KissMeData/078340/price/prices-20240501.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	20240531	160658	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	40200	-1150	5	-2.78	6661844600	164581	542.54	41400	41650	40200	53700	28950	41350	40478.51	10.18	-28174	41950	41650	41100	40800	40250	41800	40950	64	12350	500	30590	50	1	12737755	5121	13.00	0.42	12	1.29	3093.00	96852.00	70400	20230626	-42.90	37750	20240416	6.49	48700	-17.45	20240208	37750	6.49	20240416	70400	-42.90	20230626	37750	6.49	20240416	2.94	N	078340	500	64 억	1296773	N	N	134	N	N
3	20240531	150653	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	40600	-750	5	-1.81	2714152650	66429	218.98	41400	41650	40400	53700	28950	41350	40857.95	10.18	-23369	41950	41650	41100	40800	40250	41800	40950	64	12350	500	30590	50	1	12737755	5172	13.13	0.42	12	0.52	3093.00	96852.00	70400	20230626	-42.33	37750	20240416	7.55	48700	-16.63	20240208	37750	7.55	20240416	70400	-42.33	20230626	37750	7.55	20240416	2.94	N	078340	500	64 억	1296773	N	N	0	N	N
4	20240531	140654	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	40650	-700	5	-1.69	2314382600	56574	186.50	41400	41650	40400	53700	28950	41350	40908.94	10.18	-19318	41950	41650	41100	40800	40250	41800	40950	64	12350	500	30590	50	1	12737755	5178	13.14	0.42	12	0.44	3093.00	96852.00	70400	20230626	-42.26	37750	20240416	7.68	48700	-16.53	20240208	37750	7.68	20240416	70400	-42.26	20230626	37750	7.68	20240416	2.94	N	078340	500	64 억	1296773	N	N	0	N	N
5	20240531	130659	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	40500	-850	5	-2.06	2011982600	49113	161.90	41400	41650	40500	53700	28950	41350	40966.40	10.18	-16783	41950	41650	41100	40800	40250	41800	40950	64	12350	500	30590	50	1	12737755	5159	13.09	0.42	12	0.39	3093.00	96852.00	70400	20230626	-42.47	37750	20240416	7.28	48700	-16.84	20240208	37750	7.28	20240416	70400	-42.47	20230626	37750	7.28	20240416	2.94	N	078340	500	64 억	1296773	N	N	0	N	N
6	20240531	120702	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	40850	-500	5	-1.21	1675978100	40850	134.66	41400	41650	40550	53700	28950	41350	41027.62	10.18	-13403	41950	41650	41100	40800	40250	41800	40950	64	12350	500	30590	50	1	12737755	5203	13.21	0.42	12	0.32	3093.00	96852.00	70400	20230626	-41.97	37750	20240416	8.21	48700	-16.12	20240208	37750	8.21	20240416	70400	-41.97	20230626	37750	8.21	20240416	2.94	N	078340	500	64 억	1296773	N	N	0	N	N
7	20240531	110658	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	40750	-600	5	-1.45	1329159400	32344	106.62	41400	41650	40550	53700	28950	41350	41094.47	10.18	-10572	41950	41650	41100	40800	40250	41800	40950	64	12350	500	30590	50	1	12737755	5191	13.17	0.42	12	0.25	3093.00	96852.00	70400	20230626	-42.12	37750	20240416	7.95	48700	-16.32	20240208	37750	7.95	20240416	70400	-42.12	20230626	37750	7.95	20240416	2.94	N	078340	500	64 억	1296773	N	N	0	N	N
8	20240531	100700	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	41250	-100	5	-0.24	636927750	15400	50.77	41400	41650	41100	53700	28950	41350	41358.94	10.18	-2742	41950	41650	41100	40800	40250	41800	40950	64	12350	500	30590	50	1	12737755	5254	13.34	0.43	12	0.12	3093.00	96852.00	70400	20230626	-41.41	37750	20240416	9.27	48700	-15.30	20240208	37750	9.27	20240416	70400	-41.41	20230626	37750	9.27	20240416	2.94	N	078340	500	64 억	1296773	N	N	0	N	N
9	20240531	090657	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	41500	150	2	0.36	88296350	2131	7.02	41400	41650	41100	53700	28950	41350	41434.23	10.18	419	41950	41650	41100	40800	40250	41800	40950	64	12350	500	30590	50	1	12737755	5286	13.42	0.43	12	0.02	3093.00	96852.00	70400	20230626	-41.05	37750	20240416	9.93	48700	-14.78	20240208	37750	9.93	20240416	70400	-41.05	20230626	37750	9.93	20240416	2.94	N	078340	500	64 억	1296773	N	N	0	N	N
10	20240530	160654	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	41350	500	2	1.22	1240334150	30144	73.34	40700	41400	40550	53100	28600	40850	41146.97	10.14	4415	41816	41332	40866	40382	39916	41575	40625	64	12250	500	30220	50	1	12737755	5267	13.37	0.43	12	0.24	3093.00	96852.00	70400	20230626	-41.26	37750	20240416	9.54	48700	-15.09	20240208	37750	9.54	20240416	70400	-41.26	20230626	37750	9.54	20240416	2.92	N	078340	500	64 억	1291181	N	N	22	N	N
11	20240530	150655	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	41250	400	2	0.98	1081030950	26289	63.97	40700	41400	40550	53100	28600	40850	41121.06	10.14	3409	41816	41332	40866	40382	39916	41575	40625	64	12250	500	30220	50	1	12737755	5254	13.34	0.43	12	0.21	3093.00	96852.00	70400	20230626	-41.41	37750	20240416	9.27	48700	-15.30	20240208	37750	9.27	20240416	70400	-41.41	20230626	37750	9.27	20240416	2.92	N	078340	500	64 억	1291181	N	N	22	N	N
12	20240530	140655	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	41200	350	2	0.86	914139600	22239	54.11	40700	41400	40550	53100	28600	40850	41105.27	10.14	2397	41816	41332	40866	40382	39916	41575	40625	64	12250	500	30220	50	1	12737755	5248	13.32	0.43	12	0.17	3093.00	96852.00	70400	20230626	-41.48	37750	20240416	9.14	48700	-15.40	20240208	37750	9.14	20240416	70400	-41.48	20230626	37750	9.14	20240416	2.92	N	078340	500	64 억	1291181	N	N	22	N	N
13	20240530	130656	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	41100	250	2	0.61	775556050	18863	45.90	40700	41400	40550	53100	28600	40850	41115.23	10.14	2160	41816	41332	40866	40382	39916	41575	40625	64	12250	500	30220	50	1	12737755	5235	13.29	0.42	12	0.15	3093.00	96852.00	70400	20230626	-41.62	37750	20240416	8.87	48700	-15.61	20240208	37750	8.87	20240416	70400	-41.62	20230626	37750	8.87	20240416	2.92	N	078340	500	64 억	1291181	N	N	22	N	N
14	20240530	120655	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	41100	250	2	0.61	661354950	16082	39.13	40700	41400	40550	53100	28600	40850	41123.96	10.14	2021	41816	41332	40866	40382	39916	41575	40625	64	12250	500	30220	50	1	12737755	5235	13.29	0.42	12	0.13	3093.00	96852.00	70400	20230626	-41.62	37750	20240416	8.87	48700	-15.61	20240208	37750	8.87	20240416	70400	-41.62	20230626	37750	8.87	20240416	2.92	N	078340	500	64 억	1291181	N	N	22	N	N
15	20240530	110655	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	41250	400	2	0.98	545583800	13271	32.29	40700	41400	40550	53100	28600	40850	41111.02	10.14	2022	41816	41332	40866	40382	39916	41575	40625	64	12250	500	30220	50	1	12737755	5254	13.34	0.43	12	0.10	3093.00	96852.00	70400	20230626	-41.41	37750	20240416	9.27	48700	-15.30	20240208	37750	9.27	20240416	70400	-41.41	20230626	37750	9.27	20240416	2.92	N	078340	500	64 억	1291181	N	N	22	N	N
16	20240530	100656	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	41300	450	2	1.10	387916900	9448	22.99	40700	41400	40550	53100	28600	40850	41058.14	10.14	329	41816	41332	40866	40382	39916	41575	40625	64	12250	500	30220	50	1	12737755	5261	13.35	0.43	12	0.07	3093.00	96852.00	70400	20230626	-41.34	37750	20240416	9.40	48700	-15.20	20240208	37750	9.40	20240416	70400	-41.34	20230626	37750	9.40	20240416	2.92	N	078340	500	64 억	1291181	N	N	22	N	N
17	20240530	090655	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	40600	-250	5	-0.61	58163250	1429	3.48	40700	40950	40550	53100	28600	40850	40701.86	10.14	-1030	41816	41332	40866	40382	39916	41575	40625	64	12250	500	30220	50	1	12737755	5172	13.13	0.42	12	0.01	3093.00	96852.00	70400	20230626	-42.33	37750	20240416	7.55	48700	-16.63	20240208	37750	7.55	20240416	70400	-42.33	20230626	37750	7.55	20240416	2.92	N	078340	500	64 억	1291181	N	N	22	N	N
18	20240529	160649	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	40850	300	2	0.74	1672523850	40851	65.97	40450	41350	40400	52700	28400	40550	40942.15	10.00	14347	42050	41300	40900	40150	39750	41100	39950	64	12150	500	30000	50	1	12737755	5203	13.21	0.42	12	0.32	3093.00	96852.00	70400	20230626	-41.97	37750	20240416	8.21	48700	-16.12	20240208	37750	8.21	20240416	70400	-41.97	20230626	37750	8.21	20240416	2.85	N	078340	500	64 억	1273449	N	N	22	N	N
19	20240529	150648	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	40850	300	2	0.74	1555820100	37995	61.36	40450	41350	40400	52700	28400	40550	40948.06	10.00	13603	42050	41300	40900	40150	39750	41100	39950	64	12150	500	30000	50	1	12737755	5203	13.21	0.42	12	0.30	3093.00	96852.00	70400	20230626	-41.97	37750	20240416	8.21	48700	-16.12	20240208	37750	8.21	20240416	70400	-41.97	20230626	37750	8.21	20240416	2.85	N	078340	500	64 억	1273449	N	N	23	N	N
20	20240529	140649	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	41000	450	2	1.11	1444663600	35279	56.97	40450	41350	40400	52700	28400	40550	40949.72	10.00	13776	42050	41300	40900	40150	39750	41100	39950	64	12150	500	30000	50	1	12737755	5222	13.26	0.42	12	0.28	3093.00	96852.00	70400	20230626	-41.76	37750	20240416	8.61	48700	-15.81	20240208	37750	8.61	20240416	70400	-41.76	20230626	37750	8.61	20240416	2.85	N	078340	500	64 억	1273449	N	N	23	N	N
21	20240529	130650	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	41100	550	2	1.36	1358260900	33174	53.57	40450	41350	40400	52700	28400	40550	40943.58	10.00	13616	42050	41300	40900	40150	39750	41100	39950	64	12150	500	30000	50	1	12737755	5235	13.29	0.42	12	0.26	3093.00	96852.00	70400	20230626	-41.62	37750	20240416	8.87	48700	-15.61	20240208	37750	8.87	20240416	70400	-41.62	20230626	37750	8.87	20240416	2.85	N	078340	500	64 억	1273449	N	N	23	N	N
22	20240529	120653	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	41100	550	2	1.36	1285915250	31412	50.73	40450	41350	40400	52700	28400	40550	40937.12	10.00	12703	42050	41300	40900	40150	39750	41100	39950	64	12150	500	30000	50	1	12737755	5235	13.29	0.42	12	0.25	3093.00	96852.00	70400	20230626	-41.62	37750	20240416	8.87	48700	-15.61	20240208	37750	8.87	20240416	70400	-41.62	20230626	37750	8.87	20240416	2.85	N	078340	500	64 억	1273449	N	N	23	N	N
23	20240529	110651	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	41200	650	2	1.60	1123521450	27475	44.37	40450	41300	40400	52700	28400	40550	40892.55	10.00	11492	42050	41300	40900	40150	39750	41100	39950	64	12150	500	30000	50	1	12737755	5248	13.32	0.43	12	0.22	3093.00	96852.00	70400	20230626	-41.48	37750	20240416	9.14	48700	-15.40	20240208	37750	9.14	20240416	70400	-41.48	20230626	37750	9.14	20240416	2.85	N	078340	500	64 억	1273449	N	N	23	N	N
24	20240529	100650	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	41000	450	2	1.11	854935200	20940	33.81	40450	41300	40400	52700	28400	40550	40827.90	10.00	8407	42050	41300	40900	40150	39750	41100	39950	64	12150	500	30000	50	1	12737755	5222	13.26	0.42	12	0.16	3093.00	96852.00	70400	20230626	-41.76	37750	20240416	8.61	48700	-15.81	20240208	37750	8.61	20240416	70400	-41.76	20230626	37750	8.61	20240416	2.85	N	078340	500	64 억	1273449	N	N	23	N	N
25	20240529	090646	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	40500	-50	5	-0.12	97747300	2412	3.89	40450	40800	40400	52700	28400	40550	40525.37	10.00	-256	42050	41300	40900	40150	39750	41100	39950	64	12150	500	30000	50	1	12737755	5159	13.09	0.42	12	0.02	3093.00	96852.00	70400	20230626	-42.47	37750	20240416	7.28	48700	-16.84	20240208	37750	7.28	20240416	70400	-42.47	20230626	37750	7.28	20240416	2.85	N	078340	500	64 억	1273449	N	N	23	N	N
26	20240528	160645	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	40550	-1100	5	-2.64	2520011500	61743	72.50	41350	41650	40500	54100	29200	41650	40814.86	10.07	-13201	44216	42932	42016	40732	39816	42475	40275	64	12450	500	30820	50	1	12737755	5165	13.11	0.42	12	0.48	3093.00	96852.00	70400	20230626	-42.40	37750	20240416	7.42	48700	-16.74	20240208	37750	7.42	20240416	70400	-42.40	20230626	37750	7.42	20240416	2.83	N	078340	500	64 억	1283057	N	N	23	N	N
27	20240528	150648	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	40700	-950	5	-2.28	2303871350	56423	66.25	41350	41650	40500	54100	29200	41650	40832.13	10.07	-11877	44216	42932	42016	40732	39816	42475	40275	64	12450	500	30820	50	1	12737755	5184	13.16	0.42	12	0.44	3093.00	96852.00	70400	20230626	-42.19	37750	20240416	7.81	48700	-16.43	20240208	37750	7.81	20240416	70400	-42.19	20230626	37750	7.81	20240416	2.83	N	078340	500	64 억	1283057	N	N	82	N	N
28	20240528	140649	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	40750	-900	5	-2.16	1991329650	48749	57.24	41350	41650	40500	54100	29200	41650	40848.63	10.07	-10768	44216	42932	42016	40732	39816	42475	40275	64	12450	500	30820	50	1	12737755	5191	13.17	0.42	12	0.38	3093.00	96852.00	70400	20230626	-42.12	37750	20240416	7.95	48700	-16.32	20240208	37750	7.95	20240416	70400	-42.12	20230626	37750	7.95	20240416	2.83	N	078340	500	64 억	1283057	N	N	82	N	N
29	20240528	130646	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	40650	-1000	5	-2.40	1829874350	44775	52.58	41350	41650	40500	54100	29200	41650	40868.22	10.07	-10124	44216	42932	42016	40732	39816	42475	40275	64	12450	500	30820	50	1	12737755	5178	13.14	0.42	12	0.35	3093.00	96852.00	70400	20230626	-42.26	37750	20240416	7.68	48700	-16.53	20240208	37750	7.68	20240416	70400	-42.26	20230626	37750	7.68	20240416	2.83	N	078340	500	64 억	1283057	N	N	82	N	N
30	20240528	120646	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	40650	-1000	5	-2.40	1289875600	31473	36.96	41350	41650	40600	54100	29200	41650	40983.56	10.07	-8737	44216	42932	42016	40732	39816	42475	40275	64	12450	500	30820	50	1	12737755	5178	13.14	0.42	12	0.25	3093.00	96852.00	70400	20230626	-42.26	37750	20240416	7.68	48700	-16.53	20240208	37750	7.68	20240416	70400	-42.26	20230626	37750	7.68	20240416	2.83	N	078340	500	64 억	1283057	N	N	82	N	N
31	20240528	110631	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	40950	-700	5	-1.68	760273450	18503	21.73	41350	41650	40850	54100	29200	41650	41089.20	10.07	-4539	44216	42932	42016	40732	39816	42475	40275	64	12450	500	30820	50	1	12737755	5216	13.24	0.42	12	0.15	3093.00	96852.00	70400	20230626	-41.83	37750	20240416	8.48	48700	-15.91	20240208	37750	8.48	20240416	70400	-41.83	20230626	37750	8.48	20240416	2.83	N	078340	500	64 억	1283057	N	N	82	N	N
32	20240528	100647	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	40950	-700	5	-1.68	594765050	14465	16.98	41350	41650	40850	54100	29200	41650	41117.53	10.07	-4175	44216	42932	42016	40732	39816	42475	40275	64	12450	500	30820	50	1	12737755	5216	13.24	0.42	12	0.11	3093.00	96852.00	70400	20230626	-41.83	37750	20240416	8.48	48700	-15.91	20240208	37750	8.48	20240416	70400	-41.83	20230626	37750	8.48	20240416	2.83	N	078340	500	64 억	1283057	N	N	82	N	N
33	20240528	090648	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	41400	-250	5	-0.60	72709700	1759	2.07	41350	41650	41200	54100	29200	41650	41335.82	10.07	-1191	44216	42932	42016	40732	39816	42475	40275	64	12450	500	30820	50	1	12737755	5273	13.39	0.43	12	0.01	3093.00	96852.00	70400	20230626	-41.19	37750	20240416	9.67	48700	-14.99	20240208	37750	9.67	20240416	70400	-41.19	20230626	37750	9.67	20240416	2.83	N	078340	500	64 억	1283057	N	N	82	N	N
34	20240527	160636	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	41650	-1450	5	-3.36	3548359050	84817	230.57	43250	43300	41100	56000	30200	43100	41835.82	10.40	-41147	43700	43400	42950	42650	42200	43550	42800	64	12900	500	31890	50	1	12737755	5305	13.47	0.43	12	0.67	3093.00	96852.00	70400	20230626	-40.84	37750	20240416	10.33	48700	-14.48	20240208	37750	10.33	20240416	70400	-40.84	20230626	37750	10.33	20240416	2.85	N	078340	500	64 억	1325081	N	N	82	N	N
35	20240527	150647	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	41450	-1650	5	-3.83	3254796850	77748	211.36	43250	43300	41100	56000	30200	43100	41863.15	10.40	-38542	43700	43400	42950	42650	42200	43550	42800	64	12900	500	31890	50	1	12737755	5280	13.40	0.43	12	0.61	3093.00	96852.00	70400	20230626	-41.12	37750	20240416	9.80	48700	-14.89	20240208	37750	9.80	20240416	70400	-41.12	20230626	37750	9.80	20240416	2.85	N	078340	500	64 억	1325081	N	N	305	N	N
36	20240527	140645	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	41200	-1900	5	-4.41	2814869900	67077	182.35	43250	43300	41200	56000	30200	43100	41964.47	10.40	-34764	43700	43400	42950	42650	42200	43550	42800	64	12900	500	31890	50	1	12737755	5248	13.32	0.43	12	0.53	3093.00	96852.00	70400	20230626	-41.48	37750	20240416	9.14	48700	-15.40	20240208	37750	9.14	20240416	70400	-41.48	20230626	37750	9.14	20240416	2.85	N	078340	500	64 억	1325081	N	N	305	N	N
37	20240527	130644	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	41400	-1700	5	-3.94	2457843800	58442	158.87	43250	43300	41200	56000	30200	43100	42055.82	10.40	-29616	43700	43400	42950	42650	42200	43550	42800	64	12900	500	31890	50	1	12737755	5273	13.39	0.43	12	0.46	3093.00	96852.00	70400	20230626	-41.19	37750	20240416	9.67	48700	-14.99	20240208	37750	9.67	20240416	70400	-41.19	20230626	37750	9.67	20240416	2.85	N	078340	500	64 억	1325081	N	N	305	N	N
38	20240527	120646	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	41450	-1650	5	-3.83	2015202950	47732	129.76	43250	43300	41350	56000	30200	43100	42218.80	10.40	-26279	43700	43400	42950	42650	42200	43550	42800	64	12900	500	31890	50	1	12737755	5280	13.40	0.43	12	0.37	3093.00	96852.00	70400	20230626	-41.12	37750	20240416	9.80	48700	-14.89	20240208	37750	9.80	20240416	70400	-41.12	20230626	37750	9.80	20240416	2.85	N	078340	500	64 억	1325081	N	N	305	N	N
39	20240527	110645	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	41900	-1200	5	-2.78	1470784650	34682	94.28	43250	43300	41850	56000	30200	43100	42407.38	10.40	-21952	43700	43400	42950	42650	42200	43550	42800	64	12900	500	31890	50	1	12737755	5337	13.55	0.43	12	0.27	3093.00	96852.00	70400	20230626	-40.48	37750	20240416	10.99	48700	-13.96	20240208	37750	10.99	20240416	70400	-40.48	20230626	37750	10.99	20240416	2.85	N	078340	500	64 억	1325081	N	N	305	N	N
40	20240527	100643	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42350	-750	5	-1.74	980150950	23026	62.60	43250	43300	42200	56000	30200	43100	42566.75	10.40	-13624	43700	43400	42950	42650	42200	43550	42800	64	12900	500	31890	50	1	12737755	5394	13.69	0.44	12	0.18	3093.00	96852.00	70400	20230626	-39.84	37750	20240416	12.19	48700	-13.04	20240208	37750	12.19	20240416	70400	-39.84	20230626	37750	12.19	20240416	2.85	N	078340	500	64 억	1325081	N	N	305	N	N
41	20240527	090644	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42650	-450	5	-1.04	178329500	4149	11.28	43250	43300	42650	56000	30200	43100	42980.83	10.40	-2477	43700	43400	42950	42650	42200	43550	42800	64	12900	500	31890	50	1	12737755	5433	13.79	0.44	12	0.03	3093.00	96852.00	70400	20230626	-39.42	37750	20240416	12.98	48700	-12.42	20240208	37750	12.98	20240416	70400	-39.42	20230626	37750	12.98	20240416	2.85	N	078340	500	64 억	1325081	N	N	305	N	N
42	20240524	160612	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	43100	0	3	0.00	1569589600	36505	67.56	42700	43250	42500	56000	30200	43100	42996.56	10.84	330	44233	43666	42833	42266	41433	43950	42550	64	12900	500	31890	50	1	12737755	5490	13.93	0.45	12	0.29	3093.00	96852.00	70400	20230626	-38.78	37750	20240416	14.17	48700	-11.50	20240208	37750	14.17	20240416	70400	-38.78	20230626	37750	14.17	20240416	2.85	N	078340	500	64 억	1380609	N	N	305	N	N
43	20240524	150610	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	43050	-50	5	-0.12	1437053750	33429	61.87	42700	43250	42500	56000	30200	43100	42988.24	10.84	348	44233	43666	42833	42266	41433	43950	42550	64	12900	500	31890	50	1	12737755	5484	13.92	0.44	12	0.26	3093.00	96852.00	70400	20230626	-38.85	37750	20240416	14.04	48700	-11.60	20240208	37750	14.04	20240416	70400	-38.85	20230626	37750	14.04	20240416	2.85	N	078340	500	64 억	1380609	N	N	630	N	N
44	20240524	140614	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	43100	0	3	0.00	1239067650	28831	53.36	42700	43250	42500	56000	30200	43100	42976.92	10.84	987	44233	43666	42833	42266	41433	43950	42550	64	12900	500	31890	50	1	12737755	5490	13.93	0.45	12	0.23	3093.00	96852.00	70400	20230626	-38.78	37750	20240416	14.17	48700	-11.50	20240208	37750	14.17	20240416	70400	-38.78	20230626	37750	14.17	20240416	2.85	N	078340	500	64 억	1380609	N	N	630	N	N
45	20240524	130611	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	43050	-50	5	-0.12	1010446600	23525	43.54	42700	43250	42500	56000	30200	43100	42952.03	10.84	-337	44233	43666	42833	42266	41433	43950	42550	64	12900	500	31890	50	1	12737755	5484	13.92	0.44	12	0.18	3093.00	96852.00	70400	20230626	-38.85	37750	20240416	14.04	48700	-11.60	20240208	37750	14.04	20240416	70400	-38.85	20230626	37750	14.04	20240416	2.85	N	078340	500	64 억	1380609	N	N	630	N	N
46	20240524	120612	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	43000	-100	5	-0.23	879199250	20476	37.90	42700	43250	42500	56000	30200	43100	42938.04	10.84	696	44233	43666	42833	42266	41433	43950	42550	64	12900	500	31890	50	1	12737755	5477	13.90	0.44	12	0.16	3093.00	96852.00	70400	20230626	-38.92	37750	20240416	13.91	48700	-11.70	20240208	37750	13.91	20240416	70400	-38.92	20230626	37750	13.91	20240416	2.85	N	078340	500	64 억	1380609	N	N	630	N	N
47	20240524	110610	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42950	-150	5	-0.35	777829700	18119	33.53	42700	43250	42500	56000	30200	43100	42928.95	10.84	1617	44233	43666	42833	42266	41433	43950	42550	64	12900	500	31890	50	1	12737755	5471	13.89	0.44	12	0.14	3093.00	96852.00	70400	20230626	-38.99	37750	20240416	13.77	48700	-11.81	20240208	37750	13.77	20240416	70400	-38.99	20230626	37750	13.77	20240416	2.85	N	078340	500	64 억	1380609	N	N	630	N	N
48	20240524	100615	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	43050	-50	5	-0.12	426036100	9942	18.40	42700	43200	42500	56000	30200	43100	42852.15	10.84	922	44233	43666	42833	42266	41433	43950	42550	64	12900	500	31890	50	1	12737755	5484	13.92	0.44	12	0.08	3093.00	96852.00	70400	20230626	-38.85	37750	20240416	14.04	48700	-11.60	20240208	37750	14.04	20240416	70400	-38.85	20230626	37750	14.04	20240416	2.85	N	078340	500	64 억	1380609	N	N	630	N	N
49	20240524	090611	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42800	-300	5	-0.70	120854150	2835	5.25	42700	42800	42500	56000	30200	43100	42629.33	10.84	-1192	44233	43666	42833	42266	41433	43950	42550	64	12900	500	31890	50	1	12737755	5452	13.84	0.44	12	0.02	3093.00	96852.00	70400	20230626	-39.20	37750	20240416	13.38	48700	-12.11	20240208	37750	13.38	20240416	70400	-39.20	20230626	37750	13.38	20240416	2.85	N	078340	500	64 억	1380609	N	N	630	N	N
50	20240523	160609	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	43100	350	2	0.82	2313324000	53827	234.37	42800	43400	42000	55500	29950	42750	42976.85	10.89	-5028	43350	43050	42850	42550	42350	43200	42700	64	12750	500	31630	50	1	12737755	5490	13.93	0.45	12	0.42	3093.00	96852.00	70400	20230626	-38.78	37750	20240416	14.17	48700	-11.50	20240208	37750	14.17	20240416	70400	-38.78	20230626	37750	14.17	20240416	2.85	N	078340	500	64 억	1387032	N	N	630	N	N
51	20240523	150614	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	43250	500	2	1.17	2096738750	48799	212.47	42800	43400	42000	55500	29950	42750	42966.84	10.89	-6990	43350	43050	42850	42550	42350	43200	42700	64	12750	500	31630	50	1	12737755	5509	13.98	0.45	12	0.38	3093.00	96852.00	70400	20230626	-38.57	37750	20240416	14.57	48700	-11.19	20240208	37750	14.57	20240416	70400	-38.57	20230626	37750	14.57	20240416	2.85	N	078340	500	64 억	1387032	N	N	6	N	N
52	20240523	140615	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	43250	500	2	1.17	1798103400	41895	182.41	42800	43400	42000	55500	29950	42750	42919.28	10.89	-5237	43350	43050	42850	42550	42350	43200	42700	64	12750	500	31630	50	1	12737755	5509	13.98	0.45	12	0.33	3093.00	96852.00	70400	20230626	-38.57	37750	20240416	14.57	48700	-11.19	20240208	37750	14.57	20240416	70400	-38.57	20230626	37750	14.57	20240416	2.85	N	078340	500	64 억	1387032	N	N	6	N	N
53	20240523	130612	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	43200	450	2	1.05	1581917650	36902	160.67	42800	43400	42000	55500	29950	42750	42868.07	10.89	-3756	43350	43050	42850	42550	42350	43200	42700	64	12750	500	31630	50	1	12737755	5503	13.97	0.45	12	0.29	3093.00	96852.00	70400	20230626	-38.64	37750	20240416	14.44	48700	-11.29	20240208	37750	14.44	20240416	70400	-38.64	20230626	37750	14.44	20240416	2.85	N	078340	500	64 억	1387032	N	N	6	N	N
54	20240523	120609	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	43300	550	2	1.29	1279128850	29914	130.25	42800	43300	42000	55500	29950	42750	42760.21	10.89	-600	43350	43050	42850	42550	42350	43200	42700	64	12750	500	31630	50	1	12737755	5515	14.00	0.45	12	0.23	3093.00	96852.00	70400	20230626	-38.49	37750	20240416	14.70	48700	-11.09	20240208	37750	14.70	20240416	70400	-38.49	20230626	37750	14.70	20240416	2.85	N	078340	500	64 억	1387032	N	N	6	N	N
55	20240523	110609	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	43000	250	2	0.58	1002996800	23511	102.37	42800	43150	42000	55500	29950	42750	42660.75	10.89	373	43350	43050	42850	42550	42350	43200	42700	64	12750	500	31630	50	1	12737755	5477	13.90	0.44	12	0.18	3093.00	96852.00	70400	20230626	-38.92	37750	20240416	13.91	48700	-11.70	20240208	37750	13.91	20240416	70400	-38.92	20230626	37750	13.91	20240416	2.85	N	078340	500	64 억	1387032	N	N	6	N	N
56	20240523	100610	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42900	150	2	0.35	676651550	15917	69.30	42800	43050	42000	55500	29950	42750	42511.25	10.89	-2428	43350	43050	42850	42550	42350	43200	42700	64	12750	500	31630	50	1	12737755	5464	13.87	0.44	12	0.12	3093.00	96852.00	70400	20230626	-39.06	37750	20240416	13.64	48700	-11.91	20240208	37750	13.64	20240416	70400	-39.06	20230626	37750	13.64	20240416	2.85	N	078340	500	64 억	1387032	N	N	6	N	N
57	20240523	090613	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42500	-250	5	-0.58	128302250	3007	13.09	42800	43050	42500	55500	29950	42750	42667.86	10.89	-1535	43350	43050	42850	42550	42350	43200	42700	64	12750	500	31630	50	1	12737755	5414	13.74	0.44	12	0.02	3093.00	96852.00	70400	20230626	-39.63	37750	20240416	12.58	48700	-12.73	20240208	37750	12.58	20240416	70400	-39.63	20230626	37750	12.58	20240416	2.85	N	078340	500	64 억	1387032	N	N	6	N	N
58	20240522	160604	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42750	-150	5	-0.35	971535200	22677	64.01	42700	43150	42650	55700	30050	42900	42842.32	10.95	-7319	43600	43250	42950	42600	42300	43100	42450	64	12800	500	31740	50	1	12737755	5445	13.82	0.44	12	0.18	3093.00	96852.00	70400	20230626	-39.28	37750	20240416	13.25	48700	-12.22	20240208	37750	13.25	20240416	70400	-39.28	20230626	37750	13.25	20240416	2.84	N	078340	500	64 억	1394418	N	N	6	N	N
59	20240522	150609	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42800	-100	5	-0.23	868696150	20272	57.22	42700	43150	42650	55700	30050	42900	42852.02	10.95	-6717	43600	43250	42950	42600	42300	43100	42450	64	12800	500	31740	50	1	12737755	5452	13.84	0.44	12	0.16	3093.00	96852.00	70400	20230626	-39.20	37750	20240416	13.38	48700	-12.11	20240208	37750	13.38	20240416	70400	-39.20	20230626	37750	13.38	20240416	2.84	N	078340	500	64 억	1394418	N	N	1	N	N
60	20240522	140610	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42700	-200	5	-0.47	718503950	16756	47.30	42700	43150	42650	55700	30050	42900	42880.40	10.95	-5639	43600	43250	42950	42600	42300	43100	42450	64	12800	500	31740	50	1	12737755	5439	13.81	0.44	12	0.13	3093.00	96852.00	70400	20230626	-39.35	37750	20240416	13.11	48700	-12.32	20240208	37750	13.11	20240416	70400	-39.35	20230626	37750	13.11	20240416	2.84	N	078340	500	64 억	1394418	N	N	1	N	N
61	20240522	130606	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42850	-50	5	-0.12	543554250	12664	35.75	42700	43150	42700	55700	30050	42900	42921.21	10.95	-2854	43600	43250	42950	42600	42300	43100	42450	64	12800	500	31740	50	1	12737755	5458	13.85	0.44	12	0.10	3093.00	96852.00	70400	20230626	-39.13	37750	20240416	13.51	48700	-12.01	20240208	37750	13.51	20240416	70400	-39.13	20230626	37750	13.51	20240416	2.84	N	078340	500	64 억	1394418	N	N	1	N	N
62	20240522	120625	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	43050	150	2	0.35	438734200	10223	28.86	42700	43150	42700	55700	30050	42900	42916.38	10.95	-1380	43600	43250	42950	42600	42300	43100	42450	64	12800	500	31740	50	1	12737755	5484	13.92	0.44	12	0.08	3093.00	96852.00	70400	20230626	-38.85	37750	20240416	14.04	48700	-11.60	20240208	37750	14.04	20240416	70400	-38.85	20230626	37750	14.04	20240416	2.84	N	078340	500	64 억	1394418	N	N	1	N	N
63	20240522	110610	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42950	50	2	0.12	362601700	8453	23.86	42700	43150	42700	55700	30050	42900	42896.21	10.95	-1014	43600	43250	42950	42600	42300	43100	42450	64	12800	500	31740	50	1	12737755	5471	13.89	0.44	12	0.07	3093.00	96852.00	70400	20230626	-38.99	37750	20240416	13.77	48700	-11.81	20240208	37750	13.77	20240416	70400	-38.99	20230626	37750	13.77	20240416	2.84	N	078340	500	64 억	1394418	N	N	1	N	N
64	20240522	100608	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42900	0	3	0.00	185666500	4325	12.21	42700	43150	42700	55700	30050	42900	42928.67	10.95	261	43600	43250	42950	42600	42300	43100	42450	64	12800	500	31740	50	1	12737755	5464	13.87	0.44	12	0.03	3093.00	96852.00	70400	20230626	-39.06	37750	20240416	13.64	48700	-11.91	20240208	37750	13.64	20240416	70400	-39.06	20230626	37750	13.64	20240416	2.84	N	078340	500	64 억	1394418	N	N	1	N	N
65	20240522	090608	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	43000	100	2	0.23	25869800	604	1.70	42700	43050	42700	55700	30050	42900	42830.79	10.95	38	43600	43250	42950	42600	42300	43100	42450	64	12800	500	31740	50	1	12737755	5477	13.90	0.44	12	0.00	3093.00	96852.00	70400	20230626	-38.92	37750	20240416	13.91	48700	-11.70	20240208	37750	13.91	20240416	70400	-38.92	20230626	37750	13.91	20240416	2.84	N	078340	500	64 억	1394418	N	N	1	N	N
66	20240521	160602	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42900	-250	5	-0.58	1514505050	35275	62.72	43200	43300	42650	56000	30250	43150	42934.24	10.91	3794	44450	43800	43400	42750	42350	43600	42550	64	12850	500	31930	50	1	12737755	5464	13.87	0.44	12	0.28	3093.00	96852.00	70400	20230626	-39.06	37750	20240416	13.64	48700	-11.91	20240208	37750	13.64	20240416	70400	-39.06	20230626	37750	13.64	20240416	2.86	N	078340	500	64 억	1389566	N	N	1	N	N
67	20240521	150607	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42850	-300	5	-0.70	1428241100	33264	59.15	43200	43300	42650	56000	30250	43150	42936.54	10.91	3276	44450	43800	43400	42750	42350	43600	42550	64	12850	500	31930	50	1	12737755	5458	13.85	0.44	12	0.26	3093.00	96852.00	70400	20230626	-39.13	37750	20240416	13.51	48700	-12.01	20240208	37750	13.51	20240416	70400	-39.13	20230626	37750	13.51	20240416	2.86	N	078340	500	64 억	1389566	N	N	685	N	N
68	20240521	140605	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42800	-350	5	-0.81	1214139450	28264	50.26	43200	43300	42650	56000	30250	43150	42957.10	10.91	2625	44450	43800	43400	42750	42350	43600	42550	64	12850	500	31930	50	1	12737755	5452	13.84	0.44	12	0.22	3093.00	96852.00	70400	20230626	-39.20	37750	20240416	13.38	48700	-12.11	20240208	37750	13.38	20240416	70400	-39.20	20230626	37750	13.38	20240416	2.86	N	078340	500	64 억	1389566	N	N	685	N	N
69	20240521	130606	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42750	-400	5	-0.93	1123685000	26152	46.50	43200	43300	42650	56000	30250	43150	42967.46	10.91	2079	44450	43800	43400	42750	42350	43600	42550	64	12850	500	31930	50	1	12737755	5445	13.82	0.44	12	0.21	3093.00	96852.00	70400	20230626	-39.28	37750	20240416	13.25	48700	-12.22	20240208	37750	13.25	20240416	70400	-39.28	20230626	37750	13.25	20240416	2.86	N	078340	500	64 억	1389566	N	N	685	N	N
70	20240521	120606	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42900	-250	5	-0.58	853262100	19838	35.27	43200	43300	42850	56000	30250	43150	43011.50	10.91	2211	44450	43800	43400	42750	42350	43600	42550	64	12850	500	31930	50	1	12737755	5464	13.87	0.44	12	0.16	3093.00	96852.00	70400	20230626	-39.06	37750	20240416	13.64	48700	-11.91	20240208	37750	13.64	20240416	70400	-39.06	20230626	37750	13.64	20240416	2.86	N	078340	500	64 억	1389566	N	N	685	N	N
71	20240521	110607	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	43000	-150	5	-0.35	708119800	16462	29.27	43200	43300	42850	56000	30250	43150	43015.42	10.91	3057	44450	43800	43400	42750	42350	43600	42550	64	12850	500	31930	50	1	12737755	5477	13.90	0.44	12	0.13	3093.00	96852.00	70400	20230626	-38.92	37750	20240416	13.91	48700	-11.70	20240208	37750	13.91	20240416	70400	-38.92	20230626	37750	13.91	20240416	2.86	N	078340	500	64 억	1389566	N	N	685	N	N
72	20240521	100606	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42900	-250	5	-0.58	501274900	11645	20.71	43200	43300	42850	56000	30250	43150	43046.36	10.91	2903	44450	43800	43400	42750	42350	43600	42550	64	12850	500	31930	50	1	12737755	5464	13.87	0.44	12	0.09	3093.00	96852.00	70400	20230626	-39.06	37750	20240416	13.64	48700	-11.91	20240208	37750	13.64	20240416	70400	-39.06	20230626	37750	13.64	20240416	2.86	N	078340	500	64 억	1389566	N	N	685	N	N
73	20240521	090602	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	43200	50	2	0.12	33037500	766	1.36	43200	43300	43000	56000	30250	43150	43129.90	10.91	-365	44450	43800	43400	42750	42350	43600	42550	64	12850	500	31930	50	1	12737755	5503	13.97	0.45	12	0.01	3093.00	96852.00	70400	20230626	-38.64	37750	20240416	14.44	48700	-11.29	20240208	37750	14.44	20240416	70400	-38.64	20230626	37750	14.44	20240416	2.86	N	078340	500	64 억	1389566	N	N	685	N	N
74	20240517	160606	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	44100	400	2	0.92	2053306800	46513	86.04	43900	44550	43700	56800	30600	43700	44144.89	10.53	15857	44766	44232	43766	43232	42766	44500	43500	64	13100	500	32330	50	1	12737755	5617	14.26	0.46	12	0.37	3093.00	96852.00	70800	20230510	-37.71	37750	20240416	16.82	48700	-9.45	20240208	37750	16.82	20240416	70400	-37.36	20230626	37750	16.82	20240416	2.92	N	078340	500	64 억	1340888	N	N	5465	N	N
75	20240517	150609	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	44050	350	2	0.80	1939738650	43936	81.27	43900	44550	43700	56800	30600	43700	44149.24	10.53	15486	44766	44232	43766	43232	42766	44500	43500	64	13100	500	32330	50	1	12737755	5611	14.24	0.45	12	0.34	3093.00	96852.00	70800	20230510	-37.78	37750	20240416	16.69	48700	-9.55	20240208	37750	16.69	20240416	70400	-37.43	20230626	37750	16.69	20240416	2.92	N	078340	500	64 억	1340888	N	N	534	N	N
76	20240517	140603	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	44150	450	2	1.03	1796778050	40694	75.28	43900	44550	43700	56800	30600	43700	44153.45	10.53	15082	44766	44232	43766	43232	42766	44500	43500	64	13100	500	32330	50	1	12737755	5624	14.27	0.46	12	0.32	3093.00	96852.00	70800	20230510	-37.64	37750	20240416	16.95	48700	-9.34	20240208	37750	16.95	20240416	70400	-37.29	20230626	37750	16.95	20240416	2.92	N	078340	500	64 억	1340888	N	N	534	N	N
77	20240517	130558	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	44100	400	2	0.92	1626882050	36847	68.16	43900	44550	43700	56800	30600	43700	44152.42	10.53	13189	44766	44232	43766	43232	42766	44500	43500	64	13100	500	32330	50	1	12737755	5617	14.26	0.46	12	0.29	3093.00	96852.00	70800	20230510	-37.71	37750	20240416	16.82	48700	-9.45	20240208	37750	16.82	20240416	70400	-37.36	20230626	37750	16.82	20240416	2.92	N	078340	500	64 억	1340888	N	N	534	N	N
78	20240517	120600	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	44150	450	2	1.03	1511232950	34227	63.31	43900	44550	43700	56800	30600	43700	44153.31	10.53	12633	44766	44232	43766	43232	42766	44500	43500	64	13100	500	32330	50	1	12737755	5624	14.27	0.46	12	0.27	3093.00	96852.00	70800	20230510	-37.64	37750	20240416	16.95	48700	-9.34	20240208	37750	16.95	20240416	70400	-37.29	20230626	37750	16.95	20240416	2.92	N	078340	500	64 억	1340888	N	N	534	N	N
79	20240517	110600	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	44100	400	2	0.92	1288651250	29194	54.00	43900	44550	43700	56800	30600	43700	44141.04	10.53	11800	44766	44232	43766	43232	42766	44500	43500	64	13100	500	32330	50	1	12737755	5617	14.26	0.46	12	0.23	3093.00	96852.00	70800	20230510	-37.71	37750	20240416	16.82	48700	-9.45	20240208	37750	16.82	20240416	70400	-37.36	20230626	37750	16.82	20240416	2.92	N	078340	500	64 억	1340888	N	N	534	N	N
80	20240517	100556	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	44050	350	2	0.80	1017689900	23056	42.65	43900	44550	43700	56800	30600	43700	44140.01	10.53	8637	44766	44232	43766	43232	42766	44500	43500	64	13100	500	32330	50	1	12737755	5611	14.24	0.45	12	0.18	3093.00	96852.00	70800	20230510	-37.78	37750	20240416	16.69	48700	-9.55	20240208	37750	16.69	20240416	70400	-37.43	20230626	37750	16.69	20240416	2.92	N	078340	500	64 억	1340888	N	N	534	N	N
81	20240517	090559	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	44150	450	2	1.03	232520800	5277	9.76	43900	44300	43700	56800	30600	43700	44063.41	10.53	2667	44766	44232	43766	43232	42766	44500	43500	64	13100	500	32330	50	1	12737755	5624	14.27	0.46	12	0.04	3093.00	96852.00	70800	20230510	-37.64	37750	20240416	16.95	48700	-9.34	20240208	37750	16.95	20240416	70400	-37.29	20230626	37750	16.95	20240416	2.92	N	078340	500	64 억	1340888	N	N	534	N	N
82	20240516	160556	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	43700	250	2	0.58	2361531300	53807	60.80	43450	44300	43300	56400	30450	43450	43888.93	10.43	13759	44583	44016	43133	42566	41683	44300	42850	64	12950	500	32150	50	1	12737755	5566	14.13	0.45	12	0.42	3093.00	96852.00	71100	20230509	-38.54	37750	20240416	15.76	48700	-10.27	20240208	37750	15.76	20240416	70400	-37.93	20230626	37750	15.76	20240416	2.94	N	078340	500	64 억	1328971	N	N	534	N	N
83	20240516	150554	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	43700	250	2	0.58	2163245800	49271	55.68	43450	44300	43300	56400	30450	43450	43905.05	10.43	13516	44583	44016	43133	42566	41683	44300	42850	64	12950	500	32150	50	1	12737755	5566	14.13	0.45	12	0.39	3093.00	96852.00	71100	20230509	-38.54	37750	20240416	15.76	48700	-10.27	20240208	37750	15.76	20240416	70400	-37.93	20230626	37750	15.76	20240416	2.94	N	078340	500	64 억	1328971	N	N	13113	N	N
84	20240516	140558	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	44000	550	2	1.27	1786046750	40656	45.94	43450	44300	43300	56400	30450	43450	43930.71	10.43	11589	44583	44016	43133	42566	41683	44300	42850	64	12950	500	32150	50	1	12737755	5605	14.23	0.45	12	0.32	3093.00	96852.00	71100	20230509	-38.12	37750	20240416	16.56	48700	-9.65	20240208	37750	16.56	20240416	70400	-37.50	20230626	37750	16.56	20240416	2.94	N	078340	500	64 억	1328971	N	N	13113	N	N
85	20240516	130556	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	44150	700	2	1.61	1525986100	34740	39.26	43450	44300	43300	56400	30450	43450	43925.91	10.43	11437	44583	44016	43133	42566	41683	44300	42850	64	12950	500	32150	50	1	12737755	5624	14.27	0.46	12	0.27	3093.00	96852.00	71100	20230509	-37.90	37750	20240416	16.95	48700	-9.34	20240208	37750	16.95	20240416	70400	-37.29	20230626	37750	16.95	20240416	2.94	N	078340	500	64 억	1328971	N	N	13113	N	N
86	20240516	120554	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	44100	650	2	1.50	1271388250	28980	32.75	43450	44300	43300	56400	30450	43450	43871.23	10.43	11057	44583	44016	43133	42566	41683	44300	42850	64	12950	500	32150	50	1	12737755	5617	14.26	0.46	12	0.23	3093.00	96852.00	71100	20230509	-37.97	37750	20240416	16.82	48700	-9.45	20240208	37750	16.82	20240416	70400	-37.36	20230626	37750	16.82	20240416	2.94	N	078340	500	64 억	1328971	N	N	13113	N	N
87	20240516	110553	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	43900	450	2	1.04	833666950	19051	21.53	43450	43950	43300	56400	30450	43450	43759.75	10.43	6120	44583	44016	43133	42566	41683	44300	42850	64	12950	500	32150	50	1	12737755	5592	14.19	0.45	12	0.15	3093.00	96852.00	71100	20230509	-38.26	37750	20240416	16.29	48700	-9.86	20240208	37750	16.29	20240416	70400	-37.64	20230626	37750	16.29	20240416	2.94	N	078340	500	64 억	1328971	N	N	13113	N	N
88	20240516	100554	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	43850	400	2	0.92	556121500	12731	14.39	43450	43900	43300	56400	30450	43450	43682.47	10.43	4168	44583	44016	43133	42566	41683	44300	42850	64	12950	500	32150	50	1	12737755	5586	14.18	0.45	12	0.10	3093.00	96852.00	71100	20230509	-38.33	37750	20240416	16.16	48700	-9.96	20240208	37750	16.16	20240416	70400	-37.71	20230626	37750	16.16	20240416	2.94	N	078340	500	64 억	1328971	N	N	13113	N	N
89	20240516	090554	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	43650	200	2	0.46	123240750	2832	3.20	43450	43800	43300	56400	30450	43450	43517.21	10.43	1034	44583	44016	43133	42566	41683	44300	42850	64	12950	500	32150	50	1	12737755	5560	14.11	0.45	12	0.02	3093.00	96852.00	71100	20230509	-38.61	37750	20240416	15.63	48700	-10.37	20240208	37750	15.63	20240416	70400	-38.00	20230626	37750	15.63	20240416	2.94	N	078340	500	64 억	1328971	N	N	13113	N	N
90	20240514	160601	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	43450	950	2	2.24	3811527800	88057	161.52	42500	43700	42250	55200	29750	42500	43284.77	10.21	40245	43433	42966	42383	41916	41333	43200	42150	64	12700	500	31450	50	1	12737755	5535	14.05	0.45	12	0.69	3093.00	96852.00	71700	20230508	-39.40	37750	20240416	15.10	48700	-10.78	20240208	37750	15.10	20240416	70400	-38.28	20230626	37750	15.10	20240416	2.89	N	078340	500	64 억	1300665	N	N	13113	N	N
91	20240514	150604	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	43650	1150	2	2.71	3482248650	80494	147.65	42500	43700	42250	55200	29750	42500	43260.97	10.21	36680	43433	42966	42383	41916	41333	43200	42150	64	12700	500	31450	50	1	12737755	5560	14.11	0.45	12	0.63	3093.00	96852.00	71700	20230508	-39.12	37750	20240416	15.63	48700	-10.37	20240208	37750	15.63	20240416	70400	-38.00	20230626	37750	15.63	20240416	2.89	N	078340	500	64 억	1300665	N	N	1889	N	N
92	20240514	140602	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	43600	1100	2	2.59	2844169000	65835	120.76	42500	43650	42250	55200	29750	42500	43201.47	10.21	30038	43433	42966	42383	41916	41333	43200	42150	64	12700	500	31450	50	1	12737755	5554	14.10	0.45	12	0.52	3093.00	96852.00	71700	20230508	-39.19	37750	20240416	15.50	48700	-10.47	20240208	37750	15.50	20240416	70400	-38.07	20230626	37750	15.50	20240416	2.89	N	078340	500	64 억	1300665	N	N	1889	N	N
93	20240514	130602	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	43500	1000	2	2.35	2492719150	57763	105.95	42500	43550	42250	55200	29750	42500	43154.25	10.21	25716	43433	42966	42383	41916	41333	43200	42150	64	12700	500	31450	50	1	12737755	5541	14.06	0.45	12	0.45	3093.00	96852.00	71700	20230508	-39.33	37750	20240416	15.23	48700	-10.68	20240208	37750	15.23	20240416	70400	-38.21	20230626	37750	15.23	20240416	2.89	N	078340	500	64 억	1300665	N	N	1889	N	N
94	20240514	120600	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	43400	900	2	2.12	1959448750	45485	83.43	42500	43450	42250	55200	29750	42500	43079.01	10.21	17880	43433	42966	42383	41916	41333	43200	42150	64	12700	500	31450	50	1	12737755	5528	14.03	0.45	12	0.36	3093.00	96852.00	71700	20230508	-39.47	37750	20240416	14.97	48700	-10.88	20240208	37750	14.97	20240416	70400	-38.35	20230626	37750	14.97	20240416	2.89	N	078340	500	64 억	1300665	N	N	1889	N	N
95	20240514	110601	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	43200	700	2	1.65	1743085000	40494	74.28	42500	43450	42250	55200	29750	42500	43045.51	10.21	16428	43433	42966	42383	41916	41333	43200	42150	64	12700	500	31450	50	1	12737755	5503	13.97	0.45	12	0.32	3093.00	96852.00	71700	20230508	-39.75	37750	20240416	14.44	48700	-11.29	20240208	37750	14.44	20240416	70400	-38.64	20230626	37750	14.44	20240416	2.89	N	078340	500	64 억	1300665	N	N	1889	N	N
96	20240514	100600	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	43150	650	2	1.53	1249959950	29093	53.36	42500	43400	42250	55200	29750	42500	42964.29	10.21	12779	43433	42966	42383	41916	41333	43200	42150	64	12700	500	31450	50	1	12737755	5496	13.95	0.45	12	0.23	3093.00	96852.00	71700	20230508	-39.82	37750	20240416	14.30	48700	-11.40	20240208	37750	14.30	20240416	70400	-38.71	20230626	37750	14.30	20240416	2.89	N	078340	500	64 억	1300665	N	N	1889	N	N
97	20240514	090600	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42700	200	2	0.47	129417900	3045	5.59	42500	42800	42250	55200	29750	42500	42501.77	10.21	508	43433	42966	42383	41916	41333	43200	42150	64	12700	500	31450	50	1	12737755	5439	13.81	0.44	12	0.02	3093.00	96852.00	71700	20230508	-40.45	37750	20240416	13.11	48700	-12.32	20240208	37750	13.11	20240416	70400	-39.35	20230626	37750	13.11	20240416	2.89	N	078340	500	64 억	1300665	N	N	1889	N	N
98	20240513	160559	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42500	150	2	0.35	2292764250	54104	19.64	42350	42850	41800	55000	29650	42350	42376.94	10.20	4401	46583	44466	43283	41166	39983	43875	40575	64	12650	500	31330	50	1	12737755	5414	13.74	0.44	12	0.42	3093.00	96852.00	71700	20230508	-40.73	37750	20240416	12.58	48700	-12.73	20240208	37750	12.58	20240416	70400	-39.63	20230626	37750	12.58	20240416	2.92	N	078340	500	64 억	1299424	N	N	1889	N	N
99	20240513	150602	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42600	250	2	0.59	2150897100	50770	18.43	42350	42850	41800	55000	29650	42350	42365.51	10.20	4290	46583	44466	43283	41166	39983	43875	40575	64	12650	500	31330	50	1	12737755	5426	13.77	0.44	12	0.40	3093.00	96852.00	71700	20230508	-40.59	37750	20240416	12.85	48700	-12.53	20240208	37750	12.85	20240416	70400	-39.49	20230626	37750	12.85	20240416	2.92	N	078340	500	64 억	1299424	N	N	34768	N	N
100	20240513	140600	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42550	200	2	0.47	1876677250	44334	16.09	42350	42850	41800	55000	29650	42350	42330.43	10.20	1395	46583	44466	43283	41166	39983	43875	40575	64	12650	500	31330	50	1	12737755	5420	13.76	0.44	12	0.35	3093.00	96852.00	71700	20230508	-40.66	37750	20240416	12.72	48700	-12.63	20240208	37750	12.72	20240416	70400	-39.56	20230626	37750	12.72	20240416	2.92	N	078340	500	64 억	1299424	N	N	34768	N	N
101	20240513	130555	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42400	50	2	0.12	1670634700	39477	14.33	42350	42850	41800	55000	29650	42350	42319.19	10.20	-878	46583	44466	43283	41166	39983	43875	40575	64	12650	500	31330	50	1	12737755	5401	13.71	0.44	12	0.31	3093.00	96852.00	71700	20230508	-40.86	37750	20240416	12.32	48700	-12.94	20240208	37750	12.32	20240416	70400	-39.77	20230626	37750	12.32	20240416	2.92	N	078340	500	64 억	1299424	N	N	34768	N	N
102	20240513	120600	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42300	-50	5	-0.12	1550200950	36632	13.30	42350	42850	41800	55000	29650	42350	42318.22	10.20	-1598	46583	44466	43283	41166	39983	43875	40575	64	12650	500	31330	50	1	12737755	5388	13.68	0.44	12	0.29	3093.00	96852.00	71700	20230508	-41.00	37750	20240416	12.05	48700	-13.14	20240208	37750	12.05	20240416	70400	-39.91	20230626	37750	12.05	20240416	2.92	N	078340	500	64 억	1299424	N	N	34768	N	N
103	20240513	110558	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42300	-50	5	-0.12	1414211600	33418	12.13	42350	42850	41800	55000	29650	42350	42318.86	10.20	-2623	46583	44466	43283	41166	39983	43875	40575	64	12650	500	31330	50	1	12737755	5388	13.68	0.44	12	0.26	3093.00	96852.00	71700	20230508	-41.00	37750	20240416	12.05	48700	-13.14	20240208	37750	12.05	20240416	70400	-39.91	20230626	37750	12.05	20240416	2.92	N	078340	500	64 억	1299424	N	N	34768	N	N
104	20240513	100559	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42450	100	2	0.24	1188936100	28087	10.19	42350	42850	41800	55000	29650	42350	42330.47	10.20	-2718	46583	44466	43283	41166	39983	43875	40575	64	12650	500	31330	50	1	12737755	5407	13.72	0.44	12	0.22	3093.00	96852.00	71700	20230508	-40.79	37750	20240416	12.45	48700	-12.83	20240208	37750	12.45	20240416	70400	-39.70	20230626	37750	12.45	20240416	2.92	N	078340	500	64 억	1299424	N	N	34768	N	N
105	20240513	090601	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42350	0	3	0.00	272118000	6424	2.33	42350	42600	42100	55000	29650	42350	42359.59	10.20	-3119	46583	44466	43283	41166	39983	43875	40575	64	12650	500	31330	50	1	12737755	5394	13.69	0.44	12	0.05	3093.00	96852.00	71700	20230508	-40.93	37750	20240416	12.19	48700	-13.04	20240208	37750	12.19	20240416	70400	-39.84	20230626	37750	12.19	20240416	2.92	N	078340	500	64 억	1299424	N	N	34768	N	N
106	20240510	160542	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42350	300	2	0.71	11953614650	274616	442.64	42850	45400	42100	54600	29450	42050	43528.90	10.43	28130	42816	42432	41866	41482	40916	42625	41675	64	12550	500	31110	50	1	12737755	5394	13.69	0.44	12	2.16	3093.00	96852.00	71700	20230508	-40.93	37750	20240416	12.19	48700	-13.04	20240208	37750	12.19	20240416	70800	-40.18	20230510	37750	12.19	20240416	2.92	N	078340	500	64 억	1327930	N	N	34768	N	N
107	20240510	150547	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42250	200	2	0.48	11676341600	268057	432.06	42850	45400	42100	54600	29450	42050	43559.17	10.43	26306	42816	42432	41866	41482	40916	42625	41675	64	12550	500	31110	50	1	12737755	5382	13.66	0.44	12	2.10	3093.00	96852.00	71700	20230508	-41.07	37750	20240416	11.92	48700	-13.24	20240208	37750	11.92	20240416	70800	-40.32	20230510	37750	11.92	20240416	2.92	N	078340	500	64 억	1327930	N	N	2655	N	N
108	20240510	140550	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42200	150	2	0.36	11105219950	254519	410.24	42850	45400	42150	54600	29450	42050	43632.18	10.43	26440	42816	42432	41866	41482	40916	42625	41675	64	12550	500	31110	50	1	12737755	5375	13.64	0.44	12	2.00	3093.00	96852.00	71700	20230508	-41.14	37750	20240416	11.79	48700	-13.35	20240208	37750	11.79	20240416	70800	-40.40	20230510	37750	11.79	20240416	2.92	N	078340	500	64 억	1327930	N	N	2655	N	N
109	20240510	130544	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42500	450	2	1.07	10468871200	239485	386.01	42850	45400	42200	54600	29450	42050	43714.10	10.43	29372	42816	42432	41866	41482	40916	42625	41675	64	12550	500	31110	50	1	12737755	5414	13.74	0.44	12	1.88	3093.00	96852.00	71700	20230508	-40.73	37750	20240416	12.58	48700	-12.73	20240208	37750	12.58	20240416	70800	-39.97	20230510	37750	12.58	20240416	2.92	N	078340	500	64 억	1327930	N	N	2655	N	N
110	20240510	120542	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42300	250	2	0.59	10164865800	232331	374.48	42850	45400	42200	54600	29450	42050	43751.66	10.43	30155	42816	42432	41866	41482	40916	42625	41675	64	12550	500	31110	50	1	12737755	5388	13.68	0.44	12	1.82	3093.00	96852.00	71700	20230508	-41.00	37750	20240416	12.05	48700	-13.14	20240208	37750	12.05	20240416	70800	-40.25	20230510	37750	12.05	20240416	2.92	N	078340	500	64 억	1327930	N	N	2655	N	N
111	20240510	110544	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42600	550	2	1.31	9127206850	207905	335.11	42850	45400	42500	54600	29450	42050	43900.85	10.43	31477	42816	42432	41866	41482	40916	42625	41675	64	12550	500	31110	50	1	12737755	5426	13.77	0.44	12	1.63	3093.00	96852.00	71700	20230508	-40.59	37750	20240416	12.85	48700	-12.53	20240208	37750	12.85	20240416	70800	-39.83	20230510	37750	12.85	20240416	2.92	N	078340	500	64 억	1327930	N	N	2655	N	N
112	20240510	100545	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	43700	1650	2	3.92	6796447050	153712	247.76	42850	45400	42750	54600	29450	42050	44215.46	10.43	43686	42816	42432	41866	41482	40916	42625	41675	64	12550	500	31110	50	1	12737755	5566	14.13	0.45	12	1.21	3093.00	96852.00	71700	20230508	-39.05	37750	20240416	15.76	48700	-10.27	20240208	37750	15.76	20240416	70800	-38.28	20230510	37750	15.76	20240416	2.92	N	078340	500	64 억	1327930	N	N	2655	N	N
113	20240510	090545	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	43500	1450	2	3.45	780656100	18092	29.16	42850	43550	42750	54600	29450	42050	43149.24	10.43	2239	42816	42432	41866	41482	40916	42625	41675	64	12550	500	31110	50	1	12737755	5541	14.06	0.45	12	0.14	3093.00	96852.00	71700	20230508	-39.33	37750	20240416	15.23	48700	-10.68	20240208	37750	15.23	20240416	70800	-38.56	20230510	37750	15.23	20240416	2.92	N	078340	500	64 억	1327930	N	N	2655	N	N
114	20240509	160555	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42050	750	2	1.82	2584074750	61613	120.65	41350	42250	41300	53600	28950	41300	41940.35	10.42	2700	42433	41866	41533	40966	40633	42150	41250	64	12300	500	30560	50	1	12737755	5356	13.60	0.43	12	0.48	3093.00	96852.00	71700	20230508	-41.35	37750	20240416	11.39	48700	-13.66	20240208	37750	11.39	20240416	71100	-40.86	20230509	37750	11.39	20240416	2.93	N	078340	500	64 억	1327327	N	N	2655	N	N
115	20240509	150556	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42100	800	2	1.94	2370817850	56545	110.72	41350	42250	41300	53600	28950	41300	41927.98	10.42	1216	42433	41866	41533	40966	40633	42150	41250	64	12300	500	30560	50	1	12737755	5363	13.61	0.43	12	0.44	3093.00	96852.00	71700	20230508	-41.28	37750	20240416	11.52	48700	-13.55	20240208	37750	11.52	20240416	71100	-40.79	20230509	37750	11.52	20240416	2.93	N	078340	500	64 억	1327327	N	N	762	N	N
116	20240509	140542	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42100	800	2	1.94	2023945650	48319	94.62	41350	42200	41300	53600	28950	41300	41887.16	10.42	1878	42433	41866	41533	40966	40633	42150	41250	64	12300	500	30560	50	1	12737755	5363	13.61	0.43	12	0.38	3093.00	96852.00	71700	20230508	-41.28	37750	20240416	11.52	48700	-13.55	20240208	37750	11.52	20240416	71100	-40.79	20230509	37750	11.52	20240416	2.93	N	078340	500	64 억	1327327	N	N	762	N	N
117	20240509	130544	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	41950	650	2	1.57	1724877000	41222	80.72	41350	42200	41300	53600	28950	41300	41843.60	10.42	1068	42433	41866	41533	40966	40633	42150	41250	64	12300	500	30560	50	1	12737755	5343	13.56	0.43	12	0.32	3093.00	96852.00	71700	20230508	-41.49	37750	20240416	11.13	48700	-13.86	20240208	37750	11.13	20240416	71100	-41.00	20230509	37750	11.13	20240416	2.93	N	078340	500	64 억	1327327	N	N	762	N	N
118	20240509	120547	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	41850	550	2	1.33	1052972500	25254	49.45	41350	41950	41300	53600	28950	41300	41695.28	10.42	-735	42433	41866	41533	40966	40633	42150	41250	64	12300	500	30560	50	1	12737755	5331	13.53	0.43	12	0.20	3093.00	96852.00	71700	20230508	-41.63	37750	20240416	10.86	48700	-14.07	20240208	37750	10.86	20240416	71100	-41.14	20230509	37750	10.86	20240416	2.93	N	078340	500	64 억	1327327	N	N	762	N	N
119	20240509	110536	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	41750	450	2	1.09	675485200	16235	31.79	41350	41850	41300	53600	28950	41300	41606.73	10.42	-643	42433	41866	41533	40966	40633	42150	41250	64	12300	500	30560	50	1	12737755	5318	13.50	0.43	12	0.13	3093.00	96852.00	71700	20230508	-41.77	37750	20240416	10.60	48700	-14.27	20240208	37750	10.60	20240416	71100	-41.28	20230509	37750	10.60	20240416	2.93	N	078340	500	64 억	1327327	N	N	762	N	N
120	20240509	100538	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	41700	400	2	0.97	478275300	11498	22.52	41350	41850	41300	53600	28950	41300	41596.39	10.42	420	42433	41866	41533	40966	40633	42150	41250	64	12300	500	30560	50	1	12737755	5312	13.48	0.43	12	0.09	3093.00	96852.00	71700	20230508	-41.84	37750	20240416	10.46	48700	-14.37	20240208	37750	10.46	20240416	71100	-41.35	20230509	37750	10.46	20240416	2.93	N	078340	500	64 억	1327327	N	N	762	N	N
121	20240509	090536	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	41500	200	2	0.48	69828550	1685	3.30	41350	41600	41350	53600	28950	41300	41441.28	10.42	-376	42433	41866	41533	40966	40633	42150	41250	64	12300	500	30560	50	1	12737755	5286	13.42	0.43	12	0.01	3093.00	96852.00	71700	20230508	-42.12	37750	20240416	9.93	48700	-14.78	20240208	37750	9.93	20240416	71100	-41.63	20230509	37750	9.93	20240416	2.93	N	078340	500	64 억	1327327	N	N	762	N	N
122	20240508	160534	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	41300	-100	5	-0.24	2113893750	50844	133.45	41200	42100	41200	53800	29000	41400	41576.37	10.40	5257	41766	41582	41316	41132	40866	41675	41225	64	12400	500	30630	50	1	12737755	5261	13.35	0.43	12	0.40	3093.00	96852.00	71700	20230508	-42.40	37750	20240416	9.40	48700	-15.20	20240208	37750	9.40	20240416	71700	-42.40	20230508	37750	9.40	20240416	2.94	N	078340	500	64 억	1324355	N	N	762	N	N
123	20240508	150539	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	41400	0	3	0.00	1949627650	46876	123.04	41200	42100	41200	53800	29000	41400	41591.17	10.40	6612	41766	41582	41316	41132	40866	41675	41225	64	12400	500	30630	50	1	12737755	5273	13.39	0.43	12	0.37	3093.00	96852.00	71700	20230508	-42.26	37750	20240416	9.67	48700	-14.99	20240208	37750	9.67	20240416	71700	-42.26	20230508	37750	9.67	20240416	2.94	N	078340	500	64 억	1324355	N	N	1280	N	N
124	20240508	140532	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	41450	50	2	0.12	1798162700	43220	113.44	41200	42100	41200	53800	29000	41400	41604.88	10.40	7436	41766	41582	41316	41132	40866	41675	41225	64	12400	500	30630	50	1	12737755	5280	13.40	0.43	12	0.34	3093.00	96852.00	71700	20230508	-42.19	37750	20240416	9.80	48700	-14.89	20240208	37750	9.80	20240416	71700	-42.19	20230508	37750	9.80	20240416	2.94	N	078340	500	64 억	1324355	N	N	1280	N	N
125	20240508	130530	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	41400	0	3	0.00	1488380450	35736	93.80	41200	42100	41200	53800	29000	41400	41649.33	10.40	7931	41766	41582	41316	41132	40866	41675	41225	64	12400	500	30630	50	1	12737755	5273	13.39	0.43	12	0.28	3093.00	96852.00	71700	20230508	-42.26	37750	20240416	9.67	48700	-14.99	20240208	37750	9.67	20240416	71700	-42.26	20230508	37750	9.67	20240416	2.94	N	078340	500	64 억	1324355	N	N	1280	N	N
126	20240508	120532	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	41450	50	2	0.12	1344040800	32248	84.64	41200	42100	41200	53800	29000	41400	41678.27	10.40	7740	41766	41582	41316	41132	40866	41675	41225	64	12400	500	30630	50	1	12737755	5280	13.40	0.43	12	0.25	3093.00	96852.00	71700	20230508	-42.19	37750	20240416	9.80	48700	-14.89	20240208	37750	9.80	20240416	71700	-42.19	20230508	37750	9.80	20240416	2.94	N	078340	500	64 억	1324355	N	N	1280	N	N
127	20240508	110608	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	41650	250	2	0.60	1022478800	24497	64.30	41200	42100	41200	53800	29000	41400	41738.94	10.40	9660	41766	41582	41316	41132	40866	41675	41225	64	12400	500	30630	50	1	12737755	5305	13.47	0.43	12	0.19	3093.00	96852.00	71700	20230508	-41.91	37750	20240416	10.33	48700	-14.48	20240208	37750	10.33	20240416	71700	-41.91	20230508	37750	10.33	20240416	2.94	N	078340	500	64 억	1324355	N	N	1280	N	N
128	20240508	100539	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	42000	600	2	1.45	767885750	18409	48.32	41200	42100	41200	53800	29000	41400	41712.52	10.40	10017	41766	41582	41316	41132	40866	41675	41225	64	12400	500	30630	50	1	12737755	5350	13.58	0.43	12	0.14	3093.00	96852.00	71700	20230508	-41.42	37750	20240416	11.26	48700	-13.76	20240208	37750	11.26	20240416	71700	-41.42	20230508	37750	11.26	20240416	2.94	N	078340	500	64 억	1324355	N	N	1280	N	N
129	20240508	090538	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	41550	150	2	0.36	99562050	2403	6.31	41200	41600	41200	53800	29000	41400	41432.40	10.40	1321	41766	41582	41316	41132	40866	41675	41225	64	12400	500	30630	50	1	12737755	5293	13.43	0.43	12	0.02	3093.00	96852.00	71700	20230508	-42.05	37750	20240416	10.07	48700	-14.68	20240208	37750	10.07	20240416	71700	-42.05	20230508	37750	10.07	20240416	2.94	N	078340	500	64 억	1324355	N	N	1280	N	N
130	20240503	160548	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	41000	650	2	1.61	1953805300	47867	230.70	40500	41200	40100	52400	28250	40350	40817.41	10.43	7277	40750	40550	40200	40000	39650	40650	40100	64	12050	500	29850	50	1	12737755	5222	13.26	0.42	12	0.38	3093.00	96852.00	71700	20230508	-42.82	37750	20240416	8.61	48700	-15.81	20240208	37750	8.61	20240416	71700	-42.82	20230508	37750	8.61	20240416	2.97	N	078340	500	64 억	1329046	N	N	78	N	N
131	20240503	150548	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	41100	750	2	1.86	1817769350	44556	214.74	40500	41200	40100	52400	28250	40350	40797.52	10.43	7334	40750	40550	40200	40000	39650	40650	40100	64	12050	500	29850	50	1	12737755	5235	13.29	0.42	12	0.35	3093.00	96852.00	71700	20230508	-42.68	37750	20240416	8.87	48700	-15.61	20240208	37750	8.87	20240416	71700	-42.68	20230508	37750	8.87	20240416	2.97	N	078340	500	64 억	1329046	N	N	12	N	N
132	20240503	140548	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	41000	650	2	1.61	1465428400	35973	173.37	40500	41200	40100	52400	28250	40350	40737.02	10.43	8259	40750	40550	40200	40000	39650	40650	40100	64	12050	500	29850	50	1	12737755	5222	13.26	0.42	12	0.28	3093.00	96852.00	71700	20230508	-42.82	37750	20240416	8.61	48700	-15.81	20240208	37750	8.61	20240416	71700	-42.82	20230508	37750	8.61	20240416	2.97	N	078340	500	64 억	1329046	N	N	12	N	N
133	20240503	130549	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	40900	550	2	1.36	905158200	22315	107.55	40500	40900	40100	52400	28250	40350	40562.87	10.43	5474	40750	40550	40200	40000	39650	40650	40100	64	12050	500	29850	50	1	12737755	5210	13.22	0.42	12	0.18	3093.00	96852.00	71700	20230508	-42.96	37750	20240416	8.34	48700	-16.02	20240208	37750	8.34	20240416	71700	-42.96	20230508	37750	8.34	20240416	2.97	N	078340	500	64 억	1329046	N	N	12	N	N
134	20240503	120546	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	40550	200	2	0.50	710969350	17551	84.59	40500	40800	40100	52400	28250	40350	40508.87	10.43	4118	40750	40550	40200	40000	39650	40650	40100	64	12050	500	29850	50	1	12737755	5165	13.11	0.42	12	0.14	3093.00	96852.00	71700	20230508	-43.44	37750	20240416	7.42	48700	-16.74	20240208	37750	7.42	20240416	71700	-43.44	20230508	37750	7.42	20240416	2.97	N	078340	500	64 억	1329046	N	N	12	N	N
135	20240503	110545	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	40400	50	2	0.12	457449850	11314	54.53	40500	40750	40100	52400	28250	40350	40432.27	10.43	1545	40750	40550	40200	40000	39650	40650	40100	64	12050	500	29850	50	1	12737755	5146	13.06	0.42	12	0.09	3093.00	96852.00	71700	20230508	-43.65	37750	20240416	7.02	48700	-17.04	20240208	37750	7.02	20240416	71700	-43.65	20230508	37750	7.02	20240416	2.97	N	078340	500	64 억	1329046	N	N	12	N	N
136	20240503	100544	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	40550	200	2	0.50	249198550	6142	29.60	40500	40750	40350	52400	28250	40350	40573.27	10.43	1305	40750	40550	40200	40000	39650	40650	40100	64	12050	500	29850	50	1	12737755	5165	13.11	0.42	12	0.05	3093.00	96852.00	71700	20230508	-43.44	37750	20240416	7.42	48700	-16.74	20240208	37750	7.42	20240416	71700	-43.44	20230508	37750	7.42	20240416	2.97	N	078340	500	64 억	1329046	N	N	12	N	N
137	20240503	090542	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	40650	300	2	0.74	102208850	2516	12.13	40500	40750	40350	52400	28250	40350	40624.75	10.43	1749	40750	40550	40200	40000	39650	40650	40100	64	12050	500	29850	50	1	12737755	5178	13.14	0.42	12	0.02	3093.00	96852.00	71700	20230508	-43.31	37750	20240416	7.68	48700	-16.53	20240208	37750	7.68	20240416	71700	-43.31	20230508	37750	7.68	20240416	2.97	N	078340	500	64 억	1329046	N	N	12	N	N
138	20240502	160540	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	40350	350	2	0.88	832043100	20713	82.88	39950	40400	39850	52000	28000	40000	40170.05	10.39	8490	40433	40216	39883	39666	39333	40325	39775	64	12000	500	29600	50	1	12737755	5140	13.05	0.42	12	0.16	3093.00	96852.00	71700	20230508	-43.72	37750	20240416	6.89	48700	-17.15	20240208	37750	6.89	20240416	71700	-43.72	20230508	37750	6.89	20240416	2.96	N	078340	500	64 억	1323285	N	N	12	N	N
139	20240502	150543	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	40300	300	2	0.75	808590100	20131	80.55	39950	40400	39850	52000	28000	40000	40166.42	10.39	8277	40433	40216	39883	39666	39333	40325	39775	64	12000	500	29600	50	1	12737755	5133	13.03	0.42	12	0.16	3093.00	96852.00	71700	20230508	-43.79	37750	20240416	6.75	48700	-17.25	20240208	37750	6.75	20240416	71700	-43.79	20230508	37750	6.75	20240416	2.96	N	078340	500	64 억	1323285	N	N	168	N	N
140	20240502	140540	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	40300	300	2	0.75	710202150	17686	70.76	39950	40400	39850	52000	28000	40000	40156.19	10.39	7938	40433	40216	39883	39666	39333	40325	39775	64	12000	500	29600	50	1	12737755	5133	13.03	0.42	12	0.14	3093.00	96852.00	71700	20230508	-43.79	37750	20240416	6.75	48700	-17.25	20240208	37750	6.75	20240416	71700	-43.79	20230508	37750	6.75	20240416	2.96	N	078340	500	64 억	1323285	N	N	168	N	N
141	20240502	130539	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	40250	250	2	0.62	601794550	14998	60.01	39950	40350	39850	52000	28000	40000	40124.99	10.39	6888	40433	40216	39883	39666	39333	40325	39775	64	12000	500	29600	50	1	12737755	5127	13.01	0.42	12	0.12	3093.00	96852.00	71700	20230508	-43.86	37750	20240416	6.62	48700	-17.35	20240208	37750	6.62	20240416	71700	-43.86	20230508	37750	6.62	20240416	2.96	N	078340	500	64 억	1323285	N	N	168	N	N
142	20240502	120537	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	40150	150	2	0.38	444372200	11087	44.36	39950	40200	39850	52000	28000	40000	40080.48	10.39	4212	40433	40216	39883	39666	39333	40325	39775	64	12000	500	29600	50	1	12737755	5114	12.98	0.41	12	0.09	3093.00	96852.00	71700	20230508	-44.00	37750	20240416	6.36	48700	-17.56	20240208	37750	6.36	20240416	71700	-44.00	20230508	37750	6.36	20240416	2.96	N	078340	500	64 억	1323285	N	N	168	N	N
143	20240502	110537	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	40050	50	2	0.12	355016150	8859	35.45	39950	40200	39850	52000	28000	40000	40074.07	10.39	3338	40433	40216	39883	39666	39333	40325	39775	64	12000	500	29600	50	1	12737755	5101	12.95	0.41	12	0.07	3093.00	96852.00	71700	20230508	-44.14	37750	20240416	6.09	48700	-17.76	20240208	37750	6.09	20240416	71700	-44.14	20230508	37750	6.09	20240416	2.96	N	078340	500	64 억	1323285	N	N	168	N	N
144	20240502	100535	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	40150	150	2	0.38	280564800	7003	28.02	39950	40200	39850	52000	28000	40000	40063.52	10.39	2760	40433	40216	39883	39666	39333	40325	39775	64	12000	500	29600	50	1	12737755	5114	12.98	0.41	12	0.05	3093.00	96852.00	71700	20230508	-44.00	37750	20240416	6.36	48700	-17.56	20240208	37750	6.36	20240416	71700	-44.00	20230508	37750	6.36	20240416	2.96	N	078340	500	64 억	1323285	N	N	168	N	N
145	20240502	090536	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	40100	100	2	0.25	57747150	1446	5.79	39950	40100	39850	52000	28000	40000	39935.74	10.39	1084	40433	40216	39883	39666	39333	40325	39775	64	12000	500	29600	50	1	12737755	5108	12.96	0.41	12	0.01	3093.00	96852.00	71700	20230508	-44.07	37750	20240416	6.23	48700	-17.66	20240208	37750	6.23	20240416	71700	-44.07	20230508	37750	6.23	20240416	2.96	N	078340	500	64 억	1323285	N	N	168	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History