KissMeData/095660/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120738	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25750	100	2	0.39	1502015550	58135	68.74	25850	26100	25500	33300	18000	25650	25836.68	7.52	0	22023	26450	26050	25800	25400	25150	25925	25275	110	7650	500	17950	50	1	22033719	5674	43.42	1.16	12	0.26	593.00	22202.00	53000	20230609	-51.42	23350	20231005	10.28	27500	-6.36	20240111	24750	4.04	20240117	53000	-51.42	20230609	23350	10.28	20231005	4.04	N	095660	500	110 억	1657030	N	N	854	N	N
3	20240123	110736	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25900	250	2	0.97	1255980500	48628	57.50	25850	26100	25500	33300	18000	25650	25828.34	7.52	0	19738	26450	26050	25800	25400	25150	25925	25275	110	7650	500	17950	50	1	22033719	5707	43.68	1.17	12	0.22	593.00	22202.00	53000	20230609	-51.13	23350	20231005	10.92	27500	-5.82	20240111	24750	4.65	20240117	53000	-51.13	20230609	23350	10.92	20231005	4.04	N	095660	500	110 억	1657030	N	N	854	N	N
4	20240123	100735	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25950	300	2	1.17	928925450	35977	42.54	25850	26100	25500	33300	18000	25650	25819.98	7.52	0	13723	26450	26050	25800	25400	25150	25925	25275	110	7650	500	17950	50	1	22033719	5718	43.76	1.17	12	0.16	593.00	22202.00	53000	20230609	-51.04	23350	20231005	11.13	27500	-5.64	20240111	24750	4.85	20240117	53000	-51.04	20230609	23350	11.13	20231005	4.04	N	095660	500	110 억	1657030	N	N	854	N	N
5	20240123	090737	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25550	-100	5	-0.39	172567200	6707	7.93	25850	25850	25500	33300	18000	25650	25729.42	7.52	0	1268	26450	26050	25800	25400	25150	25925	25275	110	7650	500	17950	50	1	22033719	5630	43.09	1.15	12	0.03	593.00	22202.00	53000	20230609	-51.79	23350	20231005	9.42	27500	-7.09	20240111	24750	3.23	20240117	53000	-51.79	20230609	23350	9.42	20231005	4.04	N	095660	500	110 억	1657030	N	N	854	N	N
6	20240119	160731	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25750	200	2	0.78	3191208800	122255	94.12	25700	26500	25700	33200	17900	25550	26103.70	7.59	0	11014	26716	26132	25616	25032	24516	26425	25325	110	7650	500	17880	50	1	22033719	5674	43.42	1.16	12	0.55	593.00	22202.00	53000	20230609	-51.42	23350	20231005	10.28	27500	-6.36	20240111	24750	4.04	20240117	53000	-51.42	20230609	23350	10.28	20231005	4.11	N	095660	500	110 억	1671950	N	N	1588	N	N
7	20240119	150733	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25900	350	2	1.37	2900427100	110985	85.44	25700	26500	25700	33200	17900	25550	26133.51	7.59	0	9243	26716	26132	25616	25032	24516	26425	25325	110	7650	500	17880	50	1	22033719	5707	43.68	1.17	12	0.50	593.00	22202.00	53000	20230609	-51.13	23350	20231005	10.92	27500	-5.82	20240111	24750	4.65	20240117	53000	-51.13	20230609	23350	10.92	20231005	4.11	N	095660	500	110 억	1671950	N	N	1516	N	N
8	20240119	140731	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25950	400	2	1.57	2639448550	100911	77.69	25700	26500	25700	33200	17900	25550	26156.20	7.59	0	11331	26716	26132	25616	25032	24516	26425	25325	110	7650	500	17880	50	1	22033719	5718	43.76	1.17	12	0.46	593.00	22202.00	53000	20230609	-51.04	23350	20231005	11.13	27500	-5.64	20240111	24750	4.85	20240117	53000	-51.04	20230609	23350	11.13	20231005	4.11	N	095660	500	110 억	1671950	N	N	1516	N	N
9	20240119	130731	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25950	400	2	1.57	2437883750	93153	71.72	25700	26500	25700	33200	17900	25550	26170.75	7.59	0	13309	26716	26132	25616	25032	24516	26425	25325	110	7650	500	17880	50	1	22033719	5718	43.76	1.17	12	0.42	593.00	22202.00	53000	20230609	-51.04	23350	20231005	11.13	27500	-5.64	20240111	24750	4.85	20240117	53000	-51.04	20230609	23350	11.13	20231005	4.11	N	095660	500	110 억	1671950	N	N	1516	N	N
10	20240119	120735	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26050	500	2	1.96	2079097000	79356	61.09	25700	26500	25700	33200	17900	25550	26199.62	7.59	0	16483	26716	26132	25616	25032	24516	26425	25325	110	7650	500	17880	50	1	22033719	5740	43.93	1.17	12	0.36	593.00	22202.00	53000	20230609	-50.85	23350	20231005	11.56	27500	-5.27	20240111	24750	5.25	20240117	53000	-50.85	20230609	23350	11.56	20231005	4.11	N	095660	500	110 억	1671950	N	N	1516	N	N
11	20240119	110734	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26100	550	2	2.15	1647747050	62831	48.37	25700	26500	25700	33200	17900	25550	26225.06	7.59	0	24065	26716	26132	25616	25032	24516	26425	25325	110	7650	500	17880	50	1	22033719	5751	44.01	1.18	12	0.29	593.00	22202.00	53000	20230609	-50.75	23350	20231005	11.78	27500	-5.09	20240111	24750	5.45	20240117	53000	-50.75	20230609	23350	11.78	20231005	4.11	N	095660	500	110 억	1671950	N	N	1516	N	N
12	20240119	100738	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26250	700	2	2.74	1312376700	50016	38.51	25700	26500	25700	33200	17900	25550	26239.14	7.59	0	25270	26716	26132	25616	25032	24516	26425	25325	110	7650	500	17880	50	1	22033719	5784	44.27	1.18	12	0.23	593.00	22202.00	53000	20230609	-50.47	23350	20231005	12.42	27500	-4.55	20240111	24750	6.06	20240117	53000	-50.47	20230609	23350	12.42	20231005	4.11	N	095660	500	110 억	1671950	N	N	1516	N	N
13	20240119	090731	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26250	700	2	2.74	409064750	15679	12.07	25700	26400	25700	33200	17900	25550	26089.98	7.59	0	10367	26716	26132	25616	25032	24516	26425	25325	110	7650	500	17880	50	1	22033719	5784	44.27	1.18	12	0.07	593.00	22202.00	53000	20230609	-50.47	23350	20231005	12.42	27500	-4.55	20240111	24750	6.06	20240117	53000	-50.47	20230609	23350	12.42	20231005	4.11	N	095660	500	110 억	1671950	N	N	1516	N	N
14	20240118	160729	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25550	350	2	1.39	3290186800	127960	79.07	25400	26200	25100	32750	17650	25200	25713.99	7.58	0	2775	26300	25750	25250	24700	24200	25500	24450	110	7550	500	17640	50	1	22033719	5630	43.09	1.15	12	0.58	593.00	22202.00	53000	20230609	-51.79	23350	20231005	9.42	27500	-7.09	20240111	24750	3.23	20240117	53000	-51.79	20230609	23350	9.42	20231005	4.09	N	095660	500	110 억	1669339	N	N	1516	N	N
15	20240118	150730	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25650	450	2	1.79	3156721500	122739	75.85	25400	26200	25100	32750	17650	25200	25718.98	7.58	0	2222	26300	25750	25250	24700	24200	25500	24450	110	7550	500	17640	50	1	22033719	5652	43.25	1.16	12	0.56	593.00	22202.00	53000	20230609	-51.60	23350	20231005	9.85	27500	-6.73	20240111	24750	3.64	20240117	53000	-51.60	20230609	23350	9.85	20231005	4.09	N	095660	500	110 억	1669339	N	N	271	N	N
16	20240118	140731	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25550	350	2	1.39	2925712400	113729	70.28	25400	26200	25100	32750	17650	25200	25725.30	7.58	0	3013	26300	25750	25250	24700	24200	25500	24450	110	7550	500	17640	50	1	22033719	5630	43.09	1.15	12	0.52	593.00	22202.00	53000	20230609	-51.79	23350	20231005	9.42	27500	-7.09	20240111	24750	3.23	20240117	53000	-51.79	20230609	23350	9.42	20231005	4.09	N	095660	500	110 억	1669339	N	N	271	N	N
17	20240118	130730	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25700	500	2	1.98	2596008150	100803	62.29	25400	26200	25100	32750	17650	25200	25753.28	7.58	0	7559	26300	25750	25250	24700	24200	25500	24450	110	7550	500	17640	50	1	22033719	5663	43.34	1.16	12	0.46	593.00	22202.00	53000	20230609	-51.51	23350	20231005	10.06	27500	-6.55	20240111	24750	3.84	20240117	53000	-51.51	20230609	23350	10.06	20231005	4.09	N	095660	500	110 억	1669339	N	N	271	N	N
18	20240118	120732	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25600	400	2	1.59	2374881850	92212	56.98	25400	26200	25100	32750	17650	25200	25754.59	7.58	0	9091	26300	25750	25250	24700	24200	25500	24450	110	7550	500	17640	50	1	22033719	5641	43.17	1.15	12	0.42	593.00	22202.00	53000	20230609	-51.70	23350	20231005	9.64	27500	-6.91	20240111	24750	3.43	20240117	53000	-51.70	20230609	23350	9.64	20231005	4.09	N	095660	500	110 억	1669339	N	N	271	N	N
19	20240118	110732	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26000	800	2	3.17	1721066000	66763	41.26	25400	26200	25100	32750	17650	25200	25778.74	7.58	0	5502	26300	25750	25250	24700	24200	25500	24450	110	7550	500	17640	50	1	22033719	5729	43.84	1.17	12	0.30	593.00	22202.00	53000	20230609	-50.94	23350	20231005	11.35	27500	-5.45	20240111	24750	5.05	20240117	53000	-50.94	20230609	23350	11.35	20231005	4.09	N	095660	500	110 억	1669339	N	N	271	N	N
20	20240118	100728	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25850	650	2	2.58	882019650	34521	21.33	25400	25900	25100	32750	17650	25200	25550.23	7.58	0	7921	26300	25750	25250	24700	24200	25500	24450	110	7550	500	17640	50	1	22033719	5696	43.59	1.16	12	0.16	593.00	22202.00	53000	20230609	-51.23	23350	20231005	10.71	27500	-6.00	20240111	24750	4.44	20240117	53000	-51.23	20230609	23350	10.71	20231005	4.09	N	095660	500	110 억	1669339	N	N	271	N	N
21	20240118	090729	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25250	50	2	0.20	195559000	7722	4.77	25400	25550	25200	32750	17650	25200	25324.92	7.58	0	2603	26300	25750	25250	24700	24200	25500	24450	110	7550	500	17640	50	1	22033719	5564	42.58	1.14	12	0.04	593.00	22202.00	53000	20230609	-52.36	23350	20231005	8.14	27500	-8.18	20240111	24750	2.02	20240117	53000	-52.36	20230609	23350	8.14	20231005	4.09	N	095660	500	110 억	1669339	N	N	271	N	N
22	20240117	160728	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25200	-450	5	-1.75	3941285600	157241	173.59	25600	25800	24750	33300	18000	25650	25065.24	7.71	0	-20502	26516	26082	25816	25382	25116	25950	25250	110	7650	500	17950	50	1	22033719	5552	42.50	1.14	12	0.71	593.00	22202.00	53000	20230609	-52.45	23350	20231005	7.92	27500	-8.36	20240111	24750	1.82	20240117	53000	-52.45	20230609	23350	7.92	20231005	4.12	N	095660	500	110 억	1697707	N	N	271	N	N
23	20240117	150730	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	24900	-750	5	-2.92	3660424450	146054	161.24	25600	25800	24750	33300	18000	25650	25062.13	7.71	0	-19017	26516	26082	25816	25382	25116	25950	25250	110	7650	500	17950	50	1	22033719	5486	41.99	1.12	12	0.66	593.00	22202.00	53000	20230609	-53.02	23350	20231005	6.64	27500	-9.45	20240111	24750	0.61	20240117	53000	-53.02	20230609	23350	6.64	20231005	4.12	N	095660	500	110 억	1697707	N	N	1099	N	N
24	20240117	140729	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	24850	-800	5	-3.12	3365850600	134227	148.18	25600	25800	24750	33300	18000	25650	25075.81	7.71	0	-15052	26516	26082	25816	25382	25116	25950	25250	110	7650	500	17950	50	1	22033719	5475	41.91	1.12	12	0.61	593.00	22202.00	53000	20230609	-53.11	23350	20231005	6.42	27500	-9.64	20240111	24750	0.40	20240117	53000	-53.11	20230609	23350	6.42	20231005	4.12	N	095660	500	110 억	1697707	N	N	1099	N	N
25	20240117	130729	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	24750	-900	5	-3.51	2814591950	112122	123.78	25600	25800	24750	33300	18000	25650	25102.94	7.71	0	-11433	26516	26082	25816	25382	25116	25950	25250	110	7650	500	17950	50	1	22033719	5453	41.74	1.11	12	0.51	593.00	22202.00	53000	20230609	-53.30	23350	20231005	6.00	27500	-10.00	20240111	24750	0.00	20240117	53000	-53.30	20230609	23350	6.00	20231005	4.12	N	095660	500	110 억	1697707	N	N	1099	N	N
26	20240117	120730	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	24800	-850	5	-3.31	2436957900	96910	106.99	25600	25800	24750	33300	18000	25650	25146.61	7.71	0	-12799	26516	26082	25816	25382	25116	25950	25250	110	7650	500	17950	50	1	22033719	5464	41.82	1.12	12	0.44	593.00	22202.00	53000	20230609	-53.21	23350	20231005	6.21	27500	-9.82	20240111	24750	0.20	20240117	53000	-53.21	20230609	23350	6.21	20231005	4.12	N	095660	500	110 억	1697707	N	N	1099	N	N
27	20240117	110730	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25100	-550	5	-2.14	1433600450	56685	62.58	25600	25800	25100	33300	18000	25650	25290.65	7.71	0	-8972	26516	26082	25816	25382	25116	25950	25250	110	7650	500	17950	50	1	22033719	5530	42.33	1.13	12	0.26	593.00	22202.00	53000	20230609	-52.64	23350	20231005	7.49	27500	-8.73	20240111	25100	0.00	20240117	53000	-52.64	20230609	23350	7.49	20231005	4.12	N	095660	500	110 억	1697707	N	N	1099	N	N
28	20240117	100727	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25250	-400	5	-1.56	1000440050	39514	43.62	25600	25800	25100	33300	18000	25650	25318.62	7.71	0	-4613	26516	26082	25816	25382	25116	25950	25250	110	7650	500	17950	50	1	22033719	5564	42.58	1.14	12	0.18	593.00	22202.00	53000	20230609	-52.36	23350	20231005	8.14	27500	-8.18	20240111	25100	0.60	20240117	53000	-52.36	20230609	23350	8.14	20231005	4.12	N	095660	500	110 억	1697707	N	N	1099	N	N
29	20240117	090731	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25600	-50	5	-0.19	92852250	3627	4.00	25600	25800	25500	33300	18000	25650	25600.29	7.71	0	393	26516	26082	25816	25382	25116	25950	25250	110	7650	500	17950	50	1	22033719	5641	43.17	1.15	12	0.02	593.00	22202.00	53000	20230609	-51.70	23350	20231005	9.64	27500	-6.91	20240111	25400	0.79	20240104	53000	-51.70	20230609	23350	9.64	20231005	4.12	N	095660	500	110 억	1697707	N	N	1099	N	N
30	20240116	160727	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25650	-400	5	-1.54	2303913950	89251	96.23	25850	26250	25550	33850	18250	26050	25813.30	7.79	0	-18477	26883	26466	26183	25766	25483	26325	25625	110	7800	500	18230	50	1	22033719	5652	43.25	1.16	12	0.41	593.00	22202.00	53000	20230609	-51.60	23350	20231005	9.85	27500	-6.73	20240111	25400	0.98	20240104	53000	-51.60	20230609	23350	9.85	20231005	4.20	N	095660	500	110 억	1716047	N	N	1099	N	N
31	20240116	150726	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25800	-250	5	-0.96	2126499900	82344	88.79	25850	26250	25550	33850	18250	26050	25823.76	7.79	0	-16723	26883	26466	26183	25766	25483	26325	25625	110	7800	500	18230	50	1	22033719	5685	43.51	1.16	12	0.37	593.00	22202.00	53000	20230609	-51.32	23350	20231005	10.49	27500	-6.18	20240111	25400	1.57	20240104	53000	-51.32	20230609	23350	10.49	20231005	4.20	N	095660	500	110 억	1716047	N	N	783	N	N
32	20240116	140728	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25900	-150	5	-0.58	1830962250	70884	76.43	25850	26250	25550	33850	18250	26050	25829.47	7.79	0	-13210	26883	26466	26183	25766	25483	26325	25625	110	7800	500	18230	50	1	22033719	5707	43.68	1.17	12	0.32	593.00	22202.00	53000	20230609	-51.13	23350	20231005	10.92	27500	-5.82	20240111	25400	1.97	20240104	53000	-51.13	20230609	23350	10.92	20231005	4.20	N	095660	500	110 억	1716047	N	N	783	N	N
33	20240116	130729	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25900	-150	5	-0.58	1748490800	67695	72.99	25850	26250	25550	33850	18250	26050	25827.97	7.79	0	-12190	26883	26466	26183	25766	25483	26325	25625	110	7800	500	18230	50	1	22033719	5707	43.68	1.17	12	0.31	593.00	22202.00	53000	20230609	-51.13	23350	20231005	10.92	27500	-5.82	20240111	25400	1.97	20240104	53000	-51.13	20230609	23350	10.92	20231005	4.20	N	095660	500	110 억	1716047	N	N	783	N	N
34	20240116	120727	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25900	-150	5	-0.58	1523296150	59010	63.63	25850	26250	25550	33850	18250	26050	25813.00	7.79	0	-12452	26883	26466	26183	25766	25483	26325	25625	110	7800	500	18230	50	1	22033719	5707	43.68	1.17	12	0.27	593.00	22202.00	53000	20230609	-51.13	23350	20231005	10.92	27500	-5.82	20240111	25400	1.97	20240104	53000	-51.13	20230609	23350	10.92	20231005	4.20	N	095660	500	110 억	1716047	N	N	783	N	N
35	20240116	110725	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26050	0	3	0.00	1360200250	52728	56.85	25850	26250	25550	33850	18250	26050	25795.10	7.79	0	-12204	26883	26466	26183	25766	25483	26325	25625	110	7800	500	18230	50	1	22033719	5740	43.93	1.17	12	0.24	593.00	22202.00	53000	20230609	-50.85	23350	20231005	11.56	27500	-5.27	20240111	25400	2.56	20240104	53000	-50.85	20230609	23350	11.56	20231005	4.20	N	095660	500	110 억	1716047	N	N	783	N	N
36	20240116	100726	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25550	-500	5	-1.92	998383150	38677	41.70	25850	26250	25550	33850	18250	26050	25811.51	7.79	0	-11440	26883	26466	26183	25766	25483	26325	25625	110	7800	500	18230	50	1	22033719	5630	43.09	1.15	12	0.18	593.00	22202.00	53000	20230609	-51.79	23350	20231005	9.42	27500	-7.09	20240111	25400	0.59	20240104	53000	-51.79	20230609	23350	9.42	20231005	4.20	N	095660	500	110 억	1716047	N	N	783	N	N
37	20240116	090725	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26050	0	3	0.00	171746400	6632	7.15	25850	26050	25700	33850	18250	26050	25889.36	7.79	0	3220	26883	26466	26183	25766	25483	26325	25625	110	7800	500	18230	50	1	22033719	5740	43.93	1.17	12	0.03	593.00	22202.00	53000	20230609	-50.85	23350	20231005	11.56	27500	-5.27	20240111	25400	2.56	20240104	53000	-50.85	20230609	23350	11.56	20231005	4.20	N	095660	500	110 억	1716047	N	N	783	N	N
38	20240115	160724	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26050	-450	5	-1.70	2408433900	92240	58.40	26550	26600	25900	34450	18550	26500	26110.16	7.79	0	700	27833	27166	26783	26116	25733	26975	25925	110	7950	500	18550	50	1	22033719	5740	43.93	1.17	12	0.42	593.00	22202.00	53000	20230609	-50.85	23350	20231005	11.56	27500	-5.27	20240111	25400	2.56	20240104	53000	-50.85	20230609	23350	11.56	20231005	4.20	N	095660	500	110 억	1715682	N	N	783	N	N
39	20240115	150726	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26000	-500	5	-1.89	2269829350	86912	55.02	26550	26600	25900	34450	18550	26500	26115.65	7.79	0	-764	27833	27166	26783	26116	25733	26975	25925	110	7950	500	18550	50	1	22033719	5729	43.84	1.17	12	0.39	593.00	22202.00	53000	20230609	-50.94	23350	20231005	11.35	27500	-5.45	20240111	25400	2.36	20240104	53000	-50.94	20230609	23350	11.35	20231005	4.20	N	095660	500	110 억	1715682	N	N	1745	N	N
40	20240115	140726	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26000	-500	5	-1.89	1956964650	74867	47.40	26550	26600	25900	34450	18550	26500	26138.39	7.79	0	1959	27833	27166	26783	26116	25733	26975	25925	110	7950	500	18550	50	1	22033719	5729	43.84	1.17	12	0.34	593.00	22202.00	53000	20230609	-50.94	23350	20231005	11.35	27500	-5.45	20240111	25400	2.36	20240104	53000	-50.94	20230609	23350	11.35	20231005	4.20	N	095660	500	110 억	1715682	N	N	1745	N	N
41	20240115	130724	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25950	-550	5	-2.08	1767326550	67569	42.78	26550	26600	25900	34450	18550	26500	26155.01	7.79	0	898	27833	27166	26783	26116	25733	26975	25925	110	7950	500	18550	50	1	22033719	5718	43.76	1.17	12	0.31	593.00	22202.00	53000	20230609	-51.04	23350	20231005	11.13	27500	-5.64	20240111	25400	2.17	20240104	53000	-51.04	20230609	23350	11.13	20231005	4.20	N	095660	500	110 억	1715682	N	N	1745	N	N
42	20240115	120725	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26050	-450	5	-1.70	1595746600	60973	38.60	26550	26600	25900	34450	18550	26500	26170.44	7.79	0	458	27833	27166	26783	26116	25733	26975	25925	110	7950	500	18550	50	1	22033719	5740	43.93	1.17	12	0.28	593.00	22202.00	53000	20230609	-50.85	23350	20231005	11.56	27500	-5.27	20240111	25400	2.56	20240104	53000	-50.85	20230609	23350	11.56	20231005	4.20	N	095660	500	110 억	1715682	N	N	1745	N	N
43	20240115	110723	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26000	-500	5	-1.89	1209154900	46096	29.18	26550	26600	25900	34450	18550	26500	26230.23	7.79	0	-6287	27833	27166	26783	26116	25733	26975	25925	110	7950	500	18550	50	1	22033719	5729	43.84	1.17	12	0.21	593.00	22202.00	53000	20230609	-50.94	23350	20231005	11.35	27500	-5.45	20240111	25400	2.36	20240104	53000	-50.94	20230609	23350	11.35	20231005	4.20	N	095660	500	110 억	1715682	N	N	1745	N	N
44	20240115	100722	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26300	-200	5	-0.75	487557550	18454	11.68	26550	26600	26200	34450	18550	26500	26419.41	7.79	0	-3399	27833	27166	26783	26116	25733	26975	25925	110	7950	500	18550	50	1	22033719	5795	44.35	1.18	12	0.08	593.00	22202.00	53000	20230609	-50.38	23350	20231005	12.63	27500	-4.36	20240111	25400	3.54	20240104	53000	-50.38	20230609	23350	12.63	20231005	4.20	N	095660	500	110 억	1715682	N	N	1745	N	N
45	20240115	090725	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26300	-200	5	-0.75	95536500	3611	2.29	26550	26600	26300	34450	18550	26500	26454.94	7.79	0	-1182	27833	27166	26783	26116	25733	26975	25925	110	7950	500	18550	50	1	22033719	5795	44.35	1.18	12	0.02	593.00	22202.00	53000	20230609	-50.38	23350	20231005	12.63	27500	-4.36	20240111	25400	3.54	20240104	53000	-50.38	20230609	23350	12.63	20231005	4.20	N	095660	500	110 억	1715682	N	N	1745	N	N
46	20240112	160720	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26500	-800	5	-2.93	4212625250	157825	96.28	27250	27450	26400	35450	19150	27300	26690.78	7.77	0	-7991	27800	27550	27250	27000	26700	27675	27125	110	8150	500	19110	50	1	22033719	5839	44.69	1.19	12	0.72	593.00	22202.00	53000	20230609	-50.00	23350	20231005	13.49	27500	-3.64	20240111	25400	4.33	20240104	53000	-50.00	20230609	23350	13.49	20231005	4.23	N	095660	500	110 억	1712191	N	N	1745	N	N
47	20240112	150723	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26500	-800	5	-2.93	4060165250	152077	92.77	27250	27450	26400	35450	19150	27300	26696.90	7.77	0	-10344	27800	27550	27250	27000	26700	27675	27125	110	8150	500	19110	50	1	22033719	5839	44.69	1.19	12	0.69	593.00	22202.00	53000	20230609	-50.00	23350	20231005	13.49	27500	-3.64	20240111	25400	4.33	20240104	53000	-50.00	20230609	23350	13.49	20231005	4.23	N	095660	500	110 억	1712191	N	N	405	N	N
48	20240112	140722	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26450	-850	5	-3.11	3364762100	125851	76.77	27250	27450	26450	35450	19150	27300	26734.73	7.77	0	-21508	27800	27550	27250	27000	26700	27675	27125	110	8150	500	19110	50	1	22033719	5828	44.60	1.19	12	0.57	593.00	22202.00	53000	20230609	-50.09	23350	20231005	13.28	27500	-3.82	20240111	25400	4.13	20240104	53000	-50.09	20230609	23350	13.28	20231005	4.23	N	095660	500	110 억	1712191	N	N	405	N	N
49	20240112	130719	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26650	-650	5	-2.38	2616620850	97668	59.58	27250	27450	26550	35450	19150	27300	26789.41	7.77	0	-14315	27800	27550	27250	27000	26700	27675	27125	110	8150	500	19110	50	1	22033719	5872	44.94	1.20	12	0.44	593.00	22202.00	53000	20230609	-49.72	23350	20231005	14.13	27500	-3.09	20240111	25400	4.92	20240104	53000	-49.72	20230609	23350	14.13	20231005	4.23	N	095660	500	110 억	1712191	N	N	405	N	N
50	20240112	120723	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26750	-550	5	-2.01	2199371500	82038	50.05	27250	27450	26550	35450	19150	27300	26807.38	7.77	0	-14005	27800	27550	27250	27000	26700	27675	27125	110	8150	500	19110	50	1	22033719	5894	45.11	1.20	12	0.37	593.00	22202.00	53000	20230609	-49.53	23350	20231005	14.56	27500	-2.73	20240111	25400	5.31	20240104	53000	-49.53	20230609	23350	14.56	20231005	4.23	N	095660	500	110 억	1712191	N	N	405	N	N
51	20240112	110719	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26800	-500	5	-1.83	2012893450	75072	45.80	27250	27450	26550	35450	19150	27300	26810.89	7.77	0	-13934	27800	27550	27250	27000	26700	27675	27125	110	8150	500	19110	50	1	22033719	5905	45.19	1.21	12	0.34	593.00	22202.00	53000	20230609	-49.43	23350	20231005	14.78	27500	-2.55	20240111	25400	5.51	20240104	53000	-49.43	20230609	23350	14.78	20231005	4.23	N	095660	500	110 억	1712191	N	N	405	N	N
52	20240112	100719	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26650	-650	5	-2.38	1264390350	46997	28.67	27250	27450	26550	35450	19150	27300	26901.10	7.77	0	-16964	27800	27550	27250	27000	26700	27675	27125	110	8150	500	19110	50	1	22033719	5872	44.94	1.20	12	0.21	593.00	22202.00	53000	20230609	-49.72	23350	20231005	14.13	27500	-3.09	20240111	25400	4.92	20240104	53000	-49.72	20230609	23350	14.13	20231005	4.23	N	095660	500	110 억	1712191	N	N	405	N	N
53	20240112	090720	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	27200	-100	5	-0.37	217101300	7959	4.86	27250	27450	27150	35450	19150	27300	27276.58	7.77	0	-867	27800	27550	27250	27000	26700	27675	27125	110	8150	500	19110	50	1	22033719	5993	45.87	1.23	12	0.04	593.00	22202.00	53000	20230609	-48.68	23350	20231005	16.49	27500	-1.09	20240111	25400	7.09	20240104	53000	-48.68	20230609	23350	16.49	20231005	4.23	N	095660	500	110 억	1712191	N	N	405	N	N
54	20240111	160715	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	27300	450	2	1.68	4452179450	163442	152.61	27050	27500	26950	34900	18800	26850	27239.53	7.71	0	45010	27416	27132	26866	26582	26316	27000	26450	110	8050	500	18790	50	1	22033719	6015	46.04	1.23	12	0.74	593.00	22202.00	53000	20230609	-48.49	23350	20231005	16.92	27500	-0.73	20240111	25400	7.48	20240104	53000	-48.49	20230609	23350	16.92	20231005	4.36	N	095660	500	110 억	1699581	N	N	405	N	N
55	20240111	150720	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	27300	450	2	1.68	4164845200	152914	142.78	27050	27500	26950	34900	18800	26850	27236.52	7.71	0	43241	27416	27132	26866	26582	26316	27000	26450	110	8050	500	18790	50	1	22033719	6015	46.04	1.23	12	0.69	593.00	22202.00	53000	20230609	-48.49	23350	20231005	16.92	27500	-0.73	20240111	25400	7.48	20240104	53000	-48.49	20230609	23350	16.92	20231005	4.36	N	095660	500	110 억	1699581	N	N	1186	N	N
56	20240111	140718	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	27250	400	2	1.49	3692556850	135562	126.58	27050	27500	26950	34900	18800	26850	27238.88	7.71	0	38173	27416	27132	26866	26582	26316	27000	26450	110	8050	500	18790	50	1	22033719	6004	45.95	1.23	12	0.62	593.00	22202.00	53000	20230609	-48.58	23350	20231005	16.70	27500	-0.91	20240111	25400	7.28	20240104	53000	-48.58	20230609	23350	16.70	20231005	4.36	N	095660	500	110 억	1699581	N	N	1186	N	N
57	20240111	130716	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	27150	300	2	1.12	2902596400	106596	99.53	27050	27500	26950	34900	18800	26850	27229.88	7.71	0	25080	27416	27132	26866	26582	26316	27000	26450	110	8050	500	18790	50	1	22033719	5982	45.78	1.22	12	0.48	593.00	22202.00	53000	20230609	-48.77	23350	20231005	16.27	27500	-1.27	20240111	25400	6.89	20240104	53000	-48.77	20230609	23350	16.27	20231005	4.36	N	095660	500	110 억	1699581	N	N	1186	N	N
58	20240111	120716	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	27250	400	2	1.49	2638289050	96875	90.45	27050	27500	26950	34900	18800	26850	27233.95	7.71	0	26550	27416	27132	26866	26582	26316	27000	26450	110	8050	500	18790	50	1	22033719	6004	45.95	1.23	12	0.44	593.00	22202.00	53000	20230609	-48.58	23350	20231005	16.70	27500	-0.91	20240111	25400	7.28	20240104	53000	-48.58	20230609	23350	16.70	20231005	4.36	N	095660	500	110 억	1699581	N	N	1186	N	N
59	20240111	110719	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	27250	400	2	1.49	2084416950	76543	71.47	27050	27500	26950	34900	18800	26850	27231.97	7.71	0	27379	27416	27132	26866	26582	26316	27000	26450	110	8050	500	18790	50	1	22033719	6004	45.95	1.23	12	0.35	593.00	22202.00	53000	20230609	-48.58	23350	20231005	16.70	27500	-0.91	20240111	25400	7.28	20240104	53000	-48.58	20230609	23350	16.70	20231005	4.36	N	095660	500	110 억	1699581	N	N	1186	N	N
60	20240111	100718	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	27300	450	2	1.68	1447685100	53123	49.60	27050	27500	26950	34900	18800	26850	27251.57	7.71	0	19746	27416	27132	26866	26582	26316	27000	26450	110	8050	500	18790	50	1	22033719	6015	46.04	1.23	12	0.24	593.00	22202.00	53000	20230609	-48.49	23350	20231005	16.92	27500	-0.73	20240111	25400	7.48	20240104	53000	-48.49	20230609	23350	16.92	20231005	4.36	N	095660	500	110 억	1699581	N	N	1186	N	N
61	20240111	090717	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	27100	250	2	0.93	154910700	5707	5.33	27050	27350	26950	34900	18800	26850	27143.98	7.71	0	1926	27416	27132	26866	26582	26316	27000	26450	110	8050	500	18790	50	1	22033719	5971	45.70	1.22	12	0.03	593.00	22202.00	53000	20230609	-48.87	23350	20231005	16.06	27350	-0.91	20240111	25400	6.69	20240104	53000	-48.87	20230609	23350	16.06	20231005	4.36	N	095660	500	110 억	1699581	N	N	1186	N	N
62	20240110	160714	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26850	-300	5	-1.10	2837703850	105953	48.68	27150	27150	26600	35250	19050	27150	26782.60	7.65	0	7339	27950	27550	26900	26500	25850	27750	26700	110	8100	500	19000	50	1	22033719	5916	45.28	1.21	12	0.48	593.00	22202.00	53000	20230609	-49.34	23350	20231005	14.99	27300	-1.65	20240109	25400	5.71	20240104	53000	-49.34	20230609	23350	14.99	20231005	4.41	N	095660	500	110 억	1684883	N	N	1186	N	N
63	20240110	150717	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26900	-250	5	-0.92	2663800200	99476	45.70	27150	27150	26600	35250	19050	27150	26778.32	7.65	0	4374	27950	27550	26900	26500	25850	27750	26700	110	8100	500	19000	50	1	22033719	5927	45.36	1.21	12	0.45	593.00	22202.00	53000	20230609	-49.25	23350	20231005	15.20	27300	-1.47	20240109	25400	5.91	20240104	53000	-49.25	20230609	23350	15.20	20231005	4.41	N	095660	500	110 억	1684883	N	N	523	N	N
64	20240110	140718	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26900	-250	5	-0.92	2283502150	85321	39.20	27150	27150	26600	35250	19050	27150	26763.66	7.65	0	2172	27950	27550	26900	26500	25850	27750	26700	110	8100	500	19000	50	1	22033719	5927	45.36	1.21	12	0.39	593.00	22202.00	53000	20230609	-49.25	23350	20231005	15.20	27300	-1.47	20240109	25400	5.91	20240104	53000	-49.25	20230609	23350	15.20	20231005	4.41	N	095660	500	110 억	1684883	N	N	523	N	N
65	20240110	130715	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26650	-500	5	-1.84	1919316600	71726	32.95	27150	27150	26600	35250	19050	27150	26759.01	7.65	0	-1698	27950	27550	26900	26500	25850	27750	26700	110	8100	500	19000	50	1	22033719	5872	44.94	1.20	12	0.33	593.00	22202.00	53000	20230609	-49.72	23350	20231005	14.13	27300	-2.38	20240109	25400	4.92	20240104	53000	-49.72	20230609	23350	14.13	20231005	4.41	N	095660	500	110 억	1684883	N	N	523	N	N
66	20240110	120717	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26650	-500	5	-1.84	1654766650	61802	28.39	27150	27150	26650	35250	19050	27150	26775.29	7.65	0	-782	27950	27550	26900	26500	25850	27750	26700	110	8100	500	19000	50	1	22033719	5872	44.94	1.20	12	0.28	593.00	22202.00	53000	20230609	-49.72	23350	20231005	14.13	27300	-2.38	20240109	25400	4.92	20240104	53000	-49.72	20230609	23350	14.13	20231005	4.41	N	095660	500	110 억	1684883	N	N	523	N	N
67	20240110	110715	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26750	-400	5	-1.47	1313530550	49025	22.52	27150	27150	26650	35250	19050	27150	26793.08	7.65	0	1582	27950	27550	26900	26500	25850	27750	26700	110	8100	500	19000	50	1	22033719	5894	45.11	1.20	12	0.22	593.00	22202.00	53000	20230609	-49.53	23350	20231005	14.56	27300	-2.01	20240109	25400	5.31	20240104	53000	-49.53	20230609	23350	14.56	20231005	4.41	N	095660	500	110 억	1684883	N	N	523	N	N
68	20240110	100714	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26800	-350	5	-1.29	850434950	31755	14.59	27150	27150	26650	35250	19050	27150	26781.14	7.65	0	-473	27950	27550	26900	26500	25850	27750	26700	110	8100	500	19000	50	1	22033719	5905	45.19	1.21	12	0.14	593.00	22202.00	53000	20230609	-49.43	23350	20231005	14.78	27300	-1.83	20240109	25400	5.51	20240104	53000	-49.43	20230609	23350	14.78	20231005	4.41	N	095660	500	110 억	1684883	N	N	523	N	N
69	20240110	090714	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26900	-250	5	-0.92	138597550	5149	2.37	27150	27150	26750	35250	19050	27150	26917.37	7.65	0	-801	27950	27550	26900	26500	25850	27750	26700	110	8100	500	19000	50	1	22033719	5927	45.36	1.21	12	0.02	593.00	22202.00	53000	20230609	-49.25	23350	20231005	15.20	27300	-1.47	20240109	25400	5.91	20240104	53000	-49.25	20230609	23350	15.20	20231005	4.41	N	095660	500	110 억	1684883	N	N	523	N	N
70	20240109	160713	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	27150	900	2	3.43	5869132000	217409	184.04	26250	27300	26250	34100	18400	26250	26996.00	7.44	1147	56334	27083	26666	26033	25616	24983	26875	25825	110	7850	500	18370	50	1	22033719	5982	45.78	1.22	12	0.99	593.00	22202.00	53000	20230609	-48.77	23350	20231005	16.27	27300	-0.55	20240109	25400	6.89	20240104	53000	-48.77	20230609	23350	16.27	20231005	4.41	N	095660	500	110 억	1639054	N	N	523	N	N
71	20240109	150714	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	27100	850	2	3.24	5668432850	210006	177.77	26250	27300	26250	34100	18400	26250	26992.12	7.44	1147	53331	27083	26666	26033	25616	24983	26875	25825	110	7850	500	18370	50	1	22033719	5971	45.70	1.22	12	0.95	593.00	22202.00	53000	20230609	-48.87	23350	20231005	16.06	27300	-0.73	20240109	25400	6.69	20240104	53000	-48.87	20230609	23350	16.06	20231005	4.41	N	095660	500	110 억	1639054	N	N	1371	N	N
72	20240109	140714	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	27100	850	2	3.24	5023912850	186218	157.63	26250	27300	26250	34100	18400	26250	26979.06	7.44	1147	50332	27083	26666	26033	25616	24983	26875	25825	110	7850	500	18370	50	1	22033719	5971	45.70	1.22	12	0.85	593.00	22202.00	53000	20230609	-48.87	23350	20231005	16.06	27300	-0.73	20240109	25400	6.69	20240104	53000	-48.87	20230609	23350	16.06	20231005	4.41	N	095660	500	110 억	1639054	N	N	1371	N	N
73	20240109	130714	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26950	700	2	2.67	4541304950	168353	142.51	26250	27300	26250	34100	18400	26250	26975.33	7.44	1147	48353	27083	26666	26033	25616	24983	26875	25825	110	7850	500	18370	50	1	22033719	5938	45.45	1.21	12	0.76	593.00	22202.00	53000	20230609	-49.15	23350	20231005	15.42	27300	-1.28	20240109	25400	6.10	20240104	53000	-49.15	20230609	23350	15.42	20231005	4.41	N	095660	500	110 억	1639054	N	N	1371	N	N
74	20240109	120720	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	27200	950	2	3.62	4025306000	149292	126.38	26250	27300	26250	34100	18400	26250	26963.11	7.44	1147	46370	27083	26666	26033	25616	24983	26875	25825	110	7850	500	18370	50	1	22033719	5993	45.87	1.23	12	0.68	593.00	22202.00	53000	20230609	-48.68	23350	20231005	16.49	27300	-0.37	20240109	25400	7.09	20240104	53000	-48.68	20230609	23350	16.49	20231005	4.41	N	095660	500	110 억	1639054	N	N	1371	N	N
75	20240109	110715	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	27150	900	2	3.43	3205226650	119114	100.83	26250	27300	26250	34100	18400	26250	26909.45	7.44	1147	34825	27083	26666	26033	25616	24983	26875	25825	110	7850	500	18370	50	1	22033719	5982	45.78	1.22	12	0.54	593.00	22202.00	53000	20230609	-48.77	23350	20231005	16.27	27300	-0.55	20240109	25400	6.89	20240104	53000	-48.77	20230609	23350	16.27	20231005	4.41	N	095660	500	110 억	1639054	N	N	1371	N	N
76	20240109	100714	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26850	600	2	2.29	1362447450	51054	43.22	26250	26900	26250	34100	18400	26250	26687.26	7.44	1147	21067	27083	26666	26033	25616	24983	26875	25825	110	7850	500	18370	50	1	22033719	5916	45.28	1.21	12	0.23	593.00	22202.00	53000	20230609	-49.34	23350	20231005	14.99	26900	-0.19	20240109	25400	5.71	20240104	53000	-49.34	20230609	23350	14.99	20231005	4.41	N	095660	500	110 억	1639054	N	N	1371	N	N
77	20240109	090714	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26550	300	2	1.14	187465850	7090	6.00	26250	26600	26250	34100	18400	26250	26443.61	7.44	1147	3398	27083	26666	26033	25616	24983	26875	25825	110	7850	500	18370	50	1	22033719	5850	44.77	1.20	12	0.03	593.00	22202.00	53000	20230609	-49.91	23350	20231005	13.70	26800	-0.93	20240102	25400	4.53	20240104	53000	-49.91	20230609	23350	13.70	20231005	4.41	N	095660	500	110 억	1639054	N	N	1371	N	N
78	20240108	160713	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26250	650	2	2.54	3067869350	117254	155.64	25550	26450	25400	33250	17950	25600	26164.13	7.24	0	31685	26066	25832	25616	25382	25166	25825	25375	110	7650	500	17920	50	1	22033719	5784	44.27	1.18	12	0.53	593.00	22202.00	53000	20230609	-50.47	23350	20231005	12.42	26800	-2.05	20240102	25400	3.35	20240108	53000	-50.47	20230609	23350	12.42	20231005	4.42	N	095660	500	110 억	1595881	N	N	1337	N	N
79	20240108	150714	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26200	600	2	2.34	2969926850	113520	150.68	25550	26450	25400	33250	17950	25600	26162.15	7.24	0	30783	26066	25832	25616	25382	25166	25825	25375	110	7650	500	17920	50	1	22033719	5773	44.18	1.18	12	0.52	593.00	22202.00	53000	20230609	-50.57	23350	20231005	12.21	26800	-2.24	20240102	25400	3.15	20240108	53000	-50.57	20230609	23350	12.21	20231005	4.42	N	095660	500	110 억	1595881	N	N	1107	N	N
80	20240108	140713	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26200	600	2	2.34	2705019800	103405	137.26	25550	26450	25400	33250	17950	25600	26159.47	7.24	0	28763	26066	25832	25616	25382	25166	25825	25375	110	7650	500	17920	50	1	22033719	5773	44.18	1.18	12	0.47	593.00	22202.00	53000	20230609	-50.57	23350	20231005	12.21	26800	-2.24	20240102	25400	3.15	20240108	53000	-50.57	20230609	23350	12.21	20231005	4.42	N	095660	500	110 억	1595881	N	N	1107	N	N
81	20240108	130713	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26200	600	2	2.34	2462256750	94132	124.95	25550	26450	25400	33250	17950	25600	26157.49	7.24	0	28415	26066	25832	25616	25382	25166	25825	25375	110	7650	500	17920	50	1	22033719	5773	44.18	1.18	12	0.43	593.00	22202.00	53000	20230609	-50.57	23350	20231005	12.21	26800	-2.24	20240102	25400	3.15	20240108	53000	-50.57	20230609	23350	12.21	20231005	4.42	N	095660	500	110 억	1595881	N	N	1107	N	N
82	20240108	120713	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26300	700	2	2.73	2024610550	77483	102.85	25550	26450	25400	33250	17950	25600	26129.74	7.24	0	24799	26066	25832	25616	25382	25166	25825	25375	110	7650	500	17920	50	1	22033719	5795	44.35	1.18	12	0.35	593.00	22202.00	53000	20230609	-50.38	23350	20231005	12.63	26800	-1.87	20240102	25400	3.54	20240108	53000	-50.38	20230609	23350	12.63	20231005	4.42	N	095660	500	110 억	1595881	N	N	1107	N	N
83	20240108	110715	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26200	600	2	2.34	1417373600	54379	72.18	25550	26350	25400	33250	17950	25600	26064.72	7.24	0	13067	26066	25832	25616	25382	25166	25825	25375	110	7650	500	17920	50	1	22033719	5773	44.18	1.18	12	0.25	593.00	22202.00	53000	20230609	-50.57	23350	20231005	12.21	26800	-2.24	20240102	25400	3.15	20240108	53000	-50.57	20230609	23350	12.21	20231005	4.42	N	095660	500	110 억	1595881	N	N	1107	N	N
84	20240108	100714	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26000	400	2	1.56	812780400	31301	41.55	25550	26250	25400	33250	17950	25600	25966.60	7.24	0	5425	26066	25832	25616	25382	25166	25825	25375	110	7650	500	17920	50	1	22033719	5729	43.84	1.17	12	0.14	593.00	22202.00	53000	20230609	-50.94	23350	20231005	11.35	26800	-2.99	20240102	25400	2.36	20240108	53000	-50.94	20230609	23350	11.35	20231005	4.42	N	095660	500	110 억	1595881	N	N	1107	N	N
85	20240108	090712	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25750	150	2	0.59	82018150	3213	4.26	25550	25750	25400	33250	17950	25600	25526.97	7.24	0	-274	26066	25832	25616	25382	25166	25825	25375	110	7650	500	17920	50	1	22033719	5674	43.42	1.16	12	0.01	593.00	22202.00	53000	20230609	-51.42	23350	20231005	10.28	26800	-3.92	20240102	25400	1.38	20240108	53000	-51.42	20230609	23350	10.28	20231005	4.42	N	095660	500	110 억	1595881	N	N	1107	N	N
86	20240105	160712	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25600	50	2	0.20	1919351550	74880	44.14	25600	25850	25400	33200	17900	25550	25632.45	7.25	-3274	-3905	26383	25966	25683	25266	24983	25825	25125	110	7650	500	17880	50	1	22033719	5641	43.17	1.15	12	0.34	593.00	22202.00	53000	20230609	-51.70	23350	20231005	9.64	26800	-4.48	20240102	25400	0.79	20240105	53000	-51.70	20230609	23350	9.64	20231005	4.39	N	095660	500	110 억	1597742	N	N	1107	N	N
87	20240105	150714	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25550	0	3	0.00	1622929350	63298	37.31	25600	25850	25400	33200	17900	25550	25639.52	7.25	-3274	-5596	26383	25966	25683	25266	24983	25825	25125	110	7650	500	17880	50	1	22033719	5630	43.09	1.15	12	0.29	593.00	22202.00	53000	20230609	-51.79	23350	20231005	9.42	26800	-4.66	20240102	25400	0.59	20240105	53000	-51.79	20230609	23350	9.42	20231005	4.39	N	095660	500	110 억	1597742	N	N	2096	N	N
88	20240105	140710	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25550	0	3	0.00	1433849350	55897	32.95	25600	25850	25400	33200	17900	25550	25651.65	7.25	-3274	-5964	26383	25966	25683	25266	24983	25825	25125	110	7650	500	17880	50	1	22033719	5630	43.09	1.15	12	0.25	593.00	22202.00	53000	20230609	-51.79	23350	20231005	9.42	26800	-4.66	20240102	25400	0.59	20240105	53000	-51.79	20230609	23350	9.42	20231005	4.39	N	095660	500	110 억	1597742	N	N	2096	N	N
89	20240105	130712	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25600	50	2	0.20	1101469650	42883	25.28	25600	25850	25400	33200	17900	25550	25685.49	7.25	-3274	-2595	26383	25966	25683	25266	24983	25825	25125	110	7650	500	17880	50	1	22033719	5641	43.17	1.15	12	0.19	593.00	22202.00	53000	20230609	-51.70	23350	20231005	9.64	26800	-4.48	20240102	25400	0.79	20240105	53000	-51.70	20230609	23350	9.64	20231005	4.39	N	095660	500	110 억	1597742	N	N	2096	N	N
90	20240105	120712	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25600	50	2	0.20	962864050	37479	22.09	25600	25850	25400	33200	17900	25550	25690.80	7.25	-3274	-2061	26383	25966	25683	25266	24983	25825	25125	110	7650	500	17880	50	1	22033719	5641	43.17	1.15	12	0.17	593.00	22202.00	53000	20230609	-51.70	23350	20231005	9.64	26800	-4.48	20240102	25400	0.79	20240105	53000	-51.70	20230609	23350	9.64	20231005	4.39	N	095660	500	110 억	1597742	N	N	2096	N	N
91	20240105	110710	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25650	100	2	0.39	771695550	30021	17.70	25600	25850	25400	33200	17900	25550	25705.24	7.25	-3274	-3288	26383	25966	25683	25266	24983	25825	25125	110	7650	500	17880	50	1	22033719	5652	43.25	1.16	12	0.14	593.00	22202.00	53000	20230609	-51.60	23350	20231005	9.85	26800	-4.29	20240102	25400	0.98	20240105	53000	-51.60	20230609	23350	9.85	20231005	4.39	N	095660	500	110 억	1597742	N	N	2096	N	N
92	20240105	100714	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25850	300	2	1.17	540801850	21035	12.40	25600	25850	25400	33200	17900	25550	25709.70	7.25	-3274	4	26383	25966	25683	25266	24983	25825	25125	110	7650	500	17880	50	1	22033719	5696	43.59	1.16	12	0.10	593.00	22202.00	53000	20230609	-51.23	23350	20231005	10.71	26800	-3.54	20240102	25400	1.77	20240105	53000	-51.23	20230609	23350	10.71	20231005	4.39	N	095660	500	110 억	1597742	N	N	2096	N	N
93	20240105	090711	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25750	200	2	0.78	102086900	3997	2.36	25600	25750	25400	33200	17900	25550	25540.86	7.25	-3274	258	26383	25966	25683	25266	24983	25825	25125	110	7650	500	17880	50	1	22033719	5674	43.42	1.16	12	0.02	593.00	22202.00	53000	20230609	-51.42	23350	20231005	10.28	26800	-3.92	20240102	25400	1.38	20240105	53000	-51.42	20230609	23350	10.28	20231005	4.39	N	095660	500	110 억	1597742	N	N	2096	N	N
94	20240104	160708	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25550	-650	5	-2.48	4342528700	169056	170.76	26100	26100	25400	34050	18350	26200	25687.01	7.33	-36	-15426	26600	26400	26300	26100	26000	26350	26050	110	7850	500	18340	50	1	22033719	5630	43.09	1.15	12	0.77	593.00	22202.00	53000	20230609	-51.79	23350	20231005	9.42	26800	-4.66	20240102	25400	0.59	20240104	53000	-51.79	20230609	23350	9.42	20231005	4.33	N	095660	500	110 억	1614614	N	N	2096	N	N
95	20240104	150710	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25650	-550	5	-2.10	3981276900	154929	156.49	26100	26100	25400	34050	18350	26200	25697.43	7.33	-36	-21583	26600	26400	26300	26100	26000	26350	26050	110	7850	500	18340	50	1	22033719	5652	43.25	1.16	12	0.70	593.00	22202.00	53000	20230609	-51.60	23350	20231005	9.85	26800	-4.29	20240102	25400	0.98	20240104	53000	-51.60	20230609	23350	9.85	20231005	4.33	N	095660	500	110 억	1614614	N	N	5078	N	N
96	20240104	140710	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25700	-500	5	-1.91	3658940350	142372	143.81	26100	26100	25400	34050	18350	26200	25699.86	7.33	-36	-24450	26600	26400	26300	26100	26000	26350	26050	110	7850	500	18340	50	1	22033719	5663	43.34	1.16	12	0.65	593.00	22202.00	53000	20230609	-51.51	23350	20231005	10.06	26800	-4.10	20240102	25400	1.18	20240104	53000	-51.51	20230609	23350	10.06	20231005	4.33	N	095660	500	110 억	1614614	N	N	5078	N	N
97	20240104	130710	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25550	-650	5	-2.48	3112169450	120952	122.17	26100	26100	25400	34050	18350	26200	25730.62	7.33	-36	-29627	26600	26400	26300	26100	26000	26350	26050	110	7850	500	18340	50	1	22033719	5630	43.09	1.15	12	0.55	593.00	22202.00	53000	20230609	-51.79	23350	20231005	9.42	26800	-4.66	20240102	25400	0.59	20240104	53000	-51.79	20230609	23350	9.42	20231005	4.33	N	095660	500	110 억	1614614	N	N	5078	N	N
98	20240104	120708	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25550	-650	5	-2.48	2623564750	101813	102.84	26100	26100	25450	34050	18350	26200	25768.47	7.33	-36	-29867	26600	26400	26300	26100	26000	26350	26050	110	7850	500	18340	50	1	22033719	5630	43.09	1.15	12	0.46	593.00	22202.00	53000	20230609	-51.79	23350	20231005	9.42	26800	-4.66	20240102	25450	0.39	20240104	53000	-51.79	20230609	23350	9.42	20231005	4.33	N	095660	500	110 억	1614614	N	N	5078	N	N
99	20240104	110707	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25600	-600	5	-2.29	1905919400	73723	74.47	26100	26100	25550	34050	18350	26200	25852.44	7.33	-36	-28161	26600	26400	26300	26100	26000	26350	26050	110	7850	500	18340	50	1	22033719	5641	43.17	1.15	12	0.33	593.00	22202.00	53000	20230609	-51.70	23350	20231005	9.64	26800	-4.48	20240102	25550	0.20	20240104	53000	-51.70	20230609	23350	9.64	20231005	4.33	N	095660	500	110 억	1614614	N	N	5078	N	N
100	20240104	100707	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25850	-350	5	-1.34	929116400	35792	36.15	26100	26100	25850	34050	18350	26200	25958.77	7.33	-36	-17616	26600	26400	26300	26100	26000	26350	26050	110	7850	500	18340	50	1	22033719	5696	43.59	1.16	12	0.16	593.00	22202.00	53000	20230609	-51.23	23350	20231005	10.71	26800	-3.54	20240102	25850	0.00	20240104	53000	-51.23	20230609	23350	10.71	20231005	4.33	N	095660	500	110 억	1614614	N	N	5078	N	N
101	20240104	090711	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	25950	-250	5	-0.95	153122150	5888	5.95	26100	26100	25950	34050	18350	26200	26005.80	7.33	-36	-1071	26600	26400	26300	26100	26000	26350	26050	110	7850	500	18340	50	1	22033719	5718	43.76	1.17	12	0.03	593.00	22202.00	53000	20230609	-51.04	23350	20231005	11.13	26800	-3.17	20240102	25950	0.00	20240104	53000	-51.04	20230609	23350	11.13	20231005	4.33	N	095660	500	110 억	1614614	N	N	5078	N	N
102	20240103	160707	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26200	-350	5	-1.32	2570673500	97797	91.81	26250	26500	26200	34500	18600	26550	26285.92	7.32	-3691	-14438	27083	26816	26533	26266	25983	26675	26125	110	7950	500	18580	50	1	22033719	5773	44.18	1.18	12	0.44	593.00	22202.00	53000	20230609	-50.57	23350	20231005	12.21	26800	-2.24	20240102	26200	0.00	20240103	53000	-50.57	20230609	23350	12.21	20231005	4.41	N	095660	500	110 억	1612356	N	N	5078	N	N
103	20240103	150706	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26250	-300	5	-1.13	2410142550	91675	86.06	26250	26500	26200	34500	18600	26550	26290.07	7.32	-3691	-13714	27083	26816	26533	26266	25983	26675	26125	110	7950	500	18580	50	1	22033719	5784	44.27	1.18	12	0.42	593.00	22202.00	53000	20230609	-50.47	23350	20231005	12.42	26800	-2.05	20240102	26200	0.19	20240103	53000	-50.47	20230609	23350	12.42	20231005	4.41	N	095660	500	110 억	1612356	N	N	833	N	N
104	20240103	140703	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26300	-250	5	-0.94	2041380550	77622	72.87	26250	26500	26200	34500	18600	26550	26298.99	7.32	-3691	-12583	27083	26816	26533	26266	25983	26675	26125	110	7950	500	18580	50	1	22033719	5795	44.35	1.18	12	0.35	593.00	22202.00	53000	20230609	-50.38	23350	20231005	12.63	26800	-1.87	20240102	26200	0.38	20240103	53000	-50.38	20230609	23350	12.63	20231005	4.41	N	095660	500	110 억	1612356	N	N	833	N	N
105	20240103	130706	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26400	-150	5	-0.56	1866740400	70977	66.63	26250	26500	26200	34500	18600	26550	26300.63	7.32	-3691	-12690	27083	26816	26533	26266	25983	26675	26125	110	7950	500	18580	50	1	22033719	5817	44.52	1.19	12	0.32	593.00	22202.00	53000	20230609	-50.19	23350	20231005	13.06	26800	-1.49	20240102	26200	0.76	20240103	53000	-50.19	20230609	23350	13.06	20231005	4.41	N	095660	500	110 억	1612356	N	N	833	N	N
106	20240103	120709	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26350	-200	5	-0.75	1523066500	57902	54.36	26250	26500	26200	34500	18600	26550	26304.21	7.32	-3691	-9887	27083	26816	26533	26266	25983	26675	26125	110	7950	500	18580	50	1	22033719	5806	44.44	1.19	12	0.26	593.00	22202.00	53000	20230609	-50.28	23350	20231005	12.85	26800	-1.68	20240102	26200	0.57	20240103	53000	-50.28	20230609	23350	12.85	20231005	4.41	N	095660	500	110 억	1612356	N	N	833	N	N
107	20240103	110704	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26350	-200	5	-0.75	1312623200	49914	46.86	26250	26500	26200	34500	18600	26550	26297.69	7.32	-3691	-10461	27083	26816	26533	26266	25983	26675	26125	110	7950	500	18580	50	1	22033719	5806	44.44	1.19	12	0.23	593.00	22202.00	53000	20230609	-50.28	23350	20231005	12.85	26800	-1.68	20240102	26200	0.57	20240103	53000	-50.28	20230609	23350	12.85	20231005	4.41	N	095660	500	110 억	1612356	N	N	833	N	N
108	20240103	100705	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26350	-200	5	-0.75	937646300	35632	33.45	26250	26500	26250	34500	18600	26550	26314.72	7.32	-3691	-7446	27083	26816	26533	26266	25983	26675	26125	110	7950	500	18580	50	1	22033719	5806	44.44	1.19	12	0.16	593.00	22202.00	53000	20230609	-50.28	23350	20231005	12.85	26800	-1.68	20240102	26250	0.38	20240103	53000	-50.28	20230609	23350	12.85	20231005	4.41	N	095660	500	110 억	1612356	N	N	833	N	N
109	20240103	090705	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26400	-150	5	-0.56	185613600	7059	6.63	26250	26450	26250	34500	18600	26550	26294.57	7.32	-3691	-1655	27083	26816	26533	26266	25983	26675	26125	110	7950	500	18580	50	1	22033719	5817	44.52	1.19	12	0.03	593.00	22202.00	53000	20230609	-50.19	23350	20231005	13.06	26800	-1.49	20240102	26250	0.57	20240103	53000	-50.19	20230609	23350	13.06	20231005	4.41	N	095660	500	110 억	1612356	N	N	833	N	N
110	20240102	160705	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26550	-100	5	-0.38	2796002450	105605	104.25	26650	26800	26250	34600	18700	26650	26475.47	7.33	0	-3457	27083	26866	26533	26316	25983	26975	26425	110	7950	500	18650	50	1	22033719	5850	44.77	1.20	12	0.48	593.00	22202.00	53000	20230609	-49.91	23350	20231005	13.70	26800	-0.93	20240102	26250	1.14	20240102	53000	-49.91	20230609	23350	13.70	20231005	4.49	N	095660	500	110 억	1614818	N	N	828	N	N
111	20240102	150704	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26450	-200	5	-0.75	2566855700	96958	95.72	26650	26800	26250	34600	18700	26650	26473.52	7.33	0	-3860	27083	26866	26533	26316	25983	26975	26425	110	7950	500	18650	50	1	22033719	5828	44.60	1.19	12	0.44	593.00	22202.00	53000	20230609	-50.09	23350	20231005	13.28	26800	-1.31	20240102	26250	0.76	20240102	53000	-50.09	20230609	23350	13.28	20231005	4.49	N	095660	500	110 억	1614818	N	N	3387	N	N
112	20240102	140705	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26400	-250	5	-0.94	2124501000	80242	79.22	26650	26800	26250	34600	18700	26650	26475.72	7.33	0	-4386	27083	26866	26533	26316	25983	26975	26425	110	7950	500	18650	50	1	22033719	5817	44.52	1.19	12	0.36	593.00	22202.00	53000	20230609	-50.19	23350	20231005	13.06	26800	-1.49	20240102	26250	0.57	20240102	53000	-50.19	20230609	23350	13.06	20231005	4.49	N	095660	500	110 억	1614818	N	N	3387	N	N
113	20240102	130701	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26400	-250	5	-0.94	1855384900	70051	69.16	26650	26800	26250	34600	18700	26650	26485.72	7.33	0	-5349	27083	26866	26533	26316	25983	26975	26425	110	7950	500	18650	50	1	22033719	5817	44.52	1.19	12	0.32	593.00	22202.00	53000	20230609	-50.19	23350	20231005	13.06	26800	-1.49	20240102	26250	0.57	20240102	53000	-50.19	20230609	23350	13.06	20231005	4.49	N	095660	500	110 억	1614818	N	N	3387	N	N
114	20240102	120700	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26550	-100	5	-0.38	1236183500	46644	46.05	26650	26800	26250	34600	18700	26650	26501.86	7.33	0	-10169	27083	26866	26533	26316	25983	26975	26425	110	7950	500	18650	50	1	22033719	5850	44.77	1.20	12	0.21	593.00	22202.00	53000	20230609	-49.91	23350	20231005	13.70	26800	-0.93	20240102	26250	1.14	20240102	53000	-49.91	20230609	23350	13.70	20231005	4.49	N	095660	500	110 억	1614818	N	N	3387	N	N
115	20240102	110701	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26350	-300	5	-1.13	903955450	34101	33.67	26650	26800	26250	34600	18700	26650	26507.32	7.33	0	-11982	27083	26866	26533	26316	25983	26975	26425	110	7950	500	18650	50	1	22033719	5806	44.44	1.19	12	0.15	593.00	22202.00	53000	20230609	-50.28	23350	20231005	12.85	26800	-1.68	20240102	26250	0.38	20240102	53000	-50.28	20230609	23350	12.85	20231005	4.49	N	095660	500	110 억	1614818	N	N	3387	N	N
116	20240102	100652	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26550	-100	5	-0.38	262846050	9905	9.78	26650	26800	26250	34600	18700	26650	26534.30	7.33	0	-3417	27083	26866	26533	26316	25983	26975	26425	110	7950	500	18650	50	1	22033719	5850	44.77	1.20	12	0.04	593.00	22202.00	53000	20230609	-49.91	23350	20231005	13.70	26800	-0.93	20240102	26250	1.14	20240102	53000	-49.91	20230609	23350	13.70	20231005	4.49	N	095660	500	110 억	1614818	N	N	3387	N	N
117	20240102	090645	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26650	0	3	0.00	0	0	0.00	0	0	0	34600	18700	26650	0.00	7.33	0	0	27083	26866	26533	26316	25983	26975	26425	110	7950	500	18650	50	1	22033719	5872	44.94	1.20	12	0.00	593.00	22202.00	53000	20230609	-49.72	23350	20231005	14.13	0	0.00	0	0	0.00	0	53000	-49.72	20230609	23350	14.13	20231005	4.49	N	095660	500	110 억	1614818	N	N	3387	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History