KissMeData/225570/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161030	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15380	900	2	6.22	16653631440	1086723	562.07	14600	15700	14530	18820	10140	14480	15324.49	3.14	318561	14873	14676	14523	14326	14173	14600	14250	329	4340	500	10130	10	1	65803770	10121	89.42	3.41	12	1.65	172.00	4505.00	25200	20230626	-38.97	12570	20240416	22.35	17950	-14.32	20240202	12570	22.35	20240416	25200	-38.97	20230628	12570	22.35	20240416	2.94	N	225570	500	329 억	2067182	N	N	366	N	N
3	20240628	151043	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15350	870	2	6.01	16251243660	1060551	548.53	14600	15700	14530	18820	10140	14480	15323.40	3.14	316974	14873	14676	14523	14326	14173	14600	14250	329	4340	500	10130	10	1	65803770	10101	89.24	3.41	12	1.61	172.00	4505.00	25200	20230626	-39.09	12570	20240416	22.12	17950	-14.48	20240202	12570	22.12	20240416	25200	-39.09	20230628	12570	22.12	20240416	2.94	N	225570	500	329 억	2067182	N	N	409	N	N
4	20240628	141042	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15310	830	2	5.73	14569584380	951009	491.88	14600	15700	14530	18820	10140	14480	15320.13	3.14	332250	14873	14676	14523	14326	14173	14600	14250	329	4340	500	10130	10	1	65803770	10075	89.01	3.40	12	1.45	172.00	4505.00	25200	20230626	-39.25	12570	20240416	21.80	17950	-14.71	20240202	12570	21.80	20240416	25200	-39.25	20230628	12570	21.80	20240416	2.94	N	225570	500	329 억	2067182	N	N	409	N	N
5	20240628	131041	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15450	970	2	6.70	13103944900	855827	442.65	14600	15700	14530	18820	10140	14480	15311.44	3.14	334712	14873	14676	14523	14326	14173	14600	14250	329	4340	500	10130	10	1	65803770	10167	89.83	3.43	12	1.30	172.00	4505.00	25200	20230626	-38.69	12570	20240416	22.91	17950	-13.93	20240202	12570	22.91	20240416	25200	-38.69	20230628	12570	22.91	20240416	2.94	N	225570	500	329 억	2067182	N	N	409	N	N
6	20240628	121039	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15620	1140	2	7.87	11215871650	734150	379.71	14600	15700	14530	18820	10140	14480	15277.36	3.14	294983	14873	14676	14523	14326	14173	14600	14250	329	4340	500	10130	10	1	65803770	10279	90.81	3.47	12	1.12	172.00	4505.00	25200	20230626	-38.02	12570	20240416	24.26	17950	-12.98	20240202	12570	24.26	20240416	25200	-38.02	20230628	12570	24.26	20240416	2.94	N	225570	500	329 억	2067182	N	N	409	N	N
7	20240628	111022	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15390	910	2	6.28	7361135420	485937	251.33	14600	15420	14530	18820	10140	14480	15148.33	3.14	181168	14873	14676	14523	14326	14173	14600	14250	329	4340	500	10130	10	1	65803770	10127	89.48	3.42	12	0.74	172.00	4505.00	25200	20230626	-38.93	12570	20240416	22.43	17950	-14.26	20240202	12570	22.43	20240416	25200	-38.93	20230628	12570	22.43	20240416	2.94	N	225570	500	329 억	2067182	N	N	409	N	N
8	20240628	101019	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15100	620	2	4.28	4345881520	288615	149.28	14600	15350	14530	18820	10140	14480	15057.71	3.14	101879	14873	14676	14523	14326	14173	14600	14250	329	4340	500	10130	10	1	65803770	9936	87.79	3.35	12	0.44	172.00	4505.00	25200	20230626	-40.08	12570	20240416	20.13	17950	-15.88	20240202	12570	20.13	20240416	25200	-40.08	20230628	12570	20.13	20240416	2.94	N	225570	500	329 억	2067182	N	N	409	N	N
9	20240628	091022	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14680	200	2	1.38	158936610	10879	5.63	14600	14680	14530	18820	10140	14480	14609.49	3.14	304	14873	14676	14523	14326	14173	14600	14250	329	4340	500	10130	10	1	65803770	9660	85.35	3.26	12	0.02	172.00	4505.00	25200	20230626	-41.75	12570	20240416	16.79	17950	-18.22	20240202	12570	16.79	20240416	25200	-41.75	20230628	12570	16.79	20240416	2.94	N	225570	500	329 억	2067182	N	N	409	N	N
10	20240627	161014	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14480	-140	5	-0.96	2774422440	191458	45.10	14700	14720	14370	19000	10240	14620	14490.58	3.21	-30895	15333	14976	14753	14396	14173	14865	14285	329	4380	500	10230	10	1	65803770	9528	84.19	3.21	12	0.29	172.00	4505.00	25200	20230626	-42.54	12570	20240416	15.19	17950	-19.33	20240202	12570	15.19	20240416	25200	-42.54	20230628	12570	15.19	20240416	2.95	N	225570	500	329 억	2112064	N	N	409	N	N
11	20240627	151021	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14440	-180	5	-1.23	2625453970	181166	42.68	14700	14720	14370	19000	10240	14620	14491.51	3.21	-32116	15333	14976	14753	14396	14173	14865	14285	329	4380	500	10230	10	1	65803770	9502	83.95	3.21	12	0.28	172.00	4505.00	25200	20230626	-42.70	12570	20240416	14.88	17950	-19.55	20240202	12570	14.88	20240416	25200	-42.70	20230628	12570	14.88	20240416	2.95	N	225570	500	329 억	2112064	N	N	29036	N	N
12	20240627	141018	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14450	-170	5	-1.16	2197708140	151535	35.70	14700	14720	14370	19000	10240	14620	14502.46	3.21	-37000	15333	14976	14753	14396	14173	14865	14285	329	4380	500	10230	10	1	65803770	9509	84.01	3.21	12	0.23	172.00	4505.00	25200	20230626	-42.66	12570	20240416	14.96	17950	-19.50	20240202	12570	14.96	20240416	25200	-42.66	20230628	12570	14.96	20240416	2.95	N	225570	500	329 억	2112064	N	N	29036	N	N
13	20240627	131017	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14480	-140	5	-0.96	2063459830	142249	33.51	14700	14720	14370	19000	10240	14620	14505.44	3.21	-37525	15333	14976	14753	14396	14173	14865	14285	329	4380	500	10230	10	1	65803770	9528	84.19	3.21	12	0.22	172.00	4505.00	25200	20230626	-42.54	12570	20240416	15.19	17950	-19.33	20240202	12570	15.19	20240416	25200	-42.54	20230628	12570	15.19	20240416	2.95	N	225570	500	329 억	2112064	N	N	29036	N	N
14	20240627	121020	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14410	-210	5	-1.44	1890938200	130311	30.70	14700	14720	14370	19000	10240	14620	14510.41	3.21	-36502	15333	14976	14753	14396	14173	14865	14285	329	4380	500	10230	10	1	65803770	9482	83.78	3.20	12	0.20	172.00	4505.00	25200	20230626	-42.82	12570	20240416	14.64	17950	-19.72	20240202	12570	14.64	20240416	25200	-42.82	20230628	12570	14.64	20240416	2.95	N	225570	500	329 억	2112064	N	N	29036	N	N
15	20240627	111019	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14530	-90	5	-0.62	1650892400	113697	26.78	14700	14720	14370	19000	10240	14620	14519.52	3.21	-29063	15333	14976	14753	14396	14173	14865	14285	329	4380	500	10230	10	1	65803770	9561	84.48	3.23	12	0.17	172.00	4505.00	25200	20230626	-42.34	12570	20240416	15.59	17950	-19.05	20240202	12570	15.59	20240416	25200	-42.34	20230628	12570	15.59	20240416	2.95	N	225570	500	329 억	2112064	N	N	29036	N	N
16	20240627	101019	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14540	-80	5	-0.55	1410806210	97178	22.89	14700	14720	14370	19000	10240	14620	14517.05	3.21	-23728	15333	14976	14753	14396	14173	14865	14285	329	4380	500	10230	10	1	65803770	9568	84.53	3.23	12	0.15	172.00	4505.00	25200	20230626	-42.30	12570	20240416	15.67	17950	-19.00	20240202	12570	15.67	20240416	25200	-42.30	20230628	12570	15.67	20240416	2.95	N	225570	500	329 억	2112064	N	N	29036	N	N
17	20240627	091019	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14560	-60	5	-0.41	407683620	27854	6.56	14700	14720	14550	19000	10240	14620	14636.85	3.21	-12920	15333	14976	14753	14396	14173	14865	14285	329	4380	500	10230	10	1	65803770	9581	84.65	3.23	12	0.04	172.00	4505.00	25200	20230626	-42.22	12570	20240416	15.83	17950	-18.89	20240202	12570	15.83	20240416	25200	-42.22	20230628	12570	15.83	20240416	2.95	N	225570	500	329 억	2112064	N	N	29036	N	N
18	20240626	161014	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14620	-90	5	-0.61	6265011870	422087	98.90	14670	15110	14530	19120	10300	14710	14843.32	3.16	32883	15123	14916	14563	14356	14003	15020	14460	329	4410	500	10290	10	1	65803770	9621	85.00	3.25	12	0.64	172.00	4505.00	25200	20230626	-41.98	12570	20240416	16.31	17950	-18.55	20240202	12570	16.31	20240416	25200	-41.98	20230626	12570	16.31	20240416	2.96	N	225570	500	329 억	2080207	N	N	29036	N	N
19	20240626	151019	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14580	-130	5	-0.88	5881005250	395726	92.72	14670	15110	14530	19120	10300	14710	14861.31	3.16	26888	15123	14916	14563	14356	14003	15020	14460	329	4410	500	10290	10	1	65803770	9594	84.77	3.24	12	0.60	172.00	4505.00	25200	20230626	-42.14	12570	20240416	15.99	17950	-18.77	20240202	12570	15.99	20240416	25200	-42.14	20230626	12570	15.99	20240416	2.96	N	225570	500	329 억	2080207	N	N	1375	N	N
20	20240626	141016	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14890	180	2	1.22	4627322790	310577	72.77	14670	15110	14530	19120	10300	14710	14899.12	3.16	27948	15123	14916	14563	14356	14003	15020	14460	329	4410	500	10290	10	1	65803770	9798	86.57	3.31	12	0.47	172.00	4505.00	25200	20230626	-40.91	12570	20240416	18.46	17950	-17.05	20240202	12570	18.46	20240416	25200	-40.91	20230626	12570	18.46	20240416	2.96	N	225570	500	329 억	2080207	N	N	1375	N	N
21	20240626	131017	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14880	170	2	1.16	3613350560	242866	56.91	14670	15110	14530	19120	10300	14710	14877.96	3.16	16617	15123	14916	14563	14356	14003	15020	14460	329	4410	500	10290	10	1	65803770	9792	86.51	3.30	12	0.37	172.00	4505.00	25200	20230626	-40.95	12570	20240416	18.38	17950	-17.10	20240202	12570	18.38	20240416	25200	-40.95	20230626	12570	18.38	20240416	2.96	N	225570	500	329 억	2080207	N	N	1375	N	N
22	20240626	121016	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14800	90	2	0.61	3347091350	224883	52.69	14670	15110	14530	19120	10300	14710	14883.70	3.16	13523	15123	14916	14563	14356	14003	15020	14460	329	4410	500	10290	10	1	65803770	9739	86.05	3.29	12	0.34	172.00	4505.00	25200	20230626	-41.27	12570	20240416	17.74	17950	-17.55	20240202	12570	17.74	20240416	25200	-41.27	20230626	12570	17.74	20240416	2.96	N	225570	500	329 억	2080207	N	N	1375	N	N
23	20240626	111017	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14820	110	2	0.75	3026818740	203227	47.62	14670	15110	14530	19120	10300	14710	14893.78	3.16	16668	15123	14916	14563	14356	14003	15020	14460	329	4410	500	10290	10	1	65803770	9752	86.16	3.29	12	0.31	172.00	4505.00	25200	20230626	-41.19	12570	20240416	17.90	17950	-17.44	20240202	12570	17.90	20240416	25200	-41.19	20230626	12570	17.90	20240416	2.96	N	225570	500	329 억	2080207	N	N	1375	N	N
24	20240626	101015	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14910	200	2	1.36	2167059760	145373	34.06	14670	15110	14530	19120	10300	14710	14906.89	3.16	28843	15123	14916	14563	14356	14003	15020	14460	329	4410	500	10290	10	1	65803770	9811	86.69	3.31	12	0.22	172.00	4505.00	25200	20230626	-40.83	12570	20240416	18.62	17950	-16.94	20240202	12570	18.62	20240416	25200	-40.83	20230626	12570	18.62	20240416	2.96	N	225570	500	329 억	2080207	N	N	1375	N	N
25	20240626	091017	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14750	40	2	0.27	305985240	20841	4.88	14670	14800	14530	19120	10300	14710	14681.89	3.16	-16	15123	14916	14563	14356	14003	15020	14460	329	4410	500	10290	10	1	65803770	9706	85.76	3.27	12	0.03	172.00	4505.00	25200	20230626	-41.47	12570	20240416	17.34	17950	-17.83	20240202	12570	17.34	20240416	25200	-41.47	20230626	12570	17.34	20240416	2.96	N	225570	500	329 억	2080207	N	N	1375	N	N
26	20240625	161014	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14710	680	2	4.85	6113804490	419902	209.47	14220	14770	14210	18230	9830	14030	14559.84	3.03	82465	14536	14282	14116	13862	13696	14200	13780	329	4200	500	9820	10	1	65803770	9680	85.52	3.27	12	0.64	172.00	4505.00	25200	20230626	-41.63	12570	20240416	17.02	17950	-18.05	20240202	12570	17.02	20240416	25200	-41.63	20230626	12570	17.02	20240416	2.97	N	225570	500	329 억	1994185	N	N	1375	N	N
27	20240625	151012	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14690	660	2	4.70	5769896650	396510	197.80	14220	14770	14210	18230	9830	14030	14551.71	3.03	78859	14536	14282	14116	13862	13696	14200	13780	329	4200	500	9820	10	1	65803770	9667	85.41	3.26	12	0.60	172.00	4505.00	25200	20230626	-41.71	12570	20240416	16.87	17950	-18.16	20240202	12570	16.87	20240416	25200	-41.71	20230626	12570	16.87	20240416	2.97	N	225570	500	329 억	1994185	N	N	664	N	N
28	20240625	141015	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14670	640	2	4.56	4860336990	334610	166.92	14220	14700	14210	18230	9830	14030	14525.38	3.03	66144	14536	14282	14116	13862	13696	14200	13780	329	4200	500	9820	10	1	65803770	9653	85.29	3.26	12	0.51	172.00	4505.00	25200	20230626	-41.79	12570	20240416	16.71	17950	-18.27	20240202	12570	16.71	20240416	25200	-41.79	20230626	12570	16.71	20240416	2.97	N	225570	500	329 억	1994185	N	N	664	N	N
29	20240625	131016	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14610	580	2	4.13	4411962500	303980	151.64	14220	14700	14210	18230	9830	14030	14513.99	3.03	60750	14536	14282	14116	13862	13696	14200	13780	329	4200	500	9820	10	1	65803770	9614	84.94	3.24	12	0.46	172.00	4505.00	25200	20230626	-42.02	12570	20240416	16.23	17950	-18.61	20240202	12570	16.23	20240416	25200	-42.02	20230626	12570	16.23	20240416	2.97	N	225570	500	329 억	1994185	N	N	664	N	N
30	20240625	121018	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14520	490	2	3.49	4131257050	284696	142.02	14220	14700	14210	18230	9830	14030	14511.12	3.03	61005	14536	14282	14116	13862	13696	14200	13780	329	4200	500	9820	10	1	65803770	9555	84.42	3.22	12	0.43	172.00	4505.00	25200	20230626	-42.38	12570	20240416	15.51	17950	-19.11	20240202	12570	15.51	20240416	25200	-42.38	20230626	12570	15.51	20240416	2.97	N	225570	500	329 억	1994185	N	N	664	N	N
31	20240625	111016	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14500	470	2	3.35	3940888690	271599	135.49	14220	14700	14210	18230	9830	14030	14509.95	3.03	59682	14536	14282	14116	13862	13696	14200	13780	329	4200	500	9820	10	1	65803770	9542	84.30	3.22	12	0.41	172.00	4505.00	25200	20230626	-42.46	12570	20240416	15.35	17950	-19.22	20240202	12570	15.35	20240416	25200	-42.46	20230626	12570	15.35	20240416	2.97	N	225570	500	329 억	1994185	N	N	664	N	N
32	20240625	101014	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14570	540	2	3.85	3414333220	235406	117.43	14220	14700	14210	18230	9830	14030	14504.02	3.03	59298	14536	14282	14116	13862	13696	14200	13780	329	4200	500	9820	10	1	65803770	9588	84.71	3.23	12	0.36	172.00	4505.00	25200	20230626	-42.18	12570	20240416	15.91	17950	-18.83	20240202	12570	15.91	20240416	25200	-42.18	20230626	12570	15.91	20240416	2.97	N	225570	500	329 억	1994185	N	N	664	N	N
33	20240625	091014	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14520	490	2	3.49	1393436770	96602	48.19	14220	14610	14210	18230	9830	14030	14424.51	3.03	34470	14536	14282	14116	13862	13696	14200	13780	329	4200	500	9820	10	1	65803770	9555	84.42	3.22	12	0.15	172.00	4505.00	25200	20230626	-42.38	12570	20240416	15.51	17950	-19.11	20240202	12570	15.51	20240416	25200	-42.38	20230626	12570	15.51	20240416	2.97	N	225570	500	329 억	1994185	N	N	664	N	N
34	20240624	161015	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14030	-120	5	-0.85	2707488410	192185	87.81	14260	14370	13950	18390	9910	14150	14088.16	3.04	-31721	14530	14340	14200	14010	13870	14270	13940	329	4240	500	9900	10	1	65803770	9232	81.57	3.11	12	0.29	172.00	4505.00	25200	20230626	-44.33	12570	20240416	11.61	17950	-21.84	20240202	12570	11.61	20240416	25200	-44.33	20230626	12570	11.61	20240416	2.97	N	225570	500	329 억	2001835	N	N	664	N	N
35	20240624	151011	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13970	-180	5	-1.27	2468572720	175105	80.01	14260	14370	13950	18390	9910	14150	14097.67	3.04	-31683	14530	14340	14200	14010	13870	14270	13940	329	4240	500	9900	10	1	65803770	9193	81.22	3.10	12	0.27	172.00	4505.00	25200	20230626	-44.56	12570	20240416	11.14	17950	-22.17	20240202	12570	11.14	20240416	25200	-44.56	20230626	12570	11.14	20240416	2.97	N	225570	500	329 억	2001835	N	N	1107	N	N
36	20240624	141012	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14020	-130	5	-0.92	2070235420	146654	67.01	14260	14370	13950	18390	9910	14150	14116.46	3.04	-29938	14530	14340	14200	14010	13870	14270	13940	329	4240	500	9900	10	1	65803770	9226	81.51	3.11	12	0.22	172.00	4505.00	25200	20230626	-44.37	12570	20240416	11.54	17950	-21.89	20240202	12570	11.54	20240416	25200	-44.37	20230626	12570	11.54	20240416	2.97	N	225570	500	329 억	2001835	N	N	1107	N	N
37	20240624	131010	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14080	-70	5	-0.49	1962597030	138985	63.51	14260	14370	13950	18390	9910	14150	14120.93	3.04	-27344	14530	14340	14200	14010	13870	14270	13940	329	4240	500	9900	10	1	65803770	9265	81.86	3.13	12	0.21	172.00	4505.00	25200	20230626	-44.13	12570	20240416	12.01	17950	-21.56	20240202	12570	12.01	20240416	25200	-44.13	20230626	12570	12.01	20240416	2.97	N	225570	500	329 억	2001835	N	N	1107	N	N
38	20240624	121011	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14100	-50	5	-0.35	1886508100	133588	61.04	14260	14370	13950	18390	9910	14150	14121.84	3.04	-26431	14530	14340	14200	14010	13870	14270	13940	329	4240	500	9900	10	1	65803770	9278	81.98	3.13	12	0.20	172.00	4505.00	25200	20230626	-44.05	12570	20240416	12.17	17950	-21.45	20240202	12570	12.17	20240416	25200	-44.05	20230626	12570	12.17	20240416	2.97	N	225570	500	329 억	2001835	N	N	1107	N	N
39	20240624	111013	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14090	-60	5	-0.42	1782286030	126167	57.65	14260	14370	13950	18390	9910	14150	14126.40	3.04	-26174	14530	14340	14200	14010	13870	14270	13940	329	4240	500	9900	10	1	65803770	9272	81.92	3.13	12	0.19	172.00	4505.00	25200	20230626	-44.09	12570	20240416	12.09	17950	-21.50	20240202	12570	12.09	20240416	25200	-44.09	20230626	12570	12.09	20240416	2.97	N	225570	500	329 억	2001835	N	N	1107	N	N
40	20240624	101011	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14040	-110	5	-0.78	1112205370	78368	35.81	14260	14370	14020	18390	9910	14150	14192.09	3.04	-18950	14530	14340	14200	14010	13870	14270	13940	329	4240	500	9900	10	1	65803770	9239	81.63	3.12	12	0.12	172.00	4505.00	25200	20230626	-44.29	12570	20240416	11.69	17950	-21.78	20240202	12570	11.69	20240416	25200	-44.29	20230626	12570	11.69	20240416	2.97	N	225570	500	329 억	2001835	N	N	1107	N	N
41	20240624	091011	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14270	120	2	0.85	291106840	20401	9.32	14260	14350	14150	18390	9910	14150	14269.24	3.04	70	14530	14340	14200	14010	13870	14270	13940	329	4240	500	9900	10	1	65803770	9390	82.97	3.17	12	0.03	172.00	4505.00	25200	20230626	-43.37	12570	20240416	13.52	17950	-20.50	20240202	12570	13.52	20240416	25200	-43.37	20230626	12570	13.52	20240416	2.97	N	225570	500	329 억	2001835	N	N	1107	N	N
42	20240621	160938	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14150	-110	5	-0.77	3060763290	215556	75.26	14390	14390	14060	18530	9990	14260	14199.59	3.06	-19054	14880	14570	14400	14090	13920	14485	14005	329	4270	500	9980	10	1	65803770	9311	82.27	3.14	12	0.33	172.00	4505.00	25200	20230626	-43.85	12570	20240416	12.57	17950	-21.17	20240202	12570	12.57	20240416	25200	-43.85	20230626	12570	12.57	20240416	2.82	N	225570	500	329 억	2012268	N	N	1107	N	N
43	20240621	150939	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14160	-100	5	-0.70	2474134930	174011	60.76	14390	14390	14140	18530	9990	14260	14218.23	3.06	-28788	14880	14570	14400	14090	13920	14485	14005	329	4270	500	9980	10	1	65803770	9318	82.33	3.14	12	0.26	172.00	4505.00	25200	20230626	-43.81	12570	20240416	12.65	17950	-21.11	20240202	12570	12.65	20240416	25200	-43.81	20230626	12570	12.65	20240416	2.82	N	225570	500	329 억	2012268	N	N	537	N	N
44	20240621	140937	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14200	-60	5	-0.42	1872702590	131534	45.93	14390	14390	14150	18530	9990	14260	14237.38	3.06	-29369	14880	14570	14400	14090	13920	14485	14005	329	4270	500	9980	10	1	65803770	9344	82.56	3.15	12	0.20	172.00	4505.00	25200	20230626	-43.65	12570	20240416	12.97	17950	-20.89	20240202	12570	12.97	20240416	25200	-43.65	20230626	12570	12.97	20240416	2.82	N	225570	500	329 억	2012268	N	N	537	N	N
45	20240621	130939	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14220	-40	5	-0.28	1479797090	103835	36.25	14390	14390	14190	18530	9990	14260	14251.42	3.06	-25754	14880	14570	14400	14090	13920	14485	14005	329	4270	500	9980	10	1	65803770	9357	82.67	3.16	12	0.16	172.00	4505.00	25200	20230626	-43.57	12570	20240416	13.13	17950	-20.78	20240202	12570	13.13	20240416	25200	-43.57	20230626	12570	13.13	20240416	2.82	N	225570	500	329 억	2012268	N	N	537	N	N
46	20240621	120941	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14220	-40	5	-0.28	1346943620	94489	32.99	14390	14390	14190	18530	9990	14260	14255.02	3.06	-22843	14880	14570	14400	14090	13920	14485	14005	329	4270	500	9980	10	1	65803770	9357	82.67	3.16	12	0.14	172.00	4505.00	25200	20230626	-43.57	12570	20240416	13.13	17950	-20.78	20240202	12570	13.13	20240416	25200	-43.57	20230626	12570	13.13	20240416	2.82	N	225570	500	329 억	2012268	N	N	537	N	N
47	20240621	110938	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14210	-50	5	-0.35	1175587250	82424	28.78	14390	14390	14190	18530	9990	14260	14262.69	3.06	-20901	14880	14570	14400	14090	13920	14485	14005	329	4270	500	9980	10	1	65803770	9351	82.62	3.15	12	0.13	172.00	4505.00	25200	20230626	-43.61	12570	20240416	13.05	17950	-20.84	20240202	12570	13.05	20240416	25200	-43.61	20230626	12570	13.05	20240416	2.82	N	225570	500	329 억	2012268	N	N	537	N	N
48	20240621	100935	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14280	20	2	0.14	861998240	60393	21.09	14390	14390	14190	18530	9990	14260	14273.18	3.06	-10395	14880	14570	14400	14090	13920	14485	14005	329	4270	500	9980	10	1	65803770	9397	83.02	3.17	12	0.09	172.00	4505.00	25200	20230626	-43.33	12570	20240416	13.60	17950	-20.45	20240202	12570	13.60	20240416	25200	-43.33	20230626	12570	13.60	20240416	2.82	N	225570	500	329 억	2012268	N	N	537	N	N
49	20240621	090942	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14290	30	2	0.21	326861200	22831	7.97	14390	14390	14250	18530	9990	14260	14316.92	3.06	-8087	14880	14570	14400	14090	13920	14485	14005	329	4270	500	9980	10	1	65803770	9403	83.08	3.17	12	0.03	172.00	4505.00	25200	20230626	-43.29	12570	20240416	13.68	17950	-20.39	20240202	12570	13.68	20240416	25200	-43.29	20230626	12570	13.68	20240416	2.82	N	225570	500	329 억	2012268	N	N	537	N	N
50	20240620	160934	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14260	-300	5	-2.06	4049389120	281485	25.66	14560	14710	14230	18920	10200	14560	14386.17	2.95	30515	16406	15482	14906	13982	13406	15195	13695	329	4360	500	10190	10	1	65803770	9384	82.91	3.17	12	0.43	172.00	4505.00	25200	20230626	-43.41	12570	20240416	13.44	17950	-20.56	20240202	12570	13.44	20240416	25200	-43.41	20230626	12570	13.44	20240416	2.80	N	225570	500	329 억	1940946	N	N	537	N	N
51	20240620	150935	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14280	-280	5	-1.92	3625646110	251785	22.95	14560	14710	14230	18920	10200	14560	14399.57	2.95	18516	16406	15482	14906	13982	13406	15195	13695	329	4360	500	10190	10	1	65803770	9397	83.02	3.17	12	0.38	172.00	4505.00	25200	20230626	-43.33	12570	20240416	13.60	17950	-20.45	20240202	12570	13.60	20240416	25200	-43.33	20230626	12570	13.60	20240416	2.80	N	225570	500	329 억	1940946	N	N	1473	N	N
52	20240620	140936	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14260	-300	5	-2.06	2957699260	205028	18.69	14560	14710	14230	18920	10200	14560	14425.63	2.95	-1801	16406	15482	14906	13982	13406	15195	13695	329	4360	500	10190	10	1	65803770	9384	82.91	3.17	12	0.31	172.00	4505.00	25200	20230626	-43.41	12570	20240416	13.44	17950	-20.56	20240202	12570	13.44	20240416	25200	-43.41	20230626	12570	13.44	20240416	2.80	N	225570	500	329 억	1940946	N	N	1473	N	N
53	20240620	130936	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14360	-200	5	-1.37	2069662000	142945	13.03	14560	14710	14330	18920	10200	14560	14478.55	2.95	695	16406	15482	14906	13982	13406	15195	13695	329	4360	500	10190	10	1	65803770	9449	83.49	3.19	12	0.22	172.00	4505.00	25200	20230626	-43.02	12570	20240416	14.24	17950	-20.00	20240202	12570	14.24	20240416	25200	-43.02	20230626	12570	14.24	20240416	2.80	N	225570	500	329 억	1940946	N	N	1473	N	N
54	20240620	120934	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14540	-20	5	-0.14	1580010990	109045	9.94	14560	14710	14330	18920	10200	14560	14489.33	2.95	11163	16406	15482	14906	13982	13406	15195	13695	329	4360	500	10190	10	1	65803770	9568	84.53	3.23	12	0.17	172.00	4505.00	25200	20230626	-42.30	12570	20240416	15.67	17950	-19.00	20240202	12570	15.67	20240416	25200	-42.30	20230626	12570	15.67	20240416	2.80	N	225570	500	329 억	1940946	N	N	1473	N	N
55	20240620	110936	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14500	-60	5	-0.41	1235117310	85248	7.77	14560	14710	14330	18920	10200	14560	14488.26	2.95	3162	16406	15482	14906	13982	13406	15195	13695	329	4360	500	10190	10	1	65803770	9542	84.30	3.22	12	0.13	172.00	4505.00	25200	20230626	-42.46	12570	20240416	15.35	17950	-19.22	20240202	12570	15.35	20240416	25200	-42.46	20230626	12570	15.35	20240416	2.80	N	225570	500	329 억	1940946	N	N	1473	N	N
56	20240620	100934	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14520	-40	5	-0.27	1052354620	72650	6.62	14560	14710	14330	18920	10200	14560	14484.95	2.95	4473	16406	15482	14906	13982	13406	15195	13695	329	4360	500	10190	10	1	65803770	9555	84.42	3.22	12	0.11	172.00	4505.00	25200	20230626	-42.38	12570	20240416	15.51	17950	-19.11	20240202	12570	15.51	20240416	25200	-42.38	20230626	12570	15.51	20240416	2.80	N	225570	500	329 억	1940946	N	N	1473	N	N
57	20240620	090940	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14580	20	2	0.14	246032550	16861	1.54	14560	14710	14480	18920	10200	14560	14592.41	2.95	-3803	16406	15482	14906	13982	13406	15195	13695	329	4360	500	10190	10	1	65803770	9594	84.77	3.24	12	0.03	172.00	4505.00	25200	20230626	-42.14	12570	20240416	15.99	17950	-18.77	20240202	12570	15.99	20240416	25200	-42.14	20230626	12570	15.99	20240416	2.80	N	225570	500	329 억	1940946	N	N	1473	N	N
58	20240619	160930	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14560	-960	5	-6.19	16153275220	1089640	240.32	15680	15830	14330	20150	10870	15520	14824.56	3.27	-222157	16200	15860	15600	15260	15000	15730	15130	329	4630	500	10860	10	1	65803770	9581	84.65	3.23	12	1.66	172.00	4505.00	25200	20230626	-42.22	12570	20240416	15.83	17950	-18.89	20240202	12570	15.83	20240416	25200	-42.22	20230626	12570	15.83	20240416	2.85	N	225570	500	329 억	2151521	N	N	1473	N	N
59	20240619	150931	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14590	-930	5	-5.99	15656755550	1055554	232.80	15680	15830	14330	20150	10870	15520	14832.74	3.27	-229451	16200	15860	15600	15260	15000	15730	15130	329	4630	500	10860	10	1	65803770	9601	84.83	3.24	12	1.60	172.00	4505.00	25200	20230626	-42.10	12570	20240416	16.07	17950	-18.72	20240202	12570	16.07	20240416	25200	-42.10	20230626	12570	16.07	20240416	2.85	N	225570	500	329 억	2151521	N	N	2163	N	N
60	20240619	140938	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14340	-1180	5	-7.60	14208085850	955683	210.77	15680	15830	14330	20150	10870	15520	14866.94	3.27	-224862	16200	15860	15600	15260	15000	15730	15130	329	4630	500	10860	10	1	65803770	9436	83.37	3.18	12	1.45	172.00	4505.00	25200	20230626	-43.10	12570	20240416	14.08	17950	-20.11	20240202	12570	14.08	20240416	25200	-43.10	20230626	12570	14.08	20240416	2.85	N	225570	500	329 억	2151521	N	N	2163	N	N
61	20240619	130926	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14610	-910	5	-5.86	11784828260	788441	173.89	15680	15830	14580	20150	10870	15520	14947.00	3.27	-151736	16200	15860	15600	15260	15000	15730	15130	329	4630	500	10860	10	1	65803770	9614	84.94	3.24	12	1.20	172.00	4505.00	25200	20230626	-42.02	12570	20240416	16.23	17950	-18.61	20240202	12570	16.23	20240416	25200	-42.02	20230626	12570	16.23	20240416	2.85	N	225570	500	329 억	2151521	N	N	2163	N	N
62	20240619	120928	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14760	-760	5	-4.90	10784622100	720149	158.83	15680	15830	14580	20150	10870	15520	14975.54	3.27	-124514	16200	15860	15600	15260	15000	15730	15130	329	4630	500	10860	10	1	65803770	9713	85.81	3.28	12	1.09	172.00	4505.00	25200	20230626	-41.43	12570	20240416	17.42	17950	-17.77	20240202	12570	17.42	20240416	25200	-41.43	20230626	12570	17.42	20240416	2.85	N	225570	500	329 억	2151521	N	N	2163	N	N
63	20240619	110932	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14700	-820	5	-5.28	10074526470	672116	148.23	15680	15830	14580	20150	10870	15520	14989.27	3.27	-124811	16200	15860	15600	15260	15000	15730	15130	329	4630	500	10860	10	1	65803770	9673	85.47	3.26	12	1.02	172.00	4505.00	25200	20230626	-41.67	12570	20240416	16.95	17950	-18.11	20240202	12570	16.95	20240416	25200	-41.67	20230626	12570	16.95	20240416	2.85	N	225570	500	329 억	2151521	N	N	2163	N	N
64	20240619	100934	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14890	-630	5	-4.06	7309904280	484025	106.75	15680	15830	14680	20150	10870	15520	15102.33	3.27	-108322	16200	15860	15600	15260	15000	15730	15130	329	4630	500	10860	10	1	65803770	9798	86.57	3.31	12	0.74	172.00	4505.00	25200	20230626	-40.91	12570	20240416	18.46	17950	-17.05	20240202	12570	18.46	20240416	25200	-40.91	20230626	12570	18.46	20240416	2.85	N	225570	500	329 억	2151521	N	N	2163	N	N
65	20240619	090938	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14700	-820	5	-5.28	4346453040	285687	63.01	15680	15830	14700	20150	10870	15520	15214.04	3.27	-84959	16200	15860	15600	15260	15000	15730	15130	329	4630	500	10860	10	1	65803770	9673	85.47	3.26	12	0.43	172.00	4505.00	25200	20230626	-41.67	12570	20240416	16.95	17950	-18.11	20240202	12570	16.95	20240416	25200	-41.67	20230626	12570	16.95	20240416	2.85	N	225570	500	329 억	2151521	N	N	2163	N	N
66	20240618	160926	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15520	-230	5	-1.46	4719115330	303925	37.73	15810	15940	15340	20450	11030	15750	15527.26	3.29	-30657	16543	16146	15683	15286	14823	16345	15485	329	4700	500	11020	10	1	65803770	10213	90.23	3.45	12	0.46	172.00	4505.00	25200	20230626	-38.41	12570	20240416	23.47	17950	-13.54	20240202	12570	23.47	20240416	25200	-38.41	20230626	12570	23.47	20240416	2.82	N	225570	500	329 억	2164328	N	N	2163	N	N
67	20240618	150925	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15570	-180	5	-1.14	4553003070	293233	36.40	15810	15940	15340	20450	11030	15750	15526.90	3.29	-30354	16543	16146	15683	15286	14823	16345	15485	329	4700	500	11020	10	1	65803770	10246	90.52	3.46	12	0.45	172.00	4505.00	25200	20230626	-38.21	12570	20240416	23.87	17950	-13.26	20240202	12570	23.87	20240416	25200	-38.21	20230626	12570	23.87	20240416	2.82	N	225570	500	329 억	2164328	N	N	2266	N	N
68	20240618	140928	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15490	-260	5	-1.65	4150583300	267327	33.18	15810	15940	15340	20450	11030	15750	15526.23	3.29	-29556	16543	16146	15683	15286	14823	16345	15485	329	4700	500	11020	10	1	65803770	10193	90.06	3.44	12	0.41	172.00	4505.00	25200	20230626	-38.53	12570	20240416	23.23	17950	-13.70	20240202	12570	23.23	20240416	25200	-38.53	20230626	12570	23.23	20240416	2.82	N	225570	500	329 억	2164328	N	N	2266	N	N
69	20240618	130930	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15370	-380	5	-2.41	3704538610	238422	29.59	15810	15940	15350	20450	11030	15750	15537.73	3.29	-34870	16543	16146	15683	15286	14823	16345	15485	329	4700	500	11020	10	1	65803770	10114	89.36	3.41	12	0.36	172.00	4505.00	25200	20230626	-39.01	12570	20240416	22.28	17950	-14.37	20240202	12570	22.28	20240416	25200	-39.01	20230626	12570	22.28	20240416	2.82	N	225570	500	329 억	2164328	N	N	2266	N	N
70	20240618	120928	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15410	-340	5	-2.16	3321163270	213495	26.50	15810	15940	15350	20450	11030	15750	15556.15	3.29	-30920	16543	16146	15683	15286	14823	16345	15485	329	4700	500	11020	10	1	65803770	10140	89.59	3.42	12	0.32	172.00	4505.00	25200	20230626	-38.85	12570	20240416	22.59	17950	-14.15	20240202	12570	22.59	20240416	25200	-38.85	20230626	12570	22.59	20240416	2.82	N	225570	500	329 억	2164328	N	N	2266	N	N
71	20240618	110926	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15470	-280	5	-1.78	2987063290	191850	23.81	15810	15940	15350	20450	11030	15750	15569.77	3.29	-30672	16543	16146	15683	15286	14823	16345	15485	329	4700	500	11020	10	1	65803770	10180	89.94	3.43	12	0.29	172.00	4505.00	25200	20230626	-38.61	12570	20240416	23.07	17950	-13.82	20240202	12570	23.07	20240416	25200	-38.61	20230626	12570	23.07	20240416	2.82	N	225570	500	329 억	2164328	N	N	2266	N	N
72	20240618	100925	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15570	-180	5	-1.14	1763876270	112601	13.98	15810	15940	15510	20450	11030	15750	15664.83	3.29	-6381	16543	16146	15683	15286	14823	16345	15485	329	4700	500	11020	10	1	65803770	10246	90.52	3.46	12	0.17	172.00	4505.00	25200	20230626	-38.21	12570	20240416	23.87	17950	-13.26	20240202	12570	23.87	20240416	25200	-38.21	20230626	12570	23.87	20240416	2.82	N	225570	500	329 억	2164328	N	N	2266	N	N
73	20240618	090934	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15750	0	3	0.00	514052380	32527	4.04	15810	15940	15710	20450	11030	15750	15803.89	3.29	-6288	16543	16146	15683	15286	14823	16345	15485	329	4700	500	11020	10	1	65803770	10364	91.57	3.50	12	0.05	172.00	4505.00	25200	20230626	-37.50	12570	20240416	25.30	17950	-12.26	20240202	12570	25.30	20240416	25200	-37.50	20230626	12570	25.30	20240416	2.82	N	225570	500	329 억	2164328	N	N	2266	N	N
74	20240617	160919	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15750	470	2	3.08	12613411430	800626	222.76	15270	16080	15220	19860	10700	15280	15754.45	3.18	42171	15640	15460	15280	15100	14920	15550	15190	329	4580	500	10690	10	1	65803770	10364	91.57	3.50	12	1.22	172.00	4505.00	25200	20230626	-37.50	12570	20240416	25.30	17950	-12.26	20240202	12570	25.30	20240416	25200	-37.50	20230626	12570	25.30	20240416	2.80	N	225570	500	329 억	2089820	N	N	2266	N	N
75	20240617	150926	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15770	490	2	3.21	12240383150	776955	216.17	15270	16080	15220	19860	10700	15280	15754.30	3.18	46716	15640	15460	15280	15100	14920	15550	15190	329	4580	500	10690	10	1	65803770	10377	91.69	3.50	12	1.18	172.00	4505.00	25200	20230626	-37.42	12570	20240416	25.46	17950	-12.14	20240202	12570	25.46	20240416	25200	-37.42	20230626	12570	25.46	20240416	2.80	N	225570	500	329 억	2089820	N	N	1113	N	N
76	20240617	140917	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15720	440	2	2.88	11050866870	701553	195.20	15270	16080	15220	19860	10700	15280	15752.01	3.18	55025	15640	15460	15280	15100	14920	15550	15190	329	4580	500	10690	10	1	65803770	10344	91.40	3.49	12	1.07	172.00	4505.00	25200	20230626	-37.62	12570	20240416	25.06	17950	-12.42	20240202	12570	25.06	20240416	25200	-37.62	20230626	12570	25.06	20240416	2.80	N	225570	500	329 억	2089820	N	N	1113	N	N
77	20240617	130917	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15560	280	2	1.83	10338835310	656037	182.53	15270	16080	15220	19860	10700	15280	15759.53	3.18	61510	15640	15460	15280	15100	14920	15550	15190	329	4580	500	10690	10	1	65803770	10239	90.47	3.45	12	1.00	172.00	4505.00	25200	20230626	-38.25	12570	20240416	23.79	17950	-13.31	20240202	12570	23.79	20240416	25200	-38.25	20230626	12570	23.79	20240416	2.80	N	225570	500	329 억	2089820	N	N	1113	N	N
78	20240617	120917	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15480	200	2	1.31	9873022490	626065	174.19	15270	16080	15220	19860	10700	15280	15769.96	3.18	63419	15640	15460	15280	15100	14920	15550	15190	329	4580	500	10690	10	1	65803770	10186	90.00	3.44	12	0.95	172.00	4505.00	25200	20230626	-38.57	12570	20240416	23.15	17950	-13.76	20240202	12570	23.15	20240416	25200	-38.57	20230626	12570	23.15	20240416	2.80	N	225570	500	329 억	2089820	N	N	1113	N	N
79	20240617	110910	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15560	280	2	1.83	8985495430	568804	158.26	15270	16080	15220	19860	10700	15280	15797.17	3.18	73303	15640	15460	15280	15100	14920	15550	15190	329	4580	500	10690	10	1	65803770	10239	90.47	3.45	12	0.86	172.00	4505.00	25200	20230626	-38.25	12570	20240416	23.79	17950	-13.31	20240202	12570	23.79	20240416	25200	-38.25	20230626	12570	23.79	20240416	2.80	N	225570	500	329 억	2089820	N	N	1113	N	N
80	20240617	100911	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15770	490	2	3.21	7238961540	457522	127.30	15270	16080	15220	19860	10700	15280	15822.11	3.18	101425	15640	15460	15280	15100	14920	15550	15190	329	4580	500	10690	10	1	65803770	10377	91.69	3.50	12	0.70	172.00	4505.00	25200	20230626	-37.42	12570	20240416	25.46	17950	-12.14	20240202	12570	25.46	20240416	25200	-37.42	20230626	12570	25.46	20240416	2.80	N	225570	500	329 억	2089820	N	N	1113	N	N
81	20240617	090915	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15420	140	2	0.92	466421100	30337	8.44	15270	15500	15220	19860	10700	15280	15374.66	3.18	-6133	15640	15460	15280	15100	14920	15550	15190	329	4580	500	10690	10	1	65803770	10147	89.65	3.42	12	0.05	172.00	4505.00	25200	20230626	-38.81	12570	20240416	22.67	17950	-14.09	20240202	12570	22.67	20240416	25200	-38.81	20230626	12570	22.67	20240416	2.80	N	225570	500	329 억	2089820	N	N	1113	N	N
82	20240614	160755	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15280	80	2	0.53	5462369620	356893	85.68	15150	15460	15100	19760	10640	15200	15305.39	3.14	-4540	15620	15410	15250	15040	14880	15330	14960	329	4560	500	10640	10	1	65803770	10055	88.84	3.39	12	0.54	172.00	4505.00	25200	20230626	-39.37	12570	20240416	21.56	17950	-14.87	20240202	12570	21.56	20240416	25200	-39.37	20230626	12570	21.56	20240416	2.82	N	225570	500	329 억	2065408	N	N	1113	N	N
83	20240614	150758	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15350	150	2	0.99	4850631660	316917	76.08	15150	15460	15100	19760	10640	15200	15305.68	3.14	6014	15620	15410	15250	15040	14880	15330	14960	329	4560	500	10640	10	1	65803770	10101	89.24	3.41	12	0.48	172.00	4505.00	25200	20230626	-39.09	12570	20240416	22.12	17950	-14.48	20240202	12570	22.12	20240416	25200	-39.09	20230626	12570	22.12	20240416	2.82	N	225570	500	329 억	2065408	N	N	3101	N	N
84	20240614	140756	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15330	130	2	0.86	4021026060	262818	63.10	15150	15460	15100	19760	10640	15200	15299.66	3.14	18011	15620	15410	15250	15040	14880	15330	14960	329	4560	500	10640	10	1	65803770	10088	89.13	3.40	12	0.40	172.00	4505.00	25200	20230626	-39.17	12570	20240416	21.96	17950	-14.60	20240202	12570	21.96	20240416	25200	-39.17	20230626	12570	21.96	20240416	2.82	N	225570	500	329 억	2065408	N	N	3101	N	N
85	20240614	130759	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15330	130	2	0.86	3542604700	231571	55.59	15150	15460	15100	19760	10640	15200	15298.14	3.14	11871	15620	15410	15250	15040	14880	15330	14960	329	4560	500	10640	10	1	65803770	10088	89.13	3.40	12	0.35	172.00	4505.00	25200	20230626	-39.17	12570	20240416	21.96	17950	-14.60	20240202	12570	21.96	20240416	25200	-39.17	20230626	12570	21.96	20240416	2.82	N	225570	500	329 억	2065408	N	N	3101	N	N
86	20240614	120801	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15380	180	2	1.18	3177635650	207759	49.88	15150	15460	15100	19760	10640	15200	15294.82	3.14	12300	15620	15410	15250	15040	14880	15330	14960	329	4560	500	10640	10	1	65803770	10121	89.42	3.41	12	0.32	172.00	4505.00	25200	20230626	-38.97	12570	20240416	22.35	17950	-14.32	20240202	12570	22.35	20240416	25200	-38.97	20230626	12570	22.35	20240416	2.82	N	225570	500	329 억	2065408	N	N	3101	N	N
87	20240614	110901	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15370	170	2	1.12	2538979940	166263	39.92	15150	15460	15100	19760	10640	15200	15270.87	3.14	-229	15620	15410	15250	15040	14880	15330	14960	329	4560	500	10640	10	1	65803770	10114	89.36	3.41	12	0.25	172.00	4505.00	25200	20230626	-39.01	12570	20240416	22.28	17950	-14.37	20240202	12570	22.28	20240416	25200	-39.01	20230626	12570	22.28	20240416	2.82	N	225570	500	329 억	2065408	N	N	3101	N	N
88	20240614	100859	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15330	130	2	0.86	1440169430	94693	22.73	15150	15420	15100	19760	10640	15200	15208.83	3.14	449	15620	15410	15250	15040	14880	15330	14960	329	4560	500	10640	10	1	65803770	10088	89.13	3.40	12	0.14	172.00	4505.00	25200	20230626	-39.17	12570	20240416	21.96	17950	-14.60	20240202	12570	21.96	20240416	25200	-39.17	20230626	12570	21.96	20240416	2.82	N	225570	500	329 억	2065408	N	N	3101	N	N
89	20240614	090905	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15280	80	2	0.53	301502100	19834	4.76	15150	15300	15130	19760	10640	15200	15201.28	3.14	3857	15620	15410	15250	15040	14880	15330	14960	329	4560	500	10640	10	1	65803770	10055	88.84	3.39	12	0.03	172.00	4505.00	25200	20230626	-39.37	12570	20240416	21.56	17950	-14.87	20240202	12570	21.56	20240416	25200	-39.37	20230626	12570	21.56	20240416	2.82	N	225570	500	329 억	2065408	N	N	3101	N	N
90	20240613	160851	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15200	-60	5	-0.39	6328153550	414294	101.70	15280	15460	15090	19830	10690	15260	15274.96	3.16	-74438	15626	15442	15216	15032	14806	15535	15125	329	4570	500	10680	10	1	65803770	10002	88.37	3.37	12	0.63	172.00	4505.00	25200	20230626	-39.68	12570	20240416	20.92	17950	-15.32	20240202	12570	20.92	20240416	25200	-39.68	20230626	12570	20.92	20240416	2.84	N	225570	500	329 억	2078038	N	N	3101	N	N
91	20240613	150907	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15320	60	2	0.39	5277362830	345196	84.73	15280	15460	15090	19830	10690	15260	15288.02	3.16	-48781	15626	15442	15216	15032	14806	15535	15125	329	4570	500	10680	10	1	65803770	10081	89.07	3.40	12	0.52	172.00	4505.00	25200	20230626	-39.21	12570	20240416	21.88	17950	-14.65	20240202	12570	21.88	20240416	25200	-39.21	20230626	12570	21.88	20240416	2.84	N	225570	500	329 억	2078038	N	N	169	N	N
92	20240613	140857	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15150	-110	5	-0.72	4454369330	291277	71.50	15280	15460	15090	19830	10690	15260	15292.55	3.16	-37642	15626	15442	15216	15032	14806	15535	15125	329	4570	500	10680	10	1	65803770	9969	88.08	3.36	12	0.44	172.00	4505.00	25200	20230626	-39.88	12570	20240416	20.53	17950	-15.60	20240202	12570	20.53	20240416	25200	-39.88	20230626	12570	20.53	20240416	2.84	N	225570	500	329 억	2078038	N	N	169	N	N
93	20240613	130856	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15340	80	2	0.52	3695703750	241551	59.29	15280	15460	15090	19830	10690	15260	15299.89	3.16	-18248	15626	15442	15216	15032	14806	15535	15125	329	4570	500	10680	10	1	65803770	10094	89.19	3.41	12	0.37	172.00	4505.00	25200	20230626	-39.13	12570	20240416	22.04	17950	-14.54	20240202	12570	22.04	20240416	25200	-39.13	20230626	12570	22.04	20240416	2.84	N	225570	500	329 억	2078038	N	N	169	N	N
94	20240613	120858	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15350	90	2	0.59	3034471810	198513	48.73	15280	15460	15090	19830	10690	15260	15286.01	3.16	-10254	15626	15442	15216	15032	14806	15535	15125	329	4570	500	10680	10	1	65803770	10101	89.24	3.41	12	0.30	172.00	4505.00	25200	20230626	-39.09	12570	20240416	22.12	17950	-14.48	20240202	12570	22.12	20240416	25200	-39.09	20230626	12570	22.12	20240416	2.84	N	225570	500	329 억	2078038	N	N	169	N	N
95	20240613	110852	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15320	60	2	0.39	2007890810	131668	32.32	15280	15340	15090	19830	10690	15260	15249.65	3.16	-11342	15626	15442	15216	15032	14806	15535	15125	329	4570	500	10680	10	1	65803770	10081	89.07	3.40	12	0.20	172.00	4505.00	25200	20230626	-39.21	12570	20240416	21.88	17950	-14.65	20240202	12570	21.88	20240416	25200	-39.21	20230626	12570	21.88	20240416	2.84	N	225570	500	329 억	2078038	N	N	169	N	N
96	20240613	100851	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15320	60	2	0.39	1521273890	99869	24.51	15280	15330	15090	19830	10690	15260	15232.69	3.16	-11125	15626	15442	15216	15032	14806	15535	15125	329	4570	500	10680	10	1	65803770	10081	89.07	3.40	12	0.15	172.00	4505.00	25200	20230626	-39.21	12570	20240416	21.88	17950	-14.65	20240202	12570	21.88	20240416	25200	-39.21	20230626	12570	21.88	20240416	2.84	N	225570	500	329 억	2078038	N	N	169	N	N
97	20240613	090900	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15160	-100	5	-0.66	536868000	35271	8.66	15280	15320	15120	19830	10690	15260	15221.23	3.16	-14913	15626	15442	15216	15032	14806	15535	15125	329	4570	500	10680	10	1	65803770	9976	88.14	3.37	12	0.05	172.00	4505.00	25200	20230626	-39.84	12570	20240416	20.60	17950	-15.54	20240202	12570	20.60	20240416	25200	-39.84	20230626	12570	20.60	20240416	2.84	N	225570	500	329 억	2078038	N	N	169	N	N
98	20240612	160844	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15260	220	2	1.46	6107309700	401137	88.02	15100	15400	14990	19550	10530	15040	15224.84	3.18	1034	15620	15330	15060	14770	14500	15475	14915	329	4510	500	10520	10	1	65803770	10042	88.72	3.39	12	0.61	172.00	4505.00	25200	20230626	-39.44	12570	20240416	21.40	17950	-14.99	20240202	12570	21.40	20240416	25200	-39.44	20230626	12570	21.40	20240416	2.94	N	225570	500	329 억	2093645	N	N	169	N	N
99	20240612	150855	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15350	310	2	2.06	5623362130	369426	81.06	15100	15400	14990	19550	10530	15040	15221.89	3.18	330	15620	15330	15060	14770	14500	15475	14915	329	4510	500	10520	10	1	65803770	10101	89.24	3.41	12	0.56	172.00	4505.00	25200	20230626	-39.09	12570	20240416	22.12	17950	-14.48	20240202	12570	22.12	20240416	25200	-39.09	20230626	12570	22.12	20240416	2.94	N	225570	500	329 억	2093645	N	N	0	N	N
100	20240612	140848	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15180	140	2	0.93	4473862070	293913	64.49	15100	15400	14990	19550	10530	15040	15221.72	3.18	19050	15620	15330	15060	14770	14500	15475	14915	329	4510	500	10520	10	1	65803770	9989	88.26	3.37	12	0.45	172.00	4505.00	25200	20230626	-39.76	12570	20240416	20.76	17950	-15.43	20240202	12570	20.76	20240416	25200	-39.76	20230626	12570	20.76	20240416	2.94	N	225570	500	329 억	2093645	N	N	0	N	N
101	20240612	130850	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15190	150	2	1.00	3912354900	256886	56.37	15100	15400	14990	19550	10530	15040	15229.93	3.18	23192	15620	15330	15060	14770	14500	15475	14915	329	4510	500	10520	10	1	65803770	9996	88.31	3.37	12	0.39	172.00	4505.00	25200	20230626	-39.72	12570	20240416	20.84	17950	-15.38	20240202	12570	20.84	20240416	25200	-39.72	20230626	12570	20.84	20240416	2.94	N	225570	500	329 억	2093645	N	N	0	N	N
102	20240612	120847	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15290	250	2	1.66	3339394120	219276	48.11	15100	15400	14990	19550	10530	15040	15229.18	3.18	22722	15620	15330	15060	14770	14500	15475	14915	329	4510	500	10520	10	1	65803770	10061	88.90	3.39	12	0.33	172.00	4505.00	25200	20230626	-39.33	12570	20240416	21.64	17950	-14.82	20240202	12570	21.64	20240416	25200	-39.33	20230626	12570	21.64	20240416	2.94	N	225570	500	329 억	2093645	N	N	0	N	N
103	20240612	110847	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15300	260	2	1.73	2202192370	145156	31.85	15100	15330	14990	19550	10530	15040	15171.21	3.18	8189	15620	15330	15060	14770	14500	15475	14915	329	4510	500	10520	10	1	65803770	10068	88.95	3.40	12	0.22	172.00	4505.00	25200	20230626	-39.29	12570	20240416	21.72	17950	-14.76	20240202	12570	21.72	20240416	25200	-39.29	20230626	12570	21.72	20240416	2.94	N	225570	500	329 억	2093645	N	N	0	N	N
104	20240612	100849	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15210	170	2	1.13	1317038920	87102	19.11	15100	15230	14990	19550	10530	15040	15120.65	3.18	-3686	15620	15330	15060	14770	14500	15475	14915	329	4510	500	10520	10	1	65803770	10009	88.43	3.38	12	0.13	172.00	4505.00	25200	20230626	-39.64	12570	20240416	21.00	17950	-15.26	20240202	12570	21.00	20240416	25200	-39.64	20230626	12570	21.00	20240416	2.94	N	225570	500	329 억	2093645	N	N	0	N	N
105	20240612	090850	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15070	30	2	0.20	216577020	14377	3.15	15100	15140	14990	19550	10530	15040	15064.13	3.18	-4432	15620	15330	15060	14770	14500	15475	14915	329	4510	500	10520	10	1	65803770	9917	87.62	3.35	12	0.02	172.00	4505.00	25200	20230626	-40.20	12570	20240416	19.89	17950	-16.04	20240202	12570	19.89	20240416	25200	-40.20	20230626	12570	19.89	20240416	2.94	N	225570	500	329 억	2093645	N	N	0	N	N
106	20240610	160841	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15040	900	2	6.36	16656728360	1115790	504.28	14390	15200	14300	18380	9900	14140	14928.19	2.71	296369	14606	14372	14236	14002	13866	14305	13935	329	4240	500	9890	10	1	65803770	9897	87.44	3.34	12	1.70	172.00	4505.00	25200	20230626	-40.32	12570	20240416	19.65	17950	-16.21	20240202	12570	19.65	20240416	25200	-40.32	20230626	12570	19.65	20240416	2.93	N	225570	500	329 억	1785911	N	N	48	N	N
107	20240610	150850	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15110	970	2	6.86	16081285580	1077531	486.98	14390	15200	14300	18380	9900	14140	14924.20	2.71	291346	14606	14372	14236	14002	13866	14305	13935	329	4240	500	9890	10	1	65803770	9943	87.85	3.35	12	1.64	172.00	4505.00	25200	20230626	-40.04	12570	20240416	20.21	17950	-15.82	20240202	12570	20.21	20240416	25200	-40.04	20230626	12570	20.21	20240416	2.93	N	225570	500	329 억	1785911	N	N	0	N	N
108	20240610	140845	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15100	960	2	6.79	14563599040	977040	441.57	14390	15200	14300	18380	9900	14140	14905.84	2.71	290923	14606	14372	14236	14002	13866	14305	13935	329	4240	500	9890	10	1	65803770	9936	87.79	3.35	12	1.48	172.00	4505.00	25200	20230626	-40.08	12570	20240416	20.13	17950	-15.88	20240202	12570	20.13	20240416	25200	-40.08	20230626	12570	20.13	20240416	2.93	N	225570	500	329 억	1785911	N	N	0	N	N
109	20240610	130842	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15080	940	2	6.65	12613608160	848143	383.31	14390	15180	14300	18380	9900	14140	14872.03	2.71	250934	14606	14372	14236	14002	13866	14305	13935	329	4240	500	9890	10	1	65803770	9923	87.67	3.35	12	1.29	172.00	4505.00	25200	20230626	-40.16	12570	20240416	19.97	17950	-15.99	20240202	12570	19.97	20240416	25200	-40.16	20230626	12570	19.97	20240416	2.93	N	225570	500	329 억	1785911	N	N	0	N	N
110	20240610	120844	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15020	880	2	6.22	11323990180	762525	344.62	14390	15180	14300	18380	9900	14140	14850.65	2.71	235359	14606	14372	14236	14002	13866	14305	13935	329	4240	500	9890	10	1	65803770	9884	87.33	3.33	12	1.16	172.00	4505.00	25200	20230626	-40.40	12570	20240416	19.49	17950	-16.32	20240202	12570	19.49	20240416	25200	-40.40	20230626	12570	19.49	20240416	2.93	N	225570	500	329 억	1785911	N	N	0	N	N
111	20240610	110846	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15000	860	2	6.08	8933027140	603772	272.87	14390	15100	14300	18380	9900	14140	14795.37	2.71	180059	14606	14372	14236	14002	13866	14305	13935	329	4240	500	9890	10	1	65803770	9871	87.21	3.33	12	0.92	172.00	4505.00	25200	20230626	-40.48	12570	20240416	19.33	17950	-16.43	20240202	12570	19.33	20240416	25200	-40.48	20230626	12570	19.33	20240416	2.93	N	225570	500	329 억	1785911	N	N	0	N	N
112	20240610	100843	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14950	810	2	5.73	6435915730	436420	197.24	14390	15100	14300	18380	9900	14140	14747.07	2.71	131726	14606	14372	14236	14002	13866	14305	13935	329	4240	500	9890	10	1	65803770	9838	86.92	3.32	12	0.66	172.00	4505.00	25200	20230626	-40.67	12570	20240416	18.93	17950	-16.71	20240202	12570	18.93	20240416	25200	-40.67	20230626	12570	18.93	20240416	2.93	N	225570	500	329 억	1785911	N	N	0	N	N
113	20240610	090848	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14480	340	2	2.40	1092592490	75505	34.12	14390	14590	14300	18380	9900	14140	14470.47	2.71	13452	14606	14372	14236	14002	13866	14305	13935	329	4240	500	9890	10	1	65803770	9528	84.19	3.21	12	0.11	172.00	4505.00	25200	20230626	-42.54	12570	20240416	15.19	17950	-19.33	20240202	12570	15.19	20240416	25200	-42.54	20230626	12570	15.19	20240416	2.93	N	225570	500	329 억	1785911	N	N	0	N	N
114	20240607	160912	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14140	-150	5	-1.05	3093350760	217710	55.38	14470	14470	14100	18570	10010	14290	14208.83	2.77	-46737	15190	14740	14460	14010	13730	14600	13870	329	4280	500	10000	10	1	65803770	9305	82.21	3.14	12	0.33	172.00	4505.00	25200	20230626	-43.89	12570	20240416	12.49	17950	-21.23	20240202	12570	12.49	20240416	25200	-43.89	20230626	12570	12.49	20240416	2.92	N	225570	500	329 억	1824040	N	N	20	N	N
115	20240607	150918	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14180	-110	5	-0.77	2640290070	185650	47.23	14470	14470	14100	18570	10010	14290	14221.87	2.77	-32454	15190	14740	14460	14010	13730	14600	13870	329	4280	500	10000	10	1	65803770	9331	82.44	3.15	12	0.28	172.00	4505.00	25200	20230626	-43.73	12570	20240416	12.81	17950	-21.00	20240202	12570	12.81	20240416	25200	-43.73	20230626	12570	12.81	20240416	2.92	N	225570	500	329 억	1824040	N	N	20	N	N
116	20240607	140912	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14180	-110	5	-0.77	2176623920	152932	38.91	14470	14470	14100	18570	10010	14290	14232.63	2.77	-18382	15190	14740	14460	14010	13730	14600	13870	329	4280	500	10000	10	1	65803770	9331	82.44	3.15	12	0.23	172.00	4505.00	25200	20230626	-43.73	12570	20240416	12.81	17950	-21.00	20240202	12570	12.81	20240416	25200	-43.73	20230626	12570	12.81	20240416	2.92	N	225570	500	329 억	1824040	N	N	20	N	N
117	20240607	130908	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14240	-50	5	-0.35	1921686930	135005	34.34	14470	14470	14100	18570	10010	14290	14234.19	2.77	-9295	15190	14740	14460	14010	13730	14600	13870	329	4280	500	10000	10	1	65803770	9370	82.79	3.16	12	0.21	172.00	4505.00	25200	20230626	-43.49	12570	20240416	13.29	17950	-20.67	20240202	12570	13.29	20240416	25200	-43.49	20230626	12570	13.29	20240416	2.92	N	225570	500	329 억	1824040	N	N	20	N	N
118	20240607	120913	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14260	-30	5	-0.21	1735979580	121954	31.02	14470	14470	14100	18570	10010	14290	14234.71	2.77	-5418	15190	14740	14460	14010	13730	14600	13870	329	4280	500	10000	10	1	65803770	9384	82.91	3.17	12	0.19	172.00	4505.00	25200	20230626	-43.41	12570	20240416	13.44	17950	-20.56	20240202	12570	13.44	20240416	25200	-43.41	20230626	12570	13.44	20240416	2.92	N	225570	500	329 억	1824040	N	N	20	N	N
119	20240607	110859	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14260	-30	5	-0.21	1422108270	99966	25.43	14470	14470	14100	18570	10010	14290	14225.92	2.77	-7382	15190	14740	14460	14010	13730	14600	13870	329	4280	500	10000	10	1	65803770	9384	82.91	3.17	12	0.15	172.00	4505.00	25200	20230626	-43.41	12570	20240416	13.44	17950	-20.56	20240202	12570	13.44	20240416	25200	-43.41	20230626	12570	13.44	20240416	2.92	N	225570	500	329 억	1824040	N	N	20	N	N
120	20240607	100913	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14190	-100	5	-0.70	1263444610	88797	22.59	14470	14470	14100	18570	10010	14290	14228.46	2.77	-7527	15190	14740	14460	14010	13730	14600	13870	329	4280	500	10000	10	1	65803770	9338	82.50	3.15	12	0.13	172.00	4505.00	25200	20230626	-43.69	12570	20240416	12.89	17950	-20.95	20240202	12570	12.89	20240416	25200	-43.69	20230626	12570	12.89	20240416	2.92	N	225570	500	329 억	1824040	N	N	20	N	N
121	20240607	090911	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14280	-10	5	-0.07	389380090	27109	6.90	14470	14470	14250	18570	10010	14290	14363.50	2.77	-1197	15190	14740	14460	14010	13730	14600	13870	329	4280	500	10000	10	1	65803770	9397	83.02	3.17	12	0.04	172.00	4505.00	25200	20230626	-43.33	12570	20240416	13.60	17950	-20.45	20240202	12570	13.60	20240416	25200	-43.33	20230626	12570	13.60	20240416	2.92	N	225570	500	329 억	1824040	N	N	20	N	N
122	20240605	160909	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14290	150	2	1.06	5631346650	387038	144.86	14520	14910	14180	18380	9900	14140	14550.03	2.79	-14894	14766	14452	14266	13952	13766	14360	13860	329	4240	500	9890	10	1	65803770	9403	83.08	3.17	12	0.59	172.00	4505.00	25200	20230626	-43.29	12570	20240416	13.68	17950	-20.39	20240202	12570	13.68	20240416	25200	-43.29	20230626	12570	13.68	20240416	2.92	N	225570	500	329 억	1836212	N	N	20	N	N
123	20240605	150906	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14330	190	2	1.34	5460720190	375106	140.40	14520	14910	14180	18380	9900	14140	14557.81	2.79	-18490	14766	14452	14266	13952	13766	14360	13860	329	4240	500	9890	10	1	65803770	9430	83.31	3.18	12	0.57	172.00	4505.00	25200	20230626	-43.13	12570	20240416	14.00	17950	-20.17	20240202	12570	14.00	20240416	25200	-43.13	20230626	12570	14.00	20240416	2.92	N	225570	500	329 억	1836212	N	N	59	N	N
124	20240605	140908	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14290	150	2	1.06	4957956360	339881	127.21	14520	14910	14290	18380	9900	14140	14587.33	2.79	-19517	14766	14452	14266	13952	13766	14360	13860	329	4240	500	9890	10	1	65803770	9403	83.08	3.17	12	0.52	172.00	4505.00	25200	20230626	-43.29	12570	20240416	13.68	17950	-20.39	20240202	12570	13.68	20240416	25200	-43.29	20230626	12570	13.68	20240416	2.92	N	225570	500	329 억	1836212	N	N	59	N	N
125	20240605	130908	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14370	230	2	1.63	4707880970	322429	120.68	14520	14910	14290	18380	9900	14140	14601.30	2.79	-16412	14766	14452	14266	13952	13766	14360	13860	329	4240	500	9890	10	1	65803770	9456	83.55	3.19	12	0.49	172.00	4505.00	25200	20230626	-42.98	12570	20240416	14.32	17950	-19.94	20240202	12570	14.32	20240416	25200	-42.98	20230626	12570	14.32	20240416	2.92	N	225570	500	329 억	1836212	N	N	59	N	N
126	20240605	120905	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14340	200	2	1.41	4460215030	305203	114.23	14520	14910	14290	18380	9900	14140	14613.93	2.79	-11732	14766	14452	14266	13952	13766	14360	13860	329	4240	500	9890	10	1	65803770	9436	83.37	3.18	12	0.46	172.00	4505.00	25200	20230626	-43.10	12570	20240416	14.08	17950	-20.11	20240202	12570	14.08	20240416	25200	-43.10	20230626	12570	14.08	20240416	2.92	N	225570	500	329 억	1836212	N	N	59	N	N
127	20240605	110906	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14330	190	2	1.34	4212416440	287919	107.76	14520	14910	14320	18380	9900	14140	14630.56	2.79	-7405	14766	14452	14266	13952	13766	14360	13860	329	4240	500	9890	10	1	65803770	9430	83.31	3.18	12	0.44	172.00	4505.00	25200	20230626	-43.13	12570	20240416	14.00	17950	-20.17	20240202	12570	14.00	20240416	25200	-43.13	20230626	12570	14.00	20240416	2.92	N	225570	500	329 억	1836212	N	N	59	N	N
128	20240605	100905	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14410	270	2	1.91	3758439480	256377	95.96	14520	14910	14320	18380	9900	14140	14659.82	2.79	-2076	14766	14452	14266	13952	13766	14360	13860	329	4240	500	9890	10	1	65803770	9482	83.78	3.20	12	0.39	172.00	4505.00	25200	20230626	-42.82	12570	20240416	14.64	17950	-19.72	20240202	12570	14.64	20240416	25200	-42.82	20230626	12570	14.64	20240416	2.92	N	225570	500	329 억	1836212	N	N	59	N	N
129	20240605	090903	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14790	650	2	4.60	2068263400	140663	52.65	14520	14910	14370	18380	9900	14140	14703.68	2.79	2984	14766	14452	14266	13952	13766	14360	13860	329	4240	500	9890	10	1	65803770	9732	85.99	3.28	12	0.21	172.00	4505.00	25200	20230626	-41.31	12570	20240416	17.66	17950	-17.60	20240202	12570	17.66	20240416	25200	-41.31	20230626	12570	17.66	20240416	2.92	N	225570	500	329 억	1836212	N	N	59	N	N
130	20240604	160858	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14140	-380	5	-2.62	3788032930	264217	60.85	14420	14580	14080	18870	10170	14520	14337.35	2.79	-4954	15013	14766	14463	14216	13913	14890	14340	329	4350	500	10160	10	1	65803770	9305	82.21	3.14	12	0.40	172.00	4505.00	25200	20230626	-43.89	12570	20240416	12.49	17950	-21.23	20240202	12570	12.49	20240416	25200	-43.89	20230626	12570	12.49	20240416	2.94	N	225570	500	329 억	1835670	N	N	59	N	N
131	20240604	150857	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14150	-370	5	-2.55	3505521840	244216	56.25	14420	14580	14100	18870	10170	14520	14354.18	2.79	-7720	15013	14766	14463	14216	13913	14890	14340	329	4350	500	10160	10	1	65803770	9311	82.27	3.14	12	0.37	172.00	4505.00	25200	20230626	-43.85	12570	20240416	12.57	17950	-21.17	20240202	12570	12.57	20240416	25200	-43.85	20230626	12570	12.57	20240416	2.94	N	225570	500	329 억	1835670	N	N	685	N	N
132	20240604	140900	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14360	-160	5	-1.10	2602885500	180882	41.66	14420	14580	14300	18870	10170	14520	14389.96	2.79	12994	15013	14766	14463	14216	13913	14890	14340	329	4350	500	10160	10	1	65803770	9449	83.49	3.19	12	0.27	172.00	4505.00	25200	20230626	-43.02	12570	20240416	14.24	17950	-20.00	20240202	12570	14.24	20240416	25200	-43.02	20230626	12570	14.24	20240416	2.94	N	225570	500	329 억	1835670	N	N	685	N	N
133	20240604	130856	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14360	-160	5	-1.10	2300178300	159767	36.80	14420	14580	14300	18870	10170	14520	14397.07	2.79	15429	15013	14766	14463	14216	13913	14890	14340	329	4350	500	10160	10	1	65803770	9449	83.49	3.19	12	0.24	172.00	4505.00	25200	20230626	-43.02	12570	20240416	14.24	17950	-20.00	20240202	12570	14.24	20240416	25200	-43.02	20230626	12570	14.24	20240416	2.94	N	225570	500	329 억	1835670	N	N	685	N	N
134	20240604	120855	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14380	-140	5	-0.96	1841502640	128000	29.48	14420	14520	14300	18870	10170	14520	14386.73	2.79	22108	15013	14766	14463	14216	13913	14890	14340	329	4350	500	10160	10	1	65803770	9463	83.60	3.19	12	0.19	172.00	4505.00	25200	20230626	-42.94	12570	20240416	14.40	17950	-19.89	20240202	12570	14.40	20240416	25200	-42.94	20230626	12570	14.40	20240416	2.94	N	225570	500	329 억	1835670	N	N	685	N	N
135	20240604	110852	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14310	-210	5	-1.45	1640186980	113953	26.24	14420	14520	14300	18870	10170	14520	14393.53	2.79	20734	15013	14766	14463	14216	13913	14890	14340	329	4350	500	10160	10	1	65803770	9417	83.20	3.18	12	0.17	172.00	4505.00	25200	20230626	-43.21	12570	20240416	13.84	17950	-20.28	20240202	12570	13.84	20240416	25200	-43.21	20230626	12570	13.84	20240416	2.94	N	225570	500	329 억	1835670	N	N	685	N	N
136	20240604	100854	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14370	-150	5	-1.03	1193656270	82860	19.08	14420	14520	14300	18870	10170	14520	14405.68	2.79	19331	15013	14766	14463	14216	13913	14890	14340	329	4350	500	10160	10	1	65803770	9456	83.55	3.19	12	0.13	172.00	4505.00	25200	20230626	-42.98	12570	20240416	14.32	17950	-19.94	20240202	12570	14.32	20240416	25200	-42.98	20230626	12570	14.32	20240416	2.94	N	225570	500	329 억	1835670	N	N	685	N	N
137	20240604	090854	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14470	-50	5	-0.34	265026300	18328	4.22	14420	14510	14420	18870	10170	14520	14460.15	2.79	5122	15013	14766	14463	14216	13913	14890	14340	329	4350	500	10160	10	1	65803770	9522	84.13	3.21	12	0.03	172.00	4505.00	25200	20230626	-42.58	12570	20240416	15.12	17950	-19.39	20240202	12570	15.12	20240416	25200	-42.58	20230626	12570	15.12	20240416	2.94	N	225570	500	329 억	1835670	N	N	685	N	N
138	20240603	160844	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14520	500	2	3.57	6237107670	431149	207.03	14220	14710	14160	18220	9820	14020	14466.13	2.64	100066	14200	14110	13950	13860	13700	14155	13905	329	4200	500	9810	10	1	65803770	9555	84.42	3.22	12	0.66	172.00	4505.00	25200	20230626	-42.38	12570	20240416	15.51	17950	-19.11	20240202	12570	15.51	20240416	25200	-42.38	20230626	12570	15.51	20240416	2.95	N	225570	500	329 억	1736699	N	N	685	N	N
139	20240603	150846	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14540	520	2	3.71	6041302750	417676	200.56	14220	14710	14160	18220	9820	14020	14464.09	2.64	98440	14200	14110	13950	13860	13700	14155	13905	329	4200	500	9810	10	1	65803770	9568	84.53	3.23	12	0.63	172.00	4505.00	25200	20230626	-42.30	12570	20240416	15.67	17950	-19.00	20240202	12570	15.67	20240416	25200	-42.30	20230626	12570	15.67	20240416	2.95	N	225570	500	329 억	1736699	N	N	281	N	N
140	20240603	140845	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14430	410	2	2.92	5597152260	387042	185.85	14220	14710	14160	18220	9820	14020	14461.36	2.64	84663	14200	14110	13950	13860	13700	14155	13905	329	4200	500	9810	10	1	65803770	9495	83.90	3.20	12	0.59	172.00	4505.00	25200	20230626	-42.74	12570	20240416	14.80	17950	-19.61	20240202	12570	14.80	20240416	25200	-42.74	20230626	12570	14.80	20240416	2.95	N	225570	500	329 억	1736699	N	N	281	N	N
141	20240603	130846	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14480	460	2	3.28	5324791830	368217	176.81	14220	14710	14160	18220	9820	14020	14461.02	2.64	79876	14200	14110	13950	13860	13700	14155	13905	329	4200	500	9810	10	1	65803770	9528	84.19	3.21	12	0.56	172.00	4505.00	25200	20230626	-42.54	12570	20240416	15.19	17950	-19.33	20240202	12570	15.19	20240416	25200	-42.54	20230626	12570	15.19	20240416	2.95	N	225570	500	329 억	1736699	N	N	281	N	N
142	20240603	120845	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14390	370	2	2.64	4880526190	337563	162.09	14220	14710	14160	18220	9820	14020	14458.12	2.64	67074	14200	14110	13950	13860	13700	14155	13905	329	4200	500	9810	10	1	65803770	9469	83.66	3.19	12	0.51	172.00	4505.00	25200	20230626	-42.90	12570	20240416	14.48	17950	-19.83	20240202	12570	14.48	20240416	25200	-42.90	20230626	12570	14.48	20240416	2.95	N	225570	500	329 억	1736699	N	N	281	N	N
143	20240603	110839	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14480	460	2	3.28	4625906400	319859	153.59	14220	14710	14160	18220	9820	14020	14462.33	2.64	67104	14200	14110	13950	13860	13700	14155	13905	329	4200	500	9810	10	1	65803770	9528	84.19	3.21	12	0.49	172.00	4505.00	25200	20230626	-42.54	12570	20240416	15.19	17950	-19.33	20240202	12570	15.19	20240416	25200	-42.54	20230626	12570	15.19	20240416	2.95	N	225570	500	329 억	1736699	N	N	281	N	N
144	20240603	100835	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14450	430	2	3.07	3654439500	252537	121.26	14220	14710	14160	18220	9820	14020	14470.91	2.64	74070	14200	14110	13950	13860	13700	14155	13905	329	4200	500	9810	10	1	65803770	9509	84.01	3.21	12	0.38	172.00	4505.00	25200	20230626	-42.66	12570	20240416	14.96	17950	-19.50	20240202	12570	14.96	20240416	25200	-42.66	20230626	12570	14.96	20240416	2.95	N	225570	500	329 억	1736699	N	N	281	N	N
145	20240603	090835	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14410	390	2	2.78	1009540900	70605	33.90	14220	14500	14160	18220	9820	14020	14298.44	2.64	10638	14200	14110	13950	13860	13700	14155	13905	329	4200	500	9810	10	1	65803770	9482	83.78	3.20	12	0.11	172.00	4505.00	25200	20230626	-42.82	12570	20240416	14.64	17950	-19.72	20240202	12570	14.64	20240416	25200	-42.82	20230626	12570	14.64	20240416	2.95	N	225570	500	329 억	1736699	N	N	281	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History