KissMeData/194480/price/prices-20240101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120930	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	39350	2350	2	6.35	6198266250	159254	108.22	37400	39650	37300	48100	25900	37000	38920.63	2.57	0	23804	39400	38200	37100	35900	34800	38800	36500	60	11100	500	26640	50	1	11986160	4717	-69.52	2.13	12	1.33	-566.00	18478.00	68800	20230126	-42.81	33250	20230823	18.35	50500	-22.08	20240102	34100	15.40	20240118	68800	-42.81	20230126	33250	18.35	20230823	3.04	N	194480	500	59 억	307688	N	N	435	N	N
3	20240123	110926	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	39350	2350	2	6.35	5107657850	131564	89.40	37400	39650	37300	48100	25900	37000	38822.61	2.57	0	16443	39400	38200	37100	35900	34800	38800	36500	60	11100	500	26640	50	1	11986160	4717	-69.52	2.13	12	1.10	-566.00	18478.00	68800	20230126	-42.81	33250	20230823	18.35	50500	-22.08	20240102	34100	15.40	20240118	68800	-42.81	20230126	33250	18.35	20230823	3.04	N	194480	500	59 억	307688	N	N	435	N	N
4	20240123	100926	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	39350	2350	2	6.35	2876220850	74832	50.85	37400	39400	37300	48100	25900	37000	38435.71	2.57	0	17461	39400	38200	37100	35900	34800	38800	36500	60	11100	500	26640	50	1	11986160	4717	-69.52	2.13	12	0.62	-566.00	18478.00	68800	20230126	-42.81	33250	20230823	18.35	50500	-22.08	20240102	34100	15.40	20240118	68800	-42.81	20230126	33250	18.35	20230823	3.04	N	194480	500	59 억	307688	N	N	435	N	N
5	20240123	090927	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	37850	850	2	2.30	204854950	5449	3.70	37400	37850	37300	48100	25900	37000	37594.96	2.57	0	129	39400	38200	37100	35900	34800	38800	36500	60	11100	500	26640	50	1	11986160	4537	-66.87	2.05	12	0.05	-566.00	18478.00	68800	20230126	-44.99	33250	20230823	13.83	50500	-25.05	20240102	34100	11.00	20240118	68800	-44.99	20230126	33250	13.83	20230823	3.04	N	194480	500	59 억	307688	N	N	435	N	N
6	20240119	160921	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	35550	1050	2	3.04	4237382650	117814	174.00	34550	37300	34550	44850	24150	34500	35966.74	2.55	0	14039	35766	35132	34616	33982	33466	34875	33725	60	10350	500	24840	50	1	11986160	4261	-62.81	1.92	12	0.98	-566.00	18478.00	68800	20230126	-48.33	33250	20230823	6.92	50500	-29.60	20240102	34100	4.25	20240118	68800	-48.33	20230126	33250	6.92	20230823	3.18	N	194480	500	59 억	306176	N	N	643	N	N
7	20240119	150923	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	35500	1000	2	2.90	4020337300	111696	164.96	34550	37300	34550	44850	24150	34500	35993.57	2.55	0	13110	35766	35132	34616	33982	33466	34875	33725	60	10350	500	24840	50	1	11986160	4255	-62.72	1.92	12	0.93	-566.00	18478.00	68800	20230126	-48.40	33250	20230823	6.77	50500	-29.70	20240102	34100	4.11	20240118	68800	-48.40	20230126	33250	6.77	20230823	3.18	N	194480	500	59 억	306176	N	N	383	N	N
8	20240119	140921	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	35500	1000	2	2.90	3845005400	106750	157.66	34550	37300	34550	44850	24150	34500	36018.79	2.55	0	12669	35766	35132	34616	33982	33466	34875	33725	60	10350	500	24840	50	1	11986160	4255	-62.72	1.92	12	0.89	-566.00	18478.00	68800	20230126	-48.40	33250	20230823	6.77	50500	-29.70	20240102	34100	4.11	20240118	68800	-48.40	20230126	33250	6.77	20230823	3.18	N	194480	500	59 억	306176	N	N	383	N	N
9	20240119	130922	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	35650	1150	2	3.33	3600650350	99872	147.50	34550	37300	34550	44850	24150	34500	36052.65	2.55	0	12560	35766	35132	34616	33982	33466	34875	33725	60	10350	500	24840	50	1	11986160	4273	-62.99	1.93	12	0.83	-566.00	18478.00	68800	20230126	-48.18	33250	20230823	7.22	50500	-29.41	20240102	34100	4.55	20240118	68800	-48.18	20230126	33250	7.22	20230823	3.18	N	194480	500	59 억	306176	N	N	383	N	N
10	20240119	120925	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	35750	1250	2	3.62	3320519900	92009	135.89	34550	37300	34550	44850	24150	34500	36089.08	2.55	0	11366	35766	35132	34616	33982	33466	34875	33725	60	10350	500	24840	50	1	11986160	4285	-63.16	1.93	12	0.77	-566.00	18478.00	68800	20230126	-48.04	33250	20230823	7.52	50500	-29.21	20240102	34100	4.84	20240118	68800	-48.04	20230126	33250	7.52	20230823	3.18	N	194480	500	59 억	306176	N	N	383	N	N
11	20240119	110924	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	36200	1700	2	4.93	2860281350	79205	116.98	34550	37300	34550	44850	24150	34500	36112.38	2.55	0	7827	35766	35132	34616	33982	33466	34875	33725	60	10350	500	24840	50	1	11986160	4339	-63.96	1.96	12	0.66	-566.00	18478.00	68800	20230126	-47.38	33250	20230823	8.87	50500	-28.32	20240102	34100	6.16	20240118	68800	-47.38	20230126	33250	8.87	20230823	3.18	N	194480	500	59 억	306176	N	N	383	N	N
12	20240119	100928	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	35750	1250	2	3.62	1079613950	30482	45.02	34550	35750	34550	44850	24150	34500	35418.08	2.55	0	9583	35766	35132	34616	33982	33466	34875	33725	60	10350	500	24840	50	1	11986160	4285	-63.16	1.93	12	0.25	-566.00	18478.00	68800	20230126	-48.04	33250	20230823	7.52	50500	-29.21	20240102	34100	4.84	20240118	68800	-48.04	20230126	33250	7.52	20230823	3.18	N	194480	500	59 억	306176	N	N	383	N	N
13	20240119	090922	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	35450	950	2	2.75	414472600	11773	17.39	34550	35600	34550	44850	24150	34500	35205.35	2.55	0	5107	35766	35132	34616	33982	33466	34875	33725	60	10350	500	24840	50	1	11986160	4249	-62.63	1.92	12	0.10	-566.00	18478.00	68800	20230126	-48.47	33250	20230823	6.62	50500	-29.80	20240102	34100	3.96	20240118	68800	-48.47	20230126	33250	6.62	20230823	3.18	N	194480	500	59 억	306176	N	N	383	N	N
14	20240118	160919	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	34500	-200	5	-0.58	2314140500	66938	71.24	35000	35250	34100	45100	24300	34700	34571.48	2.55	0	1270	37166	35932	35166	33932	33166	35550	33550	60	10400	500	24980	50	1	11986160	4135	-60.95	1.87	12	0.56	-566.00	18478.00	68800	20230126	-49.85	33250	20230823	3.76	50500	-31.68	20240102	34100	1.17	20240118	68800	-49.85	20230126	33250	3.76	20230823	3.22	N	194480	500	59 억	306054	N	N	383	N	N
15	20240118	150921	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	34450	-250	5	-0.72	2211355850	63955	68.06	35000	35250	34100	45100	24300	34700	34576.73	2.55	0	262	37166	35932	35166	33932	33166	35550	33550	60	10400	500	24980	50	1	11986160	4129	-60.87	1.86	12	0.53	-566.00	18478.00	68800	20230126	-49.93	33250	20230823	3.61	50500	-31.78	20240102	34100	1.03	20240118	68800	-49.93	20230126	33250	3.61	20230823	3.22	N	194480	500	59 억	306054	N	N	178	N	N
16	20240118	140921	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	34150	-550	5	-1.59	2004322400	57927	61.65	35000	35250	34100	45100	24300	34700	34600.81	2.55	0	-1024	37166	35932	35166	33932	33166	35550	33550	60	10400	500	24980	50	1	11986160	4093	-60.34	1.85	12	0.48	-566.00	18478.00	68800	20230126	-50.36	33250	20230823	2.71	50500	-32.38	20240102	34100	0.15	20240118	68800	-50.36	20230126	33250	2.71	20230823	3.22	N	194480	500	59 억	306054	N	N	178	N	N
17	20240118	130919	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	34450	-250	5	-0.72	1411668100	40644	43.25	35000	35250	34350	45100	24300	34700	34732.52	2.55	0	2843	37166	35932	35166	33932	33166	35550	33550	60	10400	500	24980	50	1	11986160	4129	-60.87	1.86	12	0.34	-566.00	18478.00	68800	20230126	-49.93	33250	20230823	3.61	50500	-31.78	20240102	34350	0.29	20240118	68800	-49.93	20230126	33250	3.61	20230823	3.22	N	194480	500	59 억	306054	N	N	178	N	N
18	20240118	120922	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	34400	-300	5	-0.86	1202662650	34575	36.79	35000	35250	34350	45100	24300	34700	34784.20	2.55	0	2677	37166	35932	35166	33932	33166	35550	33550	60	10400	500	24980	50	1	11986160	4123	-60.78	1.86	12	0.29	-566.00	18478.00	68800	20230126	-50.00	33250	20230823	3.46	50500	-31.88	20240102	34350	0.15	20240118	68800	-50.00	20230126	33250	3.46	20230823	3.22	N	194480	500	59 억	306054	N	N	178	N	N
19	20240118	110922	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	34550	-150	5	-0.43	940604000	26986	28.72	35000	35250	34500	45100	24300	34700	34855.32	2.55	0	2866	37166	35932	35166	33932	33166	35550	33550	60	10400	500	24980	50	1	11986160	4141	-61.04	1.87	12	0.23	-566.00	18478.00	68800	20230126	-49.78	33250	20230823	3.91	50500	-31.58	20240102	34400	0.44	20240117	68800	-49.78	20230126	33250	3.91	20230823	3.22	N	194480	500	59 억	306054	N	N	178	N	N
20	20240118	100918	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	35100	400	2	1.15	643398050	18460	19.65	35000	35250	34500	45100	24300	34700	34853.72	2.55	0	1935	37166	35932	35166	33932	33166	35550	33550	60	10400	500	24980	50	1	11986160	4207	-62.01	1.90	12	0.15	-566.00	18478.00	68800	20230126	-48.98	33250	20230823	5.56	50500	-30.50	20240102	34400	2.03	20240117	68800	-48.98	20230126	33250	5.56	20230823	3.22	N	194480	500	59 억	306054	N	N	178	N	N
21	20240118	090919	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	34850	150	2	0.43	152640350	4370	4.65	35000	35250	34700	45100	24300	34700	34929.72	2.55	0	-132	37166	35932	35166	33932	33166	35550	33550	60	10400	500	24980	50	1	11986160	4177	-61.57	1.89	12	0.04	-566.00	18478.00	68800	20230126	-49.35	33250	20230823	4.81	50500	-30.99	20240102	34400	1.31	20240117	68800	-49.35	20230126	33250	4.81	20230823	3.22	N	194480	500	59 억	306054	N	N	178	N	N
22	20240117	160917	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	34700	-1200	5	-3.34	3259422650	93190	105.15	35750	36400	34400	46650	25150	35900	34976.46	2.53	0	4666	38166	37032	36416	35282	34666	36725	34975	60	10750	500	25840	50	1	11986160	4159	-61.31	1.88	12	0.78	-566.00	18478.00	68800	20230126	-49.56	33250	20230823	4.36	50500	-31.29	20240102	34400	0.87	20240117	68800	-49.56	20230126	33250	4.36	20230823	3.22	N	194480	500	59 억	303564	N	N	178	N	N
23	20240117	150920	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	34550	-1350	5	-3.76	2987320500	85322	96.27	35750	36400	34400	46650	25150	35900	35011.17	2.53	0	2631	38166	37032	36416	35282	34666	36725	34975	60	10750	500	25840	50	1	11986160	4141	-61.04	1.87	12	0.71	-566.00	18478.00	68800	20230126	-49.78	33250	20230823	3.91	50500	-31.58	20240102	34400	0.44	20240117	68800	-49.78	20230126	33250	3.91	20230823	3.22	N	194480	500	59 억	303564	N	N	861	N	N
24	20240117	140917	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	34750	-1150	5	-3.20	2498087300	71165	80.30	35750	36400	34450	46650	25150	35900	35101.52	2.53	0	1999	38166	37032	36416	35282	34666	36725	34975	60	10750	500	25840	50	1	11986160	4165	-61.40	1.88	12	0.59	-566.00	18478.00	68800	20230126	-49.49	33250	20230823	4.51	50500	-31.19	20240102	34450	0.87	20240117	68800	-49.49	20230126	33250	4.51	20230823	3.22	N	194480	500	59 억	303564	N	N	861	N	N
25	20240117	130917	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	34900	-1000	5	-2.79	1962232200	55717	62.87	35750	36400	34800	46650	25150	35900	35216.49	2.53	0	797	38166	37032	36416	35282	34666	36725	34975	60	10750	500	25840	50	1	11986160	4183	-61.66	1.89	12	0.46	-566.00	18478.00	68800	20230126	-49.27	33250	20230823	4.96	50500	-30.89	20240102	34800	0.29	20240117	68800	-49.27	20230126	33250	4.96	20230823	3.22	N	194480	500	59 억	303564	N	N	861	N	N
26	20240117	120920	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	35000	-900	5	-2.51	1553923250	44018	49.67	35750	36400	34950	46650	25150	35900	35300.50	2.53	0	2866	38166	37032	36416	35282	34666	36725	34975	60	10750	500	25840	50	1	11986160	4195	-61.84	1.89	12	0.37	-566.00	18478.00	68800	20230126	-49.13	33250	20230823	5.26	50500	-30.69	20240102	34950	0.14	20240117	68800	-49.13	20230126	33250	5.26	20230823	3.22	N	194480	500	59 억	303564	N	N	861	N	N
27	20240117	110920	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	35200	-700	5	-1.95	1224975900	34634	39.08	35750	36400	34950	46650	25150	35900	35367.48	2.53	0	3488	38166	37032	36416	35282	34666	36725	34975	60	10750	500	25840	50	1	11986160	4219	-62.19	1.90	12	0.29	-566.00	18478.00	68800	20230126	-48.84	33250	20230823	5.86	50500	-30.30	20240102	34950	0.72	20240117	68800	-48.84	20230126	33250	5.86	20230823	3.22	N	194480	500	59 억	303564	N	N	861	N	N
28	20240117	100916	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	35100	-800	5	-2.23	1029155000	29081	32.81	35750	36400	34950	46650	25150	35900	35387.32	2.53	0	3281	38166	37032	36416	35282	34666	36725	34975	60	10750	500	25840	50	1	11986160	4207	-62.01	1.90	12	0.24	-566.00	18478.00	68800	20230126	-48.98	33250	20230823	5.56	50500	-30.50	20240102	34950	0.43	20240117	68800	-48.98	20230126	33250	5.56	20230823	3.22	N	194480	500	59 억	303564	N	N	861	N	N
29	20240117	090919	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	35750	-150	5	-0.42	157629000	4388	4.95	35750	36400	35750	46650	25150	35900	35923.33	2.53	0	519	38166	37032	36416	35282	34666	36725	34975	60	10750	500	25840	50	1	11986160	4285	-63.16	1.93	12	0.04	-566.00	18478.00	68800	20230126	-48.04	33250	20230823	7.52	50500	-29.21	20240102	35750	0.00	20240117	68800	-48.04	20230126	33250	7.52	20230823	3.22	N	194480	500	59 억	303564	N	N	861	N	N
30	20240116	160916	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	35900	-1400	5	-3.75	3117661950	85334	117.44	37200	37550	35800	48450	26150	37300	36537.79	2.60	0	-6761	38466	37882	37566	36982	36666	37725	36825	60	11150	500	26850	50	1	11986160	4303	-63.43	1.94	12	0.71	-566.00	18478.00	68800	20230126	-47.82	33250	20230823	7.97	50500	-28.91	20240102	35800	0.28	20240116	68800	-47.82	20230126	33250	7.97	20230823	3.26	N	194480	500	59 억	312005	N	N	861	N	N
31	20240116	150913	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	35950	-1350	5	-3.62	2752160700	75166	103.45	37200	37550	35950	48450	26150	37300	36614.41	2.60	0	-6710	38466	37882	37566	36982	36666	37725	36825	60	11150	500	26850	50	1	11986160	4309	-63.52	1.95	12	0.63	-566.00	18478.00	68800	20230126	-47.75	33250	20230823	8.12	50500	-28.81	20240102	35950	0.00	20240116	68800	-47.75	20230126	33250	8.12	20230823	3.26	N	194480	500	59 억	312005	N	N	699	N	N
32	20240116	140916	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	36150	-1150	5	-3.08	2031353000	55177	75.94	37200	37550	36100	48450	26150	37300	36815.19	2.60	0	-5236	38466	37882	37566	36982	36666	37725	36825	60	11150	500	26850	50	1	11986160	4333	-63.87	1.96	12	0.46	-566.00	18478.00	68800	20230126	-47.46	33250	20230823	8.72	50500	-28.42	20240102	36100	0.14	20240116	68800	-47.46	20230126	33250	8.72	20230823	3.26	N	194480	500	59 억	312005	N	N	699	N	N
33	20240116	130918	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	36700	-600	5	-1.61	1375389400	37156	51.14	37200	37550	36600	48450	26150	37300	37016.59	2.60	0	-1651	38466	37882	37566	36982	36666	37725	36825	60	11150	500	26850	50	1	11986160	4399	-64.84	1.99	12	0.31	-566.00	18478.00	68800	20230126	-46.66	33250	20230823	10.38	50500	-27.33	20240102	36600	0.27	20240116	68800	-46.66	20230126	33250	10.38	20230823	3.26	N	194480	500	59 억	312005	N	N	699	N	N
34	20240116	120915	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	36900	-400	5	-1.07	1202613900	32449	44.66	37200	37550	36650	48450	26150	37300	37061.64	2.60	0	-880	38466	37882	37566	36982	36666	37725	36825	60	11150	500	26850	50	1	11986160	4423	-65.19	2.00	12	0.27	-566.00	18478.00	68800	20230126	-46.37	33250	20230823	10.98	50500	-26.93	20240102	36650	0.68	20240116	68800	-46.37	20230126	33250	10.98	20230823	3.26	N	194480	500	59 억	312005	N	N	699	N	N
35	20240116	110914	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	37050	-250	5	-0.67	900352750	24248	33.37	37200	37550	36800	48450	26150	37300	37130.99	2.60	0	-816	38466	37882	37566	36982	36666	37725	36825	60	11150	500	26850	50	1	11986160	4441	-65.46	2.01	12	0.20	-566.00	18478.00	68800	20230126	-46.15	33250	20230823	11.43	50500	-26.63	20240102	36800	0.68	20240116	68800	-46.15	20230126	33250	11.43	20230823	3.26	N	194480	500	59 억	312005	N	N	699	N	N
36	20240116	100914	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	36900	-400	5	-1.07	709578200	19079	26.26	37200	37550	36900	48450	26150	37300	37191.57	2.60	0	-1605	38466	37882	37566	36982	36666	37725	36825	60	11150	500	26850	50	1	11986160	4423	-65.19	2.00	12	0.16	-566.00	18478.00	68800	20230126	-46.37	33250	20230823	10.98	50500	-26.93	20240102	36900	0.00	20240116	68800	-46.37	20230126	33250	10.98	20230823	3.26	N	194480	500	59 억	312005	N	N	699	N	N
37	20240116	090912	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	37350	50	2	0.13	98476750	2642	3.64	37200	37500	37150	48450	26150	37300	37273.53	2.60	0	464	38466	37882	37566	36982	36666	37725	36825	60	11150	500	26850	50	1	11986160	4477	-65.99	2.02	12	0.02	-566.00	18478.00	68800	20230126	-45.71	33250	20230823	12.33	50500	-26.04	20240102	37150	0.54	20240116	68800	-45.71	20230126	33250	12.33	20230823	3.26	N	194480	500	59 억	312005	N	N	699	N	N
38	20240115	160912	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	37300	-600	5	-1.58	2707959500	71989	102.33	37900	38150	37250	49250	26550	37900	37617.35	2.59	0	1440	38666	38282	37966	37582	37266	38125	37425	60	11350	500	27280	50	1	11986160	4471	-65.90	2.02	12	0.60	-566.00	18478.00	68800	20230126	-45.78	33250	20230823	12.18	50500	-26.14	20240102	37250	0.13	20240115	68800	-45.78	20230126	33250	12.18	20230823	3.18	N	194480	500	59 억	310669	N	N	699	N	N
39	20240115	150913	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	37500	-400	5	-1.06	2579364650	68545	97.43	37900	38150	37250	49250	26550	37900	37629.84	2.59	0	1064	38666	38282	37966	37582	37266	38125	37425	60	11350	500	27280	50	1	11986160	4495	-66.25	2.03	12	0.57	-566.00	18478.00	68800	20230126	-45.49	33250	20230823	12.78	50500	-25.74	20240102	37250	0.67	20240115	68800	-45.49	20230126	33250	12.78	20230823	3.18	N	194480	500	59 억	310669	N	N	1047	N	N
40	20240115	140913	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	37400	-500	5	-1.32	2207304400	58582	83.27	37900	38150	37350	49250	26550	37900	37678.51	2.59	0	-1022	38666	38282	37966	37582	37266	38125	37425	60	11350	500	27280	50	1	11986160	4483	-66.08	2.02	12	0.49	-566.00	18478.00	68800	20230126	-45.64	33250	20230823	12.48	50500	-25.94	20240102	37350	0.13	20240115	68800	-45.64	20230126	33250	12.48	20230823	3.18	N	194480	500	59 억	310669	N	N	1047	N	N
41	20240115	130911	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	37450	-450	5	-1.19	1924805750	51033	72.54	37900	38150	37400	49250	26550	37900	37716.52	2.59	0	-1168	38666	38282	37966	37582	37266	38125	37425	60	11350	500	27280	50	1	11986160	4489	-66.17	2.03	12	0.43	-566.00	18478.00	68800	20230126	-45.57	33250	20230823	12.63	50500	-25.84	20240102	37400	0.13	20240115	68800	-45.57	20230126	33250	12.63	20230823	3.18	N	194480	500	59 억	310669	N	N	1047	N	N
42	20240115	120912	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	37600	-300	5	-0.79	1652400750	43767	62.21	37900	38150	37400	49250	26550	37900	37754.16	2.59	0	-1403	38666	38282	37966	37582	37266	38125	37425	60	11350	500	27280	50	1	11986160	4507	-66.43	2.03	12	0.37	-566.00	18478.00	68800	20230126	-45.35	33250	20230823	13.08	50500	-25.54	20240102	37400	0.53	20240115	68800	-45.35	20230126	33250	13.08	20230823	3.18	N	194480	500	59 억	310669	N	N	1047	N	N
43	20240115	110911	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	37550	-350	5	-0.92	1497922800	39650	56.36	37900	38150	37400	49250	26550	37900	37778.33	2.59	0	-1986	38666	38282	37966	37582	37266	38125	37425	60	11350	500	27280	50	1	11986160	4501	-66.34	2.03	12	0.33	-566.00	18478.00	68800	20230126	-45.42	33250	20230823	12.93	50500	-25.64	20240102	37400	0.40	20240115	68800	-45.42	20230126	33250	12.93	20230823	3.18	N	194480	500	59 억	310669	N	N	1047	N	N
44	20240115	100909	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	37850	-50	5	-0.13	702846450	18522	26.33	37900	38150	37700	49250	26550	37900	37946.83	2.59	0	765	38666	38282	37966	37582	37266	38125	37425	60	11350	500	27280	50	1	11986160	4537	-66.87	2.05	12	0.15	-566.00	18478.00	68800	20230126	-44.99	33250	20230823	13.83	50500	-25.05	20240102	37600	0.66	20240111	68800	-44.99	20230126	33250	13.83	20230823	3.18	N	194480	500	59 억	310669	N	N	1047	N	N
45	20240115	090911	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	37950	50	2	0.13	130817500	3454	4.91	37900	38000	37700	49250	26550	37900	37873.43	2.59	0	-715	38666	38282	37966	37582	37266	38125	37425	60	11350	500	27280	50	1	11986160	4549	-67.05	2.05	12	0.03	-566.00	18478.00	68800	20230126	-44.84	33250	20230823	14.14	50500	-24.85	20240102	37600	0.93	20240111	68800	-44.84	20230126	33250	14.14	20230823	3.18	N	194480	500	59 억	310669	N	N	1047	N	N
46	20240112	160922	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	37900	-450	5	-1.17	2557661800	67551	26.34	38050	38350	37650	49850	26850	38350	37862.61	2.59	0	-6276	40916	39632	38616	37332	36316	39125	36825	60	11500	500	27610	50	1	11986160	4543	-66.96	2.05	12	0.56	-566.00	18478.00	68800	20230126	-44.91	33250	20230823	13.98	50500	-24.95	20240102	37600	0.80	20240111	68800	-44.91	20230126	33250	13.98	20230823	3.14	N	194480	500	59 억	309863	N	N	1047	N	N
47	20240112	150910	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	37850	-500	5	-1.30	2385104250	62995	24.56	38050	38350	37650	49850	26850	38350	37861.80	2.59	0	-6858	40916	39632	38616	37332	36316	39125	36825	60	11500	500	27610	50	1	11986160	4537	-66.87	2.05	12	0.53	-566.00	18478.00	68800	20230126	-44.99	33250	20230823	13.83	50500	-25.05	20240102	37600	0.66	20240111	68800	-44.99	20230126	33250	13.83	20230823	3.14	N	194480	500	59 억	309863	N	N	265	N	N
48	20240112	140909	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	37650	-700	5	-1.83	2163917600	57147	22.28	38050	38350	37650	49850	26850	38350	37865.81	2.59	0	-6895	40916	39632	38616	37332	36316	39125	36825	60	11500	500	27610	50	1	11986160	4513	-66.52	2.04	12	0.48	-566.00	18478.00	68800	20230126	-45.28	33250	20230823	13.23	50500	-25.45	20240102	37600	0.13	20240111	68800	-45.28	20230126	33250	13.23	20230823	3.14	N	194480	500	59 억	309863	N	N	265	N	N
49	20240112	130904	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	37850	-500	5	-1.30	1735283250	45793	17.85	38050	38350	37650	49850	26850	38350	37894.07	2.59	0	-4367	40916	39632	38616	37332	36316	39125	36825	60	11500	500	27610	50	1	11986160	4537	-66.87	2.05	12	0.38	-566.00	18478.00	68800	20230126	-44.99	33250	20230823	13.83	50500	-25.05	20240102	37600	0.66	20240111	68800	-44.99	20230126	33250	13.83	20230823	3.14	N	194480	500	59 억	309863	N	N	265	N	N
50	20240112	120909	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	37900	-450	5	-1.17	1498676400	39567	15.43	38050	38350	37650	49850	26850	38350	37876.93	2.59	0	-2529	40916	39632	38616	37332	36316	39125	36825	60	11500	500	27610	50	1	11986160	4543	-66.96	2.05	12	0.33	-566.00	18478.00	68800	20230126	-44.91	33250	20230823	13.98	50500	-24.95	20240102	37600	0.80	20240111	68800	-44.91	20230126	33250	13.98	20230823	3.14	N	194480	500	59 억	309863	N	N	265	N	N
51	20240112	110905	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	37850	-500	5	-1.30	1273908050	33624	13.11	38050	38350	37650	49850	26850	38350	37886.87	2.59	0	-2755	40916	39632	38616	37332	36316	39125	36825	60	11500	500	27610	50	1	11986160	4537	-66.87	2.05	12	0.28	-566.00	18478.00	68800	20230126	-44.99	33250	20230823	13.83	50500	-25.05	20240102	37600	0.66	20240111	68800	-44.99	20230126	33250	13.83	20230823	3.14	N	194480	500	59 억	309863	N	N	265	N	N
52	20240112	100905	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	37800	-550	5	-1.43	822434750	21670	8.45	38050	38350	37750	49850	26850	38350	37952.69	2.59	0	-1215	40916	39632	38616	37332	36316	39125	36825	60	11500	500	27610	50	1	11986160	4531	-66.78	2.05	12	0.18	-566.00	18478.00	68800	20230126	-45.06	33250	20230823	13.68	50500	-25.15	20240102	37600	0.53	20240111	68800	-45.06	20230126	33250	13.68	20230823	3.14	N	194480	500	59 억	309863	N	N	265	N	N
53	20240112	090907	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	38200	-150	5	-0.39	256054800	6713	2.62	38050	38350	38050	49850	26850	38350	38143.13	2.59	0	-200	40916	39632	38616	37332	36316	39125	36825	60	11500	500	27610	50	1	11986160	4579	-67.49	2.07	12	0.06	-566.00	18478.00	68800	20230126	-44.48	33250	20230823	14.89	50500	-24.36	20240102	37600	1.60	20240111	68800	-44.48	20230126	33250	14.89	20230823	3.14	N	194480	500	59 억	309863	N	N	265	N	N
54	20240111	160901	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	38350	-1600	5	-4.01	9632631150	252002	278.85	39800	39900	37600	51900	28000	39950	38223.91	2.55	-6780	8560	41450	40700	40300	39550	39150	40500	39350	60	11950	500	28760	50	1	11986160	4597	-67.76	2.08	12	2.10	-566.00	18478.00	68800	20230126	-44.26	33250	20230823	15.34	50500	-24.06	20240102	37600	1.99	20240111	68800	-44.26	20230126	33250	15.34	20230823	3.15	N	194480	500	59 억	305375	N	N	265	N	N
55	20240111	150907	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	38300	-1650	5	-4.13	9244881350	241878	267.65	39800	39900	37600	51900	28000	39950	38221.11	2.55	-6780	7154	41450	40700	40300	39550	39150	40500	39350	60	11950	500	28760	50	1	11986160	4591	-67.67	2.07	12	2.02	-566.00	18478.00	68800	20230126	-44.33	33250	20230823	15.19	50500	-24.16	20240102	37600	1.86	20240111	68800	-44.33	20230126	33250	15.19	20230823	3.15	N	194480	500	59 억	305375	N	N	755	N	N
56	20240111	140904	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	38350	-1600	5	-4.01	8432442700	220676	244.19	39800	39900	37600	51900	28000	39950	38211.71	2.55	-6780	5102	41450	40700	40300	39550	39150	40500	39350	60	11950	500	28760	50	1	11986160	4597	-67.76	2.08	12	1.84	-566.00	18478.00	68800	20230126	-44.26	33250	20230823	15.34	50500	-24.06	20240102	37600	1.99	20240111	68800	-44.26	20230126	33250	15.34	20230823	3.15	N	194480	500	59 억	305375	N	N	755	N	N
57	20240111	130901	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	38300	-1650	5	-4.13	8017290100	209829	232.18	39800	39900	37600	51900	28000	39950	38208.52	2.55	-6780	3647	41450	40700	40300	39550	39150	40500	39350	60	11950	500	28760	50	1	11986160	4591	-67.67	2.07	12	1.75	-566.00	18478.00	68800	20230126	-44.33	33250	20230823	15.19	50500	-24.16	20240102	37600	1.86	20240111	68800	-44.33	20230126	33250	15.19	20230823	3.15	N	194480	500	59 억	305375	N	N	755	N	N
58	20240111	120902	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	37900	-2050	5	-5.13	7355520550	192422	212.92	39800	39900	37600	51900	28000	39950	38225.81	2.55	-6780	1559	41450	40700	40300	39550	39150	40500	39350	60	11950	500	28760	50	1	11986160	4543	-66.96	2.05	12	1.61	-566.00	18478.00	68800	20230126	-44.91	33250	20230823	13.98	50500	-24.95	20240102	37600	0.80	20240111	68800	-44.91	20230126	33250	13.98	20230823	3.15	N	194480	500	59 억	305375	N	N	755	N	N
59	20240111	110904	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	37800	-2150	5	-5.38	6535543500	170774	188.97	39800	39900	37600	51900	28000	39950	38269.94	2.55	-6780	2627	41450	40700	40300	39550	39150	40500	39350	60	11950	500	28760	50	1	11986160	4531	-66.78	2.05	12	1.42	-566.00	18478.00	68800	20230126	-45.06	33250	20230823	13.68	50500	-25.15	20240102	37600	0.53	20240111	68800	-45.06	20230126	33250	13.68	20230823	3.15	N	194480	500	59 억	305375	N	N	755	N	N
60	20240111	100903	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	38150	-1800	5	-4.51	4358335600	113217	125.28	39800	39900	38000	51900	28000	39950	38495.16	2.55	-6780	2592	41450	40700	40300	39550	39150	40500	39350	60	11950	500	28760	50	1	11986160	4573	-67.40	2.06	12	0.94	-566.00	18478.00	68800	20230126	-44.55	33250	20230823	14.74	50500	-24.46	20240102	38000	0.39	20240111	68800	-44.55	20230126	33250	14.74	20230823	3.15	N	194480	500	59 억	305375	N	N	755	N	N
61	20240111	090903	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	39300	-650	5	-1.63	583609900	14840	16.42	39800	39900	39050	51900	28000	39950	39325.97	2.55	-6780	128	41450	40700	40300	39550	39150	40500	39350	60	11950	500	28760	50	1	11986160	4711	-69.43	2.13	12	0.12	-566.00	18478.00	68800	20230126	-42.88	33250	20230823	18.20	50500	-22.18	20240102	39050	0.64	20240111	68800	-42.88	20230126	33250	18.20	20230823	3.15	N	194480	500	59 억	305375	N	N	755	N	N
62	20240110	160859	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	39950	-1000	5	-2.44	3595490750	89361	94.95	40950	41050	39900	53200	28700	40950	40240.11	2.67	0	-14871	41850	41400	41050	40600	40250	41625	40825	60	12250	500	29480	50	1	11986160	4788	-70.58	2.16	12	0.75	-566.00	18478.00	68800	20230126	-41.93	33250	20230823	20.15	50500	-20.89	20240102	39900	0.13	20240110	68800	-41.93	20230126	33250	20.15	20230823	3.17	N	194480	500	59 억	320237	N	N	755	N	N
63	20240110	150902	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	39950	-1000	5	-2.44	3198240450	79421	84.39	40950	41050	39900	53200	28700	40950	40269.46	2.67	0	-14579	41850	41400	41050	40600	40250	41625	40825	60	12250	500	29480	50	1	11986160	4788	-70.58	2.16	12	0.66	-566.00	18478.00	68800	20230126	-41.93	33250	20230823	20.15	50500	-20.89	20240102	39900	0.13	20240110	68800	-41.93	20230126	33250	20.15	20230823	3.17	N	194480	500	59 억	320237	N	N	564	N	N
64	20240110	140903	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40250	-700	5	-1.71	1959859950	48512	51.54	40950	41050	40150	53200	28700	40950	40399.49	2.67	0	-8851	41850	41400	41050	40600	40250	41625	40825	60	12250	500	29480	50	1	11986160	4824	-71.11	2.18	12	0.40	-566.00	18478.00	68800	20230126	-41.50	33250	20230823	21.05	50500	-20.30	20240102	40000	0.62	20240105	68800	-41.50	20230126	33250	21.05	20230823	3.17	N	194480	500	59 억	320237	N	N	564	N	N
65	20240110	130900	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40300	-650	5	-1.59	1826779000	45206	48.03	40950	41050	40150	53200	28700	40950	40410.10	2.67	0	-8450	41850	41400	41050	40600	40250	41625	40825	60	12250	500	29480	50	1	11986160	4830	-71.20	2.18	12	0.38	-566.00	18478.00	68800	20230126	-41.42	33250	20230823	21.20	50500	-20.20	20240102	40000	0.75	20240105	68800	-41.42	20230126	33250	21.20	20230823	3.17	N	194480	500	59 억	320237	N	N	564	N	N
66	20240110	120901	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40350	-600	5	-1.47	1658625400	41026	43.59	40950	41050	40150	53200	28700	40950	40428.64	2.67	0	-8134	41850	41400	41050	40600	40250	41625	40825	60	12250	500	29480	50	1	11986160	4836	-71.29	2.18	12	0.34	-566.00	18478.00	68800	20230126	-41.35	33250	20230823	21.35	50500	-20.10	20240102	40000	0.88	20240105	68800	-41.35	20230126	33250	21.35	20230823	3.17	N	194480	500	59 억	320237	N	N	564	N	N
67	20240110	110900	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40300	-650	5	-1.59	1480421650	36601	38.89	40950	41050	40150	53200	28700	40950	40447.57	2.67	0	-6779	41850	41400	41050	40600	40250	41625	40825	60	12250	500	29480	50	1	11986160	4830	-71.20	2.18	12	0.31	-566.00	18478.00	68800	20230126	-41.42	33250	20230823	21.20	50500	-20.20	20240102	40000	0.75	20240105	68800	-41.42	20230126	33250	21.20	20230823	3.17	N	194480	500	59 억	320237	N	N	564	N	N
68	20240110	100859	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40400	-550	5	-1.34	998224850	24626	26.17	40950	41050	40300	53200	28700	40950	40535.40	2.67	0	-4335	41850	41400	41050	40600	40250	41625	40825	60	12250	500	29480	50	1	11986160	4842	-71.38	2.19	12	0.21	-566.00	18478.00	68800	20230126	-41.28	33250	20230823	21.50	50500	-20.00	20240102	40000	1.00	20240105	68800	-41.28	20230126	33250	21.50	20230823	3.17	N	194480	500	59 억	320237	N	N	564	N	N
69	20240110	090900	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40750	-200	5	-0.49	106330100	2603	2.77	40950	41050	40700	53200	28700	40950	40849.06	2.67	0	-1525	41850	41400	41050	40600	40250	41625	40825	60	12250	500	29480	50	1	11986160	4884	-72.00	2.21	12	0.02	-566.00	18478.00	68800	20230126	-40.77	33250	20230823	22.56	50500	-19.31	20240102	40000	1.88	20240105	68800	-40.77	20230126	33250	22.56	20230823	3.17	N	194480	500	59 억	320237	N	N	564	N	N
70	20240109	160858	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40950	250	2	0.61	3798093850	92625	93.81	40700	41500	40700	52900	28500	40700	41007.84	2.56	-216	10774	41766	41232	40816	40282	39866	41025	40075	60	12200	500	29300	50	1	11986160	4908	-72.35	2.22	12	0.77	-566.00	18478.00	68800	20230126	-40.48	33250	20230823	23.16	50500	-18.91	20240102	40000	2.38	20240105	68800	-40.48	20230126	33250	23.16	20230823	3.22	N	194480	500	59 억	307033	N	N	564	N	N
71	20240109	150859	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40850	150	2	0.37	3342027100	81489	82.53	40700	41500	40700	52900	28500	40700	41015.06	2.56	-216	7195	41766	41232	40816	40282	39866	41025	40075	60	12200	500	29300	50	1	11986160	4896	-72.17	2.21	12	0.68	-566.00	18478.00	68800	20230126	-40.62	33250	20230823	22.86	50500	-19.11	20240102	40000	2.12	20240105	68800	-40.62	20230126	33250	22.86	20230823	3.22	N	194480	500	59 억	307033	N	N	798	N	N
72	20240109	140858	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40850	150	2	0.37	2941919300	71696	72.61	40700	41500	40700	52900	28500	40700	41036.96	2.56	-216	7186	41766	41232	40816	40282	39866	41025	40075	60	12200	500	29300	50	1	11986160	4896	-72.17	2.21	12	0.60	-566.00	18478.00	68800	20230126	-40.62	33250	20230823	22.86	50500	-19.11	20240102	40000	2.12	20240105	68800	-40.62	20230126	33250	22.86	20230823	3.22	N	194480	500	59 억	307033	N	N	798	N	N
73	20240109	130858	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41000	300	2	0.74	2384970700	58045	58.79	40700	41500	40700	52900	28500	40700	41093.68	2.56	-216	9172	41766	41232	40816	40282	39866	41025	40075	60	12200	500	29300	50	1	11986160	4914	-72.44	2.22	12	0.48	-566.00	18478.00	68800	20230126	-40.41	33250	20230823	23.31	50500	-18.81	20240102	40000	2.50	20240105	68800	-40.41	20230126	33250	23.31	20230823	3.22	N	194480	500	59 억	307033	N	N	798	N	N
74	20240109	120906	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41050	350	2	0.86	2132820250	51894	52.56	40700	41500	40700	52900	28500	40700	41105.75	2.56	-216	10292	41766	41232	40816	40282	39866	41025	40075	60	12200	500	29300	50	1	11986160	4920	-72.53	2.22	12	0.43	-566.00	18478.00	68800	20230126	-40.33	33250	20230823	23.46	50500	-18.71	20240102	40000	2.62	20240105	68800	-40.33	20230126	33250	23.46	20230823	3.22	N	194480	500	59 억	307033	N	N	798	N	N
75	20240109	110900	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41250	550	2	1.35	1797880800	43743	44.30	40700	41500	40700	52900	28500	40700	41108.39	2.56	-216	8401	41766	41232	40816	40282	39866	41025	40075	60	12200	500	29300	50	1	11986160	4944	-72.88	2.23	12	0.36	-566.00	18478.00	68800	20230126	-40.04	33250	20230823	24.06	50500	-18.32	20240102	40000	3.12	20240105	68800	-40.04	20230126	33250	24.06	20230823	3.22	N	194480	500	59 억	307033	N	N	798	N	N
76	20240109	100859	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41250	550	2	1.35	1313994550	32020	32.43	40700	41450	40700	52900	28500	40700	41045.22	2.56	-216	7462	41766	41232	40816	40282	39866	41025	40075	60	12200	500	29300	50	1	11986160	4944	-72.88	2.23	12	0.27	-566.00	18478.00	68800	20230126	-40.04	33250	20230823	24.06	50500	-18.32	20240102	40000	3.12	20240105	68800	-40.04	20230126	33250	24.06	20230823	3.22	N	194480	500	59 억	307033	N	N	798	N	N
77	20240109	090859	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40950	250	2	0.61	441949050	10819	10.96	40700	41050	40700	52900	28500	40700	40861.14	2.56	-216	2375	41766	41232	40816	40282	39866	41025	40075	60	12200	500	29300	50	1	11986160	4908	-72.35	2.22	12	0.09	-566.00	18478.00	68800	20230126	-40.48	33250	20230823	23.16	50500	-18.91	20240102	40000	2.38	20240105	68800	-40.48	20230126	33250	23.16	20230823	3.22	N	194480	500	59 억	307033	N	N	798	N	N
78	20240108	160857	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40700	-1000	5	-2.40	3991936400	98063	55.18	41250	41350	40400	54200	29200	41700	40707.90	2.56	0	-1369	43233	42466	41233	40466	39233	42850	40850	60	12500	500	30020	50	1	11986160	4878	-71.91	2.20	12	0.82	-566.00	18478.00	68800	20230126	-40.84	33250	20230823	22.41	50500	-19.41	20240102	40000	1.75	20240105	68800	-40.84	20230126	33250	22.41	20230823	3.21	N	194480	500	59 억	306512	N	N	798	N	N
79	20240108	150858	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40800	-900	5	-2.16	3720628050	91404	51.43	41250	41350	40400	54200	29200	41700	40705.30	2.56	0	-1263	43233	42466	41233	40466	39233	42850	40850	60	12500	500	30020	50	1	11986160	4890	-72.08	2.21	12	0.76	-566.00	18478.00	68800	20230126	-40.70	33250	20230823	22.71	50500	-19.21	20240102	40000	2.00	20240105	68800	-40.70	20230126	33250	22.71	20230823	3.21	N	194480	500	59 억	306512	N	N	1830	N	N
80	20240108	140857	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40700	-1000	5	-2.40	3465420000	85135	47.91	41250	41350	40400	54200	29200	41700	40704.99	2.56	0	-893	43233	42466	41233	40466	39233	42850	40850	60	12500	500	30020	50	1	11986160	4878	-71.91	2.20	12	0.71	-566.00	18478.00	68800	20230126	-40.84	33250	20230823	22.41	50500	-19.41	20240102	40000	1.75	20240105	68800	-40.84	20230126	33250	22.41	20230823	3.21	N	194480	500	59 억	306512	N	N	1830	N	N
81	20240108	130857	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40700	-1000	5	-2.40	2943239350	72267	40.67	41250	41350	40400	54200	29200	41700	40727.28	2.56	0	-23	43233	42466	41233	40466	39233	42850	40850	60	12500	500	30020	50	1	11986160	4878	-71.91	2.20	12	0.60	-566.00	18478.00	68800	20230126	-40.84	33250	20230823	22.41	50500	-19.41	20240102	40000	1.75	20240105	68800	-40.84	20230126	33250	22.41	20230823	3.21	N	194480	500	59 억	306512	N	N	1830	N	N
82	20240108	120858	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40600	-1100	5	-2.64	2715978550	66677	37.52	41250	41350	40400	54200	29200	41700	40733.35	2.56	0	963	43233	42466	41233	40466	39233	42850	40850	60	12500	500	30020	50	1	11986160	4866	-71.73	2.20	12	0.56	-566.00	18478.00	68800	20230126	-40.99	33250	20230823	22.11	50500	-19.60	20240102	40000	1.50	20240105	68800	-40.99	20230126	33250	22.11	20230823	3.21	N	194480	500	59 억	306512	N	N	1830	N	N
83	20240108	110859	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40600	-1100	5	-2.64	2500800050	61392	34.55	41250	41350	40400	54200	29200	41700	40734.93	2.56	0	1488	43233	42466	41233	40466	39233	42850	40850	60	12500	500	30020	50	1	11986160	4866	-71.73	2.20	12	0.51	-566.00	18478.00	68800	20230126	-40.99	33250	20230823	22.11	50500	-19.60	20240102	40000	1.50	20240105	68800	-40.99	20230126	33250	22.11	20230823	3.21	N	194480	500	59 억	306512	N	N	1830	N	N
84	20240108	100858	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40600	-1100	5	-2.64	1863800350	45742	25.74	41250	41350	40400	54200	29200	41700	40745.91	2.56	0	1349	43233	42466	41233	40466	39233	42850	40850	60	12500	500	30020	50	1	11986160	4866	-71.73	2.20	12	0.38	-566.00	18478.00	68800	20230126	-40.99	33250	20230823	22.11	50500	-19.60	20240102	40000	1.50	20240105	68800	-40.99	20230126	33250	22.11	20230823	3.21	N	194480	500	59 억	306512	N	N	1830	N	N
85	20240108	090857	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40950	-750	5	-1.80	590546650	14445	8.13	41250	41350	40400	54200	29200	41700	40882.37	2.56	0	-1368	43233	42466	41233	40466	39233	42850	40850	60	12500	500	30020	50	1	11986160	4908	-72.35	2.22	12	0.12	-566.00	18478.00	68800	20230126	-40.48	33250	20230823	23.16	50500	-18.91	20240102	40000	2.38	20240105	68800	-40.48	20230126	33250	23.16	20230823	3.21	N	194480	500	59 억	306512	N	N	1830	N	N
86	20240105	160856	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41700	1150	2	2.84	7199738550	175176	126.34	40300	42000	40000	52700	28400	40550	41096.49	2.51	0	25957	42150	41350	40900	40100	39650	41125	39875	60	12150	500	29190	50	1	11986160	4998	-73.67	2.26	12	1.46	-566.00	18478.00	68800	20230126	-39.39	33250	20230823	25.41	50500	-17.43	20240102	40000	4.25	20240105	68800	-39.39	20230126	33250	25.41	20230823	3.04	N	194480	500	59 억	300638	N	N	1830	N	N
87	20240105	150858	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41800	1250	2	3.08	6669756200	162478	117.18	40300	42000	40000	52700	28400	40550	41050.79	2.51	0	24857	42150	41350	40900	40100	39650	41125	39875	60	12150	500	29190	50	1	11986160	5010	-73.85	2.26	12	1.36	-566.00	18478.00	68800	20230126	-39.24	33250	20230823	25.71	50500	-17.23	20240102	40000	4.50	20240105	68800	-39.24	20230126	33250	25.71	20230823	3.04	N	194480	500	59 억	300638	N	N	1294	N	N
88	20240105	140855	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41500	950	2	2.34	5317717650	130131	93.85	40300	41650	40000	52700	28400	40550	40864.79	2.51	0	23034	42150	41350	40900	40100	39650	41125	39875	60	12150	500	29190	50	1	11986160	4974	-73.32	2.25	12	1.09	-566.00	18478.00	68800	20230126	-39.68	33250	20230823	24.81	50500	-17.82	20240102	40000	3.75	20240105	68800	-39.68	20230126	33250	24.81	20230823	3.04	N	194480	500	59 억	300638	N	N	1294	N	N
89	20240105	130856	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41200	650	2	1.60	4296388000	105489	76.08	40300	41450	40000	52700	28400	40550	40728.62	2.51	0	14549	42150	41350	40900	40100	39650	41125	39875	60	12150	500	29190	50	1	11986160	4938	-72.79	2.23	12	0.88	-566.00	18478.00	68800	20230126	-40.12	33250	20230823	23.91	50500	-18.42	20240102	40000	3.00	20240105	68800	-40.12	20230126	33250	23.91	20230823	3.04	N	194480	500	59 억	300638	N	N	1294	N	N
90	20240105	120856	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41300	750	2	1.85	3463261850	85320	61.54	40300	41400	40000	52700	28400	40550	40591.53	2.51	0	9313	42150	41350	40900	40100	39650	41125	39875	60	12150	500	29190	50	1	11986160	4950	-72.97	2.24	12	0.71	-566.00	18478.00	68800	20230126	-39.97	33250	20230823	24.21	50500	-18.22	20240102	40000	3.25	20240105	68800	-39.97	20230126	33250	24.21	20230823	3.04	N	194480	500	59 억	300638	N	N	1294	N	N
91	20240105	110854	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40200	-350	5	-0.86	2203872900	54602	39.38	40300	40900	40000	52700	28400	40550	40361.85	2.51	0	-1909	42150	41350	40900	40100	39650	41125	39875	60	12150	500	29190	50	1	11986160	4818	-71.02	2.18	12	0.46	-566.00	18478.00	68800	20230126	-41.57	33250	20230823	20.90	50500	-20.40	20240102	40000	0.50	20240105	68800	-41.57	20230126	33250	20.90	20230823	3.04	N	194480	500	59 억	300638	N	N	1294	N	N
92	20240105	100857	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40600	50	2	0.12	1351180750	33388	24.08	40300	40900	40000	52700	28400	40550	40468.60	2.51	0	-1406	42150	41350	40900	40100	39650	41125	39875	60	12150	500	29190	50	1	11986160	4866	-71.73	2.20	12	0.28	-566.00	18478.00	68800	20230126	-40.99	33250	20230823	22.11	50500	-19.60	20240102	40000	1.50	20240105	68800	-40.99	20230126	33250	22.11	20230823	3.04	N	194480	500	59 억	300638	N	N	1294	N	N
93	20240105	090854	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40550	0	3	0.00	472287650	11740	8.47	40300	40650	40000	52700	28400	40550	40223.73	2.51	0	1698	42150	41350	40900	40100	39650	41125	39875	60	12150	500	29190	50	1	11986160	4860	-71.64	2.19	12	0.10	-566.00	18478.00	68800	20230126	-41.06	33250	20230823	21.95	50500	-19.70	20240102	40000	1.38	20240105	68800	-41.06	20230126	33250	21.95	20230823	3.04	N	194480	500	59 억	300638	N	N	1294	N	N
94	20240104	160852	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40550	-850	5	-2.05	5540971250	135398	27.08	40850	41700	40450	53800	29000	41400	40926.66	2.51	0	-2930	47033	44216	42483	39666	37933	43350	38800	60	12400	500	29800	50	1	11986160	4860	-71.64	2.19	12	1.13	-566.00	18478.00	68800	20230126	-41.06	33250	20230823	21.95	50500	-19.70	20240102	40450	0.25	20240104	68800	-41.06	20230126	33250	21.95	20230823	2.75	N	194480	500	59 억	300487	N	N	1294	N	N
95	20240104	150854	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40650	-750	5	-1.81	4764277050	116251	23.25	40850	41700	40450	53800	29000	41400	40982.67	2.51	0	-3905	47033	44216	42483	39666	37933	43350	38800	60	12400	500	29800	50	1	11986160	4872	-71.82	2.20	12	0.97	-566.00	18478.00	68800	20230126	-40.92	33250	20230823	22.26	50500	-19.50	20240102	40450	0.49	20240104	68800	-40.92	20230126	33250	22.26	20230823	2.75	N	194480	500	59 억	300487	N	N	3134	N	N
96	20240104	140854	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40750	-650	5	-1.57	3981629800	97053	19.41	40850	41700	40450	53800	29000	41400	41025.31	2.51	0	-2977	47033	44216	42483	39666	37933	43350	38800	60	12400	500	29800	50	1	11986160	4884	-72.00	2.21	12	0.81	-566.00	18478.00	68800	20230126	-40.77	33250	20230823	22.56	50500	-19.31	20240102	40450	0.74	20240104	68800	-40.77	20230126	33250	22.56	20230823	2.75	N	194480	500	59 억	300487	N	N	3134	N	N
97	20240104	130854	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40600	-800	5	-1.93	3627703950	88384	17.68	40850	41700	40450	53800	29000	41400	41044.80	2.51	0	-3821	47033	44216	42483	39666	37933	43350	38800	60	12400	500	29800	50	1	11986160	4866	-71.73	2.20	12	0.74	-566.00	18478.00	68800	20230126	-40.99	33250	20230823	22.11	50500	-19.60	20240102	40450	0.37	20240104	68800	-40.99	20230126	33250	22.11	20230823	2.75	N	194480	500	59 억	300487	N	N	3134	N	N
98	20240104	120852	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40650	-750	5	-1.81	3357680100	81734	16.35	40850	41700	40450	53800	29000	41400	41080.57	2.51	0	-3237	47033	44216	42483	39666	37933	43350	38800	60	12400	500	29800	50	1	11986160	4872	-71.82	2.20	12	0.68	-566.00	18478.00	68800	20230126	-40.92	33250	20230823	22.26	50500	-19.50	20240102	40450	0.49	20240104	68800	-40.92	20230126	33250	22.26	20230823	2.75	N	194480	500	59 억	300487	N	N	3134	N	N
99	20240104	110851	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40600	-800	5	-1.93	2824238700	68582	13.72	40850	41700	40600	53800	29000	41400	41180.46	2.51	0	-3552	47033	44216	42483	39666	37933	43350	38800	60	12400	500	29800	50	1	11986160	4866	-71.73	2.20	12	0.57	-566.00	18478.00	68800	20230126	-40.99	33250	20230823	22.11	50500	-19.60	20240102	40600	0.00	20240104	68800	-40.99	20230126	33250	22.11	20230823	2.75	N	194480	500	59 억	300487	N	N	3134	N	N
100	20240104	100851	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41150	-250	5	-0.60	1787304500	43300	8.66	40850	41700	40750	53800	29000	41400	41277.23	2.51	0	-1958	47033	44216	42483	39666	37933	43350	38800	60	12400	500	29800	50	1	11986160	4932	-72.70	2.23	12	0.36	-566.00	18478.00	68800	20230126	-40.19	33250	20230823	23.76	50500	-18.51	20240102	40750	0.98	20240104	68800	-40.19	20230126	33250	23.76	20230823	2.75	N	194480	500	59 억	300487	N	N	3134	N	N
101	20240104	090854	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41350	-50	5	-0.12	677128850	16474	3.30	40850	41650	40750	53800	29000	41400	41102.84	2.51	0	1081	47033	44216	42483	39666	37933	43350	38800	60	12400	500	29800	50	1	11986160	4956	-73.06	2.24	12	0.14	-566.00	18478.00	68800	20230126	-39.90	33250	20230823	24.36	50500	-18.12	20240102	40750	1.47	20240104	68800	-39.90	20230126	33250	24.36	20230823	2.75	N	194480	500	59 억	300487	N	N	3134	N	N
102	20240103	160850	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41400	-3350	5	-7.49	20894641050	494131	73.73	45250	45300	40750	58100	31350	44750	42279.64	2.54	0	-50390	52650	48700	46550	42600	40450	47625	41525	60	13350	500	32220	50	1	11986160	4962	-73.14	2.24	12	4.12	-566.00	18478.00	68800	20230126	-39.83	33250	20230823	24.51	50500	-18.02	20240102	40750	1.60	20240103	68800	-39.83	20230126	33250	24.51	20230823	2.96	N	194480	500	59 억	305014	N	N	3134	N	N
103	20240103	150849	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41250	-3500	5	-7.82	20207979800	477520	71.25	45250	45300	40750	58100	31350	44750	42309.80	2.54	0	-49334	52650	48700	46550	42600	40450	47625	41525	60	13350	500	32220	50	1	11986160	4944	-72.88	2.23	12	3.98	-566.00	18478.00	68800	20230126	-40.04	33250	20230823	24.06	50500	-18.32	20240102	40750	1.23	20240103	68800	-40.04	20230126	33250	24.06	20230823	2.96	N	194480	500	59 억	305014	N	N	298	N	N
104	20240103	140846	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41750	-3000	5	-6.70	18848593950	444736	66.36	45250	45300	40750	58100	31350	44750	42372.33	2.54	0	-46817	52650	48700	46550	42600	40450	47625	41525	60	13350	500	32220	50	1	11986160	5004	-73.76	2.26	12	3.71	-566.00	18478.00	68800	20230126	-39.32	33250	20230823	25.56	50500	-17.33	20240102	40750	2.45	20240103	68800	-39.32	20230126	33250	25.56	20230823	2.96	N	194480	500	59 억	305014	N	N	298	N	N
105	20240103	130848	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40750	-4000	5	-8.94	17225794650	405400	60.49	45250	45300	40750	58100	31350	44750	42481.22	2.54	0	-38948	52650	48700	46550	42600	40450	47625	41525	60	13350	500	32220	50	1	11986160	4884	-72.00	2.21	12	3.38	-566.00	18478.00	68800	20230126	-40.77	33250	20230823	22.56	50500	-19.31	20240102	40750	0.00	20240103	68800	-40.77	20230126	33250	22.56	20230823	2.96	N	194480	500	59 억	305014	Y	N	298	N	N
106	20240103	120852	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41200	-3550	5	-7.93	14651746550	342629	51.13	45250	45300	40850	58100	31350	44750	42752.68	2.54	0	-34878	52650	48700	46550	42600	40450	47625	41525	60	13350	500	32220	50	1	11986160	4938	-72.79	2.23	12	2.86	-566.00	18478.00	68800	20230126	-40.12	33250	20230823	23.91	50500	-18.42	20240102	40850	0.86	20240103	68800	-40.12	20230126	33250	23.91	20230823	2.96	N	194480	500	59 억	305014	N	N	298	N	N
107	20240103	110847	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	42400	-2350	5	-5.25	10104785050	233156	34.79	45250	45300	42050	58100	31350	44750	43328.66	2.54	0	-34140	52650	48700	46550	42600	40450	47625	41525	60	13350	500	32220	50	1	11986160	5082	-74.91	2.29	12	1.95	-566.00	18478.00	68800	20230126	-38.37	33250	20230823	27.52	50500	-16.04	20240102	42050	0.83	20240103	68800	-38.37	20230126	33250	27.52	20230823	2.96	N	194480	500	59 억	305014	N	N	298	N	N
108	20240103	100848	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43000	-1750	5	-3.91	6871483700	157103	23.44	45250	45300	42750	58100	31350	44750	43727.51	2.54	0	-8328	52650	48700	46550	42600	40450	47625	41525	60	13350	500	32220	50	1	11986160	5154	-75.97	2.33	12	1.31	-566.00	18478.00	68800	20230126	-37.50	33250	20230823	29.32	50500	-14.85	20240102	42750	0.58	20240103	68800	-37.50	20230126	33250	29.32	20230823	2.96	N	194480	500	59 억	305014	N	N	298	N	N
109	20240103	090848	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	44500	-250	5	-0.56	1637211450	36449	5.44	45250	45300	44450	58100	31350	44750	44926.19	2.54	0	-2902	52650	48700	46550	42600	40450	47625	41525	60	13350	500	32220	50	1	11986160	5334	-78.62	2.41	12	0.30	-566.00	18478.00	68800	20230126	-35.32	33250	20230823	33.83	50500	-11.88	20240102	44400	0.23	20240102	68800	-35.32	20230126	33250	33.83	20230823	2.96	N	194480	500	59 억	305014	N	N	298	N	N
110	20240102	160846	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	44750	-3750	5	-7.73	30518328150	661756	43.47	49700	50500	44400	63000	33950	48500	46120.81	2.86	11350	-42004	58966	53732	49766	44532	40566	56350	47150	60	14500	500	34920	50	1	11986160	5364	-79.06	2.42	12	5.52	-566.00	18478.00	68800	20230126	-34.96	33250	20230823	34.59	50500	-11.39	20240102	44400	0.79	20240102	68800	-34.96	20230126	33250	34.59	20230823	2.92	N	194480	500	59 억	343179	N	N	281	N	N
111	20240102	150846	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	44750	-3750	5	-7.73	29774260150	645141	42.38	49700	50500	44400	63000	33950	48500	46151.55	2.86	11350	-41609	58966	53732	49766	44532	40566	56350	47150	60	14500	500	34920	50	1	11986160	5364	-79.06	2.42	12	5.38	-566.00	18478.00	68800	20230126	-34.96	33250	20230823	34.59	50500	-11.39	20240102	44400	0.79	20240102	68800	-34.96	20230126	33250	34.59	20230823	2.92	N	194480	500	59 억	343179	N	N	1976	N	N
112	20240102	140847	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	44800	-3700	5	-7.63	28042632800	606519	39.84	49700	50500	44400	63000	33950	48500	46235.37	2.86	11350	-41426	58966	53732	49766	44532	40566	56350	47150	60	14500	500	34920	50	1	11986160	5370	-79.15	2.42	12	5.06	-566.00	18478.00	68800	20230126	-34.88	33250	20230823	34.74	50500	-11.29	20240102	44400	0.90	20240102	68800	-34.88	20230126	33250	34.74	20230823	2.92	N	194480	500	59 억	343179	N	N	1976	N	N
113	20240102	130842	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	44900	-3600	5	-7.42	25895167700	558698	36.70	49700	50500	44400	63000	33950	48500	46349.13	2.86	11350	-41434	58966	53732	49766	44532	40566	56350	47150	60	14500	500	34920	50	1	11986160	5382	-79.33	2.43	12	4.66	-566.00	18478.00	68800	20230126	-34.74	33250	20230823	35.04	50500	-11.09	20240102	44400	1.13	20240102	68800	-34.74	20230126	33250	35.04	20230823	2.92	N	194480	500	59 억	343179	N	N	1976	N	N
114	20240102	120841	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	44850	-3650	5	-7.53	24626459700	530450	34.84	49700	50500	44400	63000	33950	48500	46425.60	2.86	11350	-40704	58966	53732	49766	44532	40566	56350	47150	60	14500	500	34920	50	1	11986160	5376	-79.24	2.43	12	4.43	-566.00	18478.00	68800	20230126	-34.81	33250	20230823	34.89	50500	-11.19	20240102	44400	1.01	20240102	68800	-34.81	20230126	33250	34.89	20230823	2.92	N	194480	500	59 억	343179	N	N	1976	N	N
115	20240102	110841	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	44950	-3550	5	-7.32	22525687100	483722	31.77	49700	50500	44400	63000	33950	48500	46567.42	2.86	11350	-38695	58966	53732	49766	44532	40566	56350	47150	60	14500	500	34920	50	1	11986160	5388	-79.42	2.43	12	4.04	-566.00	18478.00	68800	20230126	-34.67	33250	20230823	35.19	50500	-10.99	20240102	44400	1.24	20240102	68800	-34.67	20230126	33250	35.19	20230823	2.92	N	194480	500	59 억	343179	N	N	1976	N	N
116	20240102	100833	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	46550	-1950	5	-4.02	8560763350	175000	11.50	49700	50500	46550	63000	33950	48500	48918.65	2.86	11350	-8632	58966	53732	49766	44532	40566	56350	47150	60	14500	500	34920	50	1	11986160	5580	-82.24	2.52	12	1.46	-566.00	18478.00	68800	20230126	-32.34	33250	20230823	40.00	50500	-7.82	20240102	46550	0.00	20240102	68800	-32.34	20230126	33250	40.00	20230823	2.92	N	194480	500	59 억	343179	N	N	1976	N	N
117	20240102	090823	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	48500	0	3	0.00	0	0	0.00	0	0	0	63000	33950	48500	0.00	2.86	11350	0	58966	53732	49766	44532	40566	56350	47150	60	14500	500	34920	50	1	11986160	5813	-85.69	2.62	12	0.00	-566.00	18478.00	68800	20230126	-29.51	33250	20230823	45.86	0	0.00	0	0	0.00	0	68800	-29.51	20230126	33250	45.86	20230823	2.92	N	194480	500	59 억	343179	N	N	1976	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History