KissMeData/112040/price/prices-20230601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

42 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	20230630	160723	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	39050	-1550	5	-3.82	26722875200	674411	347.76	40400	41650	37000	52700	28450	40600	39628.97	3.47	0	86045	41933	41266	40883	40216	39833	41075	40025	172	12125	500	28420	50	1	33796962	13198	-7.09	3.36	12	2.00	-5510.00	11619.00	78000	20220805	-49.94	28600	20221208	36.54	64200	-39.17	20230222	30100	29.73	20230103	78000	-49.94	20220805	28600	36.54	20221208	1.95	Y	112040	500	171 억	1173189	N	N	48991	N	N
3	20230630	150725	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	39300	-1300	5	-3.20	22247966400	560071	288.80	40400	41650	37000	52700	28450	40600	39723.48	3.47	0	86356	41933	41266	40883	40216	39833	41075	40025	172	12125	500	28420	50	1	33796962	13282	-7.13	3.38	12	1.66	-5510.00	11619.00	78000	20220805	-49.62	28600	20221208	37.41	64200	-38.79	20230222	30100	30.56	20230103	78000	-49.62	20220805	28600	37.41	20221208	1.95	Y	112040	500	171 억	1173189	N	N	13307	N	N
4	20230630	140724	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41600	1000	2	2.46	7244059250	176610	91.07	40400	41600	40200	52700	28450	40600	41017.27	3.47	0	45734	41933	41266	40883	40216	39833	41075	40025	172	12125	500	28420	50	1	33796962	14060	-7.55	3.58	12	0.52	-5510.00	11619.00	78000	20220805	-46.67	28600	20221208	45.45	64200	-35.20	20230222	30100	38.21	20230103	78000	-46.67	20220805	28600	45.45	20221208	1.95	Y	112040	500	171 억	1173189	N	N	13307	N	N
5	20230630	130725	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41250	650	2	1.60	6227076150	152045	78.40	40400	41450	40200	52700	28450	40600	40955.48	3.47	0	40248	41933	41266	40883	40216	39833	41075	40025	172	12125	500	28420	50	1	33796962	13941	-7.49	3.55	12	0.45	-5510.00	11619.00	78000	20220805	-47.12	28600	20221208	44.23	64200	-35.75	20230222	30100	37.04	20230103	78000	-47.12	20220805	28600	44.23	20221208	1.95	Y	112040	500	171 억	1173189	N	N	13307	N	N
6	20230630	120722	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41300	700	2	1.72	5454016600	133293	68.73	40400	41450	40200	52700	28450	40600	40917.50	3.47	0	35876	41933	41266	40883	40216	39833	41075	40025	172	12125	500	28420	50	1	33796962	13958	-7.50	3.55	12	0.39	-5510.00	11619.00	78000	20220805	-47.05	28600	20221208	44.41	64200	-35.67	20230222	30100	37.21	20230103	78000	-47.05	20220805	28600	44.41	20221208	1.95	Y	112040	500	171 억	1173189	N	N	13307	N	N
7	20230630	110725	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41300	700	2	1.72	4661800350	114088	58.83	40400	41450	40200	52700	28450	40600	40861.44	3.47	0	39642	41933	41266	40883	40216	39833	41075	40025	172	12125	500	28420	50	1	33796962	13958	-7.50	3.55	12	0.34	-5510.00	11619.00	78000	20220805	-47.05	28600	20221208	44.41	64200	-35.67	20230222	30100	37.21	20230103	78000	-47.05	20220805	28600	44.41	20221208	1.95	Y	112040	500	171 억	1173189	N	N	13307	N	N
8	20230630	100724	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41100	500	2	1.23	3123662500	76743	39.57	40400	41200	40200	52700	28450	40600	40702.90	3.47	0	30609	41933	41266	40883	40216	39833	41075	40025	172	12125	500	28420	50	1	33796962	13891	-7.46	3.54	12	0.23	-5510.00	11619.00	78000	20220805	-47.31	28600	20221208	43.71	64200	-35.98	20230222	30100	36.54	20230103	78000	-47.31	20220805	28600	43.71	20221208	1.95	Y	112040	500	171 억	1173189	N	N	13307	N	N
9	20230630	090725	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40700	100	2	0.25	570943850	14009	7.22	40400	41050	40350	52700	28450	40600	40755.50	3.47	0	7088	41933	41266	40883	40216	39833	41075	40025	172	12125	500	28420	50	1	33796962	13755	-7.39	3.50	12	0.04	-5510.00	11619.00	78000	20220805	-47.82	28600	20221208	42.31	64200	-36.60	20230222	30100	35.22	20230103	78000	-47.82	20220805	28600	42.31	20221208	1.95	Y	112040	500	171 억	1173189	N	N	13307	N	N
10	20230629	160723	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40600	-450	5	-1.10	7746008350	189457	65.35	41050	41550	40500	53300	28750	41050	40885.70	3.28	0	59013	42983	42016	41333	40366	39683	41675	40025	172	12275	500	28730	50	1	33796962	13722	-7.37	3.49	12	0.56	-5510.00	11619.00	78000	20220805	-47.95	28600	20221208	41.96	64200	-36.76	20230222	30100	34.88	20230103	78000	-47.95	20220805	28600	41.96	20221208	1.94	Y	112040	500	171 억	1107973	N	N	13307	N	N
11	20230629	150722	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40650	-400	5	-0.97	6449773400	157543	54.34	41050	41550	40500	53300	28750	41050	40939.74	3.28	0	45041	42983	42016	41333	40366	39683	41675	40025	172	12275	500	28730	50	1	33796962	13738	-7.38	3.50	12	0.47	-5510.00	11619.00	78000	20220805	-47.88	28600	20221208	42.13	64200	-36.68	20230222	30100	35.05	20230103	78000	-47.88	20220805	28600	42.13	20221208	1.94	Y	112040	500	171 억	1107973	N	N	25282	N	N
12	20230629	140718	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40950	-100	5	-0.24	5593910250	136538	47.10	41050	41550	40500	53300	28750	41050	40969.60	3.28	0	38912	42983	42016	41333	40366	39683	41675	40025	172	12275	500	28730	50	1	33796962	13840	-7.43	3.52	12	0.40	-5510.00	11619.00	78000	20220805	-47.50	28600	20221208	43.18	64200	-36.21	20230222	30100	36.05	20230103	78000	-47.50	20220805	28600	43.18	20221208	1.94	Y	112040	500	171 억	1107973	N	N	25282	N	N
13	20230629	130719	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40950	-100	5	-0.24	5099731850	124485	42.94	41050	41550	40500	53300	28750	41050	40966.62	3.28	0	36879	42983	42016	41333	40366	39683	41675	40025	172	12275	500	28730	50	1	33796962	13840	-7.43	3.52	12	0.37	-5510.00	11619.00	78000	20220805	-47.50	28600	20221208	43.18	64200	-36.21	20230222	30100	36.05	20230103	78000	-47.50	20220805	28600	43.18	20221208	1.94	Y	112040	500	171 억	1107973	N	N	25282	N	N
14	20230629	120722	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40700	-350	5	-0.85	4411307650	107654	37.14	41050	41550	40500	53300	28750	41050	40976.70	3.28	0	30829	42983	42016	41333	40366	39683	41675	40025	172	12275	500	28730	50	1	33796962	13755	-7.39	3.50	12	0.32	-5510.00	11619.00	78000	20220805	-47.82	28600	20221208	42.31	64200	-36.60	20230222	30100	35.22	20230103	78000	-47.82	20220805	28600	42.31	20221208	1.94	Y	112040	500	171 억	1107973	N	N	25282	N	N
15	20230629	110723	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40800	-250	5	-0.61	3026268750	73607	25.39	41050	41550	40750	53300	28750	41050	41113.90	3.28	0	17897	42983	42016	41333	40366	39683	41675	40025	172	12275	500	28730	50	1	33796962	13789	-7.40	3.51	12	0.22	-5510.00	11619.00	78000	20220805	-47.69	28600	20221208	42.66	64200	-36.45	20230222	30100	35.55	20230103	78000	-47.69	20220805	28600	42.66	20221208	1.94	Y	112040	500	171 억	1107973	N	N	25282	N	N
16	20230629	100723	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40800	-250	5	-0.61	2272901650	55188	19.04	41050	41550	40750	53300	28750	41050	41184.78	3.28	0	14720	42983	42016	41333	40366	39683	41675	40025	172	12275	500	28730	50	1	33796962	13789	-7.40	3.51	12	0.16	-5510.00	11619.00	78000	20220805	-47.69	28600	20221208	42.66	64200	-36.45	20230222	30100	35.55	20230103	78000	-47.69	20220805	28600	42.66	20221208	1.94	Y	112040	500	171 억	1107973	N	N	25282	N	N
17	20230629	090656	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41550	500	2	1.22	530831950	12868	4.44	41050	41550	41050	53300	28750	41050	41252.57	3.28	0	7738	42983	42016	41333	40366	39683	41675	40025	172	12275	500	28730	50	1	33796962	14043	-7.54	3.58	12	0.04	-5510.00	11619.00	78000	20220805	-46.73	28600	20221208	45.28	64200	-35.28	20230222	30100	38.04	20230103	78000	-46.73	20220805	28600	45.28	20221208	1.94	Y	112040	500	171 억	1107973	N	N	25282	N	N
18	20230628	160712	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41050	-850	5	-2.03	11794415950	286345	153.36	41750	42300	40650	54400	29350	41900	41190.17	3.19	0	20007	42366	42132	41766	41532	41166	42250	41650	172	12525	500	29330	50	1	33796962	13874	-7.45	3.53	12	0.85	-5510.00	11619.00	78000	20220805	-47.37	28600	20221208	43.53	64200	-36.06	20230222	30100	36.38	20230103	78000	-47.37	20220805	28600	43.53	20221208	1.95	Y	112040	500	171 억	1078409	N	N	25282	N	N
19	20230628	150717	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41150	-750	5	-1.79	10886920600	264266	141.53	41750	42300	40650	54400	29350	41900	41196.83	3.19	0	13063	42366	42132	41766	41532	41166	42250	41650	172	12525	500	29330	50	1	33796962	13907	-7.47	3.54	12	0.78	-5510.00	11619.00	78000	20220805	-47.24	28600	20221208	43.88	64200	-35.90	20230222	30100	36.71	20230103	78000	-47.24	20220805	28600	43.88	20221208	1.95	Y	112040	500	171 억	1078409	N	N	11018	N	N
20	20230628	140716	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41150	-750	5	-1.79	9540757400	231572	124.02	41750	42300	40650	54400	29350	41900	41199.96	3.19	0	4922	42366	42132	41766	41532	41166	42250	41650	172	12525	500	29330	50	1	33796962	13907	-7.47	3.54	12	0.69	-5510.00	11619.00	78000	20220805	-47.24	28600	20221208	43.88	64200	-35.90	20230222	30100	36.71	20230103	78000	-47.24	20220805	28600	43.88	20221208	1.95	Y	112040	500	171 억	1078409	N	N	11018	N	N
21	20230628	130717	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41000	-900	5	-2.15	8383665050	203362	108.92	41750	42300	40650	54400	29350	41900	41225.33	3.19	0	-9291	42366	42132	41766	41532	41166	42250	41650	172	12525	500	29330	50	1	33796962	13857	-7.44	3.53	12	0.60	-5510.00	11619.00	78000	20220805	-47.44	28600	20221208	43.36	64200	-36.14	20230222	30100	36.21	20230103	78000	-47.44	20220805	28600	43.36	20221208	1.95	Y	112040	500	171 억	1078409	N	N	11018	N	N
22	20230628	120717	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41200	-700	5	-1.67	7505114350	181948	97.45	41750	42300	40650	54400	29350	41900	41248.68	3.19	0	-18087	42366	42132	41766	41532	41166	42250	41650	172	12525	500	29330	50	1	33796962	13924	-7.48	3.55	12	0.54	-5510.00	11619.00	78000	20220805	-47.18	28600	20221208	44.06	64200	-35.83	20230222	30100	36.88	20230103	78000	-47.18	20220805	28600	44.06	20221208	1.95	Y	112040	500	171 억	1078409	N	N	11018	N	N
23	20230628	110721	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	40750	-1150	5	-2.74	5884967950	142367	76.25	41750	42300	40650	54400	29350	41900	41336.60	3.19	0	-30294	42366	42132	41766	41532	41166	42250	41650	172	12525	500	29330	50	1	33796962	13772	-7.40	3.51	12	0.42	-5510.00	11619.00	78000	20220805	-47.76	28600	20221208	42.48	64200	-36.53	20230222	30100	35.38	20230103	78000	-47.76	20220805	28600	42.48	20221208	1.95	Y	112040	500	171 억	1078409	N	N	11018	N	N
24	20230628	100721	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41200	-700	5	-1.67	3098680500	74303	39.79	41750	42300	41150	54400	29350	41900	41703.30	3.19	0	-15109	42366	42132	41766	41532	41166	42250	41650	172	12525	500	29330	50	1	33796962	13924	-7.48	3.55	12	0.22	-5510.00	11619.00	78000	20220805	-47.18	28600	20221208	44.06	64200	-35.83	20230222	30100	36.88	20230103	78000	-47.18	20220805	28600	44.06	20221208	1.95	Y	112040	500	171 억	1078409	N	N	11018	N	N
25	20230628	090718	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	42100	200	2	0.48	589561300	14033	7.52	41750	42300	41750	54400	29350	41900	42012.49	3.19	0	782	42366	42132	41766	41532	41166	42250	41650	172	12525	500	29330	50	1	33796962	14229	-7.64	3.62	12	0.04	-5510.00	11619.00	78000	20220805	-46.03	28600	20221208	47.20	64200	-34.42	20230222	30100	39.87	20230103	78000	-46.03	20220805	28600	47.20	20221208	1.95	Y	112040	500	171 억	1078409	N	N	11018	N	N
26	20230627	160716	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41900	200	2	0.48	7645404650	183507	81.25	41550	42000	41400	54200	29200	41700	41659.69	3.11	0	24127	42766	42232	41816	41282	40866	42025	41075	172	12500	500	29190	50	1	33796962	14161	-7.60	3.61	12	0.54	-5510.00	11619.00	78000	20220805	-46.28	28600	20221208	46.50	64200	-34.74	20230222	30100	39.20	20230103	78000	-46.28	20220805	28600	46.50	20221208	1.97	Y	112040	500	171 억	1051055	N	N	11018	N	N
27	20230627	150722	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41750	50	2	0.12	6898643000	165677	73.36	41550	42000	41400	54200	29200	41700	41638.90	3.11	0	19626	42766	42232	41816	41282	40866	42025	41075	172	12500	500	29190	50	1	33796962	14110	-7.58	3.59	12	0.49	-5510.00	11619.00	78000	20220805	-46.47	28600	20221208	45.98	64200	-34.97	20230222	30100	38.70	20230103	78000	-46.47	20220805	28600	45.98	20221208	1.97	Y	112040	500	171 억	1051055	N	N	24977	N	N
28	20230627	140730	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41600	-100	5	-0.24	5931953100	142511	63.10	41550	42000	41400	54200	29200	41700	41624.23	3.11	0	11988	42766	42232	41816	41282	40866	42025	41075	172	12500	500	29190	50	1	33796962	14060	-7.55	3.58	12	0.42	-5510.00	11619.00	78000	20220805	-46.67	28600	20221208	45.45	64200	-35.20	20230222	30100	38.21	20230103	78000	-46.67	20220805	28600	45.45	20221208	1.97	Y	112040	500	171 억	1051055	N	N	24977	N	N
29	20230627	130728	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41600	-100	5	-0.24	5498780800	132106	58.49	41550	42000	41400	54200	29200	41700	41623.68	3.11	0	10561	42766	42232	41816	41282	40866	42025	41075	172	12500	500	29190	50	1	33796962	14060	-7.55	3.58	12	0.39	-5510.00	11619.00	78000	20220805	-46.67	28600	20221208	45.45	64200	-35.20	20230222	30100	38.21	20230103	78000	-46.67	20220805	28600	45.45	20221208	1.97	Y	112040	500	171 억	1051055	N	N	24977	N	N
30	20230627	120730	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41600	-100	5	-0.24	4797236700	115217	51.02	41550	42000	41400	54200	29200	41700	41636.22	3.11	0	10318	42766	42232	41816	41282	40866	42025	41075	172	12500	500	29190	50	1	33796962	14060	-7.55	3.58	12	0.34	-5510.00	11619.00	78000	20220805	-46.67	28600	20221208	45.45	64200	-35.20	20230222	30100	38.21	20230103	78000	-46.67	20220805	28600	45.45	20221208	1.97	Y	112040	500	171 억	1051055	N	N	24977	N	N
31	20230627	110736	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41900	200	2	0.48	4335433900	104150	46.11	41550	42000	41400	54200	29200	41700	41626.43	3.11	0	10277	42766	42232	41816	41282	40866	42025	41075	172	12500	500	29190	50	1	33796962	14161	-7.60	3.61	12	0.31	-5510.00	11619.00	78000	20220805	-46.28	28600	20221208	46.50	64200	-34.74	20230222	30100	39.20	20230103	78000	-46.28	20220805	28600	46.50	20221208	1.97	Y	112040	500	171 억	1051055	N	N	24977	N	N
32	20230627	100713	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41550	-150	5	-0.36	2553556750	61332	27.16	41550	42000	41400	54200	29200	41700	41634.38	3.11	0	-6394	42766	42232	41816	41282	40866	42025	41075	172	12500	500	29190	50	1	33796962	14043	-7.54	3.58	12	0.18	-5510.00	11619.00	78000	20220805	-46.73	28600	20221208	45.28	64200	-35.28	20230222	30100	38.04	20230103	78000	-46.73	20220805	28600	45.28	20221208	1.97	Y	112040	500	171 억	1051055	N	N	24977	N	N
33	20230627	090718	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41600	-100	5	-0.24	410656150	9852	4.36	41550	41800	41550	54200	29200	41700	41681.45	3.11	0	240	42766	42232	41816	41282	40866	42025	41075	172	12500	500	29190	50	1	33796962	14060	-7.55	3.58	12	0.03	-5510.00	11619.00	78000	20220805	-46.67	28600	20221208	45.45	64200	-35.20	20230222	30100	38.21	20230103	78000	-46.67	20220805	28600	45.45	20221208	1.97	Y	112040	500	171 억	1051055	N	N	24977	N	N
34	20230626	160715	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41700	-500	5	-1.18	9325671650	222738	100.22	42200	42350	41400	54800	29550	42200	41869.09	3.12	0	-2356	43400	42800	42500	41900	41600	42650	41750	172	12625	500	29540	50	1	33796962	14093	-7.57	3.59	12	0.66	-5510.00	11619.00	78000	20220805	-46.54	28600	20221208	45.80	64200	-35.05	20230222	30100	38.54	20230103	78000	-46.54	20220805	28600	45.80	20221208	1.99	Y	112040	500	171 억	1054183	N	N	24977	N	N
35	20230626	150721	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41650	-550	5	-1.30	8506124950	203100	91.39	42200	42350	41400	54800	29550	42200	41881.46	3.12	0	-7163	43400	42800	42500	41900	41600	42650	41750	172	12625	500	29540	50	1	33796962	14076	-7.56	3.58	12	0.60	-5510.00	11619.00	78000	20220805	-46.60	28600	20221208	45.63	64200	-35.12	20230222	30100	38.37	20230103	78000	-46.60	20220805	28600	45.63	20221208	1.99	Y	112040	500	171 억	1054183	N	N	23911	N	N
36	20230626	140720	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41800	-400	5	-0.95	7500024150	178996	80.54	42200	42350	41400	54800	29550	42200	41900.51	3.12	0	-9040	43400	42800	42500	41900	41600	42650	41750	172	12625	500	29540	50	1	33796962	14127	-7.59	3.60	12	0.53	-5510.00	11619.00	78000	20220805	-46.41	28600	20221208	46.15	64200	-34.89	20230222	30100	38.87	20230103	78000	-46.41	20220805	28600	46.15	20221208	1.99	Y	112040	500	171 억	1054183	N	N	23911	N	N
37	20230626	130716	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41900	-300	5	-0.71	6856886750	163627	73.62	42200	42350	41400	54800	29550	42200	41905.59	3.12	0	-8742	43400	42800	42500	41900	41600	42650	41750	172	12625	500	29540	50	1	33796962	14161	-7.60	3.61	12	0.48	-5510.00	11619.00	78000	20220805	-46.28	28600	20221208	46.50	64200	-34.74	20230222	30100	39.20	20230103	78000	-46.28	20220805	28600	46.50	20221208	1.99	Y	112040	500	171 억	1054183	N	N	23911	N	N
38	20230626	120716	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	42000	-200	5	-0.47	6103394650	145627	65.53	42200	42350	41400	54800	29550	42200	41911.15	3.12	0	-3778	43400	42800	42500	41900	41600	42650	41750	172	12625	500	29540	50	1	33796962	14195	-7.62	3.61	12	0.43	-5510.00	11619.00	78000	20220805	-46.15	28600	20221208	46.85	64200	-34.58	20230222	30100	39.53	20230103	78000	-46.15	20220805	28600	46.85	20221208	1.99	Y	112040	500	171 억	1054183	N	N	23911	N	N
39	20230626	110715	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	42100	-100	5	-0.24	5344846700	127546	57.39	42200	42350	41400	54800	29550	42200	41905.25	3.12	0	5252	43400	42800	42500	41900	41600	42650	41750	172	12625	500	29540	50	1	33796962	14229	-7.64	3.62	12	0.38	-5510.00	11619.00	78000	20220805	-46.03	28600	20221208	47.20	64200	-34.42	20230222	30100	39.87	20230103	78000	-46.03	20220805	28600	47.20	20221208	1.99	Y	112040	500	171 억	1054183	N	N	23911	N	N
40	20230626	100716	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	42050	-150	5	-0.36	3650973850	87264	39.26	42200	42350	41400	54800	29550	42200	41838.26	3.12	0	6989	43400	42800	42500	41900	41600	42650	41750	172	12625	500	29540	50	1	33796962	14212	-7.63	3.62	12	0.26	-5510.00	11619.00	78000	20220805	-46.09	28600	20221208	47.03	64200	-34.50	20230222	30100	39.70	20230103	78000	-46.09	20220805	28600	47.03	20221208	1.99	Y	112040	500	171 억	1054183	N	N	23911	N	N
41	20230626	090718	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	41650	-550	5	-1.30	667398550	15901	7.15	42200	42200	41650	54800	29550	42200	41972.11	3.12	0	-5407	43400	42800	42500	41900	41600	42650	41750	172	12625	500	29540	50	1	33796962	14076	-7.56	3.58	12	0.05	-5510.00	11619.00	78000	20220805	-46.60	28600	20221208	45.63	64200	-35.12	20230222	30100	38.37	20230103	78000	-46.60	20220805	28600	45.63	20221208	1.99	Y	112040	500	171 억	1054183	N	N	23911	N	N
42	20230623	174549	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	42200	-450	5	-1.06	9349548350	220082	113.17	43000	43100	42200	55400	29900	42650	42490.96	3.17	368	-15847	43916	43282	42866	42232	41816	43600	42550	172	12750	500	29850	50	1	33796962	14262	-7.66	3.63	12	0.65	-5510.00	11619.00	78000	20220805	-45.90	28600	20221208	47.55	64200	-34.27	20230222	30100	40.20	20230103	78000	-45.90	20220805	28600	47.55	20221208	2.03	Y	112040	500	171 억	1070114	N	N	23911	N	N
43	20230623	140600	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	42250	-400	5	-0.94	6760991000	158839	81.68	43000	43100	42200	55400	29900	42650	42565.06	3.17	368	-13197	43916	43282	42866	42232	41816	43600	42550	172	12750	500	29850	50	1	33796962	14279	-7.67	3.64	12	0.47	-5510.00	11619.00	78000	20220805	-45.83	28600	20221208	47.73	64200	-34.19	20230222	30100	40.37	20230103	78000	-45.83	20220805	28600	47.73	20221208	2.03	Y	112040	500	171 억	1070114	N	N	13643	N	N
44	20230622	160909	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	42650	100	2	0.24	8182921950	190469	63.58	42600	43500	42450	55300	29800	42550	42963.13	3.17	0	6275	44616	43582	42916	41882	41216	43250	41550	172	12750	500	29780	50	1	33796962	14414	-7.74	3.67	12	0.56	-5510.00	11619.00	78000	20220805	-45.32	28600	20221208	49.13	64200	-33.57	20230222	30100	41.69	20230103	78000	-45.32	20220805	28600	49.13	20221208	2.04	Y	112040	500	171 억	1072414	N	N	13643	N	N
45	20230622	150146	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	42900	350	2	0.82	7183029950	167036	55.76	42600	43500	42450	55300	29800	42550	43002.89	3.17	0	69	44616	43582	42916	41882	41216	43250	41550	172	12750	500	29780	50	1	33796962	14499	-7.79	3.69	12	0.49	-5510.00	11619.00	78000	20220805	-45.00	28600	20221208	50.00	64200	-33.18	20230222	30100	42.52	20230103	78000	-45.00	20220805	28600	50.00	20221208	2.04	Y	112040	500	171 억	1072414	N	N	34788	N	N
46	20230622	140957	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	42850	300	2	0.71	6505140400	151193	50.47	42600	43500	42450	55300	29800	42550	43025.41	3.17	0	105	44616	43582	42916	41882	41216	43250	41550	172	12750	500	29780	50	1	33796962	14482	-7.78	3.69	12	0.45	-5510.00	11619.00	78000	20220805	-45.06	28600	20221208	49.83	64200	-33.26	20230222	30100	42.36	20230103	78000	-45.06	20220805	28600	49.83	20221208	2.04	Y	112040	500	171 억	1072414	N	N	34788	N	N
47	20230622	130757	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	42950	400	2	0.94	5813966300	135086	45.09	42600	43500	42450	55300	29800	42550	43039.00	3.17	0	1266	44616	43582	42916	41882	41216	43250	41550	172	12750	500	29780	50	1	33796962	14516	-7.79	3.70	12	0.40	-5510.00	11619.00	78000	20220805	-44.94	28600	20221208	50.17	64200	-33.10	20230222	30100	42.69	20230103	78000	-44.94	20220805	28600	50.17	20221208	2.04	Y	112040	500	171 억	1072414	N	N	34788	N	N
48	20230622	120136	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43150	600	2	1.41	5167062700	120062	40.08	42600	43500	42450	55300	29800	42550	43036.62	3.17	0	-418	44616	43582	42916	41882	41216	43250	41550	172	12750	500	29780	50	1	33796962	14583	-7.83	3.71	12	0.36	-5510.00	11619.00	78000	20220805	-44.68	28600	20221208	50.87	64200	-32.79	20230222	30100	43.36	20230103	78000	-44.68	20220805	28600	50.87	20221208	2.04	Y	112040	500	171 억	1072414	N	N	34788	N	N
49	20230622	110318	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43250	700	2	1.65	4541931350	105581	35.24	42600	43500	42450	55300	29800	42550	43018.45	3.17	0	-1895	44616	43582	42916	41882	41216	43250	41550	172	12750	500	29780	50	1	33796962	14617	-7.85	3.72	12	0.31	-5510.00	11619.00	78000	20220805	-44.55	28600	20221208	51.22	64200	-32.63	20230222	30100	43.69	20230103	78000	-44.55	20220805	28600	51.22	20221208	2.04	Y	112040	500	171 억	1072414	N	N	34788	N	N
50	20230622	100420	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43200	650	2	1.53	3075762550	71640	23.91	42600	43450	42450	55300	29800	42550	42933.59	3.17	0	339	44616	43582	42916	41882	41216	43250	41550	172	12750	500	29780	50	1	33796962	14600	-7.84	3.72	12	0.21	-5510.00	11619.00	78000	20220805	-44.62	28600	20221208	51.05	64200	-32.71	20230222	30100	43.52	20230103	78000	-44.62	20220805	28600	51.05	20221208	2.04	Y	112040	500	171 억	1072414	N	N	34788	N	N
51	20230622	090505	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	42500	-50	5	-0.12	974652200	22759	7.60	42600	43450	42500	55300	29800	42550	42824.91	3.17	0	-2665	44616	43582	42916	41882	41216	43250	41550	172	12750	500	29780	50	1	33796962	14364	-7.71	3.66	12	0.07	-5510.00	11619.00	78000	20220805	-45.51	28600	20221208	48.60	64200	-33.80	20230222	30100	41.20	20230103	78000	-45.51	20220805	28600	48.60	20221208	2.04	Y	112040	500	171 억	1072414	N	N	34788	N	N
52	20230621	160953	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	42550	-750	5	-1.73	12703112900	295214	92.94	43500	43950	42250	56200	30350	43300	43030.89	3.27	460	-36165	44700	44000	43600	42900	42500	43800	42700	172	12925	500	30310	50	1	33796962	14381	-7.72	3.66	12	0.87	-5510.00	11619.00	78000	20220805	-45.45	28600	20221208	48.78	64200	-33.72	20230222	30100	41.36	20230103	78000	-45.45	20220805	28600	48.78	20221208	2.02	Y	112040	500	171 억	1105032	N	N	34788	N	N
53	20230621	150233	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	42550	-750	5	-1.73	11625509250	269930	84.98	43500	43950	42250	56200	30350	43300	43068.56	3.27	460	-36663	44700	44000	43600	42900	42500	43800	42700	172	12925	500	30310	50	1	33796962	14381	-7.72	3.66	12	0.80	-5510.00	11619.00	78000	20220805	-45.45	28600	20221208	48.78	64200	-33.72	20230222	30100	41.36	20230103	78000	-45.45	20220805	28600	48.78	20221208	2.02	Y	112040	500	171 억	1105032	N	N	61767	N	N
54	20230621	140838	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	42800	-500	5	-1.15	10608728300	246095	77.47	43500	43950	42250	56200	30350	43300	43108.23	3.27	460	-36417	44700	44000	43600	42900	42500	43800	42700	172	12925	500	30310	50	1	33796962	14465	-7.77	3.68	12	0.73	-5510.00	11619.00	78000	20220805	-45.13	28600	20221208	49.65	64200	-33.33	20230222	30100	42.19	20230103	78000	-45.13	20220805	28600	49.65	20221208	2.02	Y	112040	500	171 억	1105032	N	N	61767	N	N
55	20230621	130313	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43250	-50	5	-0.12	9678756300	224473	70.67	43500	43950	42250	56200	30350	43300	43117.65	3.27	460	-30062	44700	44000	43600	42900	42500	43800	42700	172	12925	500	30310	50	1	33796962	14617	-7.85	3.72	12	0.66	-5510.00	11619.00	78000	20220805	-44.55	28600	20221208	51.22	64200	-32.63	20230222	30100	43.69	20230103	78000	-44.55	20220805	28600	51.22	20221208	2.02	Y	112040	500	171 억	1105032	N	N	61767	N	N
56	20230621	120729	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43400	100	2	0.23	8886107800	206160	64.90	43500	43950	42250	56200	30350	43300	43102.92	3.27	460	-29893	44700	44000	43600	42900	42500	43800	42700	172	12925	500	30310	50	1	33796962	14668	-7.88	3.74	12	0.61	-5510.00	11619.00	78000	20220805	-44.36	28600	20221208	51.75	64200	-32.40	20230222	30100	44.19	20230103	78000	-44.36	20220805	28600	51.75	20221208	2.02	Y	112040	500	171 억	1105032	N	N	61767	N	N
57	20230621	110750	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43050	-250	5	-0.58	6167959600	143773	45.26	43500	43600	42250	56200	30350	43300	42900.54	3.27	460	-36583	44700	44000	43600	42900	42500	43800	42700	172	12925	500	30310	50	1	33796962	14550	-7.81	3.71	12	0.43	-5510.00	11619.00	78000	20220805	-44.81	28600	20221208	50.52	64200	-32.94	20230222	30100	43.02	20230103	78000	-44.81	20220805	28600	50.52	20221208	2.02	Y	112040	500	171 억	1105032	N	N	61767	N	N
58	20230621	100455	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	42750	-550	5	-1.27	3237013000	74969	23.60	43500	43600	42600	56200	30350	43300	43177.94	3.27	460	-22735	44700	44000	43600	42900	42500	43800	42700	172	12925	500	30310	50	1	33796962	14448	-7.76	3.68	12	0.22	-5510.00	11619.00	78000	20220805	-45.19	28600	20221208	49.48	64200	-33.41	20230222	30100	42.03	20230103	78000	-45.19	20220805	28600	49.48	20221208	2.02	Y	112040	500	171 억	1105032	N	N	61767	N	N
59	20230621	090535	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43350	50	2	0.12	670116450	15466	4.87	43500	43550	43150	56200	30350	43300	43328.45	3.27	460	-8032	44700	44000	43600	42900	42500	43800	42700	172	12925	500	30310	50	1	33796962	14651	-7.87	3.73	12	0.05	-5510.00	11619.00	78000	20220805	-44.42	28600	20221208	51.57	64200	-32.48	20230222	30100	44.02	20230103	78000	-44.42	20220805	28600	51.57	20221208	2.02	Y	112040	500	171 억	1105032	N	N	61767	N	N
60	20230620	160141	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43300	-200	5	-0.46	13635568100	313168	76.59	43700	44300	43200	56500	30450	43500	43541.48	3.20	736	25788	46133	44816	43933	42616	41733	44375	42175	172	13025	500	30450	50	1	33796962	14634	-7.86	3.73	12	0.93	-5510.00	11619.00	78000	20220805	-44.49	28600	20221208	51.40	64200	-32.55	20230222	30100	43.85	20230103	78000	-44.49	20220805	28600	51.40	20221208	2.06	Y	112040	500	171 억	1082041	N	N	61767	N	N
61	20230620	150348	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43350	-150	5	-0.34	12218405500	280496	68.60	43700	44300	43200	56500	30450	43500	43560.02	3.20	736	27545	46133	44816	43933	42616	41733	44375	42175	172	13025	500	30450	50	1	33796962	14651	-7.87	3.73	12	0.83	-5510.00	11619.00	78000	20220805	-44.42	28600	20221208	51.57	64200	-32.48	20230222	30100	44.02	20230103	78000	-44.42	20220805	28600	51.57	20221208	2.06	Y	112040	500	171 억	1082041	N	N	39450	N	N
62	20230620	140203	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43300	-200	5	-0.46	10042761500	230219	56.30	43700	44300	43200	56500	30450	43500	43622.69	3.20	736	17175	46133	44816	43933	42616	41733	44375	42175	172	13025	500	30450	50	1	33796962	14634	-7.86	3.73	12	0.68	-5510.00	11619.00	78000	20220805	-44.49	28600	20221208	51.40	64200	-32.55	20230222	30100	43.85	20230103	78000	-44.49	20220805	28600	51.40	20221208	2.06	Y	112040	500	171 억	1082041	N	N	39450	N	N
63	20230620	130554	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43450	-50	5	-0.11	8414736700	192703	47.13	43700	44300	43200	56500	30450	43500	43666.95	3.20	736	15387	46133	44816	43933	42616	41733	44375	42175	172	13025	500	30450	50	1	33796962	14685	-7.89	3.74	12	0.57	-5510.00	11619.00	78000	20220805	-44.29	28600	20221208	51.92	64200	-32.32	20230222	30100	44.35	20230103	78000	-44.29	20220805	28600	51.92	20221208	2.06	Y	112040	500	171 억	1082041	N	N	39450	N	N
64	20230620	121025	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43700	200	2	0.46	7324505350	167646	41.00	43700	44300	43200	56500	30450	43500	43690.41	3.20	736	14444	46133	44816	43933	42616	41733	44375	42175	172	13025	500	30450	50	1	33796962	14769	-7.93	3.76	12	0.50	-5510.00	11619.00	78000	20220805	-43.97	28600	20221208	52.80	64200	-31.93	20230222	30100	45.18	20230103	78000	-43.97	20220805	28600	52.80	20221208	2.06	Y	112040	500	171 억	1082041	N	N	39450	N	N
65	20230620	110624	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43550	50	2	0.11	5689714650	130005	31.79	43700	44300	43200	56500	30450	43500	43765.54	3.20	736	14091	46133	44816	43933	42616	41733	44375	42175	172	13025	500	30450	50	1	33796962	14719	-7.90	3.75	12	0.38	-5510.00	11619.00	78000	20220805	-44.17	28600	20221208	52.27	64200	-32.17	20230222	30100	44.68	20230103	78000	-44.17	20220805	28600	52.27	20221208	2.06	Y	112040	500	171 억	1082041	N	N	39450	N	N
66	20230620	100136	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43800	300	2	0.69	4145528650	94674	23.15	43700	44300	43200	56500	30450	43500	43787.68	3.20	736	1801	46133	44816	43933	42616	41733	44375	42175	172	13025	500	30450	50	1	33796962	14803	-7.95	3.77	12	0.28	-5510.00	11619.00	78000	20220805	-43.85	28600	20221208	53.15	64200	-31.78	20230222	30100	45.51	20230103	78000	-43.85	20220805	28600	53.15	20221208	2.06	Y	112040	500	171 억	1082041	N	N	39450	N	N
67	20230620	090156	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43700	200	2	0.46	401048400	9187	2.25	43700	43800	43500	56500	30450	43500	43655.44	3.20	736	-4026	46133	44816	43933	42616	41733	44375	42175	172	13025	500	30450	50	1	33796962	14769	-7.93	3.76	12	0.03	-5510.00	11619.00	78000	20220805	-43.97	28600	20221208	52.80	64200	-31.93	20230222	30100	45.18	20230103	78000	-43.97	20220805	28600	52.80	20221208	2.06	Y	112040	500	171 억	1082041	N	N	39450	N	N
68	20230619	160931	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43500	200	2	0.46	17745145450	403954	55.52	44000	45250	43050	56200	30350	43300	43929.84	3.29	460	-35065	46266	44782	43866	42382	41466	45525	43125	172	12925	500	30310	50	1	33796962	14702	-7.89	3.74	12	1.20	-5510.00	11619.00	78000	20220805	-44.23	28600	20221208	52.10	64200	-32.24	20230222	30100	44.52	20230103	78000	-44.23	20220805	28600	52.10	20221208	2.07	Y	112040	500	171 억	1112830	N	N	39450	N	N
69	20230619	150157	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43500	200	2	0.46	16718402200	380356	52.27	44000	45250	43050	56200	30350	43300	43954.64	3.29	460	-33491	46266	44782	43866	42382	41466	45525	43125	172	12925	500	30310	50	1	33796962	14702	-7.89	3.74	12	1.13	-5510.00	11619.00	78000	20220805	-44.23	28600	20221208	52.10	64200	-32.24	20230222	30100	44.52	20230103	78000	-44.23	20220805	28600	52.10	20221208	2.07	Y	112040	500	171 억	1112830	N	N	66662	N	N
70	20230619	140734	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43350	50	2	0.12	15580756800	354075	48.66	44000	45250	43050	56200	30350	43300	44004.14	3.29	460	-34661	46266	44782	43866	42382	41466	45525	43125	172	12925	500	30310	50	1	33796962	14651	-7.87	3.73	12	1.05	-5510.00	11619.00	78000	20220805	-44.42	28600	20221208	51.57	64200	-32.48	20230222	30100	44.02	20230103	78000	-44.42	20220805	28600	51.57	20221208	2.07	Y	112040	500	171 억	1112830	N	N	66662	N	N
71	20230619	130732	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43350	50	2	0.12	14035323750	318311	43.75	44000	45250	43200	56200	30350	43300	44093.15	3.29	460	-26031	46266	44782	43866	42382	41466	45525	43125	172	12925	500	30310	50	1	33796962	14651	-7.87	3.73	12	0.94	-5510.00	11619.00	78000	20220805	-44.42	28600	20221208	51.57	64200	-32.48	20230222	30100	44.02	20230103	78000	-44.42	20220805	28600	51.57	20221208	2.07	Y	112040	500	171 억	1112830	N	N	66662	N	N
72	20230619	120313	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43700	400	2	0.92	13176842400	298547	41.03	44000	45250	43200	56200	30350	43300	44136.61	3.29	460	-27186	46266	44782	43866	42382	41466	45525	43125	172	12925	500	30310	50	1	33796962	14769	-7.93	3.76	12	0.88	-5510.00	11619.00	78000	20220805	-43.97	28600	20221208	52.80	64200	-31.93	20230222	30100	45.18	20230103	78000	-43.97	20220805	28600	52.80	20221208	2.07	Y	112040	500	171 억	1112830	N	N	66662	N	N
73	20230619	111037	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43300	0	3	0.00	12157493350	275058	37.80	44000	45250	43200	56200	30350	43300	44199.79	3.29	460	-19984	46266	44782	43866	42382	41466	45525	43125	172	12925	500	30310	50	1	33796962	14634	-7.86	3.73	12	0.81	-5510.00	11619.00	78000	20220805	-44.49	28600	20221208	51.40	64200	-32.55	20230222	30100	43.85	20230103	78000	-44.49	20220805	28600	51.40	20221208	2.07	Y	112040	500	171 억	1112830	N	N	66662	N	N
74	20230619	101012	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43750	450	2	1.04	9119291400	205240	28.21	44000	45250	43550	56200	30350	43300	44432.40	3.29	460	867	46266	44782	43866	42382	41466	45525	43125	172	12925	500	30310	50	1	33796962	14786	-7.94	3.77	12	0.61	-5510.00	11619.00	78000	20220805	-43.91	28600	20221208	52.97	64200	-31.85	20230222	30100	45.35	20230103	78000	-43.91	20220805	28600	52.97	20221208	2.07	Y	112040	500	171 억	1112830	N	N	66662	N	N
75	20230619	091015	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	44450	1150	2	2.66	3143002900	71066	9.77	44000	44600	43850	56200	30350	43300	44226.70	3.29	460	10067	46266	44782	43866	42382	41466	45525	43125	172	12925	500	30310	50	1	33796962	15023	-8.07	3.83	12	0.21	-5510.00	11619.00	78000	20220805	-43.01	28600	20221208	55.42	64200	-30.76	20230222	30100	47.67	20230103	78000	-43.01	20220805	28600	55.42	20221208	2.07	Y	112040	500	171 억	1112830	N	N	66662	N	N
76	20230616	160349	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43300	950	2	2.24	31691889750	719203	120.21	42950	45350	42950	55000	29650	42350	44067.01	3.04	0	77843	44916	43632	42766	41482	40616	43200	41050	172	12675	500	29640	50	1	33796962	14634	-7.86	3.73	12	2.13	-5510.00	11619.00	78000	20220805	-44.49	28600	20221208	51.40	64200	-32.55	20230222	30100	43.85	20230103	78000	-44.49	20220805	28600	51.40	20221208	2.04	Y	112040	500	171 억	1026649	N	N	66662	N	N
77	20230616	151035	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43400	1050	2	2.48	30466730400	690935	115.49	42950	45350	42950	55000	29650	42350	44095.03	3.04	0	71849	44916	43632	42766	41482	40616	43200	41050	172	12675	500	29640	50	1	33796962	14668	-7.88	3.74	12	2.04	-5510.00	11619.00	78000	20220805	-44.36	28600	20221208	51.75	64200	-32.40	20230222	30100	44.19	20230103	78000	-44.36	20220805	28600	51.75	20221208	2.04	Y	112040	500	171 억	1026649	N	N	98024	N	N
78	20230616	141011	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43350	1000	2	2.36	28804758750	652636	109.09	42950	45350	42950	55000	29650	42350	44136.13	3.04	0	56259	44916	43632	42766	41482	40616	43200	41050	172	12675	500	29640	50	1	33796962	14651	-7.87	3.73	12	1.93	-5510.00	11619.00	78000	20220805	-44.42	28600	20221208	51.57	64200	-32.48	20230222	30100	44.02	20230103	78000	-44.42	20220805	28600	51.57	20221208	2.04	Y	112040	500	171 억	1026649	N	N	98024	N	N
79	20230616	130311	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43400	1050	2	2.48	26442900500	598083	99.97	42950	45350	42950	55000	29650	42350	44212.89	3.04	0	70437	44916	43632	42766	41482	40616	43200	41050	172	12675	500	29640	50	1	33796962	14668	-7.88	3.74	12	1.77	-5510.00	11619.00	78000	20220805	-44.36	28600	20221208	51.75	64200	-32.40	20230222	30100	44.19	20230103	78000	-44.36	20220805	28600	51.75	20221208	2.04	Y	112040	500	171 억	1026649	N	N	98024	N	N
80	20230616	120725	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43500	1150	2	2.72	25444733700	575133	96.13	42950	45350	42950	55000	29650	42350	44241.61	3.04	0	72764	44916	43632	42766	41482	40616	43200	41050	172	12675	500	29640	50	1	33796962	14702	-7.89	3.74	12	1.70	-5510.00	11619.00	78000	20220805	-44.23	28600	20221208	52.10	64200	-32.24	20230222	30100	44.52	20230103	78000	-44.23	20220805	28600	52.10	20221208	2.04	Y	112040	500	171 억	1026649	N	N	98024	N	N
81	20230616	110459	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43350	1000	2	2.36	24076960150	543609	90.86	42950	45350	42950	55000	29650	42350	44291.09	3.04	0	75320	44916	43632	42766	41482	40616	43200	41050	172	12675	500	29640	50	1	33796962	14651	-7.87	3.73	12	1.61	-5510.00	11619.00	78000	20220805	-44.42	28600	20221208	51.57	64200	-32.48	20230222	30100	44.02	20230103	78000	-44.42	20220805	28600	51.57	20221208	2.04	Y	112040	500	171 억	1026649	N	N	98024	N	N
82	20230616	100239	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	44200	1850	2	4.37	20322674550	457714	76.51	42950	45350	42950	55000	29650	42350	44400.56	3.04	0	99110	44916	43632	42766	41482	40616	43200	41050	172	12675	500	29640	50	1	33796962	14938	-8.02	3.80	12	1.35	-5510.00	11619.00	78000	20220805	-43.33	28600	20221208	54.55	64200	-31.15	20230222	30100	46.84	20230103	78000	-43.33	20220805	28600	54.55	20221208	2.04	Y	112040	500	171 억	1026649	N	N	98024	N	N
83	20230616	090654	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43700	1350	2	3.19	3259840400	74942	12.53	42950	43800	42950	55000	29650	42350	43498.79	3.04	0	7192	44916	43632	42766	41482	40616	43200	41050	172	12675	500	29640	50	1	33796962	14769	-7.93	3.76	12	0.22	-5510.00	11619.00	78000	20220805	-43.97	28600	20221208	52.80	64200	-31.93	20230222	30100	45.18	20230103	78000	-43.97	20220805	28600	52.80	20221208	2.04	Y	112040	500	171 억	1026649	N	N	98024	N	N
84	20230615	150824	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	42350	-1400	5	-3.20	24035013700	564407	98.31	43850	44050	41900	56800	30650	43750	42584.40	3.22	0	-32458	46583	45166	44383	42966	42183	44775	42575	172	13075	500	30620	50	1	33796962	14313	-7.69	3.64	12	1.67	-5510.00	11619.00	78000	20220805	-45.71	28600	20221208	48.08	64200	-34.03	20230222	30100	40.70	20230103	78000	-45.71	20220805	28600	48.08	20221208	1.99	Y	112040	500	171 억	1088457	N	N	55381	N	N
85	20230615	140741	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	42250	-1500	5	-3.43	21743840000	510251	88.88	43850	44050	41900	56800	30650	43750	42613.86	3.22	0	-47644	46583	45166	44383	42966	42183	44775	42575	172	13075	500	30620	50	1	33796962	14279	-7.67	3.64	12	1.51	-5510.00	11619.00	78000	20220805	-45.83	28600	20221208	47.73	64200	-34.19	20230222	30100	40.37	20230103	78000	-45.83	20220805	28600	47.73	20221208	1.99	Y	112040	500	171 억	1088457	N	N	55381	N	N
86	20230615	130414	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	42350	-1400	5	-3.20	20445159600	479572	83.53	43850	44050	41900	56800	30650	43750	42631.94	3.22	0	-44822	46583	45166	44383	42966	42183	44775	42575	172	13075	500	30620	50	1	33796962	14313	-7.69	3.64	12	1.42	-5510.00	11619.00	78000	20220805	-45.71	28600	20221208	48.08	64200	-34.03	20230222	30100	40.70	20230103	78000	-45.71	20220805	28600	48.08	20221208	1.99	Y	112040	500	171 억	1088457	N	N	55381	N	N
87	20230615	120841	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	42700	-1050	5	-2.40	19227451800	450874	78.53	43850	44050	41900	56800	30650	43750	42644.68	3.22	0	-47551	46583	45166	44383	42966	42183	44775	42575	172	13075	500	30620	50	1	33796962	14431	-7.75	3.68	12	1.33	-5510.00	11619.00	78000	20220805	-45.26	28600	20221208	49.30	64200	-33.49	20230222	30100	41.86	20230103	78000	-45.26	20220805	28600	49.30	20221208	1.99	Y	112040	500	171 억	1088457	N	N	55381	N	N
88	20230615	110306	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	42200	-1550	5	-3.54	14501588100	338929	59.03	43850	44050	42100	56800	30650	43750	42786.31	3.22	0	-65745	46583	45166	44383	42966	42183	44775	42575	172	13075	500	30620	50	1	33796962	14262	-7.66	3.63	12	1.00	-5510.00	11619.00	78000	20220805	-45.90	28600	20221208	47.55	64200	-34.27	20230222	30100	40.20	20230103	78000	-45.90	20220805	28600	47.55	20221208	1.99	Y	112040	500	171 억	1088457	N	N	55381	N	N
89	20230611	184624	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	46150	-350	5	-0.75	11977449550	258865	39.64	46550	46850	45850	60400	32550	46500	46275.93	3.60	-2048	-20992	48100	47300	45750	44950	43400	47700	45350	172	13925	500	32550	50	1	33796962	15597	-8.38	3.97	12	0.77	-5510.00	11619.00	83400	20220610	-44.66	28600	20221208	61.36	64200	-28.12	20230222	30100	53.32	20230103	83400	-44.66	20220610	28600	61.36	20221208	2.06	Y	112040	500	171 억	1217210	N	N	28775	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History