KissMeData/078340/price/prices-20230901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160634	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	44700	900	2	2.05	2325387350	52498	97.02	43400	44900	43250	56900	30700	43800	44294.18	9.90	9628	44800	44300	43900	43400	43000	44100	43200	64	13100	500	32410	50	1	12866420	5751	17.24	0.46	12	0.41	2593.00	96160.00	82100	20221005	-45.55	43250	20230927	3.35	79700	-43.91	20230404	43250	3.35	20230927	82100	-45.55	20221005	43250	3.35	20230927	3.84	Y	078340	500	64 억	1274332	N	N	8267	N	N
3	20230927	150638	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	44850	1050	2	2.40	2125886850	48042	88.78	43400	44850	43250	56900	30700	43800	44250.59	9.90	8842	44800	44300	43900	43400	43000	44100	43200	64	13100	500	32410	50	1	12866420	5771	17.30	0.47	12	0.37	2593.00	96160.00	82100	20221005	-45.37	43250	20230927	3.70	79700	-43.73	20230404	43250	3.70	20230927	82100	-45.37	20221005	43250	3.70	20230927	3.84	Y	078340	500	64 억	1274332	N	N	6706	N	N
4	20230927	140638	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	44550	750	2	1.71	1742968950	39482	72.96	43400	44700	43250	56900	30700	43800	44145.91	9.90	7562	44800	44300	43900	43400	43000	44100	43200	64	13100	500	32410	50	1	12866420	5732	17.18	0.46	12	0.31	2593.00	96160.00	82100	20221005	-45.74	43250	20230927	3.01	79700	-44.10	20230404	43250	3.01	20230927	82100	-45.74	20221005	43250	3.01	20230927	3.84	Y	078340	500	64 억	1274332	N	N	6706	N	N
5	20230927	130630	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	44500	700	2	1.60	1500773850	34048	62.92	43400	44700	43250	56900	30700	43800	44078.18	9.90	7068	44800	44300	43900	43400	43000	44100	43200	64	13100	500	32410	50	1	12866420	5726	17.16	0.46	12	0.26	2593.00	96160.00	82100	20221005	-45.80	43250	20230927	2.89	79700	-44.17	20230404	43250	2.89	20230927	82100	-45.80	20221005	43250	2.89	20230927	3.84	Y	078340	500	64 억	1274332	N	N	6706	N	N
6	20230927	120631	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	44200	400	2	0.91	1199279800	27249	50.36	43400	44700	43250	56900	30700	43800	44011.88	9.90	5503	44800	44300	43900	43400	43000	44100	43200	64	13100	500	32410	50	1	12866420	5687	17.05	0.46	12	0.21	2593.00	96160.00	82100	20221005	-46.16	43250	20230927	2.20	79700	-44.54	20230404	43250	2.20	20230927	82100	-46.16	20221005	43250	2.20	20230927	3.84	Y	078340	500	64 억	1274332	N	N	6706	N	N
7	20230927	110636	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	44650	850	2	1.94	1027123600	23376	43.20	43400	44700	43250	56900	30700	43800	43939.24	9.90	4234	44800	44300	43900	43400	43000	44100	43200	64	13100	500	32410	50	1	12866420	5745	17.22	0.46	12	0.18	2593.00	96160.00	82100	20221005	-45.62	43250	20230927	3.24	79700	-43.98	20230404	43250	3.24	20230927	82100	-45.62	20221005	43250	3.24	20230927	3.84	Y	078340	500	64 억	1274332	N	N	6706	N	N
8	20230927	100632	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	44150	350	2	0.80	735597250	16811	31.07	43400	44200	43250	56900	30700	43800	43756.90	9.90	1683	44800	44300	43900	43400	43000	44100	43200	64	13100	500	32410	50	1	12866420	5681	17.03	0.46	12	0.13	2593.00	96160.00	82100	20221005	-46.22	43250	20230927	2.08	79700	-44.60	20230404	43250	2.08	20230927	82100	-46.22	20221005	43250	2.08	20230927	3.84	Y	078340	500	64 억	1274332	N	N	6706	N	N
9	20230927	090641	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	43500	-300	5	-0.68	111126300	2558	4.73	43400	43800	43250	56900	30700	43800	43442.65	9.90	-377	44800	44300	43900	43400	43000	44100	43200	64	13100	500	32410	50	1	12866420	5597	16.78	0.45	12	0.02	2593.00	96160.00	82100	20221005	-47.02	43250	20230927	0.58	79700	-45.42	20230404	43250	0.58	20230927	82100	-47.02	20221005	43250	0.58	20230927	3.84	Y	078340	500	64 억	1274332	N	N	6706	N	N
10	20230926	160631	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	43800	-300	5	-0.68	2303338050	52668	106.00	44000	44400	43500	57300	30900	44100	43733.16	10.04	-6688	45833	44966	44283	43416	42733	45400	43850	64	13200	500	32630	50	1	12866420	5635	16.89	0.46	12	0.41	2593.00	96160.00	82100	20221005	-46.65	43500	20230926	0.69	79700	-45.04	20230404	43500	0.69	20230926	82100	-46.65	20221005	43500	0.69	20230926	3.83	Y	078340	500	64 억	1292300	N	N	6706	N	N
11	20230926	150632	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	44000	-100	5	-0.23	1986997150	45458	91.49	44000	44400	43500	57300	30900	44100	43710.62	10.04	-4970	45833	44966	44283	43416	42733	45400	43850	64	13200	500	32630	50	1	12866420	5661	16.97	0.46	12	0.35	2593.00	96160.00	82100	20221005	-46.41	43500	20230926	1.15	79700	-44.79	20230404	43500	1.15	20230926	82100	-46.41	20221005	43500	1.15	20230926	3.83	Y	078340	500	64 억	1292300	N	N	3859	N	N
12	20230926	140625	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	43700	-400	5	-0.91	1596056950	36531	73.52	44000	44400	43500	57300	30900	44100	43690.48	10.04	-2594	45833	44966	44283	43416	42733	45400	43850	64	13200	500	32630	50	1	12866420	5623	16.85	0.45	12	0.28	2593.00	96160.00	82100	20221005	-46.77	43500	20230926	0.46	79700	-45.17	20230404	43500	0.46	20230926	82100	-46.77	20221005	43500	0.46	20230926	3.83	Y	078340	500	64 억	1292300	N	N	3859	N	N
13	20230926	130630	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	43600	-500	5	-1.13	1363235050	31191	62.77	44000	44400	43500	57300	30900	44100	43706.04	10.04	-212	45833	44966	44283	43416	42733	45400	43850	64	13200	500	32630	50	1	12866420	5610	16.81	0.45	12	0.24	2593.00	96160.00	82100	20221005	-46.89	43500	20230926	0.23	79700	-45.29	20230404	43500	0.23	20230926	82100	-46.89	20221005	43500	0.23	20230926	3.83	Y	078340	500	64 억	1292300	N	N	3859	N	N
14	20230926	120631	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	43650	-450	5	-1.02	1169329150	26745	53.83	44000	44400	43500	57300	30900	44100	43721.41	10.04	634	45833	44966	44283	43416	42733	45400	43850	64	13200	500	32630	50	1	12866420	5616	16.83	0.45	12	0.21	2593.00	96160.00	82100	20221005	-46.83	43500	20230926	0.34	79700	-45.23	20230404	43500	0.34	20230926	82100	-46.83	20221005	43500	0.34	20230926	3.83	Y	078340	500	64 억	1292300	N	N	3859	N	N
15	20230926	110630	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	43600	-500	5	-1.13	947677050	21661	43.59	44000	44400	43500	57300	30900	44100	43750.38	10.04	795	45833	44966	44283	43416	42733	45400	43850	64	13200	500	32630	50	1	12866420	5610	16.81	0.45	12	0.17	2593.00	96160.00	82100	20221005	-46.89	43500	20230926	0.23	79700	-45.29	20230404	43500	0.23	20230926	82100	-46.89	20221005	43500	0.23	20230926	3.83	Y	078340	500	64 억	1292300	N	N	3859	N	N
16	20230926	100629	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	43800	-300	5	-0.68	706377550	16138	32.48	44000	44400	43500	57300	30900	44100	43771.07	10.04	223	45833	44966	44283	43416	42733	45400	43850	64	13200	500	32630	50	1	12866420	5635	16.89	0.46	12	0.13	2593.00	96160.00	82100	20221005	-46.65	43500	20230926	0.69	79700	-45.04	20230404	43500	0.69	20230926	82100	-46.65	20221005	43500	0.69	20230926	3.83	Y	078340	500	64 억	1292300	N	N	3859	N	N
17	20230926	090630	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	44100	0	3	0.00	66936450	1518	3.06	44000	44400	44000	57300	30900	44100	44095.16	10.04	-33	45833	44966	44283	43416	42733	45400	43850	64	13200	500	32630	50	1	12866420	5674	17.01	0.46	12	0.01	2593.00	96160.00	82100	20221005	-46.29	43550	20230922	1.26	79700	-44.67	20230404	43550	1.26	20230922	82100	-46.29	20221005	43550	1.26	20230922	3.83	Y	078340	500	64 억	1292300	N	N	3859	N	N
18	20230925	160629	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	44100	-100	5	-0.23	2168488350	48717	49.79	43800	45150	43600	57400	30950	44200	44515.86	9.95	11992	46033	45116	44333	43416	42633	44725	43025	64	13200	500	32700	50	1	12866420	5674	17.01	0.46	12	0.38	2593.00	96160.00	82100	20221005	-46.29	43550	20230922	1.26	79700	-44.67	20230404	43550	1.26	20230922	82100	-46.29	20221005	43550	1.26	20230922	3.89	Y	078340	500	64 억	1279874	N	N	3859	N	N
19	20230925	150632	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	44350	150	2	0.34	1974060800	44317	45.29	43800	45150	43600	57400	30950	44200	44544.10	9.95	11894	46033	45116	44333	43416	42633	44725	43025	64	13200	500	32700	50	1	12866420	5706	17.10	0.46	12	0.34	2593.00	96160.00	82100	20221005	-45.98	43550	20230922	1.84	79700	-44.35	20230404	43550	1.84	20230922	82100	-45.98	20221005	43550	1.84	20230922	3.89	Y	078340	500	64 억	1279874	N	N	7773	N	N
20	20230925	140621	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	44250	50	2	0.11	1660128200	37221	38.04	43800	45150	43600	57400	30950	44200	44601.92	9.95	10400	46033	45116	44333	43416	42633	44725	43025	64	13200	500	32700	50	1	12866420	5693	17.07	0.46	12	0.29	2593.00	96160.00	82100	20221005	-46.10	43550	20230922	1.61	79700	-44.48	20230404	43550	1.61	20230922	82100	-46.10	20221005	43550	1.61	20230922	3.89	Y	078340	500	64 억	1279874	N	N	7773	N	N
21	20230925	130625	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	44400	200	2	0.45	1489332600	33373	34.11	43800	45150	43600	57400	30950	44200	44626.87	9.95	10012	46033	45116	44333	43416	42633	44725	43025	64	13200	500	32700	50	1	12866420	5713	17.12	0.46	12	0.26	2593.00	96160.00	82100	20221005	-45.92	43550	20230922	1.95	79700	-44.29	20230404	43550	1.95	20230922	82100	-45.92	20221005	43550	1.95	20230922	3.89	Y	078340	500	64 억	1279874	N	N	7773	N	N
22	20230925	120631	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	44500	300	2	0.68	1349956200	30237	30.90	43800	45150	43600	57400	30950	44200	44645.84	9.95	10366	46033	45116	44333	43416	42633	44725	43025	64	13200	500	32700	50	1	12866420	5726	17.16	0.46	12	0.24	2593.00	96160.00	82100	20221005	-45.80	43550	20230922	2.18	79700	-44.17	20230404	43550	2.18	20230922	82100	-45.80	20221005	43550	2.18	20230922	3.89	Y	078340	500	64 억	1279874	N	N	7773	N	N
23	20230925	110625	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	44500	300	2	0.68	1266954450	28371	29.00	43800	45150	43600	57400	30950	44200	44656.67	9.95	10123	46033	45116	44333	43416	42633	44725	43025	64	13200	500	32700	50	1	12866420	5726	17.16	0.46	12	0.22	2593.00	96160.00	82100	20221005	-45.80	43550	20230922	2.18	79700	-44.17	20230404	43550	2.18	20230922	82100	-45.80	20221005	43550	2.18	20230922	3.89	Y	078340	500	64 억	1279874	N	N	7773	N	N
24	20230925	100628	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	44650	450	2	1.02	954055750	21359	21.83	43800	45150	43600	57400	30950	44200	44667.62	9.95	8420	46033	45116	44333	43416	42633	44725	43025	64	13200	500	32700	50	1	12866420	5745	17.22	0.46	12	0.17	2593.00	96160.00	82100	20221005	-45.62	43550	20230922	2.53	79700	-43.98	20230404	43550	2.53	20230922	82100	-45.62	20221005	43550	2.53	20230922	3.89	Y	078340	500	64 억	1279874	N	N	7773	N	N
25	20230925	090626	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	44650	450	2	1.02	218343500	4933	5.04	43800	44700	43800	57400	30950	44200	44261.81	9.95	2379	46033	45116	44333	43416	42633	44725	43025	64	13200	500	32700	50	1	12866420	5745	17.22	0.46	12	0.04	2593.00	96160.00	82100	20221005	-45.62	43550	20230922	2.53	79700	-43.98	20230404	43550	2.53	20230922	82100	-45.62	20221005	43550	2.53	20230922	3.89	Y	078340	500	64 억	1279874	N	N	7773	N	N
26	20230922	160648	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	44200	-1200	5	-2.64	4312523950	97670	135.41	45000	45250	43550	59000	31800	45400	44153.77	9.91	7793	47666	46532	45866	44732	44066	46200	44400	64	13600	500	33590	50	1	12866420	5687	17.05	0.46	12	0.76	2593.00	96160.00	83300	20220923	-46.94	43550	20230922	1.49	79700	-44.54	20230404	43550	1.49	20230922	84900	-47.94	20220922	43550	1.49	20230922	3.89	Y	078340	500	64 억	1275471	N	N	7773	N	N
27	20230922	150644	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	44150	-1250	5	-2.75	3827285200	86692	120.19	45000	45250	43550	59000	31800	45400	44148.06	9.91	3296	47666	46532	45866	44732	44066	46200	44400	64	13600	500	33590	50	1	12866420	5681	17.03	0.46	12	0.67	2593.00	96160.00	83300	20220923	-47.00	43550	20230922	1.38	79700	-44.60	20230404	43550	1.38	20230922	84900	-48.00	20220922	43550	1.38	20230922	3.89	Y	078340	500	64 억	1275471	N	N	8348	N	N
28	20230922	140645	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	44200	-1200	5	-2.64	3332498950	75462	104.62	45000	45250	43550	59000	31800	45400	44161.27	9.91	-99	47666	46532	45866	44732	44066	46200	44400	64	13600	500	33590	50	1	12866420	5687	17.05	0.46	12	0.59	2593.00	96160.00	83300	20220923	-46.94	43550	20230922	1.49	79700	-44.54	20230404	43550	1.49	20230922	84900	-47.94	20220922	43550	1.49	20230922	3.89	Y	078340	500	64 억	1275471	N	N	8348	N	N
29	20230922	130605	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	44350	-1050	5	-2.31	3057588550	69236	95.99	45000	45250	43550	59000	31800	45400	44161.81	9.91	-614	47666	46532	45866	44732	44066	46200	44400	64	13600	500	33590	50	1	12866420	5706	17.10	0.46	12	0.54	2593.00	96160.00	83300	20220923	-46.76	43550	20230922	1.84	79700	-44.35	20230404	43550	1.84	20230922	84900	-47.76	20220922	43550	1.84	20230922	3.89	Y	078340	500	64 억	1275471	N	N	8348	N	N
30	20230922	120604	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	44250	-1150	5	-2.53	2725718200	61731	85.59	45000	45250	43550	59000	31800	45400	44154.75	9.91	-935	47666	46532	45866	44732	44066	46200	44400	64	13600	500	33590	50	1	12866420	5693	17.07	0.46	12	0.48	2593.00	96160.00	83300	20220923	-46.88	43550	20230922	1.61	79700	-44.48	20230404	43550	1.61	20230922	84900	-47.88	20220922	43550	1.61	20230922	3.89	Y	078340	500	64 억	1275471	N	N	8348	N	N
31	20230922	110600	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	44250	-1150	5	-2.53	2434519800	55153	76.47	45000	45250	43550	59000	31800	45400	44141.18	9.91	-1003	47666	46532	45866	44732	44066	46200	44400	64	13600	500	33590	50	1	12866420	5693	17.07	0.46	12	0.43	2593.00	96160.00	83300	20220923	-46.88	43550	20230922	1.61	79700	-44.48	20230404	43550	1.61	20230922	84900	-47.88	20220922	43550	1.61	20230922	3.89	Y	078340	500	64 억	1275471	N	N	8348	N	N
32	20230922	100601	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	43850	-1550	5	-3.41	1858674700	42030	58.27	45000	45250	43550	59000	31800	45400	44222.54	9.91	-1408	47666	46532	45866	44732	44066	46200	44400	64	13600	500	33590	50	1	12866420	5642	16.91	0.46	12	0.33	2593.00	96160.00	83300	20220923	-47.36	43550	20230922	0.69	79700	-44.98	20230404	43550	0.69	20230922	84900	-48.35	20220922	43550	0.69	20230922	3.89	Y	078340	500	64 억	1275471	N	N	8348	N	N
33	20230922	090556	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	44300	-1100	5	-2.42	284364250	6362	8.82	45000	45250	44250	59000	31800	45400	44697.19	9.91	-1114	47666	46532	45866	44732	44066	46200	44400	64	13600	500	33590	50	1	12866420	5700	17.08	0.46	12	0.05	2593.00	96160.00	83300	20220923	-46.82	44250	20230922	0.11	79700	-44.42	20230404	44250	0.11	20230922	84900	-47.82	20220922	44250	0.11	20230922	3.89	Y	078340	500	64 억	1275471	N	N	8348	N	N
34	20230921	160603	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	45400	-1350	5	-2.89	3256377000	70720	128.38	46300	47000	45200	60700	32750	46750	46046.49	9.95	-4934	48450	47600	47050	46200	45650	47325	45925	64	13950	500	34590	50	1	12866420	5841	17.51	0.47	12	0.55	2593.00	96160.00	84900	20220922	-46.53	45200	20230921	0.44	79700	-43.04	20230404	45200	0.44	20230921	88000	-48.41	20220921	45200	0.44	20230921	3.92	Y	078340	500	64 억	1279974	N	N	8348	N	N
35	20230921	150554	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	45350	-1400	5	-2.99	2768370000	59957	108.84	46300	47000	45350	60700	32750	46750	46171.87	9.95	-7787	48450	47600	47050	46200	45650	47325	45925	64	13950	500	34590	50	1	12866420	5835	17.49	0.47	12	0.47	2593.00	96160.00	84900	20220922	-46.58	45350	20230921	0.00	79700	-43.10	20230404	45350	0.00	20230921	88000	-48.47	20220921	45350	0.00	20230921	3.92	Y	078340	500	64 억	1279974	N	N	5746	N	N
36	20230921	140601	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	46000	-750	5	-1.60	2030558300	43802	79.51	46300	47000	45850	60700	32750	46750	46356.99	9.95	-1815	48450	47600	47050	46200	45650	47325	45925	64	13950	500	34590	50	1	12866420	5919	17.74	0.48	12	0.34	2593.00	96160.00	84900	20220922	-45.82	45600	20230906	0.88	79700	-42.28	20230404	45600	0.88	20230906	88000	-47.73	20220921	45600	0.88	20230906	3.92	Y	078340	500	64 억	1279974	N	N	5746	N	N
37	20230921	130553	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	46100	-650	5	-1.39	1528405550	32881	59.69	46300	47000	46000	60700	32750	46750	46482.33	9.95	848	48450	47600	47050	46200	45650	47325	45925	64	13950	500	34590	50	1	12866420	5931	17.78	0.48	12	0.26	2593.00	96160.00	84900	20220922	-45.70	45600	20230906	1.10	79700	-42.16	20230404	45600	1.10	20230906	88000	-47.61	20220921	45600	1.10	20230906	3.92	Y	078340	500	64 억	1279974	N	N	5746	N	N
38	20230921	120548	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	46500	-250	5	-0.53	1188892300	25550	46.38	46300	47000	46200	60700	32750	46750	46531.35	9.95	2675	48450	47600	47050	46200	45650	47325	45925	64	13950	500	34590	50	1	12866420	5983	17.93	0.48	12	0.20	2593.00	96160.00	84900	20220922	-45.23	45600	20230906	1.97	79700	-41.66	20230404	45600	1.97	20230906	88000	-47.16	20220921	45600	1.97	20230906	3.92	Y	078340	500	64 억	1279974	N	N	5746	N	N
39	20230921	110604	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	46650	-100	5	-0.21	949364900	20407	37.04	46300	47000	46200	60700	32750	46750	46520.69	9.95	2660	48450	47600	47050	46200	45650	47325	45925	64	13950	500	34590	50	1	12866420	6002	17.99	0.49	12	0.16	2593.00	96160.00	84900	20220922	-45.05	45600	20230906	2.30	79700	-41.47	20230404	45600	2.30	20230906	88000	-46.99	20220921	45600	2.30	20230906	3.92	Y	078340	500	64 억	1279974	N	N	5746	N	N
40	20230921	100554	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	46500	-250	5	-0.53	526037500	11324	20.56	46300	46700	46200	60700	32750	46750	46451.35	9.95	952	48450	47600	47050	46200	45650	47325	45925	64	13950	500	34590	50	1	12866420	5983	17.93	0.48	12	0.09	2593.00	96160.00	84900	20220922	-45.23	45600	20230906	1.97	79700	-41.66	20230404	45600	1.97	20230906	88000	-47.16	20220921	45600	1.97	20230906	3.92	Y	078340	500	64 억	1279974	N	N	5746	N	N
41	20230921	090601	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	46400	-350	5	-0.75	151054300	3261	5.92	46300	46500	46200	60700	32750	46750	46311.38	9.95	-1486	48450	47600	47050	46200	45650	47325	45925	64	13950	500	34590	50	1	12866420	5970	17.89	0.48	12	0.03	2593.00	96160.00	84900	20220922	-45.35	45600	20230906	1.75	79700	-41.78	20230404	45600	1.75	20230906	88000	-47.27	20220921	45600	1.75	20230906	3.92	Y	078340	500	64 억	1279974	N	N	5746	N	N
42	20230920	160600	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	46750	-950	5	-1.99	2549143450	54341	97.87	47900	47900	46500	62000	33400	47700	46910.23	10.04	-16039	48566	48132	47566	47132	46566	48350	47350	64	14300	500	35290	50	1	12866420	6015	18.03	0.49	12	0.42	2593.00	96160.00	88000	20220921	-46.88	45600	20230906	2.52	79700	-41.34	20230404	45600	2.52	20230906	88000	-46.88	20220921	45600	2.52	20230906	3.91	Y	078340	500	64 억	1292113	N	N	5746	N	N
43	20230920	150547	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	46750	-950	5	-1.99	2389219200	50920	91.70	47900	47900	46500	62000	33400	47700	46921.02	10.04	-14874	48566	48132	47566	47132	46566	48350	47350	64	14300	500	35290	50	1	12866420	6015	18.03	0.49	12	0.40	2593.00	96160.00	88000	20220921	-46.88	45600	20230906	2.52	79700	-41.34	20230404	45600	2.52	20230906	88000	-46.88	20220921	45600	2.52	20230906	3.91	Y	078340	500	64 억	1292113	N	N	6072	N	N
44	20230920	140553	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	46550	-1150	5	-2.41	1997437050	42515	76.57	47900	47900	46550	62000	33400	47700	46981.92	10.04	-13503	48566	48132	47566	47132	46566	48350	47350	64	14300	500	35290	50	1	12866420	5989	17.95	0.48	12	0.33	2593.00	96160.00	88000	20220921	-47.10	45600	20230906	2.08	79700	-41.59	20230404	45600	2.08	20230906	88000	-47.10	20220921	45600	2.08	20230906	3.91	Y	078340	500	64 억	1292113	N	N	6072	N	N
45	20230920	130548	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	46750	-950	5	-1.99	1619049800	34403	61.96	47900	47900	46650	62000	33400	47700	47061.28	10.04	-11357	48566	48132	47566	47132	46566	48350	47350	64	14300	500	35290	50	1	12866420	6015	18.03	0.49	12	0.27	2593.00	96160.00	88000	20220921	-46.88	45600	20230906	2.52	79700	-41.34	20230404	45600	2.52	20230906	88000	-46.88	20220921	45600	2.52	20230906	3.91	Y	078340	500	64 억	1292113	N	N	6072	N	N
46	20230920	120547	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	46950	-750	5	-1.57	1409521650	29930	53.90	47900	47900	46650	62000	33400	47700	47093.92	10.04	-8910	48566	48132	47566	47132	46566	48350	47350	64	14300	500	35290	50	1	12866420	6041	18.11	0.49	12	0.23	2593.00	96160.00	88000	20220921	-46.65	45600	20230906	2.96	79700	-41.09	20230404	45600	2.96	20230906	88000	-46.65	20220921	45600	2.96	20230906	3.91	Y	078340	500	64 억	1292113	N	N	6072	N	N
47	20230920	110553	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	46850	-850	5	-1.78	1080142050	22893	41.23	47900	47900	46850	62000	33400	47700	47182.17	10.04	-6579	48566	48132	47566	47132	46566	48350	47350	64	14300	500	35290	50	1	12866420	6028	18.07	0.49	12	0.18	2593.00	96160.00	88000	20220921	-46.76	45600	20230906	2.74	79700	-41.22	20230404	45600	2.74	20230906	88000	-46.76	20220921	45600	2.74	20230906	3.91	Y	078340	500	64 억	1292113	N	N	6072	N	N
48	20230920	100542	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47100	-600	5	-1.26	704048700	14895	26.83	47900	47900	47100	62000	33400	47700	47267.42	10.04	-3832	48566	48132	47566	47132	46566	48350	47350	64	14300	500	35290	50	1	12866420	6060	18.16	0.49	12	0.12	2593.00	96160.00	88000	20220921	-46.48	45600	20230906	3.29	79700	-40.90	20230404	45600	3.29	20230906	88000	-46.48	20220921	45600	3.29	20230906	3.91	Y	078340	500	64 억	1292113	N	N	6072	N	N
49	20230920	090550	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47500	-200	5	-0.42	43638650	918	1.65	47900	47900	47300	62000	33400	47700	47536.48	10.04	-290	48566	48132	47566	47132	46566	48350	47350	64	14300	500	35290	50	1	12866420	6112	18.32	0.49	12	0.01	2593.00	96160.00	88000	20220921	-46.02	45600	20230906	4.17	79700	-40.40	20230404	45600	4.17	20230906	88000	-46.02	20220921	45600	4.17	20230906	3.91	Y	078340	500	64 억	1292113	N	N	6072	N	N
50	20230919	160547	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47700	300	2	0.63	2628531900	55326	102.47	47250	48000	47000	61600	33200	47400	47509.67	10.04	-574	48566	47982	47616	47032	46666	47800	46850	64	14200	500	35070	50	1	12866420	6137	18.40	0.50	12	0.43	2593.00	96160.00	88000	20220921	-45.80	45600	20230906	4.61	79700	-40.15	20230404	45600	4.61	20230906	92000	-48.15	20220919	45600	4.61	20230906	3.92	Y	078340	500	64 억	1291516	N	N	6072	N	N
51	20230919	150547	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47500	100	2	0.21	2451714950	51609	95.59	47250	48000	47000	61600	33200	47400	47505.57	10.04	-1246	48566	47982	47616	47032	46666	47800	46850	64	14200	500	35070	50	1	12866420	6112	18.32	0.49	12	0.40	2593.00	96160.00	88000	20220921	-46.02	45600	20230906	4.17	79700	-40.40	20230404	45600	4.17	20230906	92000	-48.37	20220919	45600	4.17	20230906	3.92	Y	078340	500	64 억	1291516	N	N	3530	N	N
52	20230919	140543	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47800	400	2	0.84	2100702250	44233	81.93	47250	48000	47000	61600	33200	47400	47491.74	10.04	-317	48566	47982	47616	47032	46666	47800	46850	64	14200	500	35070	50	1	12866420	6150	18.43	0.50	12	0.34	2593.00	96160.00	88000	20220921	-45.68	45600	20230906	4.82	79700	-40.03	20230404	45600	4.82	20230906	92000	-48.04	20220919	45600	4.82	20230906	3.92	Y	078340	500	64 억	1291516	N	N	3530	N	N
53	20230919	130535	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47700	300	2	0.63	1661802650	35058	64.93	47250	47800	47000	61600	33200	47400	47401.52	10.04	-1552	48566	47982	47616	47032	46666	47800	46850	64	14200	500	35070	50	1	12866420	6137	18.40	0.50	12	0.27	2593.00	96160.00	88000	20220921	-45.80	45600	20230906	4.61	79700	-40.15	20230404	45600	4.61	20230906	92000	-48.15	20220919	45600	4.61	20230906	3.92	Y	078340	500	64 억	1291516	N	N	3530	N	N
54	20230919	120551	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47550	150	2	0.32	1311015050	27700	51.30	47250	47700	47000	61600	33200	47400	47329.06	10.04	-3775	48566	47982	47616	47032	46666	47800	46850	64	14200	500	35070	50	1	12866420	6118	18.34	0.49	12	0.22	2593.00	96160.00	88000	20220921	-45.97	45600	20230906	4.28	79700	-40.34	20230404	45600	4.28	20230906	92000	-48.32	20220919	45600	4.28	20230906	3.92	Y	078340	500	64 억	1291516	N	N	3530	N	N
55	20230919	110551	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47600	200	2	0.42	1059178350	22402	41.49	47250	47650	47000	61600	33200	47400	47280.53	10.04	-3582	48566	47982	47616	47032	46666	47800	46850	64	14200	500	35070	50	1	12866420	6124	18.36	0.50	12	0.17	2593.00	96160.00	88000	20220921	-45.91	45600	20230906	4.39	79700	-40.28	20230404	45600	4.39	20230906	92000	-48.26	20220919	45600	4.39	20230906	3.92	Y	078340	500	64 억	1291516	N	N	3530	N	N
56	20230919	100549	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47250	-150	5	-0.32	706262150	14964	27.72	47250	47550	47000	61600	33200	47400	47197.42	10.04	-2968	48566	47982	47616	47032	46666	47800	46850	64	14200	500	35070	50	1	12866420	6079	18.22	0.49	12	0.12	2593.00	96160.00	88000	20220921	-46.31	45600	20230906	3.62	79700	-40.72	20230404	45600	3.62	20230906	92000	-48.64	20220919	45600	3.62	20230906	3.92	Y	078340	500	64 억	1291516	N	N	3530	N	N
57	20230919	090544	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47250	-150	5	-0.32	81927600	1732	3.21	47250	47400	47250	61600	33200	47400	47302.31	10.04	-1292	48566	47982	47616	47032	46666	47800	46850	64	14200	500	35070	50	1	12866420	6079	18.22	0.49	12	0.01	2593.00	96160.00	88000	20220921	-46.31	45600	20230906	3.62	79700	-40.72	20230404	45600	3.62	20230906	92000	-48.64	20220919	45600	3.62	20230906	3.92	Y	078340	500	64 억	1291516	N	N	3530	N	N
58	20230918	160548	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47400	-450	5	-0.94	2568886700	53869	99.38	47550	48200	47250	62200	33500	47850	47687.52	10.15	198	48383	48116	47583	47316	46783	48250	47450	64	14350	500	35400	50	1	12866420	6099	18.28	0.49	12	0.42	2593.00	96160.00	92000	20220919	-48.48	45600	20230906	3.95	79700	-40.53	20230404	45600	3.95	20230906	92000	-48.48	20220919	45600	3.95	20230906	3.94	Y	078340	500	64 억	1305309	N	N	3530	N	N
59	20230918	150545	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47450	-400	5	-0.84	2453851200	51443	94.91	47550	48200	47250	62200	33500	47850	47700.25	10.15	980	48383	48116	47583	47316	46783	48250	47450	64	14350	500	35400	50	1	12866420	6105	18.30	0.49	12	0.40	2593.00	96160.00	92000	20220919	-48.42	45600	20230906	4.06	79700	-40.46	20230404	45600	4.06	20230906	92000	-48.42	20220919	45600	4.06	20230906	3.94	Y	078340	500	64 억	1305309	N	N	8438	N	N
60	20230918	140600	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47650	-200	5	-0.42	2112570800	44273	81.68	47550	48200	47250	62200	33500	47850	47716.77	10.15	747	48383	48116	47583	47316	46783	48250	47450	64	14350	500	35400	50	1	12866420	6131	18.38	0.50	12	0.34	2593.00	96160.00	92000	20220919	-48.21	45600	20230906	4.50	79700	-40.21	20230404	45600	4.50	20230906	92000	-48.21	20220919	45600	4.50	20230906	3.94	Y	078340	500	64 억	1305309	N	N	8438	N	N
61	20230918	130546	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47800	-50	5	-0.10	1773478000	37177	68.59	47550	48200	47250	62200	33500	47850	47703.45	10.15	2089	48383	48116	47583	47316	46783	48250	47450	64	14350	500	35400	50	1	12866420	6150	18.43	0.50	12	0.29	2593.00	96160.00	92000	20220919	-48.04	45600	20230906	4.82	79700	-40.03	20230404	45600	4.82	20230906	92000	-48.04	20220919	45600	4.82	20230906	3.94	Y	078340	500	64 억	1305309	N	N	8438	N	N
62	20230918	120546	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47750	-100	5	-0.21	1585192250	33236	61.32	47550	48200	47250	62200	33500	47850	47694.82	10.15	1640	48383	48116	47583	47316	46783	48250	47450	64	14350	500	35400	50	1	12866420	6144	18.41	0.50	12	0.26	2593.00	96160.00	92000	20220919	-48.10	45600	20230906	4.71	79700	-40.09	20230404	45600	4.71	20230906	92000	-48.10	20220919	45600	4.71	20230906	3.94	Y	078340	500	64 억	1305309	N	N	8438	N	N
63	20230918	110545	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47700	-150	5	-0.31	1026380550	21575	39.80	47550	48200	47250	62200	33500	47850	47572.07	10.15	-676	48383	48116	47583	47316	46783	48250	47450	64	14350	500	35400	50	1	12866420	6137	18.40	0.50	12	0.17	2593.00	96160.00	92000	20220919	-48.15	45600	20230906	4.61	79700	-40.15	20230404	45600	4.61	20230906	92000	-48.15	20220919	45600	4.61	20230906	3.94	Y	078340	500	64 억	1305309	N	N	8438	N	N
64	20230918	100540	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47600	-250	5	-0.52	723099200	15200	28.04	47550	48200	47250	62200	33500	47850	47571.45	10.15	-1006	48383	48116	47583	47316	46783	48250	47450	64	14350	500	35400	50	1	12866420	6124	18.36	0.50	12	0.12	2593.00	96160.00	92000	20220919	-48.26	45600	20230906	4.39	79700	-40.28	20230404	45600	4.39	20230906	92000	-48.26	20220919	45600	4.39	20230906	3.94	Y	078340	500	64 억	1305309	N	N	8438	N	N
65	20230918	090536	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48150	300	2	0.63	101404800	2123	3.92	47550	48200	47450	62200	33500	47850	47762.93	10.15	411	48383	48116	47583	47316	46783	48250	47450	64	14350	500	35400	50	1	12866420	6195	18.57	0.50	12	0.02	2593.00	96160.00	92000	20220919	-47.66	45600	20230906	5.59	79700	-39.59	20230404	45600	5.59	20230906	92000	-47.66	20220919	45600	5.59	20230906	3.94	Y	078340	500	64 억	1305309	N	N	8438	N	N
66	20230915	160543	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47850	700	2	1.48	2530420950	53268	76.53	47200	47850	47050	61200	33050	47150	47502.93	10.10	14697	48116	47632	47066	46582	46016	47875	46825	64	14050	500	34890	50	1	12866420	6157	18.45	0.50	12	0.41	2593.00	96160.00	99500	20220916	-51.91	45600	20230906	4.93	79700	-39.96	20230404	45600	4.93	20230906	99500	-51.91	20220916	45600	4.93	20230906	3.96	Y	078340	500	64 억	1299427	N	N	8438	N	N
67	20230915	150544	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47500	350	2	0.74	1704948000	36000	51.72	47200	47600	47050	61200	33050	47150	47359.67	10.10	10552	48116	47632	47066	46582	46016	47875	46825	64	14050	500	34890	50	1	12866420	6112	18.32	0.49	12	0.28	2593.00	96160.00	99500	20220916	-52.26	45600	20230906	4.17	79700	-40.40	20230404	45600	4.17	20230906	99500	-52.26	20220916	45600	4.17	20230906	3.96	Y	078340	500	64 억	1299427	N	N	5704	N	N
68	20230915	140541	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47450	300	2	0.64	1367472050	28875	41.49	47200	47600	47050	61200	33050	47150	47358.34	10.10	6836	48116	47632	47066	46582	46016	47875	46825	64	14050	500	34890	50	1	12866420	6105	18.30	0.49	12	0.22	2593.00	96160.00	99500	20220916	-52.31	45600	20230906	4.06	79700	-40.46	20230404	45600	4.06	20230906	99500	-52.31	20220916	45600	4.06	20230906	3.96	Y	078340	500	64 억	1299427	N	N	5704	N	N
69	20230915	130540	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47450	300	2	0.64	1157016950	24439	35.11	47200	47600	47050	61200	33050	47150	47343.06	10.10	5647	48116	47632	47066	46582	46016	47875	46825	64	14050	500	34890	50	1	12866420	6105	18.30	0.49	12	0.19	2593.00	96160.00	99500	20220916	-52.31	45600	20230906	4.06	79700	-40.46	20230404	45600	4.06	20230906	99500	-52.31	20220916	45600	4.06	20230906	3.96	Y	078340	500	64 억	1299427	N	N	5704	N	N
70	20230915	120545	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47550	400	2	0.85	982973000	20770	29.84	47200	47600	47050	61200	33050	47150	47326.58	10.10	4862	48116	47632	47066	46582	46016	47875	46825	64	14050	500	34890	50	1	12866420	6118	18.34	0.49	12	0.16	2593.00	96160.00	99500	20220916	-52.21	45600	20230906	4.28	79700	-40.34	20230404	45600	4.28	20230906	99500	-52.21	20220916	45600	4.28	20230906	3.96	Y	078340	500	64 억	1299427	N	N	5704	N	N
71	20230915	110548	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47350	200	2	0.42	739176300	15626	22.45	47200	47600	47050	61200	33050	47150	47304.26	10.10	3761	48116	47632	47066	46582	46016	47875	46825	64	14050	500	34890	50	1	12866420	6092	18.26	0.49	12	0.12	2593.00	96160.00	99500	20220916	-52.41	45600	20230906	3.84	79700	-40.59	20230404	45600	3.84	20230906	99500	-52.41	20220916	45600	3.84	20230906	3.96	Y	078340	500	64 억	1299427	N	N	5704	N	N
72	20230915	100545	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47150	0	3	0.00	404863500	8571	12.31	47200	47550	47050	61200	33050	47150	47236.44	10.10	669	48116	47632	47066	46582	46016	47875	46825	64	14050	500	34890	50	1	12866420	6067	18.18	0.49	12	0.07	2593.00	96160.00	99500	20220916	-52.61	45600	20230906	3.40	79700	-40.84	20230404	45600	3.40	20230906	99500	-52.61	20220916	45600	3.40	20230906	3.96	Y	078340	500	64 억	1299427	N	N	5704	N	N
73	20230915	090536	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47550	400	2	0.85	60745750	1284	1.84	47200	47550	47150	61200	33050	47150	47309.77	10.10	286	48116	47632	47066	46582	46016	47875	46825	64	14050	500	34890	50	1	12866420	6118	18.34	0.49	12	0.01	2593.00	96160.00	99500	20220916	-52.21	45600	20230906	4.28	79700	-40.34	20230404	45600	4.28	20230906	99500	-52.21	20220916	45600	4.28	20230906	3.96	Y	078340	500	64 억	1299427	N	N	5704	N	N
74	20230914	160541	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47150	300	2	0.64	3244181150	68879	104.72	46900	47550	46500	60900	32800	46850	47099.71	10.20	-5433	48250	47550	46900	46200	45550	47225	45875	64	14050	500	34660	50	1	12866420	6067	18.18	0.49	12	0.54	2593.00	96160.00	99500	20220916	-52.61	45600	20230906	3.40	79700	-40.84	20230404	45600	3.40	20230906	99500	-52.61	20220916	45600	3.40	20230906	4.01	Y	078340	500	64 억	1312227	N	N	5688	N	N
75	20230914	150531	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47300	450	2	0.96	2594141900	55097	83.77	46900	47550	46500	60900	32800	46850	47083.18	10.20	743	48250	47550	46900	46200	45550	47225	45875	64	14050	500	34660	50	1	12866420	6086	18.24	0.49	12	0.43	2593.00	96160.00	99500	20220916	-52.46	45600	20230906	3.73	79700	-40.65	20230404	45600	3.73	20230906	99500	-52.46	20220916	45600	3.73	20230906	4.01	Y	078340	500	64 억	1312227	N	N	18777	N	N
76	20230914	140537	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47400	550	2	1.17	2233385400	47485	72.20	46900	47500	46500	60900	32800	46850	47033.49	10.20	2564	48250	47550	46900	46200	45550	47225	45875	64	14050	500	34660	50	1	12866420	6099	18.28	0.49	12	0.37	2593.00	96160.00	99500	20220916	-52.36	45600	20230906	3.95	79700	-40.53	20230404	45600	3.95	20230906	99500	-52.36	20220916	45600	3.95	20230906	4.01	Y	078340	500	64 억	1312227	N	N	18777	N	N
77	20230914	130527	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47350	500	2	1.07	1906530050	40582	61.70	46900	47500	46500	60900	32800	46850	46979.70	10.20	3081	48250	47550	46900	46200	45550	47225	45875	64	14050	500	34660	50	1	12866420	6092	18.26	0.49	12	0.32	2593.00	96160.00	99500	20220916	-52.41	45600	20230906	3.84	79700	-40.59	20230404	45600	3.84	20230906	99500	-52.41	20220916	45600	3.84	20230906	4.01	Y	078340	500	64 억	1312227	N	N	18777	N	N
78	20230914	120537	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47200	350	2	0.75	1552110150	33099	50.32	46900	47250	46500	60900	32800	46850	46892.96	10.20	260	48250	47550	46900	46200	45550	47225	45875	64	14050	500	34660	50	1	12866420	6073	18.20	0.49	12	0.26	2593.00	96160.00	99500	20220916	-52.56	45600	20230906	3.51	79700	-40.78	20230404	45600	3.51	20230906	99500	-52.56	20220916	45600	3.51	20230906	4.01	Y	078340	500	64 억	1312227	N	N	18777	N	N
79	20230914	110532	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	46850	0	3	0.00	1176141400	25102	38.17	46900	47250	46500	60900	32800	46850	46854.49	10.20	-2198	48250	47550	46900	46200	45550	47225	45875	64	14050	500	34660	50	1	12866420	6028	18.07	0.49	12	0.20	2593.00	96160.00	99500	20220916	-52.91	45600	20230906	2.74	79700	-41.22	20230404	45600	2.74	20230906	99500	-52.91	20220916	45600	2.74	20230906	4.01	Y	078340	500	64 억	1312227	N	N	18777	N	N
80	20230914	100527	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	46800	-50	5	-0.11	722938700	15389	23.40	46900	47250	46600	60900	32800	46850	46977.63	10.20	-3565	48250	47550	46900	46200	45550	47225	45875	64	14050	500	34660	50	1	12866420	6021	18.05	0.49	12	0.12	2593.00	96160.00	99500	20220916	-52.96	45600	20230906	2.63	79700	-41.28	20230404	45600	2.63	20230906	99500	-52.96	20220916	45600	2.63	20230906	4.01	Y	078340	500	64 억	1312227	N	N	18777	N	N
81	20230914	090538	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47000	150	2	0.32	97455900	2078	3.16	46900	47050	46600	60900	32800	46850	46898.89	10.20	-482	48250	47550	46900	46200	45550	47225	45875	64	14050	500	34660	50	1	12866420	6047	18.13	0.49	12	0.02	2593.00	96160.00	99500	20220916	-52.76	45600	20230906	3.07	79700	-41.03	20230404	45600	3.07	20230906	99500	-52.76	20220916	45600	3.07	20230906	4.01	Y	078340	500	64 억	1312227	N	N	18777	N	N
82	20230913	160541	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	46850	-550	5	-1.16	3053849800	65495	82.06	47200	47600	46250	61600	33200	47400	46627.14	10.02	-3188	48733	48066	47633	46966	46533	47850	46750	64	14200	500	35070	50	1	12866420	6028	18.07	0.49	12	0.51	2593.00	96160.00	99500	20220916	-52.91	45600	20230906	2.74	79700	-41.22	20230404	45600	2.74	20230906	99500	-52.91	20220916	45600	2.74	20230906	3.98	Y	078340	500	64 억	1289851	N	N	18777	N	N
83	20230913	150534	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	46600	-800	5	-1.69	2809411650	60263	75.51	47200	47600	46250	61600	33200	47400	46619.18	10.02	-5265	48733	48066	47633	46966	46533	47850	46750	64	14200	500	35070	50	1	12866420	5996	17.97	0.48	12	0.47	2593.00	96160.00	99500	20220916	-53.17	45600	20230906	2.19	79700	-41.53	20230404	45600	2.19	20230906	99500	-53.17	20220916	45600	2.19	20230906	3.98	Y	078340	500	64 억	1289851	N	N	10254	N	N
84	20230913	140537	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	46650	-750	5	-1.58	2462613500	52829	66.19	47200	47600	46250	61600	33200	47400	46614.80	10.02	-6248	48733	48066	47633	46966	46533	47850	46750	64	14200	500	35070	50	1	12866420	6002	17.99	0.49	12	0.41	2593.00	96160.00	99500	20220916	-53.12	45600	20230906	2.30	79700	-41.47	20230404	45600	2.30	20230906	99500	-53.12	20220916	45600	2.30	20230906	3.98	Y	078340	500	64 억	1289851	N	N	10254	N	N
85	20230913	130524	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	46650	-750	5	-1.58	2234819750	47945	60.07	47200	47600	46250	61600	33200	47400	46612.15	10.02	-8474	48733	48066	47633	46966	46533	47850	46750	64	14200	500	35070	50	1	12866420	6002	17.99	0.49	12	0.37	2593.00	96160.00	99500	20220916	-53.12	45600	20230906	2.30	79700	-41.47	20230404	45600	2.30	20230906	99500	-53.12	20220916	45600	2.30	20230906	3.98	Y	078340	500	64 억	1289851	N	N	10254	N	N
86	20230913	120536	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	46450	-950	5	-2.00	2076916550	44554	55.82	47200	47600	46250	61600	33200	47400	46615.71	10.02	-9065	48733	48066	47633	46966	46533	47850	46750	64	14200	500	35070	50	1	12866420	5976	17.91	0.48	12	0.35	2593.00	96160.00	99500	20220916	-53.32	45600	20230906	1.86	79700	-41.72	20230404	45600	1.86	20230906	99500	-53.32	20220916	45600	1.86	20230906	3.98	Y	078340	500	64 억	1289851	N	N	10254	N	N
87	20230913	110536	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	46450	-950	5	-2.00	1616279350	34625	43.38	47200	47600	46400	61600	33200	47400	46679.55	10.02	-8916	48733	48066	47633	46966	46533	47850	46750	64	14200	500	35070	50	1	12866420	5976	17.91	0.48	12	0.27	2593.00	96160.00	99500	20220916	-53.32	45600	20230906	1.86	79700	-41.72	20230404	45600	1.86	20230906	99500	-53.32	20220916	45600	1.86	20230906	3.98	Y	078340	500	64 억	1289851	N	N	10254	N	N
88	20230913	100528	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	46750	-650	5	-1.37	1207003250	25837	32.37	47200	47600	46400	61600	33200	47400	46716.08	10.02	-7108	48733	48066	47633	46966	46533	47850	46750	64	14200	500	35070	50	1	12866420	6015	18.03	0.49	12	0.20	2593.00	96160.00	99500	20220916	-53.02	45600	20230906	2.52	79700	-41.34	20230404	45600	2.52	20230906	99500	-53.02	20220916	45600	2.52	20230906	3.98	Y	078340	500	64 억	1289851	N	N	10254	N	N
89	20230913	090526	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47150	-250	5	-0.53	105474300	2230	2.79	47200	47600	47150	61600	33200	47400	47297.89	10.02	-612	48733	48066	47633	46966	46533	47850	46750	64	14200	500	35070	50	1	12866420	6067	18.18	0.49	12	0.02	2593.00	96160.00	99500	20220916	-52.61	45600	20230906	3.40	79700	-40.84	20230404	45600	3.40	20230906	99500	-52.61	20220916	45600	3.40	20230906	3.98	Y	078340	500	64 억	1289851	N	N	10254	N	N
90	20230912	160521	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47400	300	2	0.64	3765202750	78784	83.97	47650	48300	47200	61200	33000	47100	47792.16	10.04	1178	48666	47882	47316	46532	45966	48275	46925	64	14100	500	34850	50	1	12866420	6099	18.28	0.49	12	0.61	2593.00	96160.00	99500	20220916	-52.36	45600	20230906	3.95	79700	-40.53	20230404	45600	3.95	20230906	99500	-52.36	20220916	45600	3.95	20230906	3.98	Y	078340	500	64 억	1292311	N	N	10254	N	N
91	20230912	150530	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47450	350	2	0.74	3427533350	71648	76.37	47650	48300	47200	61200	33000	47100	47838.51	10.04	782	48666	47882	47316	46532	45966	48275	46925	64	14100	500	34850	50	1	12866420	6105	18.30	0.49	12	0.56	2593.00	96160.00	99500	20220916	-52.31	45600	20230906	4.06	79700	-40.46	20230404	45600	4.06	20230906	99500	-52.31	20220916	45600	4.06	20230906	3.98	Y	078340	500	64 억	1292311	N	N	11922	N	N
92	20230912	140529	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47500	400	2	0.85	2982831250	62281	66.38	47650	48300	47200	61200	33000	47100	47893.12	10.04	1181	48666	47882	47316	46532	45966	48275	46925	64	14100	500	34850	50	1	12866420	6112	18.32	0.49	12	0.48	2593.00	96160.00	99500	20220916	-52.26	45600	20230906	4.17	79700	-40.40	20230404	45600	4.17	20230906	99500	-52.26	20220916	45600	4.17	20230906	3.98	Y	078340	500	64 억	1292311	N	N	11922	N	N
93	20230912	130523	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47900	800	2	1.70	2477021500	51686	55.09	47650	48300	47200	61200	33000	47100	47924.42	10.04	3786	48666	47882	47316	46532	45966	48275	46925	64	14100	500	34850	50	1	12866420	6163	18.47	0.50	12	0.40	2593.00	96160.00	99500	20220916	-51.86	45600	20230906	5.04	79700	-39.90	20230404	45600	5.04	20230906	99500	-51.86	20220916	45600	5.04	20230906	3.98	Y	078340	500	64 억	1292311	N	N	11922	N	N
94	20230912	120519	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47900	800	2	1.70	2186743950	45624	48.63	47650	48300	47200	61200	33000	47100	47929.69	10.04	4123	48666	47882	47316	46532	45966	48275	46925	64	14100	500	34850	50	1	12866420	6163	18.47	0.50	12	0.35	2593.00	96160.00	99500	20220916	-51.86	45600	20230906	5.04	79700	-39.90	20230404	45600	5.04	20230906	99500	-51.86	20220916	45600	5.04	20230906	3.98	Y	078340	500	64 억	1292311	N	N	11922	N	N
95	20230912	110525	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47900	800	2	1.70	1764034250	36794	39.22	47650	48300	47200	61200	33000	47100	47943.53	10.04	5666	48666	47882	47316	46532	45966	48275	46925	64	14100	500	34850	50	1	12866420	6163	18.47	0.50	12	0.29	2593.00	96160.00	99500	20220916	-51.86	45600	20230906	5.04	79700	-39.90	20230404	45600	5.04	20230906	99500	-51.86	20220916	45600	5.04	20230906	3.98	Y	078340	500	64 억	1292311	N	N	11922	N	N
96	20230912	100522	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47850	750	2	1.59	1149137100	23985	25.56	47650	48300	47200	61200	33000	47100	47910.66	10.04	4342	48666	47882	47316	46532	45966	48275	46925	64	14100	500	34850	50	1	12866420	6157	18.45	0.50	12	0.19	2593.00	96160.00	99500	20220916	-51.91	45600	20230906	4.93	79700	-39.96	20230404	45600	4.93	20230906	99500	-51.91	20220916	45600	4.93	20230906	3.98	Y	078340	500	64 억	1292311	N	N	11922	N	N
97	20230912	090533	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47450	350	2	0.74	64126250	1350	1.44	47650	47650	47200	61200	33000	47100	47500.93	10.04	-645	48666	47882	47316	46532	45966	48275	46925	64	14100	500	34850	50	1	12866420	6105	18.30	0.49	12	0.01	2593.00	96160.00	99500	20220916	-52.31	45600	20230906	4.06	79700	-40.46	20230404	45600	4.06	20230906	99500	-52.31	20220916	45600	4.06	20230906	3.98	Y	078340	500	64 억	1292311	N	N	11922	N	N
98	20230911	160519	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47100	450	2	0.96	4427492550	93440	175.46	47050	48100	46750	60600	32700	46650	47383.33	10.16	-15030	47550	47100	46350	45900	45150	47325	46125	64	13950	500	34520	50	1	12866420	6060	18.16	0.49	12	0.73	2593.00	96160.00	99500	20220916	-52.66	45600	20230906	3.29	79700	-40.90	20230404	45600	3.29	20230906	99500	-52.66	20220916	45600	3.29	20230906	4.00	Y	078340	500	64 억	1307583	N	N	11922	N	N
99	20230911	150528	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47050	400	2	0.86	4254671800	89768	168.57	47050	48100	46750	60600	32700	46650	47396.32	10.16	-14490	47550	47100	46350	45900	45150	47325	46125	64	13950	500	34520	50	1	12866420	6054	18.15	0.49	12	0.70	2593.00	96160.00	99500	20220916	-52.71	45600	20230906	3.18	79700	-40.97	20230404	45600	3.18	20230906	99500	-52.71	20220916	45600	3.18	20230906	4.00	Y	078340	500	64 억	1307583	N	N	4802	N	N
100	20230911	140534	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47150	500	2	1.07	4005564550	84463	158.60	47050	48100	46950	60600	32700	46650	47423.91	10.16	-12623	47550	47100	46350	45900	45150	47325	46125	64	13950	500	34520	50	1	12866420	6067	18.18	0.49	12	0.66	2593.00	96160.00	99500	20220916	-52.61	45600	20230906	3.40	79700	-40.84	20230404	45600	3.40	20230906	99500	-52.61	20220916	45600	3.40	20230906	4.00	Y	078340	500	64 억	1307583	N	N	4802	N	N
101	20230911	130514	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47050	400	2	0.86	3616137950	76186	143.06	47050	48100	46950	60600	32700	46650	47464.61	10.16	-11768	47550	47100	46350	45900	45150	47325	46125	64	13950	500	34520	50	1	12866420	6054	18.15	0.49	12	0.59	2593.00	96160.00	99500	20220916	-52.71	45600	20230906	3.18	79700	-40.97	20230404	45600	3.18	20230906	99500	-52.71	20220916	45600	3.18	20230906	4.00	Y	078340	500	64 억	1307583	N	N	4802	N	N
102	20230911	120521	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47300	650	2	1.39	3265157100	68748	129.09	47050	48100	46950	60600	32700	46650	47494.59	10.16	-9522	47550	47100	46350	45900	45150	47325	46125	64	13950	500	34520	50	1	12866420	6086	18.24	0.49	12	0.53	2593.00	96160.00	99500	20220916	-52.46	45600	20230906	3.73	79700	-40.65	20230404	45600	3.73	20230906	99500	-52.46	20220916	45600	3.73	20230906	4.00	Y	078340	500	64 억	1307583	N	N	4802	N	N
103	20230911	110511	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47500	850	2	1.82	2837695550	59704	112.11	47050	48100	46950	60600	32700	46650	47529.42	10.16	-7084	47550	47100	46350	45900	45150	47325	46125	64	13950	500	34520	50	1	12866420	6112	18.32	0.49	12	0.46	2593.00	96160.00	99500	20220916	-52.26	45600	20230906	4.17	79700	-40.40	20230404	45600	4.17	20230906	99500	-52.26	20220916	45600	4.17	20230906	4.00	Y	078340	500	64 억	1307583	N	N	4802	N	N
104	20230911	100515	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47250	600	2	1.29	2477321200	52095	97.82	47050	48100	46950	60600	32700	46650	47553.93	10.16	-4865	47550	47100	46350	45900	45150	47325	46125	64	13950	500	34520	50	1	12866420	6079	18.22	0.49	12	0.40	2593.00	96160.00	99500	20220916	-52.51	45600	20230906	3.62	79700	-40.72	20230404	45600	3.62	20230906	99500	-52.51	20220916	45600	3.62	20230906	4.00	Y	078340	500	64 억	1307583	N	N	4802	N	N
105	20230911	090513	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47600	950	2	2.04	509484450	10755	20.20	47050	47750	46950	60600	32700	46650	47371.94	10.16	3877	47550	47100	46350	45900	45150	47325	46125	64	13950	500	34520	50	1	12866420	6124	18.36	0.50	12	0.08	2593.00	96160.00	99500	20220916	-52.16	45600	20230906	4.39	79700	-40.28	20230404	45600	4.39	20230906	99500	-52.16	20220916	45600	4.39	20230906	4.00	Y	078340	500	64 억	1307583	N	N	4802	N	N
106	20230908	160522	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	46650	150	2	0.32	2426268050	52443	59.05	46600	46800	45600	60400	32550	46500	46261.33	10.06	11449	47566	47032	46316	45782	45066	47300	46050	64	13900	500	34410	50	1	12866420	6002	17.99	0.49	12	0.41	2593.00	96160.00	99500	20220916	-53.12	45600	20230908	2.30	79700	-41.47	20230404	45600	2.30	20230908	99500	-53.12	20220916	45600	2.30	20230908	3.99	Y	078340	500	64 억	1294546	N	N	4802	N	N
107	20230908	150523	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	46550	50	2	0.11	2244556350	48546	54.66	46600	46800	45600	60400	32550	46500	46235.12	10.06	9911	47566	47032	46316	45782	45066	47300	46050	64	13900	500	34410	50	1	12866420	5989	17.95	0.48	12	0.38	2593.00	96160.00	99500	20220916	-53.22	45600	20230908	2.08	79700	-41.59	20230404	45600	2.08	20230908	99500	-53.22	20220916	45600	2.08	20230908	3.99	Y	078340	500	64 억	1294546	N	N	10033	N	N
108	20230908	140522	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	46350	-150	5	-0.32	1861412950	40310	45.39	46600	46800	45600	60400	32550	46500	46176.65	10.06	8264	47566	47032	46316	45782	45066	47300	46050	64	13900	500	34410	50	1	12866420	5964	17.88	0.48	12	0.31	2593.00	96160.00	99500	20220916	-53.42	45600	20230908	1.64	79700	-41.84	20230404	45600	1.64	20230908	99500	-53.42	20220916	45600	1.64	20230908	3.99	Y	078340	500	64 억	1294546	N	N	10033	N	N
109	20230908	130526	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	46300	-200	5	-0.43	1483908500	32191	36.25	46600	46650	45600	60400	32550	46500	46095.76	10.06	6300	47566	47032	46316	45782	45066	47300	46050	64	13900	500	34410	50	1	12866420	5957	17.86	0.48	12	0.25	2593.00	96160.00	99500	20220916	-53.47	45600	20230908	1.54	79700	-41.91	20230404	45600	1.54	20230908	99500	-53.47	20220916	45600	1.54	20230908	3.99	Y	078340	500	64 억	1294546	N	N	10033	N	N
110	20230908	120533	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	46250	-250	5	-0.54	1188834750	25828	29.08	46600	46650	45600	60400	32550	46500	46027.10	10.06	3226	47566	47032	46316	45782	45066	47300	46050	64	13900	500	34410	50	1	12866420	5951	17.84	0.48	12	0.20	2593.00	96160.00	99500	20220916	-53.52	45600	20230908	1.43	79700	-41.97	20230404	45600	1.43	20230908	99500	-53.52	20220916	45600	1.43	20230908	3.99	Y	078340	500	64 억	1294546	N	N	10033	N	N
111	20230908	110527	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	45950	-550	5	-1.18	925905100	20141	22.68	46600	46650	45600	60400	32550	46500	45968.55	10.06	-808	47566	47032	46316	45782	45066	47300	46050	64	13900	500	34410	50	1	12866420	5912	17.72	0.48	12	0.16	2593.00	96160.00	99500	20220916	-53.82	45600	20230908	0.77	79700	-42.35	20230404	45600	0.77	20230908	99500	-53.82	20220916	45600	0.77	20230908	3.99	Y	078340	500	64 억	1294546	N	N	10033	N	N
112	20230908	100523	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	45800	-700	5	-1.51	495547900	10770	12.13	46600	46650	45650	60400	32550	46500	46007.35	10.06	-3937	47566	47032	46316	45782	45066	47300	46050	64	13900	500	34410	50	1	12866420	5893	17.66	0.48	12	0.08	2593.00	96160.00	99500	20220916	-53.97	45600	20230906	0.44	79700	-42.53	20230404	45600	0.44	20230906	99500	-53.97	20220916	45600	0.44	20230906	3.99	Y	078340	500	64 억	1294546	N	N	10033	N	N
113	20230908	090527	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	46400	-100	5	-0.22	44402600	957	1.08	46600	46650	46200	60400	32550	46500	46385.90	10.06	-236	47566	47032	46316	45782	45066	47300	46050	64	13900	500	34410	50	1	12866420	5970	17.89	0.48	12	0.01	2593.00	96160.00	99500	20220916	-53.37	45600	20230906	1.75	79700	-41.78	20230404	45600	1.75	20230906	99500	-53.37	20220916	45600	1.75	20230906	3.99	Y	078340	500	64 억	1294546	N	N	10033	N	N
114	20230907	160519	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	46500	650	2	1.42	4078697800	88034	78.60	45850	46850	45600	59600	32100	45850	46330.86	9.86	24287	47483	46666	46133	45316	44783	46400	45050	64	13750	500	33920	50	1	12866420	5983	17.93	0.48	12	0.68	2593.00	96160.00	99500	20220916	-53.27	45600	20230907	1.97	79700	-41.66	20230404	45600	1.97	20230907	99500	-53.27	20220916	45600	1.97	20230907	3.97	Y	078340	500	64 억	1268344	N	N	10033	N	N
115	20230907	150522	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	46500	650	2	1.42	3797680550	81993	73.20	45850	46850	45600	59600	32100	45850	46317.16	9.86	21235	47483	46666	46133	45316	44783	46400	45050	64	13750	500	33920	50	1	12866420	5983	17.93	0.48	12	0.64	2593.00	96160.00	99500	20220916	-53.27	45600	20230907	1.97	79700	-41.66	20230404	45600	1.97	20230907	99500	-53.27	20220916	45600	1.97	20230907	3.97	Y	078340	500	64 억	1268344	N	N	11346	N	N
116	20230907	140518	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	46550	700	2	1.53	3296287200	71217	63.58	45850	46850	45600	59600	32100	45850	46285.15	9.86	19005	47483	46666	46133	45316	44783	46400	45050	64	13750	500	33920	50	1	12866420	5989	17.95	0.48	12	0.55	2593.00	96160.00	99500	20220916	-53.22	45600	20230907	2.08	79700	-41.59	20230404	45600	2.08	20230907	99500	-53.22	20220916	45600	2.08	20230907	3.97	Y	078340	500	64 억	1268344	N	N	11346	N	N
117	20230907	130518	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	46600	750	2	1.64	2519073700	54526	48.68	45850	46850	45600	59600	32100	45850	46199.53	9.86	19036	47483	46666	46133	45316	44783	46400	45050	64	13750	500	33920	50	1	12866420	5996	17.97	0.48	12	0.42	2593.00	96160.00	99500	20220916	-53.17	45600	20230907	2.19	79700	-41.53	20230404	45600	2.19	20230907	99500	-53.17	20220916	45600	2.19	20230907	3.97	Y	078340	500	64 억	1268344	N	N	11346	N	N
118	20230907	120526	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	46100	250	2	0.55	2121019850	45938	41.01	45850	46850	45600	59600	32100	45850	46171.39	9.86	15078	47483	46666	46133	45316	44783	46400	45050	64	13750	500	33920	50	1	12866420	5931	17.78	0.48	12	0.36	2593.00	96160.00	99500	20220916	-53.67	45600	20230907	1.10	79700	-42.16	20230404	45600	1.10	20230907	99500	-53.67	20220916	45600	1.10	20230907	3.97	Y	078340	500	64 억	1268344	N	N	11346	N	N
119	20230907	110524	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	46000	150	2	0.33	1809279600	39163	34.97	45850	46850	45600	59600	32100	45850	46198.74	9.86	13116	47483	46666	46133	45316	44783	46400	45050	64	13750	500	33920	50	1	12866420	5919	17.74	0.48	12	0.30	2593.00	96160.00	99500	20220916	-53.77	45600	20230907	0.88	79700	-42.28	20230404	45600	0.88	20230907	99500	-53.77	20220916	45600	0.88	20230907	3.97	Y	078340	500	64 억	1268344	N	N	11346	N	N
120	20230907	100522	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	45950	100	2	0.22	1340389700	28972	25.87	45850	46850	45600	59600	32100	45850	46265.08	9.86	12135	47483	46666	46133	45316	44783	46400	45050	64	13750	500	33920	50	1	12866420	5912	17.72	0.48	12	0.23	2593.00	96160.00	99500	20220916	-53.82	45600	20230907	0.77	79700	-42.35	20230404	45600	0.77	20230907	99500	-53.82	20220916	45600	0.77	20230907	3.97	Y	078340	500	64 억	1268344	N	N	11346	N	N
121	20230907	090526	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	46150	300	2	0.65	122133700	2657	2.37	45850	46200	45750	59600	32100	45850	45966.99	9.86	1490	47483	46666	46133	45316	44783	46400	45050	64	13750	500	33920	50	1	12866420	5938	17.80	0.48	12	0.02	2593.00	96160.00	99500	20220916	-53.62	45600	20230906	1.21	79700	-42.10	20230404	45600	1.21	20230906	99500	-53.62	20220916	45600	1.21	20230906	3.97	Y	078340	500	64 억	1268344	N	N	11346	N	N
122	20230906	160519	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	45850	-900	5	-1.93	5106379400	111014	195.72	46650	46950	45600	60700	32750	46750	45997.68	9.85	-16477	48283	47516	47133	46366	45983	47325	46175	64	13950	500	34590	50	1	12866420	5899	17.68	0.48	12	0.86	2593.00	96160.00	99500	20220916	-53.92	45600	20230906	0.55	79700	-42.47	20230404	45600	0.55	20230906	99500	-53.92	20220916	45600	0.55	20230906	3.92	Y	078340	500	64 억	1267109	N	N	11346	N	N
123	20230906	150520	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	45800	-950	5	-2.03	4747506000	103183	181.91	46650	46950	45600	60700	32750	46750	46010.54	9.85	-18220	48283	47516	47133	46366	45983	47325	46175	64	13950	500	34590	50	1	12866420	5893	17.66	0.48	12	0.80	2593.00	96160.00	99500	20220916	-53.97	45600	20230906	0.44	79700	-42.53	20230404	45600	0.44	20230906	99500	-53.97	20220916	45600	0.44	20230906	3.92	Y	078340	500	64 억	1267109	N	N	11495	N	N
124	20230906	140521	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	45800	-950	5	-2.03	4188917850	90988	160.41	46650	46950	45600	60700	32750	46750	46038.14	9.85	-21177	48283	47516	47133	46366	45983	47325	46175	64	13950	500	34590	50	1	12866420	5893	17.66	0.48	12	0.71	2593.00	96160.00	99500	20220916	-53.97	45600	20230906	0.44	79700	-42.53	20230404	45600	0.44	20230906	99500	-53.97	20220916	45600	0.44	20230906	3.92	Y	078340	500	64 억	1267109	N	N	11495	N	N
125	20230906	130517	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	45700	-1050	5	-2.25	3430629200	74399	131.16	46650	46950	45650	60700	32750	46750	46111.23	9.85	-20914	48283	47516	47133	46366	45983	47325	46175	64	13950	500	34590	50	1	12866420	5880	17.62	0.48	12	0.58	2593.00	96160.00	99500	20220916	-54.07	45650	20230906	0.11	79700	-42.66	20230404	45650	0.11	20230906	99500	-54.07	20220916	45650	0.11	20230906	3.92	Y	078340	500	64 억	1267109	N	N	11495	N	N
126	20230906	120525	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	45800	-950	5	-2.03	2909182350	63004	111.08	46650	46950	45750	60700	32750	46750	46174.57	9.85	-19947	48283	47516	47133	46366	45983	47325	46175	64	13950	500	34590	50	1	12866420	5893	17.66	0.48	12	0.49	2593.00	96160.00	99500	20220916	-53.97	45750	20230906	0.11	79700	-42.53	20230404	45750	0.11	20230906	99500	-53.97	20220916	45750	0.11	20230906	3.92	Y	078340	500	64 억	1267109	N	N	11495	N	N
127	20230906	110523	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	46100	-650	5	-1.39	1597894900	34436	60.71	46650	46950	46100	60700	32750	46750	46401.87	9.85	-13149	48283	47516	47133	46366	45983	47325	46175	64	13950	500	34590	50	1	12866420	5931	17.78	0.48	12	0.27	2593.00	96160.00	99500	20220916	-53.67	46100	20230906	0.00	79700	-42.16	20230404	46100	0.00	20230906	99500	-53.67	20220916	46100	0.00	20230906	3.92	Y	078340	500	64 억	1267109	N	N	11495	N	N
128	20230906	100509	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	46500	-250	5	-0.53	660912700	14185	25.01	46650	46950	46450	60700	32750	46750	46592.37	9.85	-4407	48283	47516	47133	46366	45983	47325	46175	64	13950	500	34590	50	1	12866420	5983	17.93	0.48	12	0.11	2593.00	96160.00	99500	20220916	-53.27	46400	20230825	0.22	79700	-41.66	20230404	46400	0.22	20230825	99500	-53.27	20220916	46400	0.22	20230825	3.92	Y	078340	500	64 억	1267109	N	N	11495	N	N
129	20230906	090513	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	46550	-200	5	-0.43	117769350	2528	4.46	46650	46750	46450	60700	32750	46750	46585.98	9.85	-1618	48283	47516	47133	46366	45983	47325	46175	64	13950	500	34590	50	1	12866420	5989	17.95	0.48	12	0.02	2593.00	96160.00	99500	20220916	-53.22	46400	20230825	0.32	79700	-41.59	20230404	46400	0.32	20230825	99500	-53.22	20220916	46400	0.32	20230825	3.92	Y	078340	500	64 억	1267109	N	N	11495	N	N
130	20230905	160514	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	46750	-600	5	-1.27	2634353400	55927	117.46	47350	47900	46750	61500	33150	47350	47104.86	9.88	-5388	48083	47716	47133	46766	46183	47900	46950	64	14150	500	35030	50	1	12866420	6015	18.03	0.49	12	0.43	2593.00	96160.00	99500	20220916	-53.02	46400	20230825	0.75	79700	-41.34	20230404	46400	0.75	20230825	99500	-53.02	20220916	46400	0.75	20230825	3.93	Y	078340	500	64 억	1270565	N	N	11495	N	N
131	20230905	150524	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	46750	-600	5	-1.27	2384139700	50576	106.22	47350	47900	46750	61500	33150	47350	47139.74	9.88	-6056	48083	47716	47133	46766	46183	47900	46950	64	14150	500	35030	50	1	12866420	6015	18.03	0.49	12	0.39	2593.00	96160.00	99500	20220916	-53.02	46400	20230825	0.75	79700	-41.34	20230404	46400	0.75	20230825	99500	-53.02	20220916	46400	0.75	20230825	3.93	Y	078340	500	64 억	1270565	N	N	5337	N	N
132	20230905	140521	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	46900	-450	5	-0.95	1745677150	36945	77.59	47350	47900	46800	61500	33150	47350	47250.70	9.88	-3794	48083	47716	47133	46766	46183	47900	46950	64	14150	500	35030	50	1	12866420	6034	18.09	0.49	12	0.29	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	3.93	Y	078340	500	64 억	1270565	N	N	5337	N	N
133	20230905	130503	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	46800	-550	5	-1.16	1478663000	31249	65.63	47350	47900	46800	61500	33150	47350	47318.73	9.88	-3210	48083	47716	47133	46766	46183	47900	46950	64	14150	500	35030	50	1	12866420	6021	18.05	0.49	12	0.24	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	3.93	Y	078340	500	64 억	1270565	N	N	5337	N	N
134	20230905	120511	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	46950	-400	5	-0.84	1147436950	24183	50.79	47350	47900	46950	61500	33150	47350	47448.08	9.88	-931	48083	47716	47133	46766	46183	47900	46950	64	14150	500	35030	50	1	12866420	6041	18.11	0.49	12	0.19	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	3.93	Y	078340	500	64 억	1270565	N	N	5337	N	N
135	20230905	110515	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47450	100	2	0.21	812863350	17085	35.88	47350	47900	47300	61500	33150	47350	47577.60	9.88	2387	48083	47716	47133	46766	46183	47900	46950	64	14150	500	35030	50	1	12866420	6105	18.30	0.49	12	0.13	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	3.93	Y	078340	500	64 억	1270565	N	N	5337	N	N
136	20230905	100510	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47450	100	2	0.21	592647550	12440	26.13	47350	47900	47350	61500	33150	47350	47640.48	9.88	2743	48083	47716	47133	46766	46183	47900	46950	64	14150	500	35030	50	1	12866420	6105	18.30	0.49	12	0.10	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	3.93	Y	078340	500	64 억	1270565	N	N	5337	N	N
137	20230905	090506	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47700	350	2	0.74	123604950	2595	5.45	47350	47850	47350	61500	33150	47350	47631.97	9.88	1625	48083	47716	47133	46766	46183	47900	46950	64	14150	500	35030	50	1	12866420	6137	18.40	0.50	12	0.02	2593.00	96160.00	99500	20220916	-52.06	46400	20230825	2.80	79700	-40.15	20230404	46400	2.80	20230825	99500	-52.06	20220916	46400	2.80	20230825	3.93	Y	078340	500	64 억	1270565	N	N	5337	N	N
138	20230904	160508	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47350	150	2	0.32	2225585250	47368	119.73	47050	47500	46550	61300	33050	47200	46984.98	9.90	-4243	48200	47700	47400	46900	46600	47950	47150	64	14100	500	34920	50	1	12866420	6092	18.26	0.49	12	0.37	2593.00	96160.00	99500	20220916	-52.41	46400	20230825	2.05	79700	-40.59	20230404	46400	2.05	20230825	99500	-52.41	20220916	46400	2.05	20230825	3.91	Y	078340	500	64 억	1273839	N	N	5337	N	N
139	20230904	150459	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47200	0	3	0.00	2106097850	44841	113.34	47050	47500	46550	61300	33050	47200	46968.13	9.90	-4899	48200	47700	47400	46900	46600	47950	47150	64	14100	500	34920	50	1	12866420	6073	18.20	0.49	12	0.35	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	3.91	Y	078340	500	64 억	1273839	N	N	8122	N	N
140	20230904	140455	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47200	0	3	0.00	1926700550	41043	103.74	47050	47500	46550	61300	33050	47200	46943.46	9.90	-4680	48200	47700	47400	46900	46600	47950	47150	64	14100	500	34920	50	1	12866420	6073	18.20	0.49	12	0.32	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	3.91	Y	078340	500	64 억	1273839	N	N	8122	N	N
141	20230904	130504	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	46900	-300	5	-0.64	1684939050	35904	90.75	47050	47500	46550	61300	33050	47200	46929.01	9.90	-5198	48200	47700	47400	46900	46600	47950	47150	64	14100	500	34920	50	1	12866420	6034	18.09	0.49	12	0.28	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	3.91	Y	078340	500	64 억	1273839	N	N	8122	N	N
142	20230904	120456	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	46850	-350	5	-0.74	1432958250	30521	77.15	47050	47500	46550	61300	33050	47200	46949.91	9.90	-6307	48200	47700	47400	46900	46600	47950	47150	64	14100	500	34920	50	1	12866420	6028	18.07	0.49	12	0.24	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	3.91	Y	078340	500	64 억	1273839	N	N	8122	N	N
143	20230904	110448	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	46700	-500	5	-1.06	1263691850	26902	68.00	47050	47500	46550	61300	33050	47200	46973.90	9.90	-7142	48200	47700	47400	46900	46600	47950	47150	64	14100	500	34920	50	1	12866420	6009	18.01	0.49	12	0.21	2593.00	96160.00	99500	20220916	-53.07	46400	20230825	0.65	79700	-41.41	20230404	46400	0.65	20230825	99500	-53.07	20220916	46400	0.65	20230825	3.91	Y	078340	500	64 억	1273839	N	N	8122	N	N
144	20230904	100451	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47100	-100	5	-0.21	613346500	13008	32.88	47050	47500	46550	61300	33050	47200	47151.48	9.90	614	48200	47700	47400	46900	46600	47950	47150	64	14100	500	34920	50	1	12866420	6060	18.16	0.49	12	0.10	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	3.91	Y	078340	500	64 억	1273839	N	N	8122	N	N
145	20230904	090500	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47000	-200	5	-0.42	170308650	3625	9.16	47050	47200	46550	61300	33050	47200	46981.70	9.90	-790	48200	47700	47400	46900	46600	47950	47150	64	14100	500	34920	50	1	12866420	6047	18.13	0.49	12	0.03	2593.00	96160.00	99500	20220916	-52.76	46400	20230825	1.29	79700	-41.03	20230404	46400	1.29	20230825	99500	-52.76	20220916	46400	1.29	20230825	3.91	Y	078340	500	64 억	1273839	N	N	8122	N	N
146	20230901	160453	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47200	-200	5	-0.42	1853021350	39051	65.98	47150	47900	47100	61600	33200	47400	47451.55	9.82	10520	48866	48132	47666	46932	46466	47900	46700	64	14200	500	35070	50	1	12866420	6073	18.20	0.49	12	0.30	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	3.88	Y	078340	500	64 억	1263145	N	N	8122	N	N
147	20230901	150459	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47350	-50	5	-0.11	1669043250	35158	59.40	47150	47900	47100	61600	33200	47400	47472.64	9.82	10510	48866	48132	47666	46932	46466	47900	46700	64	14200	500	35070	50	1	12866420	6092	18.26	0.49	12	0.27	2593.00	96160.00	99500	20220916	-52.41	46400	20230825	2.05	79700	-40.59	20230404	46400	2.05	20230825	99500	-52.41	20220916	46400	2.05	20230825	3.88	Y	078340	500	64 억	1263145	N	N	12805	N	N
148	20230901	140459	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47300	-100	5	-0.21	1441486800	30345	51.27	47150	47900	47100	61600	33200	47400	47503.27	9.82	10156	48866	48132	47666	46932	46466	47900	46700	64	14200	500	35070	50	1	12866420	6086	18.24	0.49	12	0.24	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	1263145	N	N	12805	N	N
149	20230901	130448	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47400	0	3	0.00	1240223200	26094	44.09	47150	47900	47100	61600	33200	47400	47529.06	9.82	9472	48866	48132	47666	46932	46466	47900	46700	64	14200	500	35070	50	1	12866420	6099	18.28	0.49	12	0.20	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	3.88	Y	078340	500	64 억	1263145	N	N	12805	N	N
150	20230901	120452	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47400	0	3	0.00	1107017350	23282	39.34	47150	47900	47100	61600	33200	47400	47548.21	9.82	9240	48866	48132	47666	46932	46466	47900	46700	64	14200	500	35070	50	1	12866420	6099	18.28	0.49	12	0.18	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	3.88	Y	078340	500	64 억	1263145	N	N	12805	N	N
151	20230901	110453	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47550	150	2	0.32	924834850	19441	32.85	47150	47900	47100	61600	33200	47400	47571.36	9.82	10052	48866	48132	47666	46932	46466	47900	46700	64	14200	500	35070	50	1	12866420	6118	18.34	0.49	12	0.15	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	3.88	Y	078340	500	64 억	1263145	N	N	12805	N	N
152	20230901	100450	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47650	250	2	0.53	628463450	13221	22.34	47150	47750	47100	61600	33200	47400	47535.24	9.82	7733	48866	48132	47666	46932	46466	47900	46700	64	14200	500	35070	50	1	12866420	6131	18.38	0.50	12	0.10	2593.00	96160.00	99500	20220916	-52.11	46400	20230825	2.69	79700	-40.21	20230404	46400	2.69	20230825	99500	-52.11	20220916	46400	2.69	20230825	3.88	Y	078340	500	64 억	1263145	N	N	12805	N	N
153	20230901	090445	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	47350	-50	5	-0.11	27318400	579	0.98	47150	47350	47100	61600	33200	47400	47182.04	9.82	-78	48866	48132	47666	46932	46466	47900	46700	64	14200	500	35070	50	1	12866420	6092	18.26	0.49	12	0.00	2593.00	96160.00	99500	20220916	-52.41	46400	20230825	2.05	79700	-40.59	20230404	46400	2.05	20230825	99500	-52.41	20220916	46400	2.05	20230825	3.88	Y	078340	500	64 억	1263145	N	N	12805	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History