KissMeData/225570/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

54 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	121011	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	15190	310	2	2.08	1747317790	115271	30.28	15030	15300	14930	19340	10420	14880	15158.35	3.71	0	26955	15840	15360	15110	14630	14380	15235	14505	329	4460	500	10410	10	1	65794770	9994	141.96	3.70	12	0.18	107.00	4103.00	25200	20230626	-39.72	13050	20230314	16.40	15590	-2.57	20240122	14100	7.73	20240104	25200	-39.72	20230626	13050	16.40	20230314	2.66	N	225570	500	328 억	2442205	N	N	1292	N	N
3	20240123	111007	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	15210	330	2	2.22	1413363230	93374	24.53	15030	15290	14930	19340	10420	14880	15136.58	3.71	0	26481	15840	15360	15110	14630	14380	15235	14505	329	4460	500	10410	10	1	65794770	10007	142.15	3.71	12	0.14	107.00	4103.00	25200	20230626	-39.64	13050	20230314	16.55	15590	-2.44	20240122	14100	7.87	20240104	25200	-39.64	20230626	13050	16.55	20230314	2.66	N	225570	500	328 억	2442205	N	N	1292	N	N
4	20240123	101007	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	15150	270	2	1.81	920538150	61000	16.02	15030	15220	14930	19340	10420	14880	15090.79	3.71	0	14380	15840	15360	15110	14630	14380	15235	14505	329	4460	500	10410	10	1	65794770	9968	141.59	3.69	12	0.09	107.00	4103.00	25200	20230626	-39.88	13050	20230314	16.09	15590	-2.82	20240122	14100	7.45	20240104	25200	-39.88	20230626	13050	16.09	20230314	2.66	N	225570	500	328 억	2442205	N	N	1292	N	N
5	20240123	091008	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14950	70	2	0.47	253624600	16899	4.44	15030	15130	14930	19340	10420	14880	15008.26	3.71	0	-1792	15840	15360	15110	14630	14380	15235	14505	329	4460	500	10410	10	1	65794770	9836	139.72	3.64	12	0.03	107.00	4103.00	25200	20230626	-40.67	13050	20230314	14.56	15590	-4.11	20240122	14100	6.03	20240104	25200	-40.67	20230626	13050	14.56	20230314	2.66	N	225570	500	328 억	2442205	N	N	1292	N	N
6	20240119	161001	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14880	320	2	2.20	2627475380	176050	134.66	14740	15090	14740	18920	10200	14560	14924.72	3.63	0	48289	15126	14842	14596	14312	14066	14985	14455	329	4360	500	10190	10	1	65794770	9790	139.07	3.63	12	0.27	107.00	4103.00	25200	20230626	-40.95	13050	20230314	14.02	15130	-1.65	20240111	14100	5.53	20240104	25200	-40.95	20230626	13050	14.02	20230314	2.67	N	225570	500	328 억	2387921	N	N	1906	N	N
7	20240119	151004	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14880	320	2	2.20	2500245340	167500	128.12	14740	15090	14740	18920	10200	14560	14926.84	3.63	0	47673	15126	14842	14596	14312	14066	14985	14455	329	4360	500	10190	10	1	65794770	9790	139.07	3.63	12	0.25	107.00	4103.00	25200	20230626	-40.95	13050	20230314	14.02	15130	-1.65	20240111	14100	5.53	20240104	25200	-40.95	20230626	13050	14.02	20230314	2.67	N	225570	500	328 억	2387921	N	N	1543	N	N
8	20240119	141002	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14900	340	2	2.34	2179883470	145940	111.63	14740	15090	14740	18920	10200	14560	14936.85	3.63	0	48345	15126	14842	14596	14312	14066	14985	14455	329	4360	500	10190	10	1	65794770	9803	139.25	3.63	12	0.22	107.00	4103.00	25200	20230626	-40.87	13050	20230314	14.18	15130	-1.52	20240111	14100	5.67	20240104	25200	-40.87	20230626	13050	14.18	20230314	2.67	N	225570	500	328 억	2387921	N	N	1543	N	N
9	20240119	131002	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14950	390	2	2.68	1787037690	119689	91.55	14740	15090	14740	18920	10200	14560	14930.68	3.63	0	42701	15126	14842	14596	14312	14066	14985	14455	329	4360	500	10190	10	1	65794770	9836	139.72	3.64	12	0.18	107.00	4103.00	25200	20230626	-40.67	13050	20230314	14.56	15130	-1.19	20240111	14100	6.03	20240104	25200	-40.67	20230626	13050	14.56	20230314	2.67	N	225570	500	328 억	2387921	N	N	1543	N	N
10	20240119	121006	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14910	350	2	2.40	1488340070	99693	76.26	14740	15090	14740	18920	10200	14560	14929.23	3.63	0	37215	15126	14842	14596	14312	14066	14985	14455	329	4360	500	10190	10	1	65794770	9810	139.35	3.63	12	0.15	107.00	4103.00	25200	20230626	-40.83	13050	20230314	14.25	15130	-1.45	20240111	14100	5.74	20240104	25200	-40.83	20230626	13050	14.25	20230314	2.67	N	225570	500	328 억	2387921	N	N	1543	N	N
11	20240119	111005	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14880	320	2	2.20	1251790330	83834	64.13	14740	15090	14740	18920	10200	14560	14931.77	3.63	0	34389	15126	14842	14596	14312	14066	14985	14455	329	4360	500	10190	10	1	65794770	9790	139.07	3.63	12	0.13	107.00	4103.00	25200	20230626	-40.95	13050	20230314	14.02	15130	-1.65	20240111	14100	5.53	20240104	25200	-40.95	20230626	13050	14.02	20230314	2.67	N	225570	500	328 억	2387921	N	N	1543	N	N
12	20240119	101009	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14920	360	2	2.47	1065021460	71272	54.52	14740	15090	14740	18920	10200	14560	14943.06	3.63	0	34503	15126	14842	14596	14312	14066	14985	14455	329	4360	500	10190	10	1	65794770	9817	139.44	3.64	12	0.11	107.00	4103.00	25200	20230626	-40.79	13050	20230314	14.33	15130	-1.39	20240111	14100	5.82	20240104	25200	-40.79	20230626	13050	14.33	20230314	2.67	N	225570	500	328 억	2387921	N	N	1543	N	N
13	20240119	091003	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14950	390	2	2.68	603884990	40375	30.88	14740	15090	14740	18920	10200	14560	14956.90	3.63	0	21743	15126	14842	14596	14312	14066	14985	14455	329	4360	500	10190	10	1	65794770	9836	139.72	3.64	12	0.06	107.00	4103.00	25200	20230626	-40.67	13050	20230314	14.56	15130	-1.19	20240111	14100	6.03	20240104	25200	-40.67	20230626	13050	14.56	20230314	2.67	N	225570	500	328 억	2387921	N	N	1543	N	N
14	20240118	161000	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14560	200	2	1.39	1889618050	129276	103.84	14360	14880	14350	18660	10060	14360	14616.99	3.66	0	-2237	14753	14556	14433	14236	14113	14495	14175	329	4300	500	10050	10	1	65794770	9580	136.07	3.55	12	0.20	107.00	4103.00	25200	20230626	-42.22	13050	20230314	11.57	15130	-3.77	20240111	14100	3.26	20240104	25200	-42.22	20230626	13050	11.57	20230314	2.66	N	225570	500	328 억	2405901	N	N	1543	N	N
15	20240118	151001	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14620	260	2	1.81	1841073190	125947	101.17	14360	14880	14350	18660	10060	14360	14617.84	3.66	0	-3207	14753	14556	14433	14236	14113	14495	14175	329	4300	500	10050	10	1	65794770	9619	136.64	3.56	12	0.19	107.00	4103.00	25200	20230626	-41.98	13050	20230314	12.03	15130	-3.37	20240111	14100	3.69	20240104	25200	-41.98	20230626	13050	12.03	20230314	2.66	N	225570	500	328 억	2405901	N	N	416	N	N
16	20240118	141002	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14500	140	2	0.97	1625469510	111158	89.29	14360	14880	14350	18660	10060	14360	14623.05	3.66	0	-5900	14753	14556	14433	14236	14113	14495	14175	329	4300	500	10050	10	1	65794770	9540	135.51	3.53	12	0.17	107.00	4103.00	25200	20230626	-42.46	13050	20230314	11.11	15130	-4.16	20240111	14100	2.84	20240104	25200	-42.46	20230626	13050	11.11	20230314	2.66	N	225570	500	328 억	2405901	N	N	416	N	N
17	20240118	130959	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14580	220	2	1.53	1411475030	96419	77.45	14360	14880	14350	18660	10060	14360	14638.97	3.66	0	-5284	14753	14556	14433	14236	14113	14495	14175	329	4300	500	10050	10	1	65794770	9593	136.26	3.55	12	0.15	107.00	4103.00	25200	20230626	-42.14	13050	20230314	11.72	15130	-3.64	20240111	14100	3.40	20240104	25200	-42.14	20230626	13050	11.72	20230314	2.66	N	225570	500	328 억	2405901	N	N	416	N	N
18	20240118	121003	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14620	260	2	1.81	1287061280	87897	70.61	14360	14880	14350	18660	10060	14360	14642.84	3.66	0	-5018	14753	14556	14433	14236	14113	14495	14175	329	4300	500	10050	10	1	65794770	9619	136.64	3.56	12	0.13	107.00	4103.00	25200	20230626	-41.98	13050	20230314	12.03	15130	-3.37	20240111	14100	3.69	20240104	25200	-41.98	20230626	13050	12.03	20230314	2.66	N	225570	500	328 억	2405901	N	N	416	N	N
19	20240118	111002	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14660	300	2	2.09	986251290	67375	54.12	14360	14880	14350	18660	10060	14360	14638.24	3.66	0	3280	14753	14556	14433	14236	14113	14495	14175	329	4300	500	10050	10	1	65794770	9646	137.01	3.57	12	0.10	107.00	4103.00	25200	20230626	-41.83	13050	20230314	12.34	15130	-3.11	20240111	14100	3.97	20240104	25200	-41.83	20230626	13050	12.34	20230314	2.66	N	225570	500	328 억	2405901	N	N	416	N	N
20	20240118	100958	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14830	470	2	3.27	579923510	39816	31.98	14360	14850	14350	18660	10060	14360	14565.09	3.66	0	-939	14753	14556	14433	14236	14113	14495	14175	329	4300	500	10050	10	1	65794770	9757	138.60	3.61	12	0.06	107.00	4103.00	25200	20230626	-41.15	13050	20230314	13.64	15130	-1.98	20240111	14100	5.18	20240104	25200	-41.15	20230626	13050	13.64	20230314	2.66	N	225570	500	328 억	2405901	N	N	416	N	N
21	20240118	091000	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14410	50	2	0.35	130654540	9079	7.29	14360	14470	14350	18660	10060	14360	14390.85	3.66	0	-4152	14753	14556	14433	14236	14113	14495	14175	329	4300	500	10050	10	1	65794770	9481	134.67	3.51	12	0.01	107.00	4103.00	25200	20230626	-42.82	13050	20230314	10.42	15130	-4.76	20240111	14100	2.20	20240104	25200	-42.82	20230626	13050	10.42	20230314	2.66	N	225570	500	328 억	2405901	N	N	416	N	N
22	20240117	160957	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14360	-140	5	-0.97	1772146270	123256	116.21	14510	14630	14310	18850	10150	14500	14377.82	3.65	0	20861	14873	14686	14573	14386	14273	14630	14330	329	4350	500	10150	10	1	65794770	9448	134.21	3.50	12	0.19	107.00	4103.00	25200	20230626	-43.02	13050	20230314	10.04	15130	-5.09	20240111	14100	1.84	20240104	25200	-43.02	20230626	13050	10.04	20230314	2.68	N	225570	500	328 억	2398875	N	N	416	N	N
23	20240117	151000	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14350	-150	5	-1.03	1623142530	112878	106.43	14510	14630	14310	18850	10150	14500	14379.62	3.65	0	18794	14873	14686	14573	14386	14273	14630	14330	329	4350	500	10150	10	1	65794770	9442	134.11	3.50	12	0.17	107.00	4103.00	25200	20230626	-43.06	13050	20230314	9.96	15130	-5.16	20240111	14100	1.77	20240104	25200	-43.06	20230626	13050	9.96	20230314	2.68	N	225570	500	328 억	2398875	N	N	2032	N	N
24	20240117	140957	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14350	-150	5	-1.03	1342889680	93338	88.00	14510	14630	14310	18850	10150	14500	14387.38	3.65	0	14792	14873	14686	14573	14386	14273	14630	14330	329	4350	500	10150	10	1	65794770	9442	134.11	3.50	12	0.14	107.00	4103.00	25200	20230626	-43.06	13050	20230314	9.96	15130	-5.16	20240111	14100	1.77	20240104	25200	-43.06	20230626	13050	9.96	20230314	2.68	N	225570	500	328 억	2398875	N	N	2032	N	N
25	20240117	130957	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14390	-110	5	-0.76	1062988890	73852	69.63	14510	14630	14340	18850	10150	14500	14393.50	3.65	0	9501	14873	14686	14573	14386	14273	14630	14330	329	4350	500	10150	10	1	65794770	9468	134.49	3.51	12	0.11	107.00	4103.00	25200	20230626	-42.90	13050	20230314	10.27	15130	-4.89	20240111	14100	2.06	20240104	25200	-42.90	20230626	13050	10.27	20230314	2.68	N	225570	500	328 억	2398875	N	N	2032	N	N
26	20240117	121000	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14350	-150	5	-1.03	927680010	64442	60.76	14510	14630	14340	18850	10150	14500	14395.58	3.65	0	8836	14873	14686	14573	14386	14273	14630	14330	329	4350	500	10150	10	1	65794770	9442	134.11	3.50	12	0.10	107.00	4103.00	25200	20230626	-43.06	13050	20230314	9.96	15130	-5.16	20240111	14100	1.77	20240104	25200	-43.06	20230626	13050	9.96	20230314	2.68	N	225570	500	328 억	2398875	N	N	2032	N	N
27	20240117	111001	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14440	-60	5	-0.41	552953400	38369	36.18	14510	14630	14340	18850	10150	14500	14411.46	3.65	0	5491	14873	14686	14573	14386	14273	14630	14330	329	4350	500	10150	10	1	65794770	9501	134.95	3.52	12	0.06	107.00	4103.00	25200	20230626	-42.70	13050	20230314	10.65	15130	-4.56	20240111	14100	2.41	20240104	25200	-42.70	20230626	13050	10.65	20230314	2.68	N	225570	500	328 억	2398875	N	N	2032	N	N
28	20240117	100956	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14380	-120	5	-0.83	429729990	29831	28.13	14510	14630	14340	18850	10150	14500	14405.48	3.65	0	2025	14873	14686	14573	14386	14273	14630	14330	329	4350	500	10150	10	1	65794770	9461	134.39	3.50	12	0.05	107.00	4103.00	25200	20230626	-42.94	13050	20230314	10.19	15130	-4.96	20240111	14100	1.99	20240104	25200	-42.94	20230626	13050	10.19	20230314	2.68	N	225570	500	328 억	2398875	N	N	2032	N	N
29	20240117	091000	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14410	-90	5	-0.62	50850320	3509	3.31	14510	14630	14410	18850	10150	14500	14491.40	3.65	0	-520	14873	14686	14573	14386	14273	14630	14330	329	4350	500	10150	10	1	65794770	9481	134.67	3.51	12	0.01	107.00	4103.00	25200	20230626	-42.82	13050	20230314	10.42	15130	-4.76	20240111	14100	2.20	20240104	25200	-42.82	20230626	13050	10.42	20230314	2.68	N	225570	500	328 억	2398875	N	N	2032	N	N
30	20240116	160955	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14500	-190	5	-1.29	1541369870	105587	111.53	14650	14760	14460	19090	10290	14690	14598.20	3.65	0	-6916	15050	14870	14720	14540	14390	14795	14465	329	4400	500	10280	10	1	65794770	9540	135.51	3.53	12	0.16	107.00	4103.00	25200	20230626	-42.46	13050	20230314	11.11	15130	-4.16	20240111	14100	2.84	20240104	25200	-42.46	20230626	13050	11.11	20230314	2.66	N	225570	500	328 억	2403814	N	N	2032	N	N
31	20240116	150953	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14520	-170	5	-1.16	1471327310	100758	106.43	14650	14760	14460	19090	10290	14690	14602.59	3.65	0	-5710	15050	14870	14720	14540	14390	14795	14465	329	4400	500	10280	10	1	65794770	9553	135.70	3.54	12	0.15	107.00	4103.00	25200	20230626	-42.38	13050	20230314	11.26	15130	-4.03	20240111	14100	2.98	20240104	25200	-42.38	20230626	13050	11.26	20230314	2.66	N	225570	500	328 억	2403814	N	N	1569	N	N
32	20240116	140956	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14610	-80	5	-0.54	1287962680	88134	93.10	14650	14760	14460	19090	10290	14690	14613.69	3.65	0	-6627	15050	14870	14720	14540	14390	14795	14465	329	4400	500	10280	10	1	65794770	9613	136.54	3.56	12	0.13	107.00	4103.00	25200	20230626	-42.02	13050	20230314	11.95	15130	-3.44	20240111	14100	3.62	20240104	25200	-42.02	20230626	13050	11.95	20230314	2.66	N	225570	500	328 억	2403814	N	N	1569	N	N
33	20240116	130958	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14680	-10	5	-0.07	1103390400	75516	79.77	14650	14760	14460	19090	10290	14690	14611.35	3.65	0	-2378	15050	14870	14720	14540	14390	14795	14465	329	4400	500	10280	10	1	65794770	9659	137.20	3.58	12	0.11	107.00	4103.00	25200	20230626	-41.75	13050	20230314	12.49	15130	-2.97	20240111	14100	4.11	20240104	25200	-41.75	20230626	13050	12.49	20230314	2.66	N	225570	500	328 억	2403814	N	N	1569	N	N
34	20240116	120955	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14590	-100	5	-0.68	985306430	67454	71.25	14650	14760	14460	19090	10290	14690	14607.09	3.65	0	-6499	15050	14870	14720	14540	14390	14795	14465	329	4400	500	10280	10	1	65794770	9599	136.36	3.56	12	0.10	107.00	4103.00	25200	20230626	-42.10	13050	20230314	11.80	15130	-3.57	20240111	14100	3.48	20240104	25200	-42.10	20230626	13050	11.80	20230314	2.66	N	225570	500	328 억	2403814	N	N	1569	N	N
35	20240116	110954	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14630	-60	5	-0.41	774316080	53061	56.05	14650	14760	14460	19090	10290	14690	14592.94	3.65	0	-1825	15050	14870	14720	14540	14390	14795	14465	329	4400	500	10280	10	1	65794770	9626	136.73	3.57	12	0.08	107.00	4103.00	25200	20230626	-41.94	13050	20230314	12.11	15130	-3.30	20240111	14100	3.76	20240104	25200	-41.94	20230626	13050	12.11	20230314	2.66	N	225570	500	328 억	2403814	N	N	1569	N	N
36	20240116	100954	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14510	-180	5	-1.23	577640210	39536	41.76	14650	14760	14460	19090	10290	14690	14610.49	3.65	0	-6959	15050	14870	14720	14540	14390	14795	14465	329	4400	500	10280	10	1	65794770	9547	135.61	3.54	12	0.06	107.00	4103.00	25200	20230626	-42.42	13050	20230314	11.19	15130	-4.10	20240111	14100	2.91	20240104	25200	-42.42	20230626	13050	11.19	20230314	2.66	N	225570	500	328 억	2403814	N	N	1569	N	N
37	20240116	090952	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14720	30	2	0.20	97478130	6633	7.01	14650	14750	14620	19090	10290	14690	14695.93	3.65	0	3894	15050	14870	14720	14540	14390	14795	14465	329	4400	500	10280	10	1	65794770	9685	137.57	3.59	12	0.01	107.00	4103.00	25200	20230626	-41.59	13050	20230314	12.80	15130	-2.71	20240111	14100	4.40	20240104	25200	-41.59	20230626	13050	12.80	20230314	2.66	N	225570	500	328 억	2403814	N	N	1569	N	N
38	20240115	160952	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14690	-120	5	-0.81	1360446180	92677	69.02	14820	14900	14570	19250	10370	14810	14679.37	3.65	-3708	-998	15263	15036	14893	14666	14523	14965	14595	329	4440	500	10360	10	1	65794770	9665	137.29	3.58	12	0.14	107.00	4103.00	25200	20230626	-41.71	13000	20230109	13.00	15130	-2.91	20240111	14100	4.18	20240104	25200	-41.71	20230626	13050	12.57	20230314	2.67	N	225570	500	328 억	2404595	N	N	1569	N	N
39	20240115	150953	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14670	-140	5	-0.95	1286162180	87619	65.25	14820	14900	14570	19250	10370	14810	14679.03	3.65	-3708	-2874	15263	15036	14893	14666	14523	14965	14595	329	4440	500	10360	10	1	65794770	9652	137.10	3.58	12	0.13	107.00	4103.00	25200	20230626	-41.79	13000	20230109	12.85	15130	-3.04	20240111	14100	4.04	20240104	25200	-41.79	20230626	13050	12.41	20230314	2.67	N	225570	500	328 억	2404595	N	N	3048	N	N
40	20240115	140953	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14740	-70	5	-0.47	1135124470	77346	57.60	14820	14900	14570	19250	10370	14810	14675.93	3.65	-3708	-292	15263	15036	14893	14666	14523	14965	14595	329	4440	500	10360	10	1	65794770	9698	137.76	3.59	12	0.12	107.00	4103.00	25200	20230626	-41.51	13000	20230109	13.38	15130	-2.58	20240111	14100	4.54	20240104	25200	-41.51	20230626	13050	12.95	20230314	2.67	N	225570	500	328 억	2404595	N	N	3048	N	N
41	20240115	130951	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14730	-80	5	-0.54	1059282970	72188	53.76	14820	14900	14570	19250	10370	14810	14673.95	3.65	-3708	415	15263	15036	14893	14666	14523	14965	14595	329	4440	500	10360	10	1	65794770	9692	137.66	3.59	12	0.11	107.00	4103.00	25200	20230626	-41.55	13000	20230109	13.31	15130	-2.64	20240111	14100	4.47	20240104	25200	-41.55	20230626	13050	12.87	20230314	2.67	N	225570	500	328 억	2404595	N	N	3048	N	N
42	20240115	120952	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14700	-110	5	-0.74	945620140	64452	48.00	14820	14900	14570	19250	10370	14810	14671.70	3.65	-3708	1274	15263	15036	14893	14666	14523	14965	14595	329	4440	500	10360	10	1	65794770	9672	137.38	3.58	12	0.10	107.00	4103.00	25200	20230626	-41.67	13000	20230109	13.08	15130	-2.84	20240111	14100	4.26	20240104	25200	-41.67	20230626	13050	12.64	20230314	2.67	N	225570	500	328 억	2404595	N	N	3048	N	N
43	20240115	110951	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14590	-220	5	-1.49	824484780	56180	41.84	14820	14900	14570	19250	10370	14810	14675.77	3.65	-3708	-1997	15263	15036	14893	14666	14523	14965	14595	329	4440	500	10360	10	1	65794770	9599	136.36	3.56	12	0.09	107.00	4103.00	25200	20230626	-42.10	13000	20230109	12.23	15130	-3.57	20240111	14100	3.48	20240104	25200	-42.10	20230626	13050	11.80	20230314	2.67	N	225570	500	328 억	2404595	N	N	3048	N	N
44	20240115	100948	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14690	-120	5	-0.81	384720650	26115	19.45	14820	14900	14670	19250	10370	14810	14731.79	3.65	-3708	1680	15263	15036	14893	14666	14523	14965	14595	329	4440	500	10360	10	1	65794770	9665	137.29	3.58	12	0.04	107.00	4103.00	25200	20230626	-41.71	13000	20230109	13.00	15130	-2.91	20240111	14100	4.18	20240104	25200	-41.71	20230626	13050	12.57	20230314	2.67	N	225570	500	328 억	2404595	N	N	3048	N	N
45	20240115	090951	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14740	-70	5	-0.47	83507790	5668	4.22	14820	14900	14670	19250	10370	14810	14733.20	3.65	-3708	-445	15263	15036	14893	14666	14523	14965	14595	329	4440	500	10360	10	1	65794770	9698	137.76	3.59	12	0.01	107.00	4103.00	25200	20230626	-41.51	13000	20230109	13.38	15130	-2.58	20240111	14100	4.54	20240104	25200	-41.51	20230626	13050	12.95	20230314	2.67	N	225570	500	328 억	2404595	N	N	3048	N	N
46	20240112	161002	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14810	-290	5	-1.92	1980075130	133413	74.51	15100	15120	14750	19630	10570	15100	14841.71	3.69	0	-42460	15326	15212	15016	14902	14706	15270	14960	329	4530	500	10570	10	1	65794770	9744	138.41	3.61	12	0.20	107.00	4103.00	25200	20230626	-41.23	12100	20230106	22.40	15130	-2.12	20240111	14100	5.04	20240104	25200	-41.23	20230626	13050	13.49	20230314	2.65	N	225570	500	328 억	2426770	N	N	3048	N	N
47	20240112	150949	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14770	-330	5	-2.19	1899742620	127980	71.48	15100	15120	14750	19630	10570	15100	14844.06	3.69	0	-41326	15326	15212	15016	14902	14706	15270	14960	329	4530	500	10570	10	1	65794770	9718	138.04	3.60	12	0.19	107.00	4103.00	25200	20230626	-41.39	12100	20230106	22.07	15130	-2.38	20240111	14100	4.75	20240104	25200	-41.39	20230626	13050	13.18	20230314	2.65	N	225570	500	328 억	2426770	N	N	631	N	N
48	20240112	140948	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14770	-330	5	-2.19	1656695290	111517	62.28	15100	15120	14750	19630	10570	15100	14855.99	3.69	0	-39099	15326	15212	15016	14902	14706	15270	14960	329	4530	500	10570	10	1	65794770	9718	138.04	3.60	12	0.17	107.00	4103.00	25200	20230626	-41.39	12100	20230106	22.07	15130	-2.38	20240111	14100	4.75	20240104	25200	-41.39	20230626	13050	13.18	20230314	2.65	N	225570	500	328 억	2426770	N	N	631	N	N
49	20240112	130944	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14780	-320	5	-2.12	1367320610	91927	51.34	15100	15120	14780	19630	10570	15100	14873.98	3.69	0	-35085	15326	15212	15016	14902	14706	15270	14960	329	4530	500	10570	10	1	65794770	9724	138.13	3.60	12	0.14	107.00	4103.00	25200	20230626	-41.35	12100	20230106	22.15	15130	-2.31	20240111	14100	4.82	20240104	25200	-41.35	20230626	13050	13.26	20230314	2.65	N	225570	500	328 억	2426770	N	N	631	N	N
50	20240112	120948	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14850	-250	5	-1.66	1173961480	78872	44.05	15100	15120	14780	19630	10570	15100	14884.39	3.69	0	-31337	15326	15212	15016	14902	14706	15270	14960	329	4530	500	10570	10	1	65794770	9771	138.79	3.62	12	0.12	107.00	4103.00	25200	20230626	-41.07	12100	20230106	22.73	15130	-1.85	20240111	14100	5.32	20240104	25200	-41.07	20230626	13050	13.79	20230314	2.65	N	225570	500	328 억	2426770	N	N	631	N	N
51	20240112	110944	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14890	-210	5	-1.39	1078063730	72420	40.45	15100	15120	14780	19630	10570	15100	14886.27	3.69	0	-30061	15326	15212	15016	14902	14706	15270	14960	329	4530	500	10570	10	1	65794770	9797	139.16	3.63	12	0.11	107.00	4103.00	25200	20230626	-40.91	12100	20230106	23.06	15130	-1.59	20240111	14100	5.60	20240104	25200	-40.91	20230626	13050	14.10	20230314	2.65	N	225570	500	328 억	2426770	N	N	631	N	N
52	20240112	100944	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14800	-300	5	-1.99	865231230	58079	32.44	15100	15120	14780	19630	10570	15100	14897.49	3.69	0	-28673	15326	15212	15016	14902	14706	15270	14960	329	4530	500	10570	10	1	65794770	9738	138.32	3.61	12	0.09	107.00	4103.00	25200	20230626	-41.27	12100	20230106	22.31	15130	-2.18	20240111	14100	4.96	20240104	25200	-41.27	20230626	13050	13.41	20230314	2.65	N	225570	500	328 억	2426770	N	N	631	N	N
53	20240112	090947	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14990	-110	5	-0.73	172628900	11483	6.41	15100	15120	14980	19630	10570	15100	15033.43	3.69	0	-5766	15326	15212	15016	14902	14706	15270	14960	329	4530	500	10570	10	1	65794770	9863	140.09	3.65	12	0.02	107.00	4103.00	25200	20230626	-40.52	12100	20230106	23.88	15130	-0.93	20240111	14100	6.31	20240104	25200	-40.52	20230626	13050	14.87	20230314	2.65	N	225570	500	328 억	2426770	N	N	631	N	N
54	20240111	160940	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	15100	320	2	2.17	2673067010	177642	130.13	14980	15130	14820	19210	10350	14780	15047.44	3.54	0	46079	15086	14932	14846	14692	14606	14890	14650	329	4430	500	10340	10	1	65794770	9935	141.12	3.68	12	0.27	107.00	4103.00	25200	20230626	-40.08	12100	20230105	24.79	15130	-0.20	20240111	14100	7.09	20240104	25200	-40.08	20230626	13050	15.71	20230314	2.66	N	225570	500	328 억	2327628	N	N	631	N	N
55	20240111	150946	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	15090	310	2	2.10	2510061610	166838	122.22	14980	15130	14820	19210	10350	14780	15044.90	3.54	0	42704	15086	14932	14846	14692	14606	14890	14650	329	4430	500	10340	10	1	65794770	9928	141.03	3.68	12	0.25	107.00	4103.00	25200	20230626	-40.12	12100	20230105	24.71	15130	-0.26	20240111	14100	7.02	20240104	25200	-40.12	20230626	13050	15.63	20230314	2.66	N	225570	500	328 억	2327628	N	N	2132	N	N
56	20240111	140943	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	15070	290	2	1.96	2180733960	145027	106.24	14980	15130	14820	19210	10350	14780	15036.74	3.54	0	35664	15086	14932	14846	14692	14606	14890	14650	329	4430	500	10340	10	1	65794770	9915	140.84	3.67	12	0.22	107.00	4103.00	25200	20230626	-40.20	12100	20230105	24.55	15130	-0.40	20240111	14100	6.88	20240104	25200	-40.20	20230626	13050	15.48	20230314	2.66	N	225570	500	328 억	2327628	N	N	2132	N	N
57	20240111	130941	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	15070	290	2	1.96	1943203820	129253	94.68	14980	15130	14820	19210	10350	14780	15034.11	3.54	0	35695	15086	14932	14846	14692	14606	14890	14650	329	4430	500	10340	10	1	65794770	9915	140.84	3.67	12	0.20	107.00	4103.00	25200	20230626	-40.20	12100	20230105	24.55	15130	-0.40	20240111	14100	6.88	20240104	25200	-40.20	20230626	13050	15.48	20230314	2.66	N	225570	500	328 억	2327628	N	N	2132	N	N
58	20240111	120941	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	15110	330	2	2.23	1756503040	116872	85.61	14980	15130	14820	19210	10350	14780	15029.29	3.54	0	33968	15086	14932	14846	14692	14606	14890	14650	329	4430	500	10340	10	1	65794770	9942	141.21	3.68	12	0.18	107.00	4103.00	25200	20230626	-40.04	12100	20230105	24.88	15130	-0.13	20240111	14100	7.16	20240104	25200	-40.04	20230626	13050	15.79	20230314	2.66	N	225570	500	328 억	2327628	N	N	2132	N	N
59	20240111	110943	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	15070	290	2	1.96	1428469960	95163	69.71	14980	15130	14820	19210	10350	14780	15010.77	3.54	0	25096	15086	14932	14846	14692	14606	14890	14650	329	4430	500	10340	10	1	65794770	9915	140.84	3.67	12	0.14	107.00	4103.00	25200	20230626	-40.20	12100	20230105	24.55	15130	-0.40	20240111	14100	6.88	20240104	25200	-40.20	20230626	13050	15.48	20230314	2.66	N	225570	500	328 억	2327628	N	N	2132	N	N
60	20240111	100941	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	15000	220	2	1.49	956799670	63811	46.74	14980	15130	14820	19210	10350	14780	14994.27	3.54	0	25421	15086	14932	14846	14692	14606	14890	14650	329	4430	500	10340	10	1	65794770	9869	140.19	3.66	12	0.10	107.00	4103.00	25200	20230626	-40.48	12100	20230105	23.97	15130	-0.86	20240111	14100	6.38	20240104	25200	-40.48	20230626	13050	14.94	20230314	2.66	N	225570	500	328 억	2327628	N	N	2132	N	N
61	20240111	090942	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14980	200	2	1.35	190682110	12750	9.34	14980	15040	14820	19210	10350	14780	14955.46	3.54	0	5830	15086	14932	14846	14692	14606	14890	14650	329	4430	500	10340	10	1	65794770	9856	140.00	3.65	12	0.02	107.00	4103.00	25200	20230626	-40.56	12100	20230105	23.80	15060	-0.53	20240103	14100	6.24	20240104	25200	-40.56	20230626	13050	14.79	20230314	2.66	N	225570	500	328 억	2327628	N	N	2132	N	N
62	20240110	160938	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14780	-200	5	-1.34	2014704530	135917	74.60	14950	15000	14760	19470	10490	14980	14823.20	3.53	0	5401	15206	15092	14916	14802	14626	15150	14860	329	4490	500	10480	10	1	65794770	9724	138.13	3.60	12	0.21	107.00	4103.00	25200	20230626	-41.35	11750	20230104	25.79	15060	-1.86	20240103	14100	4.82	20240104	25200	-41.35	20230626	13050	13.26	20230314	2.66	N	225570	500	328 억	2322786	N	N	2132	N	N
63	20240110	150941	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14790	-190	5	-1.27	1885675980	127193	69.81	14950	15000	14760	19470	10490	14980	14825.26	3.53	0	3872	15206	15092	14916	14802	14626	15150	14860	329	4490	500	10480	10	1	65794770	9731	138.22	3.60	12	0.19	107.00	4103.00	25200	20230626	-41.31	11750	20230104	25.87	15060	-1.79	20240103	14100	4.89	20240104	25200	-41.31	20230626	13050	13.33	20230314	2.66	N	225570	500	328 억	2322786	N	N	787	N	N
64	20240110	140942	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14820	-160	5	-1.07	1631438770	110011	60.38	14950	15000	14760	19470	10490	14980	14829.72	3.53	0	-2816	15206	15092	14916	14802	14626	15150	14860	329	4490	500	10480	10	1	65794770	9751	138.50	3.61	12	0.17	107.00	4103.00	25200	20230626	-41.19	11750	20230104	26.13	15060	-1.59	20240103	14100	5.11	20240104	25200	-41.19	20230626	13050	13.56	20230314	2.66	N	225570	500	328 억	2322786	N	N	787	N	N
65	20240110	130939	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14780	-200	5	-1.34	1451132560	97828	53.69	14950	15000	14770	19470	10490	14980	14833.44	3.53	0	-6380	15206	15092	14916	14802	14626	15150	14860	329	4490	500	10480	10	1	65794770	9724	138.13	3.60	12	0.15	107.00	4103.00	25200	20230626	-41.35	11750	20230104	25.79	15060	-1.86	20240103	14100	4.82	20240104	25200	-41.35	20230626	13050	13.26	20230314	2.66	N	225570	500	328 억	2322786	N	N	787	N	N
66	20240110	120940	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14790	-190	5	-1.27	1246766170	84002	46.10	14950	15000	14790	19470	10490	14980	14842.03	3.53	0	-3560	15206	15092	14916	14802	14626	15150	14860	329	4490	500	10480	10	1	65794770	9731	138.22	3.60	12	0.13	107.00	4103.00	25200	20230626	-41.31	11750	20230104	25.87	15060	-1.79	20240103	14100	4.89	20240104	25200	-41.31	20230626	13050	13.33	20230314	2.66	N	225570	500	328 억	2322786	N	N	787	N	N
67	20240110	110940	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14840	-140	5	-0.93	959859860	64635	35.47	14950	15000	14800	19470	10490	14980	14850.38	3.53	0	8440	15206	15092	14916	14802	14626	15150	14860	329	4490	500	10480	10	1	65794770	9764	138.69	3.62	12	0.10	107.00	4103.00	25200	20230626	-41.11	11750	20230104	26.30	15060	-1.46	20240103	14100	5.25	20240104	25200	-41.11	20230626	13050	13.72	20230314	2.66	N	225570	500	328 억	2322786	N	N	787	N	N
68	20240110	100938	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14800	-180	5	-1.20	549739280	37007	20.31	14950	15000	14800	19470	10490	14980	14854.86	3.53	0	284	15206	15092	14916	14802	14626	15150	14860	329	4490	500	10480	10	1	65794770	9738	138.32	3.61	12	0.06	107.00	4103.00	25200	20230626	-41.27	11750	20230104	25.96	15060	-1.73	20240103	14100	4.96	20240104	25200	-41.27	20230626	13050	13.41	20230314	2.66	N	225570	500	328 억	2322786	N	N	787	N	N
69	20240110	090938	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14950	-30	5	-0.20	110720820	7422	4.07	14950	15000	14840	19470	10490	14980	14917.54	3.53	0	-2243	15206	15092	14916	14802	14626	15150	14860	329	4490	500	10480	10	1	65794770	9836	139.72	3.64	12	0.01	107.00	4103.00	25200	20230626	-40.67	11750	20230104	27.23	15060	-0.73	20240103	14100	6.03	20240104	25200	-40.67	20230626	13050	14.56	20230314	2.66	N	225570	500	328 억	2322786	N	N	787	N	N
70	20240109	160936	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14980	320	2	2.18	2697949640	180768	97.05	14740	15030	14740	19050	10270	14660	14924.77	3.51	2025	34086	15173	14916	14553	14296	13933	15045	14425	329	4390	500	10260	10	1	65794770	9856	140.00	3.65	12	0.27	107.00	4103.00	25200	20230626	-40.56	11750	20230103	27.49	15060	-0.53	20240103	14100	6.24	20240104	25200	-40.56	20230626	13000	15.23	20230109	2.66	N	225570	500	328 억	2308723	N	N	787	N	N
71	20240109	150938	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14980	320	2	2.18	2545075670	170565	91.57	14740	15030	14740	19050	10270	14660	14921.44	3.51	2025	32621	15173	14916	14553	14296	13933	15045	14425	329	4390	500	10260	10	1	65794770	9856	140.00	3.65	12	0.26	107.00	4103.00	25200	20230626	-40.56	11750	20230103	27.49	15060	-0.53	20240103	14100	6.24	20240104	25200	-40.56	20230626	13000	15.23	20230109	2.66	N	225570	500	328 억	2308723	N	N	2485	N	N
72	20240109	140937	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14970	310	2	2.11	2192546860	147037	78.94	14740	15020	14740	19050	10270	14660	14911.53	3.51	2025	30439	15173	14916	14553	14296	13933	15045	14425	329	4390	500	10260	10	1	65794770	9849	139.91	3.65	12	0.22	107.00	4103.00	25200	20230626	-40.60	11750	20230103	27.40	15060	-0.60	20240103	14100	6.17	20240104	25200	-40.60	20230626	13000	15.15	20230109	2.66	N	225570	500	328 억	2308723	N	N	2485	N	N
73	20240109	130937	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14940	280	2	1.91	1870370660	125497	67.38	14740	15000	14740	19050	10270	14660	14903.71	3.51	2025	34033	15173	14916	14553	14296	13933	15045	14425	329	4390	500	10260	10	1	65794770	9830	139.63	3.64	12	0.19	107.00	4103.00	25200	20230626	-40.71	11750	20230103	27.15	15060	-0.80	20240103	14100	5.96	20240104	25200	-40.71	20230626	13000	14.92	20230109	2.66	N	225570	500	328 억	2308723	N	N	2485	N	N
74	20240109	120945	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14900	240	2	1.64	1299747420	87339	46.89	14740	14940	14740	19050	10270	14660	14881.64	3.51	2025	29446	15173	14916	14553	14296	13933	15045	14425	329	4390	500	10260	10	1	65794770	9803	139.25	3.63	12	0.13	107.00	4103.00	25200	20230626	-40.87	11750	20230103	26.81	15060	-1.06	20240103	14100	5.67	20240104	25200	-40.87	20230626	13000	14.62	20230109	2.66	N	225570	500	328 억	2308723	N	N	2485	N	N
75	20240109	110940	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14880	220	2	1.50	1046406680	70350	37.77	14740	14920	14740	19050	10270	14660	14874.30	3.51	2025	28652	15173	14916	14553	14296	13933	15045	14425	329	4390	500	10260	10	1	65794770	9790	139.07	3.63	12	0.11	107.00	4103.00	25200	20230626	-40.95	11750	20230103	26.64	15060	-1.20	20240103	14100	5.53	20240104	25200	-40.95	20230626	13000	14.46	20230109	2.66	N	225570	500	328 억	2308723	N	N	2485	N	N
76	20240109	100937	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14900	240	2	1.64	737103400	49593	26.63	14740	14920	14740	19050	10270	14660	14863.05	3.51	2025	23472	15173	14916	14553	14296	13933	15045	14425	329	4390	500	10260	10	1	65794770	9803	139.25	3.63	12	0.08	107.00	4103.00	25200	20230626	-40.87	11750	20230103	26.81	15060	-1.06	20240103	14100	5.67	20240104	25200	-40.87	20230626	13000	14.62	20230109	2.66	N	225570	500	328 억	2308723	N	N	2485	N	N
77	20240109	090938	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14830	170	2	1.16	123036910	8308	4.46	14740	14890	14740	19050	10270	14660	14809.45	3.51	2025	1460	15173	14916	14553	14296	13933	15045	14425	329	4390	500	10260	10	1	65794770	9757	138.60	3.61	12	0.01	107.00	4103.00	25200	20230626	-41.15	11750	20230103	26.21	15060	-1.53	20240103	14100	5.18	20240104	25200	-41.15	20230626	13000	14.08	20230109	2.66	N	225570	500	328 억	2308723	N	N	2485	N	N
78	20240108	160935	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14660	350	2	2.45	2707307430	185168	94.51	14320	14810	14190	18600	10020	14310	14620.81	3.47	-1894	18218	14716	14512	14366	14162	14016	14615	14265	329	4290	500	10010	10	1	65794770	9646	137.01	3.57	12	0.28	107.00	4103.00	25200	20230626	-41.83	11750	20230103	24.77	15060	-2.66	20240103	14100	3.97	20240104	25200	-41.83	20230626	13000	12.77	20230109	2.64	N	225570	500	328 억	2285928	N	N	2413	N	N
79	20240108	150937	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14650	340	2	2.38	2641007000	180646	92.20	14320	14810	14190	18600	10020	14310	14619.79	3.47	-1894	17369	14716	14512	14366	14162	14016	14615	14265	329	4290	500	10010	10	1	65794770	9639	136.92	3.57	12	0.27	107.00	4103.00	25200	20230626	-41.87	11750	20230103	24.68	15060	-2.72	20240103	14100	3.90	20240104	25200	-41.87	20230626	13000	12.69	20230109	2.64	N	225570	500	328 억	2285928	N	N	2065	N	N
80	20240108	140936	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14650	340	2	2.38	2393945360	163791	83.60	14320	14810	14190	18600	10020	14310	14615.85	3.47	-1894	15904	14716	14512	14366	14162	14016	14615	14265	329	4290	500	10010	10	1	65794770	9639	136.92	3.57	12	0.25	107.00	4103.00	25200	20230626	-41.87	11750	20230103	24.68	15060	-2.72	20240103	14100	3.90	20240104	25200	-41.87	20230626	13000	12.69	20230109	2.64	N	225570	500	328 억	2285928	N	N	2065	N	N
81	20240108	130936	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14690	380	2	2.66	2049553560	140362	71.64	14320	14810	14190	18600	10020	14310	14601.91	3.47	-1894	15727	14716	14512	14366	14162	14016	14615	14265	329	4290	500	10010	10	1	65794770	9665	137.29	3.58	12	0.21	107.00	4103.00	25200	20230626	-41.71	11750	20230103	25.02	15060	-2.46	20240103	14100	4.18	20240104	25200	-41.71	20230626	13000	13.00	20230109	2.64	N	225570	500	328 억	2285928	N	N	2065	N	N
82	20240108	120936	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14670	360	2	2.52	1634182000	112069	57.20	14320	14810	14190	18600	10020	14310	14581.93	3.47	-1894	7403	14716	14512	14366	14162	14016	14615	14265	329	4290	500	10010	10	1	65794770	9652	137.10	3.58	12	0.17	107.00	4103.00	25200	20230626	-41.79	11750	20230103	24.85	15060	-2.59	20240103	14100	4.04	20240104	25200	-41.79	20230626	13000	12.85	20230109	2.64	N	225570	500	328 억	2285928	N	N	2065	N	N
83	20240108	110937	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14730	420	2	2.94	1273066400	87595	44.71	14320	14740	14190	18600	10020	14310	14533.55	3.47	-1894	11373	14716	14512	14366	14162	14016	14615	14265	329	4290	500	10010	10	1	65794770	9692	137.66	3.59	12	0.13	107.00	4103.00	25200	20230626	-41.55	11750	20230103	25.36	15060	-2.19	20240103	14100	4.47	20240104	25200	-41.55	20230626	13000	13.31	20230109	2.64	N	225570	500	328 억	2285928	N	N	2065	N	N
84	20240108	100937	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14600	290	2	2.03	774585270	53636	27.38	14320	14610	14190	18600	10020	14310	14441.52	3.47	-1894	8822	14716	14512	14366	14162	14016	14615	14265	329	4290	500	10010	10	1	65794770	9606	136.45	3.56	12	0.08	107.00	4103.00	25200	20230626	-42.06	11750	20230103	24.26	15060	-3.05	20240103	14100	3.55	20240104	25200	-42.06	20230626	13000	12.31	20230109	2.64	N	225570	500	328 억	2285928	N	N	2065	N	N
85	20240108	090935	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14380	70	2	0.49	262516040	18360	9.37	14320	14410	14190	18600	10020	14310	14298.26	3.47	-1894	-5495	14716	14512	14366	14162	14016	14615	14265	329	4290	500	10010	10	1	65794770	9461	134.39	3.50	12	0.03	107.00	4103.00	25200	20230626	-42.94	11750	20230103	22.38	15060	-4.52	20240103	14100	1.99	20240104	25200	-42.94	20230626	13000	10.62	20230109	2.64	N	225570	500	328 억	2285928	N	N	2065	N	N
86	20240105	160935	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14310	110	2	0.77	2810250160	195443	56.83	14220	14570	14220	18460	9940	14200	14379.34	3.43	-5890	19495	14813	14506	14303	13996	13793	14405	13895	329	4260	500	9940	10	1	65794770	9415	133.74	3.49	12	0.30	107.00	4103.00	25200	20230626	-43.21	11750	20230103	21.79	15060	-4.98	20240103	14100	1.49	20240104	25200	-43.21	20230626	12100	18.26	20230105	2.65	N	225570	500	328 억	2257014	N	N	2065	N	N
87	20240105	150936	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14340	140	2	0.99	2465701400	171383	49.83	14220	14570	14220	18460	9940	14200	14387.10	3.43	-5890	21307	14813	14506	14303	13996	13793	14405	13895	329	4260	500	9940	10	1	65794770	9435	134.02	3.50	12	0.26	107.00	4103.00	25200	20230626	-43.10	11750	20230103	22.04	15060	-4.78	20240103	14100	1.70	20240104	25200	-43.10	20230626	12100	18.51	20230105	2.65	N	225570	500	328 억	2257014	N	N	3913	N	N
88	20240105	140933	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14360	160	2	1.13	2246619090	156106	45.39	14220	14570	14220	18460	9940	14200	14391.65	3.43	-5890	27524	14813	14506	14303	13996	13793	14405	13895	329	4260	500	9940	10	1	65794770	9448	134.21	3.50	12	0.24	107.00	4103.00	25200	20230626	-43.02	11750	20230103	22.21	15060	-4.65	20240103	14100	1.84	20240104	25200	-43.02	20230626	12100	18.68	20230105	2.65	N	225570	500	328 억	2257014	N	N	3913	N	N
89	20240105	130935	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14410	210	2	1.48	2086498020	144969	42.15	14220	14570	14220	18460	9940	14200	14392.75	3.43	-5890	33324	14813	14506	14303	13996	13793	14405	13895	329	4260	500	9940	10	1	65794770	9481	134.67	3.51	12	0.22	107.00	4103.00	25200	20230626	-42.82	11750	20230103	22.64	15060	-4.32	20240103	14100	2.20	20240104	25200	-42.82	20230626	12100	19.09	20230105	2.65	N	225570	500	328 억	2257014	N	N	3913	N	N
90	20240105	120935	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14390	190	2	1.34	1661083670	115378	33.55	14220	14570	14220	18460	9940	14200	14396.92	3.43	-5890	20710	14813	14506	14303	13996	13793	14405	13895	329	4260	500	9940	10	1	65794770	9468	134.49	3.51	12	0.18	107.00	4103.00	25200	20230626	-42.90	11750	20230103	22.47	15060	-4.45	20240103	14100	2.06	20240104	25200	-42.90	20230626	12100	18.93	20230105	2.65	N	225570	500	328 억	2257014	N	N	3913	N	N
91	20240105	110932	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14390	190	2	1.34	1584760080	110078	32.01	14220	14570	14220	18460	9940	14200	14396.74	3.43	-5890	22401	14813	14506	14303	13996	13793	14405	13895	329	4260	500	9940	10	1	65794770	9468	134.49	3.51	12	0.17	107.00	4103.00	25200	20230626	-42.90	11750	20230103	22.47	15060	-4.45	20240103	14100	2.06	20240104	25200	-42.90	20230626	12100	18.93	20230105	2.65	N	225570	500	328 억	2257014	N	N	3913	N	N
92	20240105	100936	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14530	330	2	2.32	854458570	59276	17.24	14220	14570	14220	18460	9940	14200	14414.99	3.43	-5890	13906	14813	14506	14303	13996	13793	14405	13895	329	4260	500	9940	10	1	65794770	9560	135.79	3.54	12	0.09	107.00	4103.00	25200	20230626	-42.34	11750	20230103	23.66	15060	-3.52	20240103	14100	3.05	20240104	25200	-42.34	20230626	12100	20.08	20230105	2.65	N	225570	500	328 억	2257014	N	N	3913	N	N
93	20240105	090933	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	14420	220	2	1.55	208708410	14580	4.24	14220	14430	14220	18460	9940	14200	14314.86	3.43	-5890	3556	14813	14506	14303	13996	13793	14405	13895	329	4260	500	9940	10	1	65794770	9488	134.77	3.51	12	0.02	107.00	4103.00	25200	20230626	-42.78	11750	20230103	22.72	15060	-4.25	20240103	14100	2.27	20240104	25200	-42.78	20230626	12100	19.17	20230105	2.65	N	225570	500	328 억	2257014	N	N	3913	N	N
94	20240104	160930	00	60.00	KSQ150	디지털컨텐츠	N	N	N	N	60	N	14200	-530	5	-3.60	4876584180	342248	155.05	14430	14610	14100	19140	10320	14730	14248.73	3.49	-766	-27481	15190	14960	14830	14600	14470	14895	14535	329	4410	500	10310	10	1	65794770	9343	132.71	3.46	12	0.52	107.00	4103.00	25200	20230626	-43.65	11750	20230103	20.85	15060	-5.71	20240103	14100	0.71	20240104	25200	-43.65	20230626	11750	20.85	20230104	2.64	N	225570	500	328 억	2294294	N	N	3913	N	N
95	20240104	150932	00	60.00	KSQ150	디지털컨텐츠	N	N	N	N	60	N	14250	-480	5	-3.26	4519934860	317157	143.69	14430	14610	14100	19140	10320	14730	14251.39	3.49	-766	-30550	15190	14960	14830	14600	14470	14895	14535	329	4410	500	10310	10	1	65794770	9376	133.18	3.47	12	0.48	107.00	4103.00	25200	20230626	-43.45	11750	20230103	21.28	15060	-5.38	20240103	14100	1.06	20240104	25200	-43.45	20230626	11750	21.28	20230104	2.64	N	225570	500	328 억	2294294	N	N	9482	N	N
96	20240104	140932	00	60.00	KSQ150	디지털컨텐츠	N	N	N	N	60	N	14250	-480	5	-3.26	3948050250	277005	125.49	14430	14610	14100	19140	10320	14730	14252.61	3.49	-766	-30699	15190	14960	14830	14600	14470	14895	14535	329	4410	500	10310	10	1	65794770	9376	133.18	3.47	12	0.42	107.00	4103.00	25200	20230626	-43.45	11750	20230103	21.28	15060	-5.38	20240103	14100	1.06	20240104	25200	-43.45	20230626	11750	21.28	20230104	2.64	N	225570	500	328 억	2294294	N	N	9482	N	N
97	20240104	130932	00	60.00	KSQ150	디지털컨텐츠	N	N	N	N	60	N	14290	-440	5	-2.99	3664932510	257161	116.50	14430	14610	14100	19140	10320	14730	14251.48	3.49	-766	-34374	15190	14960	14830	14600	14470	14895	14535	329	4410	500	10310	10	1	65794770	9402	133.55	3.48	12	0.39	107.00	4103.00	25200	20230626	-43.29	11750	20230103	21.62	15060	-5.11	20240103	14100	1.35	20240104	25200	-43.29	20230626	11750	21.62	20230104	2.64	N	225570	500	328 억	2294294	N	N	9482	N	N
98	20240104	120930	00	60.00	KSQ150	디지털컨텐츠	N	N	N	N	60	N	14240	-490	5	-3.33	3505407160	245991	111.44	14430	14610	14100	19140	10320	14730	14250.12	3.49	-766	-34480	15190	14960	14830	14600	14470	14895	14535	329	4410	500	10310	10	1	65794770	9369	133.08	3.47	12	0.37	107.00	4103.00	25200	20230626	-43.49	11750	20230103	21.19	15060	-5.44	20240103	14100	0.99	20240104	25200	-43.49	20230626	11750	21.19	20230104	2.64	N	225570	500	328 억	2294294	N	N	9482	N	N
99	20240104	110930	00	60.00	KSQ150	디지털컨텐츠	N	N	N	N	60	N	14160	-570	5	-3.87	3200599360	224541	101.73	14430	14610	14100	19140	10320	14730	14253.93	3.49	-766	-34920	15190	14960	14830	14600	14470	14895	14535	329	4410	500	10310	10	1	65794770	9317	132.34	3.45	12	0.34	107.00	4103.00	25200	20230626	-43.81	11750	20230103	20.51	15060	-5.98	20240103	14100	0.43	20240104	25200	-43.81	20230626	11750	20.51	20230104	2.64	N	225570	500	328 억	2294294	N	N	9482	N	N
100	20240104	100929	00	60.00	KSQ150	디지털컨텐츠	N	N	N	N	60	N	14280	-450	5	-3.05	1441997750	100658	45.60	14430	14610	14220	19140	10320	14730	14325.66	3.49	-766	-16806	15190	14960	14830	14600	14470	14895	14535	329	4410	500	10310	10	1	65794770	9395	133.46	3.48	12	0.15	107.00	4103.00	25200	20230626	-43.33	11750	20230103	21.53	15060	-5.18	20240103	14220	0.42	20240104	25200	-43.33	20230626	11750	21.53	20230104	2.64	N	225570	500	328 억	2294294	N	N	9482	N	N
101	20240104	090933	00	60.00	KSQ150	디지털컨텐츠	N	N	N	N	60	N	14240	-490	5	-3.33	591509230	41262	18.69	14430	14610	14220	19140	10320	14730	14335.31	3.49	-766	-12872	15190	14960	14830	14600	14470	14895	14535	329	4410	500	10310	10	1	65794770	9369	133.08	3.47	12	0.06	107.00	4103.00	25200	20230626	-43.49	11750	20230103	21.19	15060	-5.44	20240103	14220	0.14	20240104	25200	-43.49	20230626	11750	21.19	20230104	2.64	N	225570	500	328 억	2294294	N	N	9482	N	N
102	20240103	160929	00	60.00	KSQ150	디지털컨텐츠	N	N	N	N	60	N	14730	-240	5	-1.60	3220994810	217133	133.54	14950	15060	14700	19460	10480	14970	14834.30	3.43	-3009	4848	15216	15092	14906	14782	14596	15155	14845	329	4490	500	10470	10	1	65794770	9692	137.66	3.59	12	0.33	107.00	4103.00	25200	20230626	-41.55	11750	20230103	25.36	15060	-2.19	20240103	14700	0.20	20240103	25200	-41.55	20230626	11750	25.36	20230103	2.65	N	225570	500	328 억	2257924	N	N	9482	N	N
103	20240103	150926	00	60.00	KSQ150	디지털컨텐츠	N	N	N	N	60	N	14750	-220	5	-1.47	2808895220	189141	116.32	14950	15060	14740	19460	10480	14970	14850.78	3.43	-3009	1830	15216	15092	14906	14782	14596	15155	14845	329	4490	500	10470	10	1	65794770	9705	137.85	3.59	12	0.29	107.00	4103.00	25200	20230626	-41.47	11750	20230103	25.53	15060	-2.06	20240103	14720	0.20	20240102	25200	-41.47	20230626	11750	25.53	20230103	2.65	N	225570	500	328 억	2257924	N	N	1526	N	N
104	20240103	140924	00	60.00	KSQ150	디지털컨텐츠	N	N	N	N	60	N	14750	-220	5	-1.47	2420608000	162854	100.16	14950	15060	14740	19460	10480	14970	14863.65	3.43	-3009	-4577	15216	15092	14906	14782	14596	15155	14845	329	4490	500	10470	10	1	65794770	9705	137.85	3.59	12	0.25	107.00	4103.00	25200	20230626	-41.47	11750	20230103	25.53	15060	-2.06	20240103	14720	0.20	20240102	25200	-41.47	20230626	11750	25.53	20230103	2.65	N	225570	500	328 억	2257924	N	N	1526	N	N
105	20240103	130927	00	60.00	KSQ150	디지털컨텐츠	N	N	N	N	60	N	14800	-170	5	-1.14	1953707270	131262	80.73	14950	15060	14780	19460	10480	14970	14884.01	3.43	-3009	-2254	15216	15092	14906	14782	14596	15155	14845	329	4490	500	10470	10	1	65794770	9738	138.32	3.61	12	0.20	107.00	4103.00	25200	20230626	-41.27	11750	20230103	25.96	15060	-1.73	20240103	14720	0.54	20240102	25200	-41.27	20230626	11750	25.96	20230103	2.65	N	225570	500	328 억	2257924	N	N	1526	N	N
106	20240103	120930	00	60.00	KSQ150	디지털컨텐츠	N	N	N	N	60	N	14850	-120	5	-0.80	1560112130	104700	64.39	14950	15060	14780	19460	10480	14970	14900.76	3.43	-3009	192	15216	15092	14906	14782	14596	15155	14845	329	4490	500	10470	10	1	65794770	9771	138.79	3.62	12	0.16	107.00	4103.00	25200	20230626	-41.07	11750	20230103	26.38	15060	-1.39	20240103	14720	0.88	20240102	25200	-41.07	20230626	11750	26.38	20230103	2.65	N	225570	500	328 억	2257924	N	N	1526	N	N
107	20240103	110925	00	60.00	KSQ150	디지털컨텐츠	N	N	N	N	60	N	14900	-70	5	-0.47	1299685400	87188	53.62	14950	15060	14780	19460	10480	14970	14906.68	3.43	-3009	2448	15216	15092	14906	14782	14596	15155	14845	329	4490	500	10470	10	1	65794770	9803	139.25	3.63	12	0.13	107.00	4103.00	25200	20230626	-40.87	11750	20230103	26.81	15060	-1.06	20240103	14720	1.22	20240102	25200	-40.87	20230626	11750	26.81	20230103	2.65	N	225570	500	328 억	2257924	N	N	1526	N	N
108	20240103	100926	00	60.00	KSQ150	디지털컨텐츠	N	N	N	N	60	N	14890	-80	5	-0.53	830968460	55681	34.24	14950	15060	14780	19460	10480	14970	14923.71	3.43	-3009	-3636	15216	15092	14906	14782	14596	15155	14845	329	4490	500	10470	10	1	65794770	9797	139.16	3.63	12	0.08	107.00	4103.00	25200	20230626	-40.91	11750	20230103	26.72	15060	-1.13	20240103	14720	1.15	20240102	25200	-40.91	20230626	11750	26.72	20230103	2.65	N	225570	500	328 억	2257924	N	N	1526	N	N
109	20240103	090926	00	60.00	KSQ150	디지털컨텐츠	N	N	N	N	60	N	14880	-90	5	-0.60	244985390	16450	10.12	14950	14970	14780	19460	10480	14970	14892.57	3.43	-3009	-6255	15216	15092	14906	14782	14596	15155	14845	329	4490	500	10470	10	1	65794770	9790	139.07	3.63	12	0.03	107.00	4103.00	25200	20230626	-40.95	11750	20230103	26.64	15030	-1.00	20240102	14720	1.09	20240102	25200	-40.95	20230626	11750	26.64	20230103	2.65	N	225570	500	328 억	2257924	N	N	1526	N	N
110	20240102	160924	00	60.00	KSQ150	디지털컨텐츠	N	N	N	N	60	N	14970	-10	5	-0.07	2397136880	160872	106.18	14910	15030	14720	19470	10490	14980	14900.85	3.39	-25563	23085	15160	15070	14920	14830	14680	15115	14875	329	4490	500	10480	10	1	65794770	9849	139.91	3.65	12	0.24	107.00	4103.00	25200	20230626	-40.60	11750	20230103	27.40	15030	-0.40	20240102	14720	1.70	20240102	25200	-40.60	20230626	11750	27.40	20230103	2.68	N	225570	500	328 억	2231913	N	N	1465	N	N
111	20240102	150923	00	60.00	KSQ150	디지털컨텐츠	N	N	N	N	60	N	14960	-20	5	-0.13	2227857960	149566	98.72	14910	15030	14720	19470	10490	14980	14895.48	3.39	-25563	23001	15160	15070	14920	14830	14680	15115	14875	329	4490	500	10480	10	1	65794770	9843	139.81	3.65	12	0.23	107.00	4103.00	25200	20230626	-40.63	11750	20230103	27.32	15030	-0.47	20240102	14720	1.63	20240102	25200	-40.63	20230626	11750	27.32	20230103	2.68	N	225570	500	328 억	2231913	N	N	5752	N	N
112	20240102	140924	00	60.00	KSQ150	디지털컨텐츠	N	N	N	N	60	N	14950	-30	5	-0.20	1891471050	127112	83.90	14910	15000	14720	19470	10490	14980	14880.35	3.39	-25563	15502	15160	15070	14920	14830	14680	15115	14875	329	4490	500	10480	10	1	65794770	9836	139.72	3.64	12	0.19	107.00	4103.00	25200	20230626	-40.67	11750	20230103	27.23	15000	-0.33	20240102	14720	1.56	20240102	25200	-40.67	20230626	11750	27.23	20230103	2.68	N	225570	500	328 억	2231913	N	N	5752	N	N
113	20240102	130919	00	60.00	KSQ150	디지털컨텐츠	N	N	N	N	60	N	14950	-30	5	-0.20	1615147160	108622	71.69	14910	15000	14720	19470	10490	14980	14869.43	3.39	-25563	5894	15160	15070	14920	14830	14680	15115	14875	329	4490	500	10480	10	1	65794770	9836	139.72	3.64	12	0.17	107.00	4103.00	25200	20230626	-40.67	11750	20230103	27.23	15000	-0.33	20240102	14720	1.56	20240102	25200	-40.67	20230626	11750	27.23	20230103	2.68	N	225570	500	328 억	2231913	N	N	5752	N	N
114	20240102	120917	00	60.00	KSQ150	디지털컨텐츠	N	N	N	N	60	N	14990	10	2	0.07	1475197410	99259	65.51	14910	15000	14720	19470	10490	14980	14862.10	3.39	-25563	8609	15160	15070	14920	14830	14680	15115	14875	329	4490	500	10480	10	1	65794770	9863	140.09	3.65	12	0.15	107.00	4103.00	25200	20230626	-40.52	11750	20230103	27.57	15000	-0.07	20240102	14720	1.83	20240102	25200	-40.52	20230626	11750	27.57	20230103	2.68	N	225570	500	328 억	2231913	N	N	5752	N	N
115	20240102	110917	00	60.00	KSQ150	디지털컨텐츠	N	N	N	N	60	N	14870	-110	5	-0.73	1174367580	79130	52.23	14910	14980	14720	19470	10490	14980	14840.99	3.39	-25563	-2702	15160	15070	14920	14830	14680	15115	14875	329	4490	500	10480	10	1	65794770	9784	138.97	3.62	12	0.12	107.00	4103.00	25200	20230626	-40.99	11750	20230103	26.55	14980	-0.73	20240102	14720	1.02	20240102	25200	-40.99	20230626	11750	26.55	20230103	2.68	N	225570	500	328 억	2231913	N	N	5752	N	N
116	20240102	100909	00	60.00	KSQ150	디지털컨텐츠	N	N	N	N	60	N	14800	-180	5	-1.20	574277010	38750	25.58	14910	14910	14750	19470	10490	14980	14820.05	3.39	-25563	5840	15160	15070	14920	14830	14680	15115	14875	329	4490	500	10480	10	1	65794770	9738	138.32	3.61	12	0.06	107.00	4103.00	25200	20230626	-41.27	11750	20230103	25.96	14910	-0.74	20240102	14750	0.34	20240102	25200	-41.27	20230626	11750	25.96	20230103	2.68	N	225570	500	328 억	2231913	N	N	5752	N	N
117	20240102	090858	00	60.00	KSQ150	디지털컨텐츠	N	N	N	N	60	N	14980	0	3	0.00	0	0	0.00	0	0	0	19470	10490	14980	0.00	3.39	-25563	0	15160	15070	14920	14830	14680	15115	14875	329	4490	500	10480	10	1	65794770	9856	140.00	3.65	12	0.00	107.00	4103.00	25200	20230626	-40.56	11750	20230103	27.49	0	0.00	0	0	0.00	0	25200	-40.56	20230626	11750	27.49	20230103	2.68	N	225570	500	328 억	2231913	N	N	5752	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History