KissMeData/225570/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160939	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13920	-50	5	-0.36	4694808440	333768	143.19	14010	14450	13800	18160	9780	13970	14066.49	2.05	-20681	14236	14102	13896	13762	13556	14170	13830	329	4190	500	9770	10	1	65800770	9159	130.09	3.39	12	0.51	107.00	4103.00	25200	20230626	-44.76	13050	20230314	6.67	17950	-22.45	20240202	13540	2.81	20240226	25200	-44.76	20230626	13050	6.67	20230314	2.87	N	225570	500	329 억	1347953	N	N	2882	N	N
3	20240229	150943	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13830	-140	5	-1.00	4346053700	308655	132.42	14010	14450	13810	18160	9780	13970	14080.62	2.05	-23057	14236	14102	13896	13762	13556	14170	13830	329	4190	500	9770	10	1	65800770	9100	129.25	3.37	12	0.47	107.00	4103.00	25200	20230626	-45.12	13050	20230314	5.98	17950	-22.95	20240202	13540	2.14	20240226	25200	-45.12	20230626	13050	5.98	20230314	2.87	N	225570	500	329 억	1347953	N	N	1941	N	N
4	20240229	140945	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13850	-120	5	-0.86	3962697180	281037	120.57	14010	14450	13810	18160	9780	13970	14100.27	2.05	-18973	14236	14102	13896	13762	13556	14170	13830	329	4190	500	9770	10	1	65800770	9113	129.44	3.38	12	0.43	107.00	4103.00	25200	20230626	-45.04	13050	20230314	6.13	17950	-22.84	20240202	13540	2.29	20240226	25200	-45.04	20230626	13050	6.13	20230314	2.87	N	225570	500	329 억	1347953	N	N	1941	N	N
5	20240229	130942	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13900	-70	5	-0.50	3596837100	254666	109.26	14010	14450	13880	18160	9780	13970	14123.75	2.05	-19553	14236	14102	13896	13762	13556	14170	13830	329	4190	500	9770	10	1	65800770	9146	129.91	3.39	12	0.39	107.00	4103.00	25200	20230626	-44.84	13050	20230314	6.51	17950	-22.56	20240202	13540	2.66	20240226	25200	-44.84	20230626	13050	6.51	20230314	2.87	N	225570	500	329 억	1347953	N	N	1941	N	N
6	20240229	120942	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13980	10	2	0.07	3245213240	229417	98.42	14010	14450	13910	18160	9780	13970	14145.49	2.05	-17715	14236	14102	13896	13762	13556	14170	13830	329	4190	500	9770	10	1	65800770	9199	130.65	3.41	12	0.35	107.00	4103.00	25200	20230626	-44.52	13050	20230314	7.13	17950	-22.12	20240202	13540	3.25	20240226	25200	-44.52	20230626	13050	7.13	20230314	2.87	N	225570	500	329 억	1347953	N	N	1941	N	N
7	20240229	110944	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13970	0	3	0.00	3109150080	219674	94.24	14010	14450	13910	18160	9780	13970	14153.48	2.05	-16409	14236	14102	13896	13762	13556	14170	13830	329	4190	500	9770	10	1	65800770	9192	130.56	3.40	12	0.33	107.00	4103.00	25200	20230626	-44.56	13050	20230314	7.05	17950	-22.17	20240202	13540	3.18	20240226	25200	-44.56	20230626	13050	7.05	20230314	2.87	N	225570	500	329 억	1347953	N	N	1941	N	N
8	20240229	100945	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14010	40	2	0.29	2867931940	202419	86.84	14010	14450	13910	18160	9780	13970	14168.30	2.05	-14176	14236	14102	13896	13762	13556	14170	13830	329	4190	500	9770	10	1	65800770	9219	130.93	3.41	12	0.31	107.00	4103.00	25200	20230626	-44.40	13050	20230314	7.36	17950	-21.95	20240202	13540	3.47	20240226	25200	-44.40	20230626	13050	7.36	20230314	2.87	N	225570	500	329 억	1347953	N	N	1941	N	N
9	20240229	090943	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13940	-30	5	-0.21	214583250	15353	6.59	14010	14030	13910	18160	9780	13970	13976.64	2.05	-6637	14236	14102	13896	13762	13556	14170	13830	329	4190	500	9770	10	1	65800770	9173	130.28	3.40	12	0.02	107.00	4103.00	25200	20230626	-44.68	13050	20230314	6.82	17950	-22.34	20240202	13540	2.95	20240226	25200	-44.68	20230626	13050	6.82	20230314	2.87	N	225570	500	329 억	1347953	N	N	1941	N	N
10	20240228	160848	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13970	290	2	2.12	3192942400	229477	97.95	13720	14030	13690	17780	9580	13680	13913.94	2.02	11979	14166	13922	13746	13502	13326	13835	13415	329	4100	500	9570	10	1	65800770	9192	130.56	3.40	12	0.35	107.00	4103.00	25200	20230626	-44.56	13050	20230314	7.05	17950	-22.17	20240202	13540	3.18	20240226	25200	-44.56	20230626	13050	7.05	20230314	2.87	N	225570	500	329 억	1326536	N	N	1941	N	N
11	20240228	150848	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14010	330	2	2.41	3025529350	217508	92.84	13720	14030	13690	17780	9580	13680	13909.97	2.02	13503	14166	13922	13746	13502	13326	13835	13415	329	4100	500	9570	10	1	65800770	9219	130.93	3.41	12	0.33	107.00	4103.00	25200	20230626	-44.40	13050	20230314	7.36	17950	-21.95	20240202	13540	3.47	20240226	25200	-44.40	20230626	13050	7.36	20230314	2.87	N	225570	500	329 억	1326536	N	N	1177	N	N
12	20240228	140942	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13960	280	2	2.05	2488654210	179105	76.45	13720	14000	13690	17780	9580	13680	13894.95	2.02	18835	14166	13922	13746	13502	13326	13835	13415	329	4100	500	9570	10	1	65800770	9186	130.47	3.40	12	0.27	107.00	4103.00	25200	20230626	-44.60	13050	20230314	6.97	17950	-22.23	20240202	13540	3.10	20240226	25200	-44.60	20230626	13050	6.97	20230314	2.87	N	225570	500	329 억	1326536	N	N	1177	N	N
13	20240228	130942	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13900	220	2	1.61	1929085610	139021	59.34	13720	13950	13690	17780	9580	13680	13876.22	2.02	12008	14166	13922	13746	13502	13326	13835	13415	329	4100	500	9570	10	1	65800770	9146	129.91	3.39	12	0.21	107.00	4103.00	25200	20230626	-44.84	13050	20230314	6.51	17950	-22.56	20240202	13540	2.66	20240226	25200	-44.84	20230626	13050	6.51	20230314	2.87	N	225570	500	329 억	1326536	N	N	1177	N	N
14	20240228	120945	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13920	240	2	1.75	1564427300	112831	48.16	13720	13950	13690	17780	9580	13680	13865.23	2.02	14742	14166	13922	13746	13502	13326	13835	13415	329	4100	500	9570	10	1	65800770	9159	130.09	3.39	12	0.17	107.00	4103.00	25200	20230626	-44.76	13050	20230314	6.67	17950	-22.45	20240202	13540	2.81	20240226	25200	-44.76	20230626	13050	6.67	20230314	2.87	N	225570	500	329 억	1326536	N	N	1177	N	N
15	20240228	110904	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13860	180	2	1.32	1071205170	77372	33.03	13720	13950	13690	17780	9580	13680	13844.87	2.02	9874	14166	13922	13746	13502	13326	13835	13415	329	4100	500	9570	10	1	65800770	9120	129.53	3.38	12	0.12	107.00	4103.00	25200	20230626	-45.00	13050	20230314	6.21	17950	-22.79	20240202	13540	2.36	20240226	25200	-45.00	20230626	13050	6.21	20230314	2.87	N	225570	500	329 억	1326536	N	N	1177	N	N
16	20240228	100940	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13870	190	2	1.39	558373590	40429	17.26	13720	13910	13690	17780	9580	13680	13811.21	2.02	3918	14166	13922	13746	13502	13326	13835	13415	329	4100	500	9570	10	1	65800770	9127	129.63	3.38	12	0.06	107.00	4103.00	25200	20230626	-44.96	13050	20230314	6.28	17950	-22.73	20240202	13540	2.44	20240226	25200	-44.96	20230626	13050	6.28	20230314	2.87	N	225570	500	329 억	1326536	N	N	1177	N	N
17	20240228	090945	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13770	90	2	0.66	133173270	9692	4.14	13720	13780	13690	17780	9580	13680	13740.54	2.02	1170	14166	13922	13746	13502	13326	13835	13415	329	4100	500	9570	10	1	65800770	9061	128.69	3.36	12	0.01	107.00	4103.00	25200	20230626	-45.36	13050	20230314	5.52	17950	-23.29	20240202	13540	1.70	20240226	25200	-45.36	20230626	13050	5.52	20230314	2.87	N	225570	500	329 억	1326536	N	N	1177	N	N
18	20240227	160941	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13680	-10	5	-0.07	3173990220	230554	111.21	13690	13990	13570	17790	9590	13690	13767.82	1.98	11417	13990	13840	13690	13540	13390	13915	13615	329	4100	500	9580	10	1	65800770	9002	127.85	3.33	12	0.35	107.00	4103.00	25200	20230626	-45.71	13050	20230314	4.83	17950	-23.79	20240202	13540	1.03	20240226	25200	-45.71	20230626	13050	4.83	20230314	2.89	N	225570	500	329 억	1301808	N	N	1177	N	N
19	20240227	150941	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13670	-20	5	-0.15	2978898840	216284	104.33	13690	13990	13570	17790	9590	13690	13773.13	1.98	12186	13990	13840	13690	13540	13390	13915	13615	329	4100	500	9580	10	1	65800770	8995	127.76	3.33	12	0.33	107.00	4103.00	25200	20230626	-45.75	13050	20230314	4.75	17950	-23.84	20240202	13540	0.96	20240226	25200	-45.75	20230626	13050	4.75	20230314	2.89	N	225570	500	329 억	1301808	N	N	972	N	N
20	20240227	140938	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13630	-60	5	-0.44	2521931700	182725	88.14	13690	13990	13630	17790	9590	13690	13801.85	1.98	11853	13990	13840	13690	13540	13390	13915	13615	329	4100	500	9580	10	1	65800770	8969	127.38	3.32	12	0.28	107.00	4103.00	25200	20230626	-45.91	13050	20230314	4.44	17950	-24.07	20240202	13540	0.66	20240226	25200	-45.91	20230626	13050	4.44	20230314	2.89	N	225570	500	329 억	1301808	N	N	972	N	N
21	20240227	130901	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13690	0	3	0.00	2090236610	151135	72.90	13690	13990	13670	17790	9590	13690	13830.36	1.98	10115	13990	13840	13690	13540	13390	13915	13615	329	4100	500	9580	10	1	65800770	9008	127.94	3.34	12	0.23	107.00	4103.00	25200	20230626	-45.67	13050	20230314	4.90	17950	-23.73	20240202	13540	1.11	20240226	25200	-45.67	20230626	13050	4.90	20230314	2.89	N	225570	500	329 억	1301808	N	N	972	N	N
22	20240227	120943	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13730	40	2	0.29	1765324210	127412	61.46	13690	13990	13690	17790	9590	13690	13855.38	1.98	9988	13990	13840	13690	13540	13390	13915	13615	329	4100	500	9580	10	1	65800770	9034	128.32	3.35	12	0.19	107.00	4103.00	25200	20230626	-45.52	13050	20230314	5.21	17950	-23.51	20240202	13540	1.40	20240226	25200	-45.52	20230626	13050	5.21	20230314	2.89	N	225570	500	329 억	1301808	N	N	972	N	N
23	20240227	110942	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13870	180	2	1.31	1336567650	96334	46.47	13690	13990	13690	17790	9590	13690	13874.51	1.98	15886	13990	13840	13690	13540	13390	13915	13615	329	4100	500	9580	10	1	65800770	9127	129.63	3.38	12	0.15	107.00	4103.00	25200	20230626	-44.96	13050	20230314	6.28	17950	-22.73	20240202	13540	2.44	20240226	25200	-44.96	20230626	13050	6.28	20230314	2.89	N	225570	500	329 억	1301808	N	N	972	N	N
24	20240227	100937	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13950	260	2	1.90	971222570	70057	33.79	13690	13980	13690	17790	9590	13690	13863.58	1.98	21310	13990	13840	13690	13540	13390	13915	13615	329	4100	500	9580	10	1	65800770	9179	130.37	3.40	12	0.11	107.00	4103.00	25200	20230626	-44.64	13050	20230314	6.90	17950	-22.28	20240202	13540	3.03	20240226	25200	-44.64	20230626	13050	6.90	20230314	2.89	N	225570	500	329 억	1301808	N	N	972	N	N
25	20240227	090942	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13800	110	2	0.80	97001230	7060	3.41	13690	13800	13690	17790	9590	13690	13740.31	1.98	-1432	13990	13840	13690	13540	13390	13915	13615	329	4100	500	9580	10	1	65800770	9081	128.97	3.36	12	0.01	107.00	4103.00	25200	20230626	-45.24	13050	20230314	5.75	17950	-23.12	20240202	13540	1.92	20240226	25200	-45.24	20230626	13050	5.75	20230314	2.89	N	225570	500	329 억	1301808	N	N	972	N	N
26	20240226	160937	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13690	-100	5	-0.73	2822359600	206227	83.23	13610	13840	13540	17920	9660	13790	13685.65	2.01	-24456	14223	14006	13833	13616	13443	13920	13530	329	4130	500	9650	10	1	65800770	9008	127.94	3.34	12	0.31	107.00	4103.00	25200	20230626	-45.67	13050	20230314	4.90	17950	-23.73	20240202	13540	1.11	20240226	25200	-45.67	20230626	13050	4.90	20230314	2.90	N	225570	500	329 억	1321431	N	N	972	N	N
27	20240226	150932	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13790	0	3	0.00	2570481230	187838	75.81	13610	13840	13540	17920	9660	13790	13684.56	2.01	-24974	14223	14006	13833	13616	13443	13920	13530	329	4130	500	9650	10	1	65800770	9074	128.88	3.36	12	0.29	107.00	4103.00	25200	20230626	-45.28	13050	20230314	5.67	17950	-23.18	20240202	13540	1.85	20240226	25200	-45.28	20230626	13050	5.67	20230314	2.90	N	225570	500	329 억	1321431	N	N	1548	N	N
28	20240226	140936	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13760	-30	5	-0.22	2231262610	163151	65.84	13610	13840	13540	17920	9660	13790	13676.06	2.01	-16812	14223	14006	13833	13616	13443	13920	13530	329	4130	500	9650	10	1	65800770	9054	128.60	3.35	12	0.25	107.00	4103.00	25200	20230626	-45.40	13050	20230314	5.44	17950	-23.34	20240202	13540	1.62	20240226	25200	-45.40	20230626	13050	5.44	20230314	2.90	N	225570	500	329 억	1321431	N	N	1548	N	N
29	20240226	130929	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13810	20	2	0.15	2092245580	153068	61.78	13610	13840	13540	17920	9660	13790	13668.73	2.01	-14548	14223	14006	13833	13616	13443	13920	13530	329	4130	500	9650	10	1	65800770	9087	129.07	3.37	12	0.23	107.00	4103.00	25200	20230626	-45.20	13050	20230314	5.82	17950	-23.06	20240202	13540	1.99	20240226	25200	-45.20	20230626	13050	5.82	20230314	2.90	N	225570	500	329 억	1321431	N	N	1548	N	N
30	20240226	120928	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13790	0	3	0.00	1908621680	139773	56.41	13610	13790	13540	17920	9660	13790	13655.15	2.01	-11622	14223	14006	13833	13616	13443	13920	13530	329	4130	500	9650	10	1	65800770	9074	128.88	3.36	12	0.21	107.00	4103.00	25200	20230626	-45.28	13050	20230314	5.67	17950	-23.18	20240202	13540	1.85	20240226	25200	-45.28	20230626	13050	5.67	20230314	2.90	N	225570	500	329 억	1321431	N	N	1548	N	N
31	20240226	110928	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13750	-40	5	-0.29	1785166640	130811	52.79	13610	13780	13540	17920	9660	13790	13646.91	2.01	-9444	14223	14006	13833	13616	13443	13920	13530	329	4130	500	9650	10	1	65800770	9048	128.50	3.35	12	0.20	107.00	4103.00	25200	20230626	-45.44	13050	20230314	5.36	17950	-23.40	20240202	13540	1.55	20240226	25200	-45.44	20230626	13050	5.36	20230314	2.90	N	225570	500	329 억	1321431	N	N	1548	N	N
32	20240226	100925	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13660	-130	5	-0.94	1331193270	97648	39.41	13610	13750	13540	17920	9660	13790	13632.57	2.01	-1938	14223	14006	13833	13616	13443	13920	13530	329	4130	500	9650	10	1	65800770	8988	127.66	3.33	12	0.15	107.00	4103.00	25200	20230626	-45.79	13050	20230314	4.67	17950	-23.90	20240202	13540	0.89	20240226	25200	-45.79	20230626	13050	4.67	20230314	2.90	N	225570	500	329 억	1321431	N	N	1548	N	N
33	20240226	090924	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13630	-160	5	-1.16	885607080	65069	26.26	13610	13700	13540	17920	9660	13790	13610.27	2.01	3294	14223	14006	13833	13616	13443	13920	13530	329	4130	500	9650	10	1	65800770	8969	127.38	3.32	12	0.10	107.00	4103.00	25200	20230626	-45.91	13050	20230314	4.44	17950	-24.07	20240202	13540	0.66	20240226	25200	-45.91	20230626	13050	4.44	20230314	2.90	N	225570	500	329 억	1321431	N	N	1548	N	N
34	20240223	160925	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13790	-10	5	-0.07	3373009940	243895	110.64	14010	14050	13660	17940	9660	13800	13829.81	2.10	-63465	14093	13946	13873	13726	13653	13910	13690	329	4140	500	9660	10	1	65800770	9074	128.88	3.36	12	0.37	107.00	4103.00	25200	20230626	-45.28	13050	20230314	5.67	17950	-23.18	20240202	13660	0.95	20240223	25200	-45.28	20230626	13050	5.67	20230314	2.93	N	225570	500	329 억	1380785	N	N	1548	N	N
35	20240223	150918	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13820	20	2	0.14	3156842590	228232	103.54	14010	14050	13660	17940	9660	13800	13831.73	2.10	-59141	14093	13946	13873	13726	13653	13910	13690	329	4140	500	9660	10	1	65800770	9094	129.16	3.37	12	0.35	107.00	4103.00	25200	20230626	-45.16	13050	20230314	5.90	17950	-23.01	20240202	13660	1.17	20240223	25200	-45.16	20230626	13050	5.90	20230314	2.93	N	225570	500	329 억	1380785	N	N	1560	N	N
36	20240223	140920	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13790	-10	5	-0.07	2562408350	184957	83.91	14010	14050	13750	17940	9660	13800	13854.08	2.10	-46197	14093	13946	13873	13726	13653	13910	13690	329	4140	500	9660	10	1	65800770	9074	128.88	3.36	12	0.28	107.00	4103.00	25200	20230626	-45.28	13050	20230314	5.67	17950	-23.18	20240202	13750	0.29	20240223	25200	-45.28	20230626	13050	5.67	20230314	2.93	N	225570	500	329 억	1380785	N	N	1560	N	N
37	20240223	130917	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13770	-30	5	-0.22	2233665030	161093	73.08	14010	14050	13750	17940	9660	13800	13865.69	2.10	-37233	14093	13946	13873	13726	13653	13910	13690	329	4140	500	9660	10	1	65800770	9061	128.69	3.36	12	0.24	107.00	4103.00	25200	20230626	-45.36	13050	20230314	5.52	17950	-23.29	20240202	13750	0.15	20240223	25200	-45.36	20230626	13050	5.52	20230314	2.93	N	225570	500	329 억	1380785	N	N	1560	N	N
38	20240223	120921	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13860	60	2	0.43	1612567390	116061	52.65	14010	14050	13770	17940	9660	13800	13894.14	2.10	-22655	14093	13946	13873	13726	13653	13910	13690	329	4140	500	9660	10	1	65800770	9120	129.53	3.38	12	0.18	107.00	4103.00	25200	20230626	-45.00	13050	20230314	6.21	17950	-22.79	20240202	13770	0.65	20240223	25200	-45.00	20230626	13050	6.21	20230314	2.93	N	225570	500	329 억	1380785	N	N	1560	N	N
39	20240223	110909	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13880	80	2	0.58	1312320230	94419	42.83	14010	14050	13770	17940	9660	13800	13898.90	2.10	-13552	14093	13946	13873	13726	13653	13910	13690	329	4140	500	9660	10	1	65800770	9133	129.72	3.38	12	0.14	107.00	4103.00	25200	20230626	-44.92	13050	20230314	6.36	17950	-22.67	20240202	13770	0.80	20240223	25200	-44.92	20230626	13050	6.36	20230314	2.93	N	225570	500	329 억	1380785	N	N	1560	N	N
40	20240223	100915	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13860	60	2	0.43	1121285400	80658	36.59	14010	14050	13770	17940	9660	13800	13901.73	2.10	-10764	14093	13946	13873	13726	13653	13910	13690	329	4140	500	9660	10	1	65800770	9120	129.53	3.38	12	0.12	107.00	4103.00	25200	20230626	-45.00	13050	20230314	6.21	17950	-22.79	20240202	13770	0.65	20240223	25200	-45.00	20230626	13050	6.21	20230314	2.93	N	225570	500	329 억	1380785	N	N	1560	N	N
41	20240223	090918	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13900	100	2	0.72	411578160	29482	13.37	14010	14050	13900	17940	9660	13800	13960.32	2.10	-1766	14093	13946	13873	13726	13653	13910	13690	329	4140	500	9660	10	1	65800770	9146	129.91	3.39	12	0.04	107.00	4103.00	25200	20230626	-44.84	13050	20230314	6.51	17950	-22.56	20240202	13800	0.72	20240222	25200	-44.84	20230626	13050	6.51	20230314	2.93	N	225570	500	329 억	1380785	N	N	1560	N	N
42	20240222	160904	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13800	-100	5	-0.72	2967099630	213591	80.72	13930	14020	13800	18070	9730	13900	13892.06	2.07	2045	14206	14052	13936	13782	13666	13995	13725	329	4170	500	9730	10	1	65800770	9081	128.97	3.36	12	0.32	107.00	4103.00	25200	20230626	-45.24	13050	20230314	5.75	17950	-23.12	20240202	13800	0.00	20240222	25200	-45.24	20230626	13050	5.75	20230314	2.94	N	225570	500	329 억	1360232	N	N	1560	N	N
43	20240222	150914	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13830	-70	5	-0.50	2603873140	187284	70.78	13930	14020	13810	18070	9730	13900	13903.34	2.07	306	14206	14052	13936	13782	13666	13995	13725	329	4170	500	9730	10	1	65800770	9100	129.25	3.37	12	0.28	107.00	4103.00	25200	20230626	-45.12	13050	20230314	5.98	17950	-22.95	20240202	13810	0.14	20240222	25200	-45.12	20230626	13050	5.98	20230314	2.94	N	225570	500	329 억	1360232	N	N	1981	N	N
44	20240222	140912	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13890	-10	5	-0.07	1883185530	135243	51.11	13930	14020	13870	18070	9730	13900	13924.46	2.07	1046	14206	14052	13936	13782	13666	13995	13725	329	4170	500	9730	10	1	65800770	9140	129.81	3.39	12	0.21	107.00	4103.00	25200	20230626	-44.88	13050	20230314	6.44	17950	-22.62	20240202	13820	0.51	20240221	25200	-44.88	20230626	13050	6.44	20230314	2.94	N	225570	500	329 억	1360232	N	N	1981	N	N
45	20240222	130859	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13920	20	2	0.14	1637760760	117569	44.43	13930	14020	13870	18070	9730	13900	13930.21	2.07	1050	14206	14052	13936	13782	13666	13995	13725	329	4170	500	9730	10	1	65800770	9159	130.09	3.39	12	0.18	107.00	4103.00	25200	20230626	-44.76	13050	20230314	6.67	17950	-22.45	20240202	13820	0.72	20240221	25200	-44.76	20230626	13050	6.67	20230314	2.94	N	225570	500	329 억	1360232	N	N	1981	N	N
46	20240222	120910	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13920	20	2	0.14	1399337060	100402	37.94	13930	14020	13870	18070	9730	13900	13937.34	2.07	1288	14206	14052	13936	13782	13666	13995	13725	329	4170	500	9730	10	1	65800770	9159	130.09	3.39	12	0.15	107.00	4103.00	25200	20230626	-44.76	13050	20230314	6.67	17950	-22.45	20240202	13820	0.72	20240221	25200	-44.76	20230626	13050	6.67	20230314	2.94	N	225570	500	329 억	1360232	N	N	1981	N	N
47	20240222	110908	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13930	30	2	0.22	1019667790	73074	27.62	13930	14020	13910	18070	9730	13900	13953.91	2.07	1406	14206	14052	13936	13782	13666	13995	13725	329	4170	500	9730	10	1	65800770	9166	130.19	3.40	12	0.11	107.00	4103.00	25200	20230626	-44.72	13050	20230314	6.74	17950	-22.40	20240202	13820	0.80	20240221	25200	-44.72	20230626	13050	6.74	20230314	2.94	N	225570	500	329 억	1360232	N	N	1981	N	N
48	20240222	100859	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13930	30	2	0.22	651927710	46672	17.64	13930	14020	13920	18070	9730	13900	13968.28	2.07	1820	14206	14052	13936	13782	13666	13995	13725	329	4170	500	9730	10	1	65800770	9166	130.19	3.40	12	0.07	107.00	4103.00	25200	20230626	-44.72	13050	20230314	6.74	17950	-22.40	20240202	13820	0.80	20240221	25200	-44.72	20230626	13050	6.74	20230314	2.94	N	225570	500	329 억	1360232	N	N	1981	N	N
49	20240222	090915	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13950	50	2	0.36	122113150	8736	3.30	13930	14020	13930	18070	9730	13900	13978.15	2.07	2016	14206	14052	13936	13782	13666	13995	13725	329	4170	500	9730	10	1	65800770	9179	130.37	3.40	12	0.01	107.00	4103.00	25200	20230626	-44.64	13050	20230314	6.90	17950	-22.28	20240202	13820	0.94	20240221	25200	-44.64	20230626	13050	6.90	20230314	2.94	N	225570	500	329 억	1360232	N	N	1981	N	N
50	20240221	160906	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13900	-170	5	-1.21	3624717530	259797	131.35	14010	14090	13820	18290	9850	14070	13952.37	2.15	-68176	14330	14200	14130	14000	13930	14165	13965	329	4220	500	9840	10	1	65800770	9146	129.91	3.39	12	0.39	107.00	4103.00	25200	20230626	-44.84	13050	20230314	6.51	17950	-22.56	20240202	13820	0.58	20240221	25200	-44.84	20230626	13050	6.51	20230314	2.91	N	225570	500	329 억	1417613	N	N	1981	N	N
51	20240221	150858	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13930	-140	5	-1.00	3291653780	235844	119.24	14010	14090	13820	18290	9850	14070	13956.91	2.15	-58355	14330	14200	14130	14000	13930	14165	13965	329	4220	500	9840	10	1	65800770	9166	130.19	3.40	12	0.36	107.00	4103.00	25200	20230626	-44.72	13050	20230314	6.74	17950	-22.40	20240202	13820	0.80	20240221	25200	-44.72	20230626	13050	6.74	20230314	2.91	N	225570	500	329 억	1417613	N	N	2510	N	N
52	20240221	140856	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13970	-100	5	-0.71	2516093740	180141	91.08	14010	14090	13820	18290	9850	14070	13967.36	2.15	-34173	14330	14200	14130	14000	13930	14165	13965	329	4220	500	9840	10	1	65800770	9192	130.56	3.40	12	0.27	107.00	4103.00	25200	20230626	-44.56	13050	20230314	7.05	17950	-22.17	20240202	13820	1.09	20240221	25200	-44.56	20230626	13050	7.05	20230314	2.91	N	225570	500	329 억	1417613	N	N	2510	N	N
53	20240221	130857	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13970	-100	5	-0.71	2326731130	166600	84.23	14010	14090	13820	18290	9850	14070	13965.97	2.15	-32033	14330	14200	14130	14000	13930	14165	13965	329	4220	500	9840	10	1	65800770	9192	130.56	3.40	12	0.25	107.00	4103.00	25200	20230626	-44.56	13050	20230314	7.05	17950	-22.17	20240202	13820	1.09	20240221	25200	-44.56	20230626	13050	7.05	20230314	2.91	N	225570	500	329 억	1417613	N	N	2510	N	N
54	20240221	120858	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13960	-110	5	-0.78	2089285270	149610	75.64	14010	14090	13820	18290	9850	14070	13964.88	2.15	-28180	14330	14200	14130	14000	13930	14165	13965	329	4220	500	9840	10	1	65800770	9186	130.47	3.40	12	0.23	107.00	4103.00	25200	20230626	-44.60	13050	20230314	6.97	17950	-22.23	20240202	13820	1.01	20240221	25200	-44.60	20230626	13050	6.97	20230314	2.91	N	225570	500	329 억	1417613	N	N	2510	N	N
55	20240221	110905	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14080	10	2	0.07	1538465090	110333	55.78	14010	14080	13820	18290	9850	14070	13943.83	2.15	-1084	14330	14200	14130	14000	13930	14165	13965	329	4220	500	9840	10	1	65800770	9265	131.59	3.43	12	0.17	107.00	4103.00	25200	20230626	-44.13	13050	20230314	7.89	17950	-21.56	20240202	13820	1.88	20240221	25200	-44.13	20230626	13050	7.89	20230314	2.91	N	225570	500	329 억	1417613	N	N	2510	N	N
56	20240221	100857	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14020	-50	5	-0.36	1326164520	95220	48.14	14010	14040	13820	18290	9850	14070	13927.37	2.15	-2807	14330	14200	14130	14000	13930	14165	13965	329	4220	500	9840	10	1	65800770	9225	131.03	3.42	12	0.14	107.00	4103.00	25200	20230626	-44.37	13050	20230314	7.43	17950	-21.89	20240202	13820	1.45	20240221	25200	-44.37	20230626	13050	7.43	20230314	2.91	N	225570	500	329 억	1417613	N	N	2510	N	N
57	20240221	090856	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	13930	-140	5	-1.00	526072880	37784	19.10	14010	14040	13820	18290	9850	14070	13923.17	2.15	-3520	14330	14200	14130	14000	13930	14165	13965	329	4220	500	9840	10	1	65800770	9166	130.19	3.40	12	0.06	107.00	4103.00	25200	20230626	-44.72	13050	20230314	6.74	17950	-22.40	20240202	13820	0.80	20240221	25200	-44.72	20230626	13050	6.74	20230314	2.91	N	225570	500	329 억	1417613	N	N	2510	N	N
58	20240220	160850	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14070	-80	5	-0.57	2736578230	193968	82.97	14260	14260	14060	18390	9910	14150	14108.45	2.23	-18904	14323	14236	14173	14086	14023	14205	14055	329	4240	500	9900	10	1	65800770	9258	131.50	3.43	12	0.29	107.00	4103.00	25200	20230626	-44.17	13050	20230314	7.82	17950	-21.62	20240202	14060	0.07	20240220	25200	-44.17	20230626	13050	7.82	20230314	2.86	N	225570	500	329 억	1470569	N	N	2510	N	N
59	20240220	150851	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14080	-70	5	-0.49	2424003330	171750	73.46	14260	14260	14060	18390	9910	14150	14113.55	2.23	-18476	14323	14236	14173	14086	14023	14205	14055	329	4240	500	9900	10	1	65800770	9265	131.59	3.43	12	0.26	107.00	4103.00	25200	20230626	-44.13	13050	20230314	7.89	17950	-21.56	20240202	14060	0.14	20240220	25200	-44.13	20230626	13050	7.89	20230314	2.86	N	225570	500	329 억	1470569	N	N	906	N	N
60	20240220	140849	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14110	-40	5	-0.28	1948511890	137975	59.02	14260	14260	14090	18390	9910	14150	14122.20	2.23	-16451	14323	14236	14173	14086	14023	14205	14055	329	4240	500	9900	10	1	65800770	9284	131.87	3.44	12	0.21	107.00	4103.00	25200	20230626	-44.01	13050	20230314	8.12	17950	-21.39	20240202	14090	0.14	20240220	25200	-44.01	20230626	13050	8.12	20230314	2.86	N	225570	500	329 억	1470569	N	N	906	N	N
61	20240220	130852	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14120	-30	5	-0.21	1627548800	115226	49.29	14260	14260	14090	18390	9910	14150	14124.83	2.23	-13354	14323	14236	14173	14086	14023	14205	14055	329	4240	500	9900	10	1	65800770	9291	131.96	3.44	12	0.18	107.00	4103.00	25200	20230626	-43.97	13050	20230314	8.20	17950	-21.34	20240202	14090	0.21	20240220	25200	-43.97	20230626	13050	8.20	20230314	2.86	N	225570	500	329 억	1470569	N	N	906	N	N
62	20240220	120845	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14130	-20	5	-0.14	1421037290	100602	43.03	14260	14260	14090	18390	9910	14150	14125.33	2.23	-11858	14323	14236	14173	14086	14023	14205	14055	329	4240	500	9900	10	1	65800770	9298	132.06	3.44	12	0.15	107.00	4103.00	25200	20230626	-43.93	13050	20230314	8.28	17950	-21.28	20240202	14090	0.28	20240220	25200	-43.93	20230626	13050	8.28	20230314	2.86	N	225570	500	329 억	1470569	N	N	906	N	N
63	20240220	110848	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14110	-40	5	-0.28	1232793960	87274	37.33	14260	14260	14090	18390	9910	14150	14125.55	2.23	-11913	14323	14236	14173	14086	14023	14205	14055	329	4240	500	9900	10	1	65800770	9284	131.87	3.44	12	0.13	107.00	4103.00	25200	20230626	-44.01	13050	20230314	8.12	17950	-21.39	20240202	14090	0.14	20240220	25200	-44.01	20230626	13050	8.12	20230314	2.86	N	225570	500	329 억	1470569	N	N	906	N	N
64	20240220	100840	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14110	-40	5	-0.28	898291970	63596	27.20	14260	14260	14090	18390	9910	14150	14124.96	2.23	-13193	14323	14236	14173	14086	14023	14205	14055	329	4240	500	9900	10	1	65800770	9284	131.87	3.44	12	0.10	107.00	4103.00	25200	20230626	-44.01	13050	20230314	8.12	17950	-21.39	20240202	14090	0.14	20240220	25200	-44.01	20230626	13050	8.12	20230314	2.86	N	225570	500	329 억	1470569	N	N	906	N	N
65	20240220	090855	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14130	-20	5	-0.14	212492660	14998	6.42	14260	14260	14110	18390	9910	14150	14168.11	2.23	-5621	14323	14236	14173	14086	14023	14205	14055	329	4240	500	9900	10	1	65800770	9298	132.06	3.44	12	0.02	107.00	4103.00	25200	20230626	-43.93	13050	20230314	8.28	17950	-21.28	20240202	14100	0.21	20240104	25200	-43.93	20230626	13050	8.28	20230314	2.86	N	225570	500	329 억	1470569	N	N	906	N	N
66	20240219	160850	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14150	-20	5	-0.14	3284842740	231687	55.92	14200	14260	14110	18420	9920	14170	14178.00	2.31	-4597	14650	14410	14280	14040	13910	14345	13975	329	4250	500	9910	10	1	65800770	9311	132.24	3.45	12	0.35	107.00	4103.00	25200	20230626	-43.85	13050	20230314	8.43	17950	-21.17	20240202	14100	0.35	20240104	25200	-43.85	20230626	13050	8.43	20230314	2.81	N	225570	500	329 억	1522567	N	N	906	N	N
67	20240219	150855	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14120	-50	5	-0.35	3014514890	212550	51.30	14200	14260	14110	18420	9920	14170	14182.62	2.31	-3045	14650	14410	14280	14040	13910	14345	13975	329	4250	500	9910	10	1	65800770	9291	131.96	3.44	12	0.32	107.00	4103.00	25200	20230626	-43.97	13050	20230314	8.20	17950	-21.34	20240202	14100	0.14	20240104	25200	-43.97	20230626	13050	8.20	20230314	2.81	N	225570	500	329 억	1522567	N	N	1357	N	N
68	20240219	140854	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14150	-20	5	-0.14	2295140110	161674	39.02	14200	14260	14130	18420	9920	14170	14196.10	2.31	-2245	14650	14410	14280	14040	13910	14345	13975	329	4250	500	9910	10	1	65800770	9311	132.24	3.45	12	0.25	107.00	4103.00	25200	20230626	-43.85	13050	20230314	8.43	17950	-21.17	20240202	14100	0.35	20240104	25200	-43.85	20230626	13050	8.43	20230314	2.81	N	225570	500	329 억	1522567	N	N	1357	N	N
69	20240219	130854	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14180	10	2	0.07	1918728560	135068	32.60	14200	14260	14150	18420	9920	14170	14205.66	2.31	-1546	14650	14410	14280	14040	13910	14345	13975	329	4250	500	9910	10	1	65800770	9331	132.52	3.46	12	0.21	107.00	4103.00	25200	20230626	-43.73	13050	20230314	8.66	17950	-21.00	20240202	14100	0.57	20240104	25200	-43.73	20230626	13050	8.66	20230314	2.81	N	225570	500	329 억	1522567	N	N	1357	N	N
70	20240219	120851	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14190	20	2	0.14	1485204600	104504	25.22	14200	14260	14170	18420	9920	14170	14211.95	2.31	9600	14650	14410	14280	14040	13910	14345	13975	329	4250	500	9910	10	1	65800770	9337	132.62	3.46	12	0.16	107.00	4103.00	25200	20230626	-43.69	13050	20230314	8.74	17950	-20.95	20240202	14100	0.64	20240104	25200	-43.69	20230626	13050	8.74	20230314	2.81	N	225570	500	329 억	1522567	N	N	1357	N	N
71	20240219	110850	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14190	20	2	0.14	1071439850	75340	18.18	14200	14260	14170	18420	9920	14170	14221.41	2.31	9613	14650	14410	14280	14040	13910	14345	13975	329	4250	500	9910	10	1	65800770	9337	132.62	3.46	12	0.11	107.00	4103.00	25200	20230626	-43.69	13050	20230314	8.74	17950	-20.95	20240202	14100	0.64	20240104	25200	-43.69	20230626	13050	8.74	20230314	2.81	N	225570	500	329 억	1522567	N	N	1357	N	N
72	20240219	100846	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14230	60	2	0.42	695068970	48879	11.80	14200	14260	14170	18420	9920	14170	14220.22	2.31	7266	14650	14410	14280	14040	13910	14345	13975	329	4250	500	9910	10	1	65800770	9363	132.99	3.47	12	0.07	107.00	4103.00	25200	20230626	-43.53	13050	20230314	9.04	17950	-20.72	20240202	14100	0.92	20240104	25200	-43.53	20230626	13050	9.04	20230314	2.81	N	225570	500	329 억	1522567	N	N	1357	N	N
73	20240219	090846	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14220	50	2	0.35	206356750	14515	3.50	14200	14260	14170	18420	9920	14170	14216.88	2.31	2155	14650	14410	14280	14040	13910	14345	13975	329	4250	500	9910	10	1	65800770	9357	132.90	3.47	12	0.02	107.00	4103.00	25200	20230626	-43.57	13050	20230314	8.97	17950	-20.78	20240202	14100	0.85	20240104	25200	-43.57	20230626	13050	8.97	20230314	2.81	N	225570	500	329 억	1522567	N	N	1357	N	N
74	20240216	160841	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14170	-180	5	-1.25	5852110860	410339	70.95	14400	14520	14150	18650	10050	14350	14261.38	2.46	-18137	15043	14696	14513	14166	13983	14605	14075	329	4300	500	10040	10	1	65800770	9324	132.43	3.45	12	0.62	107.00	4103.00	25200	20230626	-43.77	13050	20230314	8.58	17950	-21.06	20240202	14100	0.50	20240104	25200	-43.77	20230626	13050	8.58	20230314	2.81	N	225570	500	329 억	1620619	N	N	1357	N	N
75	20240216	150847	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14170	-180	5	-1.25	5441318500	381361	65.94	14400	14520	14150	18650	10050	14350	14267.68	2.46	-16949	15043	14696	14513	14166	13983	14605	14075	329	4300	500	10040	10	1	65800770	9324	132.43	3.45	12	0.58	107.00	4103.00	25200	20230626	-43.77	13050	20230314	8.58	17950	-21.06	20240202	14100	0.50	20240104	25200	-43.77	20230626	13050	8.58	20230314	2.81	N	225570	500	329 억	1620619	N	N	2685	N	N
76	20240216	140851	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14240	-110	5	-0.77	4479307610	313547	54.22	14400	14520	14150	18650	10050	14350	14285.47	2.46	-7882	15043	14696	14513	14166	13983	14605	14075	329	4300	500	10040	10	1	65800770	9370	133.08	3.47	12	0.48	107.00	4103.00	25200	20230626	-43.49	13050	20230314	9.12	17950	-20.67	20240202	14100	0.99	20240104	25200	-43.49	20230626	13050	9.12	20230314	2.81	N	225570	500	329 억	1620619	N	N	2685	N	N
77	20240216	130844	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14190	-160	5	-1.11	4027186090	281756	48.72	14400	14520	14150	18650	10050	14350	14292.72	2.46	-8906	15043	14696	14513	14166	13983	14605	14075	329	4300	500	10040	10	1	65800770	9337	132.62	3.46	12	0.43	107.00	4103.00	25200	20230626	-43.69	13050	20230314	8.74	17950	-20.95	20240202	14100	0.64	20240104	25200	-43.69	20230626	13050	8.74	20230314	2.81	N	225570	500	329 억	1620619	N	N	2685	N	N
78	20240216	120847	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14160	-190	5	-1.32	3574850360	249867	43.21	14400	14520	14150	18650	10050	14350	14306.63	2.46	-6738	15043	14696	14513	14166	13983	14605	14075	329	4300	500	10040	10	1	65800770	9317	132.34	3.45	12	0.38	107.00	4103.00	25200	20230626	-43.81	13050	20230314	8.51	17950	-21.11	20240202	14100	0.43	20240104	25200	-43.81	20230626	13050	8.51	20230314	2.81	N	225570	500	329 억	1620619	N	N	2685	N	N
79	20240216	110854	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14290	-60	5	-0.42	2056519970	143080	24.74	14400	14520	14280	18650	10050	14350	14373.58	2.46	13218	15043	14696	14513	14166	13983	14605	14075	329	4300	500	10040	10	1	65800770	9403	133.55	3.48	12	0.22	107.00	4103.00	25200	20230626	-43.29	13050	20230314	9.50	17950	-20.39	20240202	14100	1.35	20240104	25200	-43.29	20230626	13050	9.50	20230314	2.81	N	225570	500	329 억	1620619	N	N	2685	N	N
80	20240216	100847	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14420	70	2	0.49	1387981660	96503	16.69	14400	14520	14280	18650	10050	14350	14383.54	2.46	15439	15043	14696	14513	14166	13983	14605	14075	329	4300	500	10040	10	1	65800770	9488	134.77	3.51	12	0.15	107.00	4103.00	25200	20230626	-42.78	13050	20230314	10.50	17950	-19.67	20240202	14100	2.27	20240104	25200	-42.78	20230626	13050	10.50	20230314	2.81	N	225570	500	329 억	1620619	N	N	2685	N	N
81	20240216	090840	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14370	20	2	0.14	597166860	41625	7.20	14400	14470	14280	18650	10050	14350	14346.15	2.46	9179	15043	14696	14513	14166	13983	14605	14075	329	4300	500	10040	10	1	65800770	9456	134.30	3.50	12	0.06	107.00	4103.00	25200	20230626	-42.98	13050	20230314	10.11	17950	-19.94	20240202	14100	1.91	20240104	25200	-42.98	20230626	13050	10.11	20230314	2.81	N	225570	500	329 억	1620619	N	N	2685	N	N
82	20240215	160839	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14350	-400	5	-2.71	8192296800	566817	268.51	14800	14860	14330	19170	10330	14750	14453.53	2.83	-97911	14996	14872	14676	14552	14356	14935	14615	329	4420	500	10320	10	1	65800770	9442	134.11	3.50	12	0.86	107.00	4103.00	25200	20230626	-43.06	13050	20230314	9.96	17950	-20.06	20240202	14100	1.77	20240104	25200	-43.06	20230626	13050	9.96	20230314	2.83	N	225570	500	329 억	1865075	N	N	2685	N	N
83	20240215	150845	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14370	-380	5	-2.58	7790517180	538834	255.25	14800	14860	14330	19170	10330	14750	14458.10	2.83	-96138	14996	14872	14676	14552	14356	14935	14615	329	4420	500	10320	10	1	65800770	9456	134.30	3.50	12	0.82	107.00	4103.00	25200	20230626	-42.98	13050	20230314	10.11	17950	-19.94	20240202	14100	1.91	20240104	25200	-42.98	20230626	13050	10.11	20230314	2.83	N	225570	500	329 억	1865075	N	N	3709	N	N
84	20240215	140839	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14380	-370	5	-2.51	7092219420	490235	232.23	14800	14860	14330	19170	10330	14750	14466.98	2.83	-95718	14996	14872	14676	14552	14356	14935	14615	329	4420	500	10320	10	1	65800770	9462	134.39	3.50	12	0.75	107.00	4103.00	25200	20230626	-42.94	13050	20230314	10.19	17950	-19.89	20240202	14100	1.99	20240104	25200	-42.94	20230626	13050	10.19	20230314	2.83	N	225570	500	329 억	1865075	N	N	3709	N	N
85	20240215	130821	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14420	-330	5	-2.24	6234006070	430634	204.00	14800	14860	14330	19170	10330	14750	14476.34	2.83	-82469	14996	14872	14676	14552	14356	14935	14615	329	4420	500	10320	10	1	65800770	9488	134.77	3.51	12	0.65	107.00	4103.00	25200	20230626	-42.78	13050	20230314	10.50	17950	-19.67	20240202	14100	2.27	20240104	25200	-42.78	20230626	13050	10.50	20230314	2.83	N	225570	500	329 억	1865075	N	N	3709	N	N
86	20240215	120840	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14440	-310	5	-2.10	5690585360	392958	186.15	14800	14860	14330	19170	10330	14750	14481.41	2.83	-79543	14996	14872	14676	14552	14356	14935	14615	329	4420	500	10320	10	1	65800770	9502	134.95	3.52	12	0.60	107.00	4103.00	25200	20230626	-42.70	13050	20230314	10.65	17950	-19.55	20240202	14100	2.41	20240104	25200	-42.70	20230626	13050	10.65	20230314	2.83	N	225570	500	329 억	1865075	N	N	3709	N	N
87	20240215	110834	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14400	-350	5	-2.37	5393609930	372376	176.40	14800	14860	14330	19170	10330	14750	14484.31	2.83	-79035	14996	14872	14676	14552	14356	14935	14615	329	4420	500	10320	10	1	65800770	9475	134.58	3.51	12	0.57	107.00	4103.00	25200	20230626	-42.86	13050	20230314	10.34	17950	-19.78	20240202	14100	2.13	20240104	25200	-42.86	20230626	13050	10.34	20230314	2.83	N	225570	500	329 억	1865075	N	N	3709	N	N
88	20240215	100834	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14370	-380	5	-2.58	3970319970	273396	129.51	14800	14860	14330	19170	10330	14750	14522.23	2.83	-68251	14996	14872	14676	14552	14356	14935	14615	329	4420	500	10320	10	1	65800770	9456	134.30	3.50	12	0.42	107.00	4103.00	25200	20230626	-42.98	13050	20230314	10.11	17950	-19.94	20240202	14100	1.91	20240104	25200	-42.98	20230626	13050	10.11	20230314	2.83	N	225570	500	329 억	1865075	N	N	3709	N	N
89	20240215	090836	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14850	100	2	0.68	234970950	15863	7.51	14800	14860	14760	19170	10330	14750	14812.52	2.83	2591	14996	14872	14676	14552	14356	14935	14615	329	4420	500	10320	10	1	65800770	9771	138.79	3.62	12	0.02	107.00	4103.00	25200	20230626	-41.07	13050	20230314	13.79	17950	-17.27	20240202	14100	5.32	20240104	25200	-41.07	20230626	13050	13.79	20230314	2.83	N	225570	500	329 억	1865075	N	N	3709	N	N
90	20240214	160830	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14750	-30	5	-0.20	3045119780	208180	94.28	14490	14800	14480	19210	10350	14780	14627.06	2.78	22957	15020	14900	14800	14680	14580	14850	14630	329	4430	500	10340	10	1	65800770	9706	137.85	3.59	12	0.32	107.00	4103.00	25200	20230626	-41.47	13050	20230314	13.03	17950	-17.83	20240202	14100	4.61	20240104	25200	-41.47	20230626	13050	13.03	20230314	2.84	N	225570	500	329 억	1826440	N	N	3709	N	N
91	20240214	150832	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14750	-30	5	-0.20	2900005690	198338	89.83	14490	14800	14480	19210	10350	14780	14621.52	2.78	19838	15020	14900	14800	14680	14580	14850	14630	329	4430	500	10340	10	1	65800770	9706	137.85	3.59	12	0.30	107.00	4103.00	25200	20230626	-41.47	13050	20230314	13.03	17950	-17.83	20240202	14100	4.61	20240104	25200	-41.47	20230626	13050	13.03	20230314	2.84	N	225570	500	329 억	1826440	N	N	917	N	N
92	20240214	140827	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14770	-10	5	-0.07	2616016740	179114	81.12	14490	14780	14480	19210	10350	14780	14605.30	2.78	16663	15020	14900	14800	14680	14580	14850	14630	329	4430	500	10340	10	1	65800770	9719	138.04	3.60	12	0.27	107.00	4103.00	25200	20230626	-41.39	13050	20230314	13.18	17950	-17.72	20240202	14100	4.75	20240104	25200	-41.39	20230626	13050	13.18	20230314	2.84	N	225570	500	329 억	1826440	N	N	917	N	N
93	20240214	130831	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14740	-40	5	-0.27	2310100900	158353	71.72	14490	14780	14480	19210	10350	14780	14588.28	2.78	8408	15020	14900	14800	14680	14580	14850	14630	329	4430	500	10340	10	1	65800770	9699	137.76	3.59	12	0.24	107.00	4103.00	25200	20230626	-41.51	13050	20230314	12.95	17950	-17.88	20240202	14100	4.54	20240104	25200	-41.51	20230626	13050	12.95	20230314	2.84	N	225570	500	329 억	1826440	N	N	917	N	N
94	20240214	120825	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14600	-180	5	-1.22	1884381320	129383	58.60	14490	14710	14480	19210	10350	14780	14564.34	2.78	-1052	15020	14900	14800	14680	14580	14850	14630	329	4430	500	10340	10	1	65800770	9607	136.45	3.56	12	0.20	107.00	4103.00	25200	20230626	-42.06	13050	20230314	11.88	17950	-18.66	20240202	14100	3.55	20240104	25200	-42.06	20230626	13050	11.88	20230314	2.84	N	225570	500	329 억	1826440	N	N	917	N	N
95	20240214	110830	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14550	-230	5	-1.56	1656444850	113777	51.53	14490	14710	14480	19210	10350	14780	14558.66	2.78	-6840	15020	14900	14800	14680	14580	14850	14630	329	4430	500	10340	10	1	65800770	9574	135.98	3.55	12	0.17	107.00	4103.00	25200	20230626	-42.26	13050	20230314	11.49	17950	-18.94	20240202	14100	3.19	20240104	25200	-42.26	20230626	13050	11.49	20230314	2.84	N	225570	500	329 억	1826440	N	N	917	N	N
96	20240214	090820	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14600	-180	5	-1.22	319498580	21961	9.95	14490	14710	14480	19210	10350	14780	14548.27	2.78	-118	15020	14900	14800	14680	14580	14850	14630	329	4430	500	10340	10	1	65800770	9607	136.45	3.56	12	0.03	107.00	4103.00	25200	20230626	-42.06	13050	20230314	11.88	17950	-18.66	20240202	14100	3.55	20240104	25200	-42.06	20230626	13050	11.88	20230314	2.84	N	225570	500	329 억	1826440	N	N	917	N	N
97	20240213	160820	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14780	160	2	1.09	3223254330	217887	78.46	14800	14920	14700	19000	10240	14620	14793.54	2.72	20928	14973	14796	14653	14476	14333	14780	14460	329	4380	500	10230	10	1	65800770	9725	138.13	3.60	12	0.33	107.00	4103.00	25200	20230626	-41.35	13050	20230314	13.26	17950	-17.66	20240202	14100	4.82	20240104	25200	-41.35	20230626	13050	13.26	20230314	2.86	N	225570	500	329 억	1787908	N	N	917	N	N
98	20240213	150817	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14830	210	2	1.44	3104362520	209848	75.57	14800	14920	14700	19000	10240	14620	14793.67	2.72	21066	14973	14796	14653	14476	14333	14780	14460	329	4380	500	10230	10	1	65800770	9758	138.60	3.61	12	0.32	107.00	4103.00	25200	20230626	-41.15	13050	20230314	13.64	17950	-17.38	20240202	14100	5.18	20240104	25200	-41.15	20230626	13050	13.64	20230314	2.86	N	225570	500	329 억	1787908	N	N	235	N	N
99	20240213	140826	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14820	200	2	1.37	2710842040	183276	66.00	14800	14920	14700	19000	10240	14620	14791.36	2.72	19758	14973	14796	14653	14476	14333	14780	14460	329	4380	500	10230	10	1	65800770	9752	138.50	3.61	12	0.28	107.00	4103.00	25200	20230626	-41.19	13050	20230314	13.56	17950	-17.44	20240202	14100	5.11	20240104	25200	-41.19	20230626	13050	13.56	20230314	2.86	N	225570	500	329 억	1787908	N	N	235	N	N
100	20240213	130816	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14780	160	2	1.09	2447117370	165446	59.58	14800	14920	14700	19000	10240	14620	14791.39	2.72	16693	14973	14796	14653	14476	14333	14780	14460	329	4380	500	10230	10	1	65800770	9725	138.13	3.60	12	0.25	107.00	4103.00	25200	20230626	-41.35	13050	20230314	13.26	17950	-17.66	20240202	14100	4.82	20240104	25200	-41.35	20230626	13050	13.26	20230314	2.86	N	225570	500	329 억	1787908	N	N	235	N	N
101	20240213	120826	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14800	180	2	1.23	2212552470	149595	53.87	14800	14920	14700	19000	10240	14620	14790.68	2.72	12593	14973	14796	14653	14476	14333	14780	14460	329	4380	500	10230	10	1	65800770	9739	138.32	3.61	12	0.23	107.00	4103.00	25200	20230626	-41.27	13050	20230314	13.41	17950	-17.55	20240202	14100	4.96	20240104	25200	-41.27	20230626	13050	13.41	20230314	2.86	N	225570	500	329 억	1787908	N	N	235	N	N
102	20240213	110847	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14800	180	2	1.23	2015238190	136228	49.06	14800	14920	14700	19000	10240	14620	14793.57	2.72	12768	14973	14796	14653	14476	14333	14780	14460	329	4380	500	10230	10	1	65800770	9739	138.32	3.61	12	0.21	107.00	4103.00	25200	20230626	-41.27	13050	20230314	13.41	17950	-17.55	20240202	14100	4.96	20240104	25200	-41.27	20230626	13050	13.41	20230314	2.86	N	225570	500	329 억	1787908	N	N	235	N	N
103	20240213	100659	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14770	150	2	1.03	1567843740	105984	38.17	14800	14920	14700	19000	10240	14620	14793.78	2.72	11285	14973	14796	14653	14476	14333	14780	14460	329	4380	500	10230	10	1	65800770	9719	138.04	3.60	12	0.16	107.00	4103.00	25200	20230626	-41.39	13050	20230314	13.18	17950	-17.72	20240202	14100	4.75	20240104	25200	-41.39	20230626	13050	13.18	20230314	2.86	N	225570	500	329 억	1787908	N	N	235	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History