404	49350	3.75	20230726	99500	-48.54	20220916	49350	3.75	20230726	4.25	Y	078340	500	64 억	1263842	N	N	6422	N	N
118	20230810	120554	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51300	-300	5	-0.58	2609028100	51264	125.86	51600	51700	50200	67000	36200	51600	50893.89	9.82	0	1535	52733	52166	51533	50966	50333	52450	51250	64	15400	500	38180	100	1	12866420	6600	19.78	0.53	12	0.40	2593.00	96160.00	99500	20220916	-48.44	49350	20230726	3.95	79700	-35.63	20230404	49350	3.95	20230726	99500	-48.44	20220916	49350	3.95	20230726	4.25	Y	078340	500	64 억	1263842	N	N	6422	N	N
119	20230810	110554	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51100	-500	5	-0.97	2113208300	41619	102.18	51600	51600	50200	67000	36200	51600	50774.99	9.82	0	1154	52733	52166	51533	50966	50333	52450	51250	64	15400	500	38180	100	1	12866420	6575	19.71	0.53	12	0.32	2593.00	96160.00	99500	20220916	-48.64	49350	20230726	3.55	79700	-35.88	20230404	49350	3.55	20230726	99500	-48.64	20220916	49350	3.55	20230726	4.25	Y	078340	500	64 억	1263842	N	N	6422	N	N
120	20230810	100553	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51000	-600	5	-1.16	1650402900	32561	79.94	51600	51600	50200	67000	36200	51600	50686.35	9.82	0	-3456	52733	52166	51533	50966	50333	52450	51250	64	15400	500	38180	100	1	12866420	6562	19.67	0.53	12	0.25	2593.00	96160.00	99500	20220916	-48.74	49350	20230726	3.34	79700	-36.01	20230404	49350	3.34	20230726	99500	-48.74	20220916	49350	3.34	20230726	4.25	Y	078340	500	64 억	1263842	N	N	6422	N	N
121	20230810	090558	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50600	-1000	5	-1.94	374980200	7370	18.09	51600	51600	50500	67000	36200	51600	50878.78	9.82	0	-4376	52733	52166	51533	50966	50333	52450	51250	64	15400	500	38180	100	1	12866420	6510	19.51	0.53	12	0.06	2593.00	96160.00	99500	20220916	-49.15	49350	20230726	2.53	79700	-36.51	20230404	49350	2.53	20230726	99500	-49.15	20220916	49350	2.53	20230726	4.25	Y	078340	500	64 억	1263842	N	N	6422	N	N
122	20230809	160551	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51600	300	2	0.58	2054147300	39778	67.62	51300	52100	50900	66600	36000	51300	51640.69	9.83	0	10751	53300	52300	51800	50800	50300	52050	50550	64	15300	500	37960	100	1	12866420	6639	19.90	0.54	12	0.31	2593.00	96160.00	99500	20220916	-48.14	49350	20230726	4.56	79700	-35.26	20230404	49350	4.56	20230726	99500	-48.14	20220916	49350	4.56	20230726	4.28	Y	078340	500	64 억	1264234	N	N	6422	N	N
123	20230809	150544	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51800	500	2	0.97	1900888300	36811	62.58	51300	52100	50900	66600	36000	51300	51639.25	9.83	0	10135	53300	52300	51800	50800	50300	52050	50550	64	15300	500	37960	100	1	12866420	6665	19.98	0.54	12	0.29	2593.00	96160.00	99500	20220916	-47.94	49350	20230726	4.96	79700	-35.01	20230404	49350	4.96	20230726	99500	-47.94	20220916	49350	4.96	20230726	4.28	Y	078340	500	64 억	1264234	N	N	5654	N	N
124	20230809	140544	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51600	300	2	0.58	1669003500	32327	54.95	51300	52100	50900	66600	36000	51300	51628.90	9.83	0	10401	53300	52300	51800	50800	50300	52050	50550	64	15300	500	37960	100	1	12866420	6639	19.90	0.54	12	0.25	2593.00	96160.00	99500	20220916	-48.14	49350	20230726	4.56	79700	-35.26	20230404	49350	4.56	20230726	99500	-48.14	20220916	49350	4.56	20230726	4.28	Y	078340	500	64 억	1264234	N	N	5654	N	N
125	20230809	130556	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51900	600	2	1.17	1437584500	27862	47.36	51300	52100	50900	66600	36000	51300	51596.73	9.83	0	10034	53300	52300	51800	50800	50300	52050	50550	64	15300	500	37960	100	1	12866420	6678	20.02	0.54	12	0.22	2593.00	96160.00	99500	20220916	-47.84	49350	20230726	5.17	79700	-34.88	20230404	49350	5.17	20230726	99500	-47.84	20220916	49350	5.17	20230726	4.28	Y	078340	500	64 억	1264234	N	N	5654	N	N
126	20230809	120553	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51900	600	2	1.17	1213463600	23532	40.00	51300	52100	50900	66600	36000	51300	51566.67	9.83	0	8332	53300	52300	51800	50800	50300	52050	50550	64	15300	500	37960	100	1	12866420	6678	20.02	0.54	12	0.18	2593.00	96160.00	99500	20220916	-47.84	49350	20230726	5.17	79700	-34.88	20230404	49350	5.17	20230726	99500	-47.84	20220916	49350	5.17	20230726	4.28	Y	078340	500	64 억	1264234	N	N	5654	N	N
127	20230809	110552	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51800	500	2	0.97	1052400500	20423	34.72	51300	52100	50900	66600	36000	51300	51530.30	9.83	0	7322	53300	52300	51800	50800	50300	52050	50550	64	15300	500	37960	100	1	12866420	6665	19.98	0.54	12	0.16	2593.00	96160.00	99500	20220916	-47.94	49350	20230726	4.96	79700	-35.01	20230404	49350	4.96	20230726	99500	-47.94	20220916	49350	4.96	20230726	4.28	Y	078340	500	64 억	1264234	N	N	5654	N	N
128	20230809	100543	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51700	400	2	0.78	786541900	15300	26.01	51300	51900	50900	66600	36000	51300	51408.05	9.83	0	7052	53300	52300	51800	50800	50300	52050	50550	64	15300	500	37960	100	1	12866420	6652	19.94	0.54	12	0.12	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	4.28	Y	078340	500	64 억	1264234	N	N	5654	N	N
129	20230809	090545	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51100	-200	5	-0.39	90492900	1768	3.01	51300	51700	51000	66600	36000	51300	51182.97	9.83	0	737	53300	52300	51800	50800	50300	52050	50550	64	15300	500	37960	100	1	12866420	6575	19.71	0.53	12	0.01	2593.00	96160.00	99500	20220916	-48.64	49350	20230726	3.55	79700	-35.88	20230404	49350	3.55	20230726	99500	-48.64	20220916	49350	3.55	20230726	4.28	Y	078340	500	64 억	1264234	N	N	5654	N	N
130	20230808	160556	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51300	-1000	5	-1.91	2948924000	56834	63.25	52800	52800	51300	67900	36700	52300	51887.36	9.94	86	-4962	54500	53400	52300	51200	50100	53950	51750	64	15600	500	38700	100	1	12866420	6600	19.78	0.53	12	0.44	2593.00	96160.00	99500	20220916	-48.44	49350	20230726	3.95	79700	-35.63	20230404	49350	3.95	20230726	99500	-48.44	20220916	49350	3.95	20230726	4.32	Y	078340	500	64 억	1279046	N	N	4302	N	N
131	20230808	150549	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51400	-900	5	-1.72	2678580000	51574	57.40	52800	52800	51400	67900	36700	52300	51936.63	9.94	86	-5214	54500	53400	52300	51200	50100	53950	51750	64	15600	500	38700	100	1	12866420	6613	19.82	0.53	12	0.40	2593.00	96160.00	99500	20220916	-48.34	49350	20230726	4.15	79700	-35.51	20230404	49350	4.15	20230726	99500	-48.34	20220916	49350	4.15	20230726	4.32	Y	078340	500	64 억	1279046	N	N	9634	N	N
132	20230808	140546	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51800	-500	5	-0.96	2018057500	38791	43.17	52800	52800	51600	67900	36700	52300	52023.86	9.94	86	-961	54500	53400	52300	51200	50100	53950	51750	64	15600	500	38700	100	1	12866420	6665	19.98	0.54	12	0.30	2593.00	96160.00	99500	20220916	-47.94	49350	20230726	4.96	79700	-35.01	20230404	49350	4.96	20230726	99500	-47.94	20220916	49350	4.96	20230726	4.32	Y	078340	500	64 억	1279046	N	N	9634	N	N
133	20230808	130540	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52000	-300	5	-0.57	1862983700	35806	39.85	52800	52800	51600	67900	36700	52300	52029.93	9.94	86	-1162	54500	53400	52300	51200	50100	53950	51750	64	15600	500	38700	100	1	12866420	6691	20.05	0.54	12	0.28	2593.00	96160.00	99500	20220916	-47.74	49350	20230726	5.37	79700	-34.76	20230404	49350	5.37	20230726	99500	-47.74	20220916	49350	5.37	20230726	4.32	Y	078340	500	64 억	1279046	N	N	9634	N	N
134	20230808	120546	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52000	-300	5	-0.57	1704127600	32755	36.45	52800	52800	51600	67900	36700	52300	52026.49	9.94	86	-2300	54500	53400	52300	51200	50100	53950	51750	64	15600	500	38700	100	1	12866420	6691	20.05	0.54	12	0.25	2593.00	96160.00	99500	20220916	-47.74	49350	20230726	5.37	79700	-34.76	20230404	49350	5.37	20230726	99500	-47.74	20220916	49350	5.37	20230726	4.32	Y	078340	500	64 억	1279046	N	N	9634	N	N
135	20230808	110538	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51900	-400	5	-0.76	1472873500	28308	31.50	52800	52800	51600	67900	36700	52300	52030.29	9.94	86	-2362	54500	53400	52300	51200	50100	53950	51750	64	15600	500	38700	100	1	12866420	6678	20.02	0.54	12	0.22	2593.00	96160.00	99500	20220916	-47.84	49350	20230726	5.17	79700	-34.88	20230404	49350	5.17	20230726	99500	-47.84	20220916	49350	5.17	20230726	4.32	Y	078340	500	64 억	1279046	N	N	9634	N	N
136	20230808	100548	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52200	-100	5	-0.19	1071202200	20567	22.89	52800	52800	51600	67900	36700	52300	52083.54	9.94	86	-3048	54500	53400	52300	51200	50100	53950	51750	64	15600	500	38700	100	1	12866420	6716	20.13	0.54	12	0.16	2593.00	96160.00	99500	20220916	-47.54	49350	20230726	5.78	79700	-34.50	20230404	49350	5.78	20230726	99500	-47.54	20220916	49350	5.78	20230726	4.32	Y	078340	500	64 억	1279046	N	N	9634	N	N
137	20230808	090548	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52000	-300	5	-0.57	255530300	4882	5.43	52800	52800	51900	67900	36700	52300	52341.32	9.94	86	-757	54500	53400	52300	51200	50100	53950	51750	64	15600	500	38700	100	1	12866420	6691	20.05	0.54	12	0.04	2593.00	96160.00	99500	20220916	-47.74	49350	20230726	5.37	79700	-34.76	20230404	49350	5.37	20230726	99500	-47.74	20220916	49350	5.37	20230726	4.32	Y	078340	500	64 억	1279046	N	N	9634	N	N
138	20230807	160545	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52300	900	2	1.75	4681662200	89175	60.37	51600	53400	51200	66800	36000	51400	52500.17	9.76	86	24459	53400	52400	51500	50500	49600	51950	50050	64	15400	500	38030	100	1	12866420	6729	20.17	0.54	12	0.69	2593.00	96160.00	99500	20220916	-47.44	49350	20230726	5.98	79700	-34.38	20230404	49350	5.98	20230726	99500	-47.44	20220916	49350	5.98	20230726	4.25	Y	078340	500	64 억	1255224	N	N	9634	N	N
139	20230807	150544	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52300	900	2	1.75	4265837700	81223	54.98	51600	53400	51200	66800	36000	51400	52520.07	9.76	86	21623	53400	52400	51500	50500	49600	51950	50050	64	15400	500	38030	100	1	12866420	6729	20.17	0.54	12	0.63	2593.00	96160.00	99500	20220916	-47.44	49350	20230726	5.98	79700	-34.38	20230404	49350	5.98	20230726	99500	-47.44	20220916	49350	5.98	20230726	4.25	Y	078340	500	64 억	1255224	N	N	11803	N	N
140	20230807	140546	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52500	1100	2	2.14	3850478900	73290	49.61	51600	53400	51200	66800	36000	51400	52537.58	9.76	86	21105	53400	52400	51500	50500	49600	51950	50050	64	15400	500	38030	100	1	12866420	6755	20.25	0.55	12	0.57	2593.00	96160.00	99500	20220916	-47.24	49350	20230726	6.38	79700	-34.13	20230404	49350	6.38	20230726	99500	-47.24	20220916	49350	6.38	20230726	4.25	Y	078340	500	64 억	1255224	N	N	11803	N	N
141	20230807	130542	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52900	1500	2	2.92	3427011200	65235	44.16	51600	53400	51200	66800	36000	51400	52533.32	9.76	86	23017	53400	52400	51500	50500	49600	51950	50050	64	15400	500	38030	100	1	12866420	6806	20.40	0.55	12	0.51	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	4.25	Y	078340	500	64 억	1255224	N	N	11803	N	N
142	20230807	120540	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52800	1400	2	2.72	2676908500	51063	34.57	51600	53400	51200	66800	36000	51400	52423.64	9.76	86	17740	53400	52400	51500	50500	49600	51950	50050	64	15400	500	38030	100	1	12866420	6793	20.36	0.55	12	0.40	2593.00	96160.00	99500	20220916	-46.93	49350	20230726	6.99	79700	-33.75	20230404	49350	6.99	20230726	99500	-46.93	20220916	49350	6.99	20230726	4.25	Y	078340	500	64 억	1255224	N	N	11803	N	N
143	20230807	110536	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52800	1400	2	2.72	2369412200	45214	30.61	51600	53400	51200	66800	36000	51400	52404.39	9.76	86	18917	53400	52400	51500	50500	49600	51950	50050	64	15400	500	38030	100	1	12866420	6793	20.36	0.55	12	0.35	2593.00	96160.00	99500	20220916	-46.93	49350	20230726	6.99	79700	-33.75	20230404	49350	6.99	20230726	99500	-46.93	20220916	49350	6.99	20230726	4.25	Y	078340	500	64 억	1255224	N	N	11803	N	N
144	20230807	100542	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52500	1100	2	2.14	1561576600	29939	20.27	51600	52800	51200	66800	36000	51400	52158.61	9.76	86	13443	53400	52400	51500	50500	49600	51950	50050	64	15400	500	38030	100	1	12866420	6755	20.25	0.55	12	0.23	2593.00	96160.00	99500	20220916	-47.24	49350	20230726	6.38	79700	-34.13	20230404	49350	6.38	20230726	99500	-47.24	20220916	49350	6.38	20230726	4.25	Y	078340	500	64 억	1255224	N	N	11803	N	N
145	20230807	090541	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51600	200	2	0.39	171230700	3328	2.25	51600	51600	51200	66800	36000	51400	51451.53	9.76	86	571	53400	52400	51500	50500	49600	51950	50050	64	15400	500	38030	100	1	12866420	6639	19.90	0.54	12	0.03	2593.00	96160.00	99500	20220916	-48.14	49350	20230726	4.56	79700	-35.26	20230404	49350	4.56	20230726	99500	-48.14	20220916	49350	4.56	20230726	4.25	Y	078340	500	64 억	1255224	N	N	11803	N	N
146	20230804	160536	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51400	-1200	5	-2.28	7551022100	147161	84.52	52000	52500	50600	68300	36900	52600	51310.23	9.82	0	-2091	55533	54066	52033	50566	48533	53050	49550	64	15700	500	38920	100	1	12866420	6613	19.82	0.53	12	1.14	2593.00	96160.00	99500	20220916	-48.34	49350	20230726	4.15	79700	-35.51	20230404	49350	4.15	20230726	99500	-48.34	20220916	49350	4.15	20230726	4.30	Y	078340	500	64 억	1263342	N	N	11803	N	N
147	20230804	150538	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51600	-1000	5	-1.90	7078548400	137983	79.25	52000	52500	50600	68300	36900	52600	51299.05	9.82	0	-3725	55533	54066	52033	50566	48533	53050	49550	64	15700	500	38920	100	1	12866420	6639	19.90	0.54	12	1.07	2593.00	96160.00	99500	20220916	-48.14	49350	20230726	4.56	79700	-35.26	20230404	49350	4.56	20230726	99500	-48.14	20220916	49350	4.56	20230726	4.30	Y	078340	500	64 억	1263342	N	N	21000	N	N
148	20230804	140545	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51300	-1300	5	-2.47	6209066600	121111	69.56	52000	52500	50600	68300	36900	52600	51266.28	9.82	0	-8975	55533	54066	52033	50566	48533	53050	49550	64	15700	500	38920	100	1	12866420	6600	19.78	0.53	12	0.94	2593.00	96160.00	99500	20220916	-48.44	49350	20230726	3.95	79700	-35.63	20230404	49350	3.95	20230726	99500	-48.44	20220916	49350	3.95	20230726	4.30	Y	078340	500	64 억	1263342	N	N	21000	N	N
149	20230804	130536	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51100	-1500	5	-2.85	5762901700	112383	64.55	52000	52500	50600	68300	36900	52600	51277.75	9.82	0	-10600	55533	54066	52033	50566	48533	53050	49550	64	15700	500	38920	100	1	12866420	6575	19.71	0.53	12	0.87	2593.00	96160.00	99500	20220916	-48.64	49350	20230726	3.55	79700	-35.88	20230404	49350	3.55	20230726	99500	-48.64	20220916	49350	3.55	20230726	4.30	Y	078340	500	64 억	1263342	N	N	21000	N	N
150	20230804	120535	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51100	-1500	5	-2.85	5057513800	98557	56.61	52000	52500	50600	68300	36900	52600	51314.10	9.82	0	-5544	55533	54066	52033	50566	48533	53050	49550	64	15700	500	38920	100	1	12866420	6575	19.71	0.53	12	0.77	2593.00	96160.00	99500	20220916	-48.64	49350	20230726	3.55	79700	-35.88	20230404	49350	3.55	20230726	99500	-48.64	20220916	49350	3.55	20230726	4.30	Y	078340	500	64 억	1263342	N	N	21000	N	N
151	20230804	110539	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51300	-1300	5	-2.47	4273685900	83200	47.79	52000	52500	50600	68300	36900	52600	51364.68	9.82	0	-5076	55533	54066	52033	50566	48533	53050	49550	64	15700	500	38920	100	1	12866420	6600	19.78	0.53	12	0.65	2593.00	96160.00	99500	20220916	-48.44	49350	20230726	3.95	79700	-35.63	20230404	49350	3.95	20230726	99500	-48.44	20220916	49350	3.95	20230726	4.30	Y	078340	500	64 억	1263342	N	N	21000	N	N
152	20230804	100533	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51600	-1000	5	-1.90	3362817500	65450	37.59	52000	52500	50600	68300	36900	52600	51377.76	9.82	0	-7654	55533	54066	52033	50566	48533	53050	49550	64	15700	500	38920	100	1	12866420	6639	19.90	0.54	12	0.51	2593.00	96160.00	99500	20220916	-48.14	49350	20230726	4.56	79700	-35.26	20230404	49350	4.56	20230726	99500	-48.14	20220916	49350	4.56	20230726	4.30	Y	078340	500	64 억	1263342	N	N	21000	N	N
153	20230804	090532	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51900	-700	5	-1.33	792416800	15257	8.76	52000	52500	51500	68300	36900	52600	51932.80	9.82	0	2237	55533	54066	52033	50566	48533	53050	49550	64	15700	500	38920	100	1	12866420	6678	20.02	0.54	12	0.12	2593.00	96160.00	99500	20220916	-47.84	49350	20230726	5.17	79700	-34.88	20230404	49350	5.17	20230726	99500	-47.84	20220916	49350	5.17	20230726	4.30	Y	078340	500	64 억	1263342	N	N	21000	N	N
154	20230803	160533	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52600	-1700	5	-3.13	8972565000	173525	223.24	53500	53500	50000	70500	38100	54300	51703.81	9.90	0	-2423	55900	55100	54300	53500	52700	54700	53100	64	16200	500	40180	100	1	12866420	6768	20.29	0.55	12	1.35	2593.00	96160.00	99500	20220916	-47.14	49350	20230726	6.59	79700	-34.00	20230404	49350	6.59	20230726	99500	-47.14	20220916	49350	6.59	20230726	4.25	Y	078340	500	64 억	1273751	N	N	21000	N	N
155	20230803	150536	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52600	-1700	5	-3.13	8576658000	165994	213.55	53500	53500	50000	70500	38100	54300	51668.40	9.90	0	-2889	55900	55100	54300	53500	52700	54700	53100	64	16200	500	40180	100	1	12866420	6768	20.29	0.55	12	1.29	2593.00	96160.00	99500	20220916	-47.14	49350	20230726	6.59	79700	-34.00	20230404	49350	6.59	20230726	99500	-47.14	20220916	49350	6.59	20230726	4.25	Y	078340	500	64 억	1273751	N	N	17846	N	N
156	20230803	140531	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52300	-2000	5	-3.68	7984021300	154676	198.99	53500	53500	50000	70500	38100	54300	51617.63	9.90	0	-3855	55900	55100	54300	53500	52700	54700	53100	64	16200	500	40180	100	1	12866420	6729	20.17	0.54	12	1.20	2593.00	96160.00	99500	20220916	-47.44	49350	20230726	5.98	79700	-34.38	20230404	49350	5.98	20230726	99500	-47.44	20220916	49350	5.98	20230726	4.25	Y	078340	500	64 억	1273751	N	N	17846	N	N
157	20230803	130534	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52300	-2000	5	-3.68	7335584500	142357	183.14	53500	53500	50000	70500	38100	54300	51529.40	9.90	0	-3301	55900	55100	54300	53500	52700	54700	53100	64	16200	500	40180	100	1	12866420	6729	20.17	0.54	12	1.11	2593.00	96160.00	99500	20220916	-47.44	49350	20230726	5.98	79700	-34.38	20230404	49350	5.98	20230726	99500	-47.44	20220916	49350	5.98	20230726	4.25	Y	078340	500	64 억	1273751	N	N	17846	N	N
158	20230803	120536	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52500	-1800	5	-3.31	6870955900	133501	171.75	53500	53500	50000	70500	38100	54300	51467.34	9.90	0	-8142	55900	55100	54300	53500	52700	54700	53100	64	16200	500	40180	100	1	12866420	6755	20.25	0.55	12	1.04	2593.00	96160.00	99500	20220916	-47.24	49350	20230726	6.38	79700	-34.13	20230404	49350	6.38	20230726	99500	-47.24	20220916	49350	6.38	20230726	4.25	Y	078340	500	64 억	1273751	N	N	17846	N	N
159	20230803	110530	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51800	-2500	5	-4.60	6162782300	119924	154.28	53500	53500	50000	70500	38100	54300	51388.94	9.90	0	-14026	55900	55100	54300	53500	52700	54700	53100	64	16200	500	40180	100	1	12866420	6665	19.98	0.54	12	0.93	2593.00	96160.00	99500	20220916	-47.94	49350	20230726	4.96	79700	-35.01	20230404	49350	4.96	20230726	99500	-47.94	20220916	49350	4.96	20230726	4.25	Y	078340	500	64 억	1273751	N	N	17846	N	N
160	20230803	100529	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51400	-2900	5	-5.34	5301161600	103292	132.89	53500	53500	50000	70500	38100	54300	51321.95	9.90	0	-14340	55900	55100	54300	53500	52700	54700	53100	64	16200	500	40180	100	1	12866420	6613	19.82	0.53	12	0.80	2593.00	96160.00	99500	20220916	-48.34	49350	20230726	4.15	79700	-35.51	20230404	49350	4.15	20230726	99500	-48.34	20220916	49350	4.15	20230726	4.25	Y	078340	500	64 억	1273751	N	N	17846	N	N
161	20230803	090528	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52000	-2300	5	-4.24	809796100	15453	19.88	53500	53500	51700	70500	38100	54300	52403.20	9.90	0	-4476	55900	55100	54300	53500	52700	54700	53100	64	16200	500	40180	100	1	12866420	6691	20.05	0.54	12	0.12	2593.00	96160.00	99500	20220916	-47.74	49350	20230726	5.37	79700	-34.76	20230404	49350	5.37	20230726	99500	-47.74	20220916	49350	5.37	20230726	4.25	Y	078340	500	64 억	1273751	N	N	17846	N	N
162	20230802	160532	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	54300	-300	5	-0.55	4170402500	76990	76.23	54600	55100	53500	70900	38300	54600	54168.09	9.80	0	16814	55933	55266	54433	53766	52933	55600	54100	64	16300	500	40400	100	1	12866420	6986	20.94	0.56	12	0.60	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	4.27	Y	078340	500	64 억	1260334	N	N	17846	N	N
163	20230802	150540	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	54100	-500	5	-0.92	3911873100	72223	71.51	54600	55100	53500	70900	38300	54600	54163.80	9.80	0	15771	55933	55266	54433	53766	52933	55600	54100	64	16300	500	40400	100	1	12866420	6961	20.86	0.56	12	0.56	2593.00	96160.00	99500	20220916	-45.63	49350	20230726	9.63	79700	-32.12	20230404	49350	9.63	20230726	99500	-45.63	20220916	49350	9.63	20230726	4.27	Y	078340	500	64 억	1260334	N	N	26087	N	N
164	20230802	140533	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53900	-700	5	-1.28	3441893200	63505	62.88	54600	55100	53500	70900	38300	54600	54198.76	9.80	0	14848	55933	55266	54433	53766	52933	55600	54100	64	16300	500	40400	100	1	12866420	6935	20.79	0.56	12	0.49	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	4.27	Y	078340	500	64 억	1260334	N	N	26087	N	N
165	20230802	130531	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	54100	-500	5	-0.92	2745769500	50594	50.10	54600	55100	53500	70900	38300	54600	54270.64	9.80	0	10592	55933	55266	54433	53766	52933	55600	54100	64	16300	500	40400	100	1	12866420	6961	20.86	0.56	12	0.39	2593.00	96160.00	99500	20220916	-45.63	49350	20230726	9.63	79700	-32.12	20230404	49350	9.63	20230726	99500	-45.63	20220916	49350	9.63	20230726	4.27	Y	078340	500	64 억	1260334	N	N	26087	N	N
166	20230802	120527	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	54200	-400	5	-0.73	2418861600	44559	44.12	54600	55100	53500	70900	38300	54600	54284.45	9.80	0	11337	55933	55266	54433	53766	52933	55600	54100	64	16300	500	40400	100	1	12866420	6974	20.90	0.56	12	0.35	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	4.27	Y	078340	500	64 억	1260334	N	N	26087	N	N
167	20230802	110526	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	54500	-100	5	-0.18	1935708300	35660	35.31	54600	55100	53500	70900	38300	54600	54282.31	9.80	0	7998	55933	55266	54433	53766	52933	55600	54100	64	16300	500	40400	100	1	12866420	7012	21.02	0.57	12	0.28	2593.00	96160.00	99500	20220916	-45.23	49350	20230726	10.44	79700	-31.62	20230404	49350	10.44	20230726	99500	-45.23	20220916	49350	10.44	20230726	4.27	Y	078340	500	64 억	1260334	N	N	26087	N	N
168	20230802	100528	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	54700	100	2	0.18	1222749500	22655	22.43	54600	54800	53500	70900	38300	54600	53972.53	9.80	0	8188	55933	55266	54433	53766	52933	55600	54100	64	16300	500	40400	100	1	12866420	7038	21.10	0.57	12	0.18	2593.00	96160.00	99500	20220916	-45.03	49350	20230726	10.84	79700	-31.37	20230404	49350	10.84	20230726	99500	-45.03	20220916	49350	10.84	20230726	4.27	Y	078340	500	64 억	1260334	N	N	26087	N	N
169	20230802	090527	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	54000	-600	5	-1.10	368059300	6814	6.75	54600	54600	53600	70900	38300	54600	54014.90	9.80	0	1826	55933	55266	54433	53766	52933	55600	54100	64	16300	500	40400	100	1	12866420	6948	20.83	0.56	12	0.05	2593.00	96160.00	99500	20220916	-45.73	49350	20230726	9.42	79700	-32.25	20230404	49350	9.42	20230726	99500	-45.73	20220916	49350	9.42	20230726	4.27	Y	078340	500	64 억	1260334	N	N	26087	N	N
170	20230801	160528	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	54600	200	2	0.37	5465006100	100185	87.79	54100	55100	53600	70700	38100	54400	54549.18	9.78	0	13941	56066	55232	53966	53132	51866	55650	53550	64	16300	500	40250	100	1	12866420	7025	21.06	0.57	12	0.78	2593.00	96160.00	99500	20220916	-45.13	49350	20230726	10.64	79700	-31.49	20230404	49350	10.64	20230726	99500	-45.13	20220916	49350	10.64	20230726	4.19	Y	078340	500	64 억	1258295	N	N	26087	N	N
171	20230801	150525	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	54700	300	2	0.55	5027090800	92173	80.77	54100	55100	53600	70700	38100	54400	54539.78	9.78	0	10168	56066	55232	53966	53132	51866	55650	53550	64	16300	500	40250	100	1	12866420	7038	21.10	0.57	12	0.72	2593.00	96160.00	99500	20220916	-45.03	49350	20230726	10.84	79700	-31.37	20230404	49350	10.84	20230726	99500	-45.03	20220916	49350	10.84	20230726	4.19	Y	078340	500	64 억	1258295	N	N	20213	N	N
172	20230801	140536	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	54600	200	2	0.37	4535043700	83157	72.87	54100	55100	53600	70700	38100	54400	54535.97	9.78	0	8390	56066	55232	53966	53132	51866	55650	53550	64	16300	500	40250	100	1	12866420	7025	21.06	0.57	12	0.65	2593.00	96160.00	99500	20220916	-45.13	49350	20230726	10.64	79700	-31.49	20230404	49350	10.64	20230726	99500	-45.13	20220916	49350	10.64	20230726	4.19	Y	078340	500	64 억	1258295	N	N	20213	N	N
173	20230801	130524	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	54700	300	2	0.55	3929534600	72047	63.14	54100	55100	53600	70700	38100	54400	54541.32	9.78	0	7694	56066	55232	53966	53132	51866	55650	53550	64	16300	500	40250	100	1	12866420	7038	21.10	0.57	12	0.56	2593.00	96160.00	99500	20220916	-45.03	49350	20230726	10.84	79700	-31.37	20230404	49350	10.84	20230726	99500	-45.03	20220916	49350	10.84	20230726	4.19	Y	078340	500	64 억	1258295	N	N	20213	N	N
174	20230801	120525	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	54800	400	2	0.74	3468910800	63625	55.76	54100	55100	53600	70700	38100	54400	54521.24	9.78	0	10083	56066	55232	53966	53132	51866	55650	53550	64	16300	500	40250	100	1	12866420	7051	21.13	0.57	12	0.49	2593.00	96160.00	99500	20220916	-44.92	49350	20230726	11.04	79700	-31.24	20230404	49350	11.04	20230726	99500	-44.92	20220916	49350	11.04	20230726	4.19	Y	078340	500	64 억	1258295	N	N	20213	N	N
175	20230801	110522	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	55100	700	2	1.29	2924918000	53690	47.05	54100	55100	53600	70700	38100	54400	54477.93	9.78	0	10054	56066	55232	53966	53132	51866	55650	53550	64	16300	500	40250	100	1	12866420	7089	21.25	0.57	12	0.42	2593.00	96160.00	99500	20220916	-44.62	49350	20230726	11.65	79700	-30.87	20230404	49350	11.65	20230726	99500	-44.62	20220916	49350	11.65	20230726	4.19	Y	078340	500	64 억	1258295	N	N	20213	N	N
176	20230801	100526	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	54400	0	3	0.00	2160566100	39742	34.83	54100	54900	53600	70700	38100	54400	54364.78	9.78	0	4060	56066	55232	53966	53132	51866	55650	53550	64	16300	500	40250	100	1	12866420	6999	20.98	0.57	12	0.31	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	4.19	Y	078340	500	64 억	1258295	N	N	20213	N	N
177	20230801	090521	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	54500	100	2	0.18	434323500	8050	7.05	54100	54500	53600	70700	38100	54400	53951.67	9.78	0	-1796	56066	55232	53966	53132	51866	55650	53550	64	16300	500	40250	100	1	12866420	7012	21.02	0.57	12	0.06	2593.00	96160.00	99500	20220916	-45.23	49350	20230726	10.44	79700	-31.62	20230404	49350	10.44	20230726	99500	-45.23	20220916	49350	10.44	20230726	4.19	Y	078340	500	64 억	1258295	N	N	20213	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History