KissMeData/225570/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161108	00	60.00	KSQ150	디지털컨텐츠	N	N	N	N	60	N	14980	30	2	0.20	2259936780	151512	64.37	14800	15010	14770	19430	10470	14950	14914.81	3.43	-79610	4652	15423	15186	14713	14476	14003	15305	14595	329	4480	500	10460	10	1	65794770	9856	140.00	3.65	12	0.23	107.00	4103.00	25200	20230626	-40.56	11750	20230103	27.49	25200	-40.56	20230626	11750	27.49	20230103	25200	-40.56	20230626	11750	27.49	20230103	2.74	N	225570	500	328 억	2257476	N	N	5752	N	N
3	20231229	151054	00	60.00	KSQ150	디지털컨텐츠	N	N	N	N	60	N	14980	30	2	0.20	2259936780	151512	64.37	14800	15010	14770	19430	10470	14950	14914.81	3.43	-79610	4652	15423	15186	14713	14476	14003	15305	14595	329	4480	500	10460	10	1	65794770	9856	140.00	3.65	12	0.23	107.00	4103.00	25200	20230626	-40.56	11750	20230103	27.49	25200	-40.56	20230626	11750	27.49	20230103	25200	-40.56	20230626	11750	27.49	20230103	2.74	N	225570	500	328 억	2257476	N	N	5752	N	N
4	20231229	141053	00	60.00	KSQ150	디지털컨텐츠	N	N	N	N	60	N	14980	30	2	0.20	2259936780	151512	64.37	14800	15010	14770	19430	10470	14950	14914.81	3.43	-79610	4652	15423	15186	14713	14476	14003	15305	14595	329	4480	500	10460	10	1	65794770	9856	140.00	3.65	12	0.23	107.00	4103.00	25200	20230626	-40.56	11750	20230103	27.49	25200	-40.56	20230626	11750	27.49	20230103	25200	-40.56	20230626	11750	27.49	20230103	2.74	N	225570	500	328 억	2257476	N	N	5752	N	N
5	20231229	131054	00	60.00	KSQ150	디지털컨텐츠	N	N	N	N	60	N	14980	30	2	0.20	2259936780	151512	64.37	14800	15010	14770	19430	10470	14950	14914.81	3.43	-79610	4652	15423	15186	14713	14476	14003	15305	14595	329	4480	500	10460	10	1	65794770	9856	140.00	3.65	12	0.23	107.00	4103.00	25200	20230626	-40.56	11750	20230103	27.49	25200	-40.56	20230626	11750	27.49	20230103	25200	-40.56	20230626	11750	27.49	20230103	2.74	N	225570	500	328 억	2257476	N	N	5752	N	N
6	20231229	121057	00	60.00	KSQ150	디지털컨텐츠	N	N	N	N	60	N	14980	30	2	0.20	2259936780	151512	64.37	14800	15010	14770	19430	10470	14950	14914.81	3.43	-79610	4652	15423	15186	14713	14476	14003	15305	14595	329	4480	500	10460	10	1	65794770	9856	140.00	3.65	12	0.23	107.00	4103.00	25200	20230626	-40.56	11750	20230103	27.49	25200	-40.56	20230626	11750	27.49	20230103	25200	-40.56	20230626	11750	27.49	20230103	2.74	N	225570	500	328 억	2257476	N	N	5752	N	N
7	20231229	111007	00	60.00	KSQ150	디지털컨텐츠	N	N	N	N	60	N	14980	30	2	0.20	2259936780	151512	64.37	14800	15010	14770	19430	10470	14950	14914.81	3.43	-79610	4652	15423	15186	14713	14476	14003	15305	14595	329	4480	500	10460	10	1	65794770	9856	140.00	3.65	12	0.23	107.00	4103.00	25200	20230626	-40.56	11750	20230103	27.49	25200	-40.56	20230626	11750	27.49	20230103	25200	-40.56	20230626	11750	27.49	20230103	2.74	N	225570	500	328 억	2257476	N	N	5752	N	N
8	20231229	101019	00	60.00	KSQ150	디지털컨텐츠	N	N	N	N	60	N	14980	30	2	0.20	2259936780	151512	64.37	14800	15010	14770	19430	10470	14950	14914.81	3.43	-79610	4652	15423	15186	14713	14476	14003	15305	14595	329	4480	500	10460	10	1	65794770	9856	140.00	3.65	12	0.23	107.00	4103.00	25200	20230626	-40.56	11750	20230103	27.49	25200	-40.56	20230626	11750	27.49	20230103	25200	-40.56	20230626	11750	27.49	20230103	2.74	N	225570	500	328 억	2257476	N	N	5752	N	N
9	20231229	091017	00	60.00	KSQ150	디지털컨텐츠	N	N	N	N	60	N	14980	30	2	0.20	2259936780	151512	64.37	14800	15010	14770	19430	10470	14950	14914.81	3.43	-79610	4652	15423	15186	14713	14476	14003	15305	14595	329	4480	500	10460	10	1	65794770	9856	140.00	3.65	12	0.23	107.00	4103.00	25200	20230626	-40.56	11750	20230103	27.49	25200	-40.56	20230626	11750	27.49	20230103	25200	-40.56	20230626	11750	27.49	20230103	2.74	N	225570	500	328 억	2257476	N	N	5752	N	N
10	20231228	161007	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	14980	30	2	0.20	2235196200	149861	63.66	14800	15010	14770	19430	10470	14950	14914.81	3.55	0	4652	15423	15186	14713	14476	14003	15305	14595	329	4480	500	10460	10	1	65794770	9856	140.00	3.65	12	0.23	107.00	4103.00	25200	20230626	-40.56	11750	20230103	27.49	25200	-40.56	20230626	11750	27.49	20230103	25200	-40.56	20230626	11750	27.49	20230103	2.74	N	225570	500	328 억	2337086	N	N	5752	N	N
11	20231228	151015	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	14950	0	3	0.00	1979466150	132776	56.41	14800	15010	14770	19430	10470	14950	14908.28	3.55	0	-2626	15423	15186	14713	14476	14003	15305	14595	329	4480	500	10460	10	1	65794770	9836	139.72	3.64	12	0.20	107.00	4103.00	25200	20230626	-40.67	11750	20230103	27.23	25200	-40.67	20230626	11750	27.23	20230103	25200	-40.67	20230626	11750	27.23	20230103	2.74	N	225570	500	328 억	2337086	N	N	2550	N	N
12	20231228	141006	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	14980	30	2	0.20	1810468750	121475	51.60	14800	15010	14770	19430	10470	14950	14904.01	3.55	0	-4587	15423	15186	14713	14476	14003	15305	14595	329	4480	500	10460	10	1	65794770	9856	140.00	3.65	12	0.18	107.00	4103.00	25200	20230626	-40.56	11750	20230103	27.49	25200	-40.56	20230626	11750	27.49	20230103	25200	-40.56	20230626	11750	27.49	20230103	2.74	N	225570	500	328 억	2337086	N	N	2550	N	N
13	20231228	131006	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	14930	-20	5	-0.13	1329978300	89372	37.97	14800	14980	14770	19430	10470	14950	14881.30	3.55	0	-4879	15423	15186	14713	14476	14003	15305	14595	329	4480	500	10460	10	1	65794770	9823	139.53	3.64	12	0.14	107.00	4103.00	25200	20230626	-40.75	11750	20230103	27.06	25200	-40.75	20230626	11750	27.06	20230103	25200	-40.75	20230626	11750	27.06	20230103	2.74	N	225570	500	328 억	2337086	N	N	2550	N	N
14	20231228	121009	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	14910	-40	5	-0.27	985442250	66316	28.17	14800	14980	14770	19430	10470	14950	14859.66	3.55	0	-4459	15423	15186	14713	14476	14003	15305	14595	329	4480	500	10460	10	1	65794770	9810	139.35	3.63	12	0.10	107.00	4103.00	25200	20230626	-40.83	11750	20230103	26.89	25200	-40.83	20230626	11750	26.89	20230103	25200	-40.83	20230626	11750	26.89	20230103	2.74	N	225570	500	328 억	2337086	N	N	2550	N	N
15	20231228	111011	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	14870	-80	5	-0.54	905972290	60975	25.90	14800	14980	14770	19430	10470	14950	14857.94	3.55	0	-4110	15423	15186	14713	14476	14003	15305	14595	329	4480	500	10460	10	1	65794770	9784	138.97	3.62	12	0.09	107.00	4103.00	25200	20230626	-40.99	11750	20230103	26.55	25200	-40.99	20230626	11750	26.55	20230103	25200	-40.99	20230626	11750	26.55	20230103	2.74	N	225570	500	328 억	2337086	N	N	2550	N	N
16	20231228	101007	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	14870	-80	5	-0.54	620515680	41824	17.77	14800	14980	14770	19430	10470	14950	14836.08	3.55	0	-3009	15423	15186	14713	14476	14003	15305	14595	329	4480	500	10460	10	1	65794770	9784	138.97	3.62	12	0.06	107.00	4103.00	25200	20230626	-40.99	11750	20230103	26.55	25200	-40.99	20230626	11750	26.55	20230103	25200	-40.99	20230626	11750	26.55	20230103	2.74	N	225570	500	328 억	2337086	N	N	2550	N	N
17	20231228	091012	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	14790	-160	5	-1.07	301627980	20301	8.62	14800	14980	14770	19430	10470	14950	14857.33	3.55	0	1532	15423	15186	14713	14476	14003	15305	14595	329	4480	500	10460	10	1	65794770	9731	138.22	3.60	12	0.03	107.00	4103.00	25200	20230626	-41.31	11750	20230103	25.87	25200	-41.31	20230626	11750	25.87	20230103	25200	-41.31	20230626	11750	25.87	20230103	2.74	N	225570	500	328 억	2337086	N	N	2550	N	N
18	20231227	160957	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	14950	600	2	4.18	3397138530	232252	87.06	14240	14950	14240	18650	10050	14350	14626.49	3.54	0	20130	14730	14540	14390	14200	14050	14465	14125	329	4300	500	10040	10	1	65794770	9836	139.72	3.64	12	0.35	107.00	4103.00	25200	20230626	-40.67	11750	20230103	27.23	25200	-40.67	20230626	11750	27.23	20230103	25200	-40.67	20230626	11750	27.23	20230103	2.75	N	225570	500	328 억	2331002	N	N	2550	N	N
19	20231227	151012	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	14900	550	2	3.83	3043252080	208556	78.18	14240	14920	14240	18650	10050	14350	14592.02	3.54	0	16889	14730	14540	14390	14200	14050	14465	14125	329	4300	500	10040	10	1	65794770	9803	139.25	3.63	12	0.32	107.00	4103.00	25200	20230626	-40.87	11750	20230103	26.81	25200	-40.87	20230626	11750	26.81	20230103	25200	-40.87	20230626	11750	26.81	20230103	2.75	N	225570	500	328 억	2331002	N	N	922	N	N
20	20231227	141007	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	14650	300	2	2.09	2237406900	154184	57.80	14240	14730	14240	18650	10050	14350	14511.28	3.54	0	4909	14730	14540	14390	14200	14050	14465	14125	329	4300	500	10040	10	1	65794770	9639	136.92	3.57	12	0.23	107.00	4103.00	25200	20230626	-41.87	11750	20230103	24.68	25200	-41.87	20230626	11750	24.68	20230103	25200	-41.87	20230626	11750	24.68	20230103	2.75	N	225570	500	328 억	2331002	N	N	922	N	N
21	20231227	130958	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	14720	370	2	2.58	1972516560	136118	51.02	14240	14730	14240	18650	10050	14350	14491.23	3.54	0	7941	14730	14540	14390	14200	14050	14465	14125	329	4300	500	10040	10	1	65794770	9685	137.57	3.59	12	0.21	107.00	4103.00	25200	20230626	-41.59	11750	20230103	25.28	25200	-41.59	20230626	11750	25.28	20230103	25200	-41.59	20230626	11750	25.28	20230103	2.75	N	225570	500	328 억	2331002	N	N	922	N	N
22	20231227	121000	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	14610	260	2	1.81	1535768090	106378	39.88	14240	14620	14240	18650	10050	14350	14436.90	3.54	0	9596	14730	14540	14390	14200	14050	14465	14125	329	4300	500	10040	10	1	65794770	9613	136.54	3.56	12	0.16	107.00	4103.00	25200	20230626	-42.02	11750	20230103	24.34	25200	-42.02	20230626	11750	24.34	20230103	25200	-42.02	20230626	11750	24.34	20230103	2.75	N	225570	500	328 억	2331002	N	N	922	N	N
23	20231227	111008	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	14450	100	2	0.70	1179008790	81860	30.69	14240	14530	14240	18650	10050	14350	14402.75	3.54	0	5438	14730	14540	14390	14200	14050	14465	14125	329	4300	500	10040	10	1	65794770	9507	135.05	3.52	12	0.12	107.00	4103.00	25200	20230626	-42.66	11750	20230103	22.98	25200	-42.66	20230626	11750	22.98	20230103	25200	-42.66	20230626	11750	22.98	20230103	2.75	N	225570	500	328 억	2331002	N	N	922	N	N
24	20231227	101007	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	14320	-30	5	-0.21	761261710	52973	19.86	14240	14460	14240	18650	10050	14350	14370.75	3.54	0	-3743	14730	14540	14390	14200	14050	14465	14125	329	4300	500	10040	10	1	65794770	9422	133.83	3.49	12	0.08	107.00	4103.00	25200	20230626	-43.17	11750	20230103	21.87	25200	-43.17	20230626	11750	21.87	20230103	25200	-43.17	20230626	11750	21.87	20230103	2.75	N	225570	500	328 억	2331002	N	N	922	N	N
25	20231227	091009	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	14450	100	2	0.70	183856490	12809	4.80	14240	14460	14240	18650	10050	14350	14353.70	3.54	0	642	14730	14540	14390	14200	14050	14465	14125	329	4300	500	10040	10	1	65794770	9507	135.05	3.52	12	0.02	107.00	4103.00	25200	20230626	-42.66	11750	20230103	22.98	25200	-42.66	20230626	11750	22.98	20230103	25200	-42.66	20230626	11750	22.98	20230103	2.75	N	225570	500	328 억	2331002	N	N	922	N	N
26	20231226	161008	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	14350	-350	5	-2.38	3759952150	261542	60.64	14500	14580	14240	19110	10290	14700	14375.27	3.48	-134	39587	15606	15152	14856	14402	14106	15005	14255	329	4410	500	10290	10	1	65794770	9442	134.11	3.50	12	0.40	107.00	4103.00	25200	20230626	-43.06	11750	20230103	22.13	25200	-43.06	20230626	11750	22.13	20230103	25200	-43.06	20230626	11750	22.13	20230103	2.76	N	225570	500	328 억	2292234	N	N	922	N	N
27	20231226	151007	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	14390	-310	5	-2.11	3491929410	242897	56.32	14500	14580	14240	19110	10290	14700	14375.23	3.48	-134	37830	15606	15152	14856	14402	14106	15005	14255	329	4410	500	10290	10	1	65794770	9468	134.49	3.51	12	0.37	107.00	4103.00	25200	20230626	-42.90	11750	20230103	22.47	25200	-42.90	20230626	11750	22.47	20230103	25200	-42.90	20230626	11750	22.47	20230103	2.76	N	225570	500	328 억	2292234	N	N	4057	N	N
28	20231226	141010	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	14350	-350	5	-2.38	2896556850	201434	46.70	14500	14580	14240	19110	10290	14700	14378.55	3.48	-134	16291	15606	15152	14856	14402	14106	15005	14255	329	4410	500	10290	10	1	65794770	9442	134.11	3.50	12	0.31	107.00	4103.00	25200	20230626	-43.06	11750	20230103	22.13	25200	-43.06	20230626	11750	22.13	20230103	25200	-43.06	20230626	11750	22.13	20230103	2.76	N	225570	500	328 억	2292234	N	N	4057	N	N
29	20231226	131007	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	14370	-330	5	-2.24	2414605000	167832	38.91	14500	14580	14240	19110	10290	14700	14385.71	3.48	-134	11554	15606	15152	14856	14402	14106	15005	14255	329	4410	500	10290	10	1	65794770	9455	134.30	3.50	12	0.26	107.00	4103.00	25200	20230626	-42.98	11750	20230103	22.30	25200	-42.98	20230626	11750	22.30	20230103	25200	-42.98	20230626	11750	22.30	20230103	2.76	N	225570	500	328 억	2292234	N	N	4057	N	N
30	20231226	121007	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	14380	-320	5	-2.18	2189006330	152127	35.27	14500	14580	14240	19110	10290	14700	14387.88	3.48	-134	8401	15606	15152	14856	14402	14106	15005	14255	329	4410	500	10290	10	1	65794770	9461	134.39	3.50	12	0.23	107.00	4103.00	25200	20230626	-42.94	11750	20230103	22.38	25200	-42.94	20230626	11750	22.38	20230103	25200	-42.94	20230626	11750	22.38	20230103	2.76	N	225570	500	328 억	2292234	N	N	4057	N	N
31	20231226	111011	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	14370	-330	5	-2.24	1903282600	132233	30.66	14500	14580	14240	19110	10290	14700	14391.75	3.48	-134	3683	15606	15152	14856	14402	14106	15005	14255	329	4410	500	10290	10	1	65794770	9455	134.30	3.50	12	0.20	107.00	4103.00	25200	20230626	-42.98	11750	20230103	22.30	25200	-42.98	20230626	11750	22.30	20230103	25200	-42.98	20230626	11750	22.30	20230103	2.76	N	225570	500	328 억	2292234	N	N	4057	N	N
32	20231226	101005	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	14380	-320	5	-2.18	1378721730	95712	22.19	14500	14580	14240	19110	10290	14700	14402.70	3.48	-134	-8514	15606	15152	14856	14402	14106	15005	14255	329	4410	500	10290	10	1	65794770	9461	134.39	3.50	12	0.15	107.00	4103.00	25200	20230626	-42.94	11750	20230103	22.38	25200	-42.94	20230626	11750	22.38	20230103	25200	-42.94	20230626	11750	22.38	20230103	2.76	N	225570	500	328 억	2292234	N	N	4057	N	N
33	20231226	091008	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	14340	-360	5	-2.45	653584250	45422	10.53	14500	14580	14240	19110	10290	14700	14384.24	3.48	-134	-11932	15606	15152	14856	14402	14106	15005	14255	329	4410	500	10290	10	1	65794770	9435	134.02	3.50	12	0.07	107.00	4103.00	25200	20230626	-43.10	11750	20230103	22.04	25200	-43.10	20230626	11750	22.04	20230103	25200	-43.10	20230626	11750	22.04	20230103	2.76	N	225570	500	328 억	2292234	N	N	4057	N	N
34	20231222	160952	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	14700	-450	5	-2.97	6338582490	425168	171.18	15210	15310	14560	19690	10610	15150	14909.02	3.57	-1516	-40112	15443	15296	15093	14946	14743	15195	14845	329	4540	500	10600	10	1	65794770	9672	137.38	3.58	12	0.65	107.00	4103.00	25200	20230626	-41.67	11750	20230103	25.11	25200	-41.67	20230626	11750	25.11	20230103	25200	-41.67	20230626	11750	25.11	20230103	2.75	N	225570	500	328 억	2347847	N	N	4057	N	N
35	20231222	150950	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	14690	-460	5	-3.04	5539393190	370567	149.20	15210	15310	14630	19690	10610	15150	14948.38	3.57	-1516	-42312	15443	15296	15093	14946	14743	15195	14845	329	4540	500	10600	10	1	65794770	9665	137.29	3.58	12	0.56	107.00	4103.00	25200	20230626	-41.71	11750	20230103	25.02	25200	-41.71	20230626	11750	25.02	20230103	25200	-41.71	20230626	11750	25.02	20230103	2.75	N	225570	500	328 억	2347847	N	N	992	N	N
36	20231222	140947	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	14790	-360	5	-2.38	3694067910	245248	98.74	15210	15310	14740	19690	10610	15150	15062.55	3.57	-1516	-14733	15443	15296	15093	14946	14743	15195	14845	329	4540	500	10600	10	1	65794770	9731	138.22	3.60	12	0.37	107.00	4103.00	25200	20230626	-41.31	11750	20230103	25.87	25200	-41.31	20230626	11750	25.87	20230103	25200	-41.31	20230626	11750	25.87	20230103	2.75	N	225570	500	328 억	2347847	N	N	992	N	N
37	20231222	130949	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15270	120	2	0.79	1663716650	109754	44.19	15210	15300	15040	19690	10610	15150	15158.60	3.57	-1516	2312	15443	15296	15093	14946	14743	15195	14845	329	4540	500	10600	10	1	65794770	10047	142.71	3.72	12	0.17	107.00	4103.00	25200	20230626	-39.40	11750	20230103	29.96	25200	-39.40	20230626	11750	29.96	20230103	25200	-39.40	20230626	11750	29.96	20230103	2.75	N	225570	500	328 억	2347847	N	N	992	N	N
38	20231222	120948	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15150	0	3	0.00	1307788770	86385	34.78	15210	15300	15040	19690	10610	15150	15139.06	3.57	-1516	-5069	15443	15296	15093	14946	14743	15195	14845	329	4540	500	10600	10	1	65794770	9968	141.59	3.69	12	0.13	107.00	4103.00	25200	20230626	-39.88	11750	20230103	28.94	25200	-39.88	20230626	11750	28.94	20230103	25200	-39.88	20230626	11750	28.94	20230103	2.75	N	225570	500	328 억	2347847	N	N	992	N	N
39	20231222	110947	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15070	-80	5	-0.53	930760860	61488	24.76	15210	15300	15040	19690	10610	15150	15137.26	3.57	-1516	-7429	15443	15296	15093	14946	14743	15195	14845	329	4540	500	10600	10	1	65794770	9915	140.84	3.67	12	0.09	107.00	4103.00	25200	20230626	-40.20	11750	20230103	28.26	25200	-40.20	20230626	11750	28.26	20230103	25200	-40.20	20230626	11750	28.26	20230103	2.75	N	225570	500	328 억	2347847	N	N	992	N	N
40	20231222	100944	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15150	0	3	0.00	613192590	40463	16.29	15210	15300	15040	19690	10610	15150	15154.41	3.57	-1516	-8124	15443	15296	15093	14946	14743	15195	14845	329	4540	500	10600	10	1	65794770	9968	141.59	3.69	12	0.06	107.00	4103.00	25200	20230626	-39.88	11750	20230103	28.94	25200	-39.88	20230626	11750	28.94	20230103	25200	-39.88	20230626	11750	28.94	20230103	2.75	N	225570	500	328 억	2347847	N	N	992	N	N
41	20231222	090948	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15230	80	2	0.53	189872470	12455	5.01	15210	15300	15170	19690	10610	15150	15245.38	3.57	-1516	583	15443	15296	15093	14946	14743	15195	14845	329	4540	500	10600	10	1	65794770	10021	142.34	3.71	12	0.02	107.00	4103.00	25200	20230626	-39.56	11750	20230103	29.62	25200	-39.56	20230626	11750	29.62	20230103	25200	-39.56	20230626	11750	29.62	20230103	2.75	N	225570	500	328 억	2347847	N	N	992	N	N
42	20231221	160941	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15150	-10	5	-0.07	3728343170	247752	106.33	15160	15240	14890	19700	10620	15160	15048.59	3.54	-8177	-8036	15560	15360	15250	15050	14940	15305	14995	329	4540	500	10610	10	1	65794770	9968	141.59	3.69	12	0.38	107.00	4103.00	25200	20230626	-39.88	11750	20230103	28.94	25200	-39.88	20230626	11750	28.94	20230103	25200	-39.88	20230626	11750	28.94	20230103	2.74	N	225570	500	328 억	2329174	N	N	992	N	N
43	20231221	150945	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15110	-50	5	-0.33	3551918490	236092	101.32	15160	15240	14890	19700	10620	15160	15044.64	3.54	-8177	-8445	15560	15360	15250	15050	14940	15305	14995	329	4540	500	10610	10	1	65794770	9942	141.21	3.68	12	0.36	107.00	4103.00	25200	20230626	-40.04	11750	20230103	28.60	25200	-40.04	20230626	11750	28.60	20230103	25200	-40.04	20230626	11750	28.60	20230103	2.74	N	225570	500	328 억	2329174	N	N	865	N	N
44	20231221	140942	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15080	-80	5	-0.53	3197419210	212640	91.26	15160	15240	14890	19700	10620	15160	15036.77	3.54	-8177	-10091	15560	15360	15250	15050	14940	15305	14995	329	4540	500	10610	10	1	65794770	9922	140.93	3.68	12	0.32	107.00	4103.00	25200	20230626	-40.16	11750	20230103	28.34	25200	-40.16	20230626	11750	28.34	20230103	25200	-40.16	20230626	11750	28.34	20230103	2.74	N	225570	500	328 억	2329174	N	N	865	N	N
45	20231221	130939	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15120	-40	5	-0.26	2893012750	192485	82.61	15160	15240	14890	19700	10620	15160	15029.81	3.54	-8177	-9308	15560	15360	15250	15050	14940	15305	14995	329	4540	500	10610	10	1	65794770	9948	141.31	3.69	12	0.29	107.00	4103.00	25200	20230626	-40.00	11750	20230103	28.68	25200	-40.00	20230626	11750	28.68	20230103	25200	-40.00	20230626	11750	28.68	20230103	2.74	N	225570	500	328 억	2329174	N	N	865	N	N
46	20231221	120947	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15150	-10	5	-0.07	2529720120	168536	72.33	15160	15240	14890	19700	10620	15160	15009.97	3.54	-8177	-9726	15560	15360	15250	15050	14940	15305	14995	329	4540	500	10610	10	1	65794770	9968	141.59	3.69	12	0.26	107.00	4103.00	25200	20230626	-39.88	11750	20230103	28.94	25200	-39.88	20230626	11750	28.94	20230103	25200	-39.88	20230626	11750	28.94	20230103	2.74	N	225570	500	328 억	2329174	N	N	865	N	N
47	20231221	110946	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	14970	-190	5	-1.25	2059754160	137416	58.97	15160	15240	14890	19700	10620	15160	14989.18	3.54	-8177	-22405	15560	15360	15250	15050	14940	15305	14995	329	4540	500	10610	10	1	65794770	9849	139.91	3.65	12	0.21	107.00	4103.00	25200	20230626	-40.60	11750	20230103	27.40	25200	-40.60	20230626	11750	27.40	20230103	25200	-40.60	20230626	11750	27.40	20230103	2.74	N	225570	500	328 억	2329174	N	N	865	N	N
48	20231221	100941	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	14960	-200	5	-1.32	1071010310	71319	30.61	15160	15240	14960	19700	10620	15160	15017.18	3.54	-8177	-8413	15560	15360	15250	15050	14940	15305	14995	329	4540	500	10610	10	1	65794770	9843	139.81	3.65	12	0.11	107.00	4103.00	25200	20230626	-40.63	11750	20230103	27.32	25200	-40.63	20230626	11750	27.32	20230103	25200	-40.63	20230626	11750	27.32	20230103	2.74	N	225570	500	328 억	2329174	N	N	865	N	N
49	20231221	090943	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15070	-90	5	-0.59	196093240	12998	5.58	15160	15240	15000	19700	10620	15160	15086.41	3.54	-8177	-5170	15560	15360	15250	15050	14940	15305	14995	329	4540	500	10610	10	1	65794770	9915	140.84	3.67	12	0.02	107.00	4103.00	25200	20230626	-40.20	11750	20230103	28.26	25200	-40.20	20230626	11750	28.26	20230103	25200	-40.20	20230626	11750	28.26	20230103	2.74	N	225570	500	328 억	2329174	N	N	865	N	N
50	20231220	160945	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15160	-130	5	-0.85	3500256790	229557	107.65	15350	15450	15140	19870	10710	15290	15247.85	3.58	-5742	-27930	15423	15356	15263	15196	15103	15390	15230	329	4580	500	10700	10	1	65794770	9974	141.68	3.69	12	0.35	107.00	4103.00	25200	20230626	-39.84	11750	20230103	29.02	25200	-39.84	20230626	11750	29.02	20230103	25200	-39.84	20230626	11750	29.02	20230103	2.78	N	225570	500	328 억	2355925	N	N	865	N	N
51	20231220	151032	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15150	-140	5	-0.92	3298025940	216226	101.39	15350	15450	15140	19870	10710	15290	15252.51	3.58	-5742	-26578	15423	15356	15263	15196	15103	15390	15230	329	4580	500	10700	10	1	65794770	9968	141.59	3.69	12	0.33	107.00	4103.00	25200	20230626	-39.88	11750	20230103	28.94	25200	-39.88	20230626	11750	28.94	20230103	25200	-39.88	20230626	11750	28.94	20230103	2.78	N	225570	500	328 억	2355925	N	N	1600	N	N
52	20231220	141051	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15220	-70	5	-0.46	2580408980	168954	79.23	15350	15450	15180	19870	10710	15290	15272.75	3.58	-5742	-20077	15423	15356	15263	15196	15103	15390	15230	329	4580	500	10700	10	1	65794770	10014	142.24	3.71	12	0.26	107.00	4103.00	25200	20230626	-39.60	11750	20230103	29.53	25200	-39.60	20230626	11750	29.53	20230103	25200	-39.60	20230626	11750	29.53	20230103	2.78	N	225570	500	328 억	2355925	N	N	1600	N	N
53	20231220	131040	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15210	-80	5	-0.52	2283533330	149451	70.08	15350	15450	15180	19870	10710	15290	15279.41	3.58	-5742	-17396	15423	15356	15263	15196	15103	15390	15230	329	4580	500	10700	10	1	65794770	10007	142.15	3.71	12	0.23	107.00	4103.00	25200	20230626	-39.64	11750	20230103	29.45	25200	-39.64	20230626	11750	29.45	20230103	25200	-39.64	20230626	11750	29.45	20230103	2.78	N	225570	500	328 억	2355925	N	N	1600	N	N
54	20231220	120940	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15260	-30	5	-0.20	1729672510	113031	53.00	15350	15450	15200	19870	10710	15290	15302.75	3.58	-5742	-3321	15423	15356	15263	15196	15103	15390	15230	329	4580	500	10700	10	1	65794770	10040	142.62	3.72	12	0.17	107.00	4103.00	25200	20230626	-39.44	11750	20230103	29.87	25200	-39.44	20230626	11750	29.87	20230103	25200	-39.44	20230626	11750	29.87	20230103	2.78	N	225570	500	328 억	2355925	N	N	1600	N	N
55	20231220	110943	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15250	-40	5	-0.26	1338328060	87339	40.96	15350	15450	15220	19870	10710	15290	15323.75	3.58	-5742	8467	15423	15356	15263	15196	15103	15390	15230	329	4580	500	10700	10	1	65794770	10034	142.52	3.72	12	0.13	107.00	4103.00	25200	20230626	-39.48	11750	20230103	29.79	25200	-39.48	20230626	11750	29.79	20230103	25200	-39.48	20230626	11750	29.79	20230103	2.78	N	225570	500	328 억	2355925	N	N	1600	N	N
56	20231220	100944	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15340	50	2	0.33	854798180	55675	26.11	15350	15450	15230	19870	10710	15290	15354.49	3.58	-5742	8371	15423	15356	15263	15196	15103	15390	15230	329	4580	500	10700	10	1	65794770	10093	143.36	3.74	12	0.08	107.00	4103.00	25200	20230626	-39.13	11750	20230103	30.55	25200	-39.13	20230626	11750	30.55	20230103	25200	-39.13	20230626	11750	30.55	20230103	2.78	N	225570	500	328 억	2355925	N	N	1600	N	N
57	20231220	090941	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15350	60	2	0.39	187905290	12276	5.76	15350	15380	15230	19870	10710	15290	15308.17	3.58	-5742	716	15423	15356	15263	15196	15103	15390	15230	329	4580	500	10700	10	1	65794770	10099	143.46	3.74	12	0.02	107.00	4103.00	25200	20230626	-39.09	11750	20230103	30.64	25200	-39.09	20230626	11750	30.64	20230103	25200	-39.09	20230626	11750	30.64	20230103	2.78	N	225570	500	328 억	2355925	N	N	1600	N	N
58	20231219	160941	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15290	-100	5	-0.65	3233764300	212213	92.62	15260	15330	15170	20000	10780	15390	15238.20	3.58	-5889	8742	15663	15526	15383	15246	15103	15455	15175	329	4610	500	10770	10	1	65794770	10060	142.90	3.73	12	0.32	107.00	4103.00	25200	20230626	-39.33	11750	20230103	30.13	25200	-39.33	20230626	11750	30.13	20230103	25200	-39.33	20230626	11750	30.13	20230103	2.71	N	225570	500	328 억	2352484	N	N	1600	N	N
59	20231219	150945	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15310	-80	5	-0.52	2921384680	191797	83.71	15260	15320	15170	20000	10780	15390	15231.57	3.58	-5889	7450	15663	15526	15383	15246	15103	15455	15175	329	4610	500	10770	10	1	65794770	10073	143.08	3.73	12	0.29	107.00	4103.00	25200	20230626	-39.25	11750	20230103	30.30	25200	-39.25	20230626	11750	30.30	20230103	25200	-39.25	20230626	11750	30.30	20230103	2.71	N	225570	500	328 억	2352484	N	N	5317	N	N
60	20231219	140939	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15230	-160	5	-1.04	2393385070	157121	68.57	15260	15320	15170	20000	10780	15390	15232.65	3.58	-5889	-4495	15663	15526	15383	15246	15103	15455	15175	329	4610	500	10770	10	1	65794770	10021	142.34	3.71	12	0.24	107.00	4103.00	25200	20230626	-39.56	11750	20230103	29.62	25200	-39.56	20230626	11750	29.62	20230103	25200	-39.56	20230626	11750	29.62	20230103	2.71	N	225570	500	328 억	2352484	N	N	5317	N	N
61	20231219	130945	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15210	-180	5	-1.17	2153946070	141390	61.71	15260	15320	15170	20000	10780	15390	15233.96	3.58	-5889	-812	15663	15526	15383	15246	15103	15455	15175	329	4610	500	10770	10	1	65794770	10007	142.15	3.71	12	0.21	107.00	4103.00	25200	20230626	-39.64	11750	20230103	29.45	25200	-39.64	20230626	11750	29.45	20230103	25200	-39.64	20230626	11750	29.45	20230103	2.71	N	225570	500	328 억	2352484	N	N	5317	N	N
62	20231219	120947	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15190	-200	5	-1.30	1856924070	121849	53.18	15260	15320	15170	20000	10780	15390	15239.43	3.58	-5889	-1746	15663	15526	15383	15246	15103	15455	15175	329	4610	500	10770	10	1	65794770	9994	141.96	3.70	12	0.19	107.00	4103.00	25200	20230626	-39.72	11750	20230103	29.28	25200	-39.72	20230626	11750	29.28	20230103	25200	-39.72	20230626	11750	29.28	20230103	2.71	N	225570	500	328 억	2352484	N	N	5317	N	N
63	20231219	110943	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15280	-110	5	-0.71	1446509920	94877	41.41	15260	15320	15170	20000	10780	15390	15246.01	3.58	-5889	-437	15663	15526	15383	15246	15103	15455	15175	329	4610	500	10770	10	1	65794770	10053	142.80	3.72	12	0.14	107.00	4103.00	25200	20230626	-39.37	11750	20230103	30.04	25200	-39.37	20230626	11750	30.04	20230103	25200	-39.37	20230626	11750	30.04	20230103	2.71	N	225570	500	328 억	2352484	N	N	5317	N	N
64	20231219	100942	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15270	-120	5	-0.78	915114120	60053	26.21	15260	15320	15170	20000	10780	15390	15238.18	3.58	-5889	3411	15663	15526	15383	15246	15103	15455	15175	329	4610	500	10770	10	1	65794770	10047	142.71	3.72	12	0.09	107.00	4103.00	25200	20230626	-39.40	11750	20230103	29.96	25200	-39.40	20230626	11750	29.96	20230103	25200	-39.40	20230626	11750	29.96	20230103	2.71	N	225570	500	328 억	2352484	N	N	5317	N	N
65	20231219	090938	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15210	-180	5	-1.17	318237640	20882	9.11	15260	15300	15200	20000	10780	15390	15239.07	3.58	-5889	-3870	15663	15526	15383	15246	15103	15455	15175	329	4610	500	10770	10	1	65794770	10007	142.15	3.71	12	0.03	107.00	4103.00	25200	20230626	-39.64	11750	20230103	29.45	25200	-39.64	20230626	11750	29.45	20230103	25200	-39.64	20230626	11750	29.45	20230103	2.71	N	225570	500	328 억	2352484	N	N	5317	N	N
66	20231218	160936	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15390	10	2	0.07	3415705020	222482	39.74	15520	15520	15240	19990	10770	15380	15352.58	3.60	1965	-8273	16446	15912	15606	15072	14766	15760	14920	329	4610	500	10760	10	1	65794770	10126	143.83	3.75	12	0.34	107.00	4103.00	25200	20230626	-38.93	11750	20230103	30.98	25200	-38.93	20230626	11750	30.98	20230103	25200	-38.93	20230626	11750	30.98	20230103	2.74	N	225570	500	328 억	2367413	N	N	5317	N	N
67	20231218	150940	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15300	-80	5	-0.52	3014536120	196356	35.07	15520	15520	15240	19990	10770	15380	15352.40	3.60	1965	-6063	16446	15912	15606	15072	14766	15760	14920	329	4610	500	10760	10	1	65794770	10067	142.99	3.73	12	0.30	107.00	4103.00	25200	20230626	-39.29	11750	20230103	30.21	25200	-39.29	20230626	11750	30.21	20230103	25200	-39.29	20230626	11750	30.21	20230103	2.74	N	225570	500	328 억	2367413	N	N	261	N	N
68	20231218	140936	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15290	-90	5	-0.59	2566194100	167094	29.84	15520	15520	15240	19990	10770	15380	15357.79	3.60	1965	-10227	16446	15912	15606	15072	14766	15760	14920	329	4610	500	10760	10	1	65794770	10060	142.90	3.73	12	0.25	107.00	4103.00	25200	20230626	-39.33	11750	20230103	30.13	25200	-39.33	20230626	11750	30.13	20230103	25200	-39.33	20230626	11750	30.13	20230103	2.74	N	225570	500	328 억	2367413	N	N	261	N	N
69	20231218	130936	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15340	-40	5	-0.26	1889416530	122789	21.93	15520	15520	15320	19990	10770	15380	15387.51	3.60	1965	-9286	16446	15912	15606	15072	14766	15760	14920	329	4610	500	10760	10	1	65794770	10093	143.36	3.74	12	0.19	107.00	4103.00	25200	20230626	-39.13	11750	20230103	30.55	25200	-39.13	20230626	11750	30.55	20230103	25200	-39.13	20230626	11750	30.55	20230103	2.74	N	225570	500	328 억	2367413	N	N	261	N	N
70	20231218	120931	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15360	-20	5	-0.13	1537436980	99852	17.83	15520	15520	15320	19990	10770	15380	15397.16	3.60	1965	-6542	16446	15912	15606	15072	14766	15760	14920	329	4610	500	10760	10	1	65794770	10106	143.55	3.74	12	0.15	107.00	4103.00	25200	20230626	-39.05	11750	20230103	30.72	25200	-39.05	20230626	11750	30.72	20230103	25200	-39.05	20230626	11750	30.72	20230103	2.74	N	225570	500	328 억	2367413	N	N	261	N	N
71	20231218	110933	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15380	0	3	0.00	1126613700	73158	13.07	15520	15520	15320	19990	10770	15380	15399.73	3.60	1965	-8317	16446	15912	15606	15072	14766	15760	14920	329	4610	500	10760	10	1	65794770	10119	143.74	3.75	12	0.11	107.00	4103.00	25200	20230626	-38.97	11750	20230103	30.89	25200	-38.97	20230626	11750	30.89	20230103	25200	-38.97	20230626	11750	30.89	20230103	2.74	N	225570	500	328 억	2367413	N	N	261	N	N
72	20231218	100932	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15380	0	3	0.00	912562290	59261	10.58	15520	15520	15320	19990	10770	15380	15399.04	3.60	1965	-12438	16446	15912	15606	15072	14766	15760	14920	329	4610	500	10760	10	1	65794770	10119	143.74	3.75	12	0.09	107.00	4103.00	25200	20230626	-38.97	11750	20230103	30.89	25200	-38.97	20230626	11750	30.89	20230103	25200	-38.97	20230626	11750	30.89	20230103	2.74	N	225570	500	328 억	2367413	N	N	261	N	N
73	20231218	090930	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15380	0	3	0.00	275009940	17828	3.18	15520	15520	15360	19990	10770	15380	15425.73	3.60	1965	-11438	16446	15912	15606	15072	14766	15760	14920	329	4610	500	10760	10	1	65794770	10119	143.74	3.75	12	0.03	107.00	4103.00	25200	20230626	-38.97	11750	20230103	30.89	25200	-38.97	20230626	11750	30.89	20230103	25200	-38.97	20230626	11750	30.89	20230103	2.74	N	225570	500	328 억	2367413	N	N	261	N	N
74	20231215	160932	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15380	-780	5	-4.83	8705767840	556729	167.10	16140	16140	15300	21000	11320	16160	15637.34	3.78	-1310	-123193	16540	16350	16210	16020	15880	16445	16115	329	4840	500	11310	10	1	65794770	10119	143.74	3.75	12	0.85	107.00	4103.00	25200	20230626	-38.97	11750	20230103	30.89	25200	-38.97	20230626	11750	30.89	20230103	25200	-38.97	20230626	11750	30.89	20230103	2.76	N	225570	500	328 억	2489860	N	N	261	N	N
75	20231215	150935	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15400	-760	5	-4.70	8122805050	518851	155.73	16140	16140	15300	21000	11320	16160	15655.34	3.78	-1310	-119295	16540	16350	16210	16020	15880	16445	16115	329	4840	500	11310	10	1	65794770	10132	143.93	3.75	12	0.79	107.00	4103.00	25200	20230626	-38.89	11750	20230103	31.06	25200	-38.89	20230626	11750	31.06	20230103	25200	-38.89	20230626	11750	31.06	20230103	2.76	N	225570	500	328 억	2489860	N	N	4504	N	N
76	20231215	140935	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15390	-770	5	-4.76	7197652930	458912	137.74	16140	16140	15300	21000	11320	16160	15684.13	3.78	-1310	-113961	16540	16350	16210	16020	15880	16445	16115	329	4840	500	11310	10	1	65794770	10126	143.83	3.75	12	0.70	107.00	4103.00	25200	20230626	-38.93	11750	20230103	30.98	25200	-38.93	20230626	11750	30.98	20230103	25200	-38.93	20230626	11750	30.98	20230103	2.76	N	225570	500	328 억	2489860	N	N	4504	N	N
77	20231215	130929	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15690	-470	5	-2.91	4123832620	260312	78.13	16140	16140	15660	21000	11320	16160	15841.84	3.78	-1310	-62900	16540	16350	16210	16020	15880	16445	16115	329	4840	500	11310	10	1	65794770	10323	146.64	3.82	12	0.40	107.00	4103.00	25200	20230626	-37.74	11750	20230103	33.53	25200	-37.74	20230626	11750	33.53	20230103	25200	-37.74	20230626	11750	33.53	20230103	2.76	N	225570	500	328 억	2489860	N	N	4504	N	N
78	20231215	120930	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15770	-390	5	-2.41	3194863140	201202	60.39	16140	16140	15710	21000	11320	16160	15878.84	3.78	-1310	-51373	16540	16350	16210	16020	15880	16445	16115	329	4840	500	11310	10	1	65794770	10376	147.38	3.84	12	0.31	107.00	4103.00	25200	20230626	-37.42	11750	20230103	34.21	25200	-37.42	20230626	11750	34.21	20230103	25200	-37.42	20230626	11750	34.21	20230103	2.76	N	225570	500	328 억	2489860	N	N	4504	N	N
79	20231215	110925	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15820	-340	5	-2.10	2841680620	178849	53.68	16140	16140	15710	21000	11320	16160	15888.66	3.78	-1310	-45856	16540	16350	16210	16020	15880	16445	16115	329	4840	500	11310	10	1	65794770	10409	147.85	3.86	12	0.27	107.00	4103.00	25200	20230626	-37.22	11750	20230103	34.64	25200	-37.22	20230626	11750	34.64	20230103	25200	-37.22	20230626	11750	34.64	20230103	2.76	N	225570	500	328 억	2489860	N	N	4504	N	N
80	20231215	100930	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15810	-350	5	-2.17	1894766900	118823	35.66	16140	16140	15800	21000	11320	16160	15946.07	3.78	-1310	-27784	16540	16350	16210	16020	15880	16445	16115	329	4840	500	11310	10	1	65794770	10402	147.76	3.85	12	0.18	107.00	4103.00	25200	20230626	-37.26	11750	20230103	34.55	25200	-37.26	20230626	11750	34.55	20230103	25200	-37.26	20230626	11750	34.55	20230103	2.76	N	225570	500	328 억	2489860	N	N	4504	N	N
81	20231215	090935	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16040	-120	5	-0.74	312481100	19440	5.83	16140	16140	16000	21000	11320	16160	16073.98	3.78	-1310	-7521	16540	16350	16210	16020	15880	16445	16115	329	4840	500	11310	10	1	65794770	10553	149.91	3.91	12	0.03	107.00	4103.00	25200	20230626	-36.35	11750	20230103	36.51	25200	-36.35	20230626	11750	36.51	20230103	25200	-36.35	20230626	11750	36.51	20230103	2.76	N	225570	500	328 억	2489860	N	N	4504	N	N
82	20231214	160926	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16160	240	2	1.51	5352341310	330364	202.54	16070	16400	16070	20650	11150	15920	16201.60	3.73	0	68978	16293	16106	15993	15806	15693	16050	15750	329	4730	500	11140	10	1	65794770	10632	151.03	3.94	12	0.50	107.00	4103.00	25200	20230626	-35.87	11750	20230103	37.53	25200	-35.87	20230626	11750	37.53	20230103	25200	-35.87	20230626	11750	37.53	20230103	2.75	N	225570	500	328 억	2451747	N	N	4504	N	N
83	20231214	150958	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16130	210	2	1.32	4810067470	296793	181.96	16070	16400	16070	20650	11150	15920	16206.81	3.73	0	59957	16293	16106	15993	15806	15693	16050	15750	329	4730	500	11140	10	1	65794770	10613	150.75	3.93	12	0.45	107.00	4103.00	25200	20230626	-35.99	11750	20230103	37.28	25200	-35.99	20230626	11750	37.28	20230103	25200	-35.99	20230626	11750	37.28	20230103	2.75	N	225570	500	328 억	2451747	N	N	328	N	N
84	20231214	140929	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16150	230	2	1.44	4564881260	281590	172.64	16070	16400	16070	20650	11150	15920	16211.09	3.73	0	60294	16293	16106	15993	15806	15693	16050	15750	329	4730	500	11140	10	1	65794770	10626	150.93	3.94	12	0.43	107.00	4103.00	25200	20230626	-35.91	11750	20230103	37.45	25200	-35.91	20230626	11750	37.45	20230103	25200	-35.91	20230626	11750	37.45	20230103	2.75	N	225570	500	328 억	2451747	N	N	328	N	N
85	20231214	130955	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16120	200	2	1.26	4187009370	258205	158.30	16070	16400	16070	20650	11150	15920	16215.83	3.73	0	67380	16293	16106	15993	15806	15693	16050	15750	329	4730	500	11140	10	1	65794770	10606	150.65	3.93	12	0.39	107.00	4103.00	25200	20230626	-36.03	11750	20230103	37.19	25200	-36.03	20230626	11750	37.19	20230103	25200	-36.03	20230626	11750	37.19	20230103	2.75	N	225570	500	328 억	2451747	N	N	328	N	N
86	20231214	121010	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16170	250	2	1.57	3789824760	233586	143.21	16070	16400	16070	20650	11150	15920	16224.54	3.73	0	71867	16293	16106	15993	15806	15693	16050	15750	329	4730	500	11140	10	1	65794770	10639	151.12	3.94	12	0.36	107.00	4103.00	25200	20230626	-35.83	11750	20230103	37.62	25200	-35.83	20230626	11750	37.62	20230103	25200	-35.83	20230626	11750	37.62	20230103	2.75	N	225570	500	328 억	2451747	N	N	328	N	N
87	20231214	110943	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16260	340	2	2.14	3463838930	213463	130.87	16070	16400	16070	20650	11150	15920	16226.88	3.73	0	77051	16293	16106	15993	15806	15693	16050	15750	329	4730	500	11140	10	1	65794770	10698	151.96	3.96	12	0.32	107.00	4103.00	25200	20230626	-35.48	11750	20230103	38.38	25200	-35.48	20230626	11750	38.38	20230103	25200	-35.48	20230626	11750	38.38	20230103	2.75	N	225570	500	328 억	2451747	N	N	328	N	N
88	20231214	100919	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16180	260	2	1.63	1699334810	105007	64.38	16070	16290	16070	20650	11150	15920	16183.06	3.73	0	58934	16293	16106	15993	15806	15693	16050	15750	329	4730	500	11140	10	1	65794770	10646	151.21	3.94	12	0.16	107.00	4103.00	25200	20230626	-35.79	11750	20230103	37.70	25200	-35.79	20230626	11750	37.70	20230103	25200	-35.79	20230626	11750	37.70	20230103	2.75	N	225570	500	328 억	2451747	N	N	328	N	N
89	20231214	090858	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16200	280	2	1.76	719688170	44485	27.27	16070	16290	16070	20650	11150	15920	16178.22	3.73	0	26899	16293	16106	15993	15806	15693	16050	15750	329	4730	500	11140	10	1	65794770	10659	151.40	3.95	12	0.07	107.00	4103.00	25200	20230626	-35.71	11750	20230103	37.87	25200	-35.71	20230626	11750	37.87	20230103	25200	-35.71	20230626	11750	37.87	20230103	2.75	N	225570	500	328 억	2451747	N	N	328	N	N
90	20231213	160923	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15920	-150	5	-0.93	2573644840	160833	79.17	16180	16180	15880	20850	11250	16070	16002.03	3.74	0	-15107	16290	16180	16040	15930	15790	16110	15860	329	4780	500	11240	10	1	65794770	10475	148.79	3.88	12	0.24	107.00	4103.00	25200	20230626	-36.83	11750	20230103	35.49	25200	-36.83	20230626	11750	35.49	20230103	25200	-36.83	20230626	11750	35.49	20230103	2.73	N	225570	500	328 억	2463845	N	N	328	N	N
91	20231213	150942	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16050	-20	5	-0.12	2174586600	135831	66.86	16180	16180	15880	20850	11250	16070	16009.50	3.74	0	-22559	16290	16180	16040	15930	15790	16110	15860	329	4780	500	11240	10	1	65794770	10560	150.00	3.91	12	0.21	107.00	4103.00	25200	20230626	-36.31	11750	20230103	36.60	25200	-36.31	20230626	11750	36.60	20230103	25200	-36.31	20230626	11750	36.60	20230103	2.73	N	225570	500	328 억	2463845	N	N	18	N	N
92	20231213	140942	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16070	0	3	0.00	1840059390	114984	56.60	16180	16180	15880	20850	11250	16070	16002.74	3.74	0	-16977	16290	16180	16040	15930	15790	16110	15860	329	4780	500	11240	10	1	65794770	10573	150.19	3.92	12	0.17	107.00	4103.00	25200	20230626	-36.23	11750	20230103	36.77	25200	-36.23	20230626	11750	36.77	20230103	25200	-36.23	20230626	11750	36.77	20230103	2.73	N	225570	500	328 억	2463845	N	N	18	N	N
93	20231213	130948	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16060	-10	5	-0.06	1565255090	97879	48.18	16180	16180	15880	20850	11250	16070	15991.74	3.74	0	-17944	16290	16180	16040	15930	15790	16110	15860	329	4780	500	11240	10	1	65794770	10567	150.09	3.91	12	0.15	107.00	4103.00	25200	20230626	-36.27	11750	20230103	36.68	25200	-36.27	20230626	11750	36.68	20230103	25200	-36.27	20230626	11750	36.68	20230103	2.73	N	225570	500	328 억	2463845	N	N	18	N	N
94	20231213	120941	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16010	-60	5	-0.37	1258168540	78734	38.76	16180	16180	15880	20850	11250	16070	15979.99	3.74	0	-21886	16290	16180	16040	15930	15790	16110	15860	329	4780	500	11240	10	1	65794770	10534	149.63	3.90	12	0.12	107.00	4103.00	25200	20230626	-36.47	11750	20230103	36.26	25200	-36.47	20230626	11750	36.26	20230103	25200	-36.47	20230626	11750	36.26	20230103	2.73	N	225570	500	328 억	2463845	N	N	18	N	N
95	20231213	110944	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16020	-50	5	-0.31	1084065990	67836	33.39	16180	16180	15880	20850	11250	16070	15980.69	3.74	0	-22202	16290	16180	16040	15930	15790	16110	15860	329	4780	500	11240	10	1	65794770	10540	149.72	3.90	12	0.10	107.00	4103.00	25200	20230626	-36.43	11750	20230103	36.34	25200	-36.43	20230626	11750	36.34	20230103	25200	-36.43	20230626	11750	36.34	20230103	2.73	N	225570	500	328 억	2463845	N	N	18	N	N
96	20231213	100950	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15950	-120	5	-0.75	737807120	46140	22.71	16180	16180	15880	20850	11250	16070	15990.62	3.74	0	-18550	16290	16180	16040	15930	15790	16110	15860	329	4780	500	11240	10	1	65794770	10494	149.07	3.89	12	0.07	107.00	4103.00	25200	20230626	-36.71	11750	20230103	35.74	25200	-36.71	20230626	11750	35.74	20230103	25200	-36.71	20230626	11750	35.74	20230103	2.73	N	225570	500	328 억	2463845	N	N	18	N	N
97	20231213	090936	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16090	20	2	0.12	218695160	13577	6.68	16180	16180	16030	20850	11250	16070	16107.77	3.74	0	-9276	16290	16180	16040	15930	15790	16110	15860	329	4780	500	11240	10	1	65794770	10586	150.37	3.92	12	0.02	107.00	4103.00	25200	20230626	-36.15	11750	20230103	36.94	25200	-36.15	20230626	11750	36.94	20230103	25200	-36.15	20230626	11750	36.94	20230103	2.73	N	225570	500	328 억	2463845	N	N	18	N	N
98	20231212	160905	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16070	-80	5	-0.50	3222867850	201439	72.21	16150	16150	15900	20950	11310	16150	15998.99	3.71	-255	24521	16516	16332	16166	15982	15816	16250	15900	329	4800	500	11300	10	1	65794770	10573	150.19	3.92	12	0.31	107.00	4103.00	25200	20230626	-36.23	11750	20230103	36.77	25200	-36.23	20230626	11750	36.77	20230103	25200	-36.23	20230626	11750	36.77	20230103	2.78	N	225570	500	328 억	2440325	N	N	18	N	N
99	20231212	150912	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16060	-90	5	-0.56	3058445430	191202	68.54	16150	16150	15900	20950	11310	16150	15995.89	3.71	-255	22399	16516	16332	16166	15982	15816	16250	15900	329	4800	500	11300	10	1	65794770	10567	150.09	3.91	12	0.29	107.00	4103.00	25200	20230626	-36.27	11750	20230103	36.68	25200	-36.27	20230626	11750	36.68	20230103	25200	-36.27	20230626	11750	36.68	20230103	2.78	N	225570	500	328 억	2440325	N	N	1121	N	N
100	20231212	140823	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16110	-40	5	-0.25	2673549280	167298	59.97	16150	16150	15900	20950	11310	16150	15980.76	3.71	-255	20222	16516	16332	16166	15982	15816	16250	15900	329	4800	500	11300	10	1	65794770	10600	150.56	3.93	12	0.25	107.00	4103.00	25200	20230626	-36.07	11750	20230103	37.11	25200	-36.07	20230626	11750	37.11	20230103	25200	-36.07	20230626	11750	37.11	20230103	2.78	N	225570	500	328 억	2440325	N	N	1121	N	N
101	20231212	130827	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15990	-160	5	-0.99	1872125410	117339	42.06	16150	16150	15900	20950	11310	16150	15954.84	3.71	-255	-6567	16516	16332	16166	15982	15816	16250	15900	329	4800	500	11300	10	1	65794770	10521	149.44	3.90	12	0.18	107.00	4103.00	25200	20230626	-36.55	11750	20230103	36.09	25200	-36.55	20230626	11750	36.09	20230103	25200	-36.55	20230626	11750	36.09	20230103	2.78	N	225570	500	328 억	2440325	N	N	1121	N	N
102	20231212	120818	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15950	-200	5	-1.24	1480301680	92749	33.25	16150	16150	15900	20950	11310	16150	15960.30	3.71	-255	-11435	16516	16332	16166	15982	15816	16250	15900	329	4800	500	11300	10	1	65794770	10494	149.07	3.89	12	0.14	107.00	4103.00	25200	20230626	-36.71	11750	20230103	35.74	25200	-36.71	20230626	11750	35.74	20230103	25200	-36.71	20230626	11750	35.74	20230103	2.78	N	225570	500	328 억	2440325	N	N	1121	N	N
103	20231212	110832	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15950	-200	5	-1.24	1107751200	69356	24.86	16150	16150	15900	20950	11310	16150	15971.96	3.71	-255	-11419	16516	16332	16166	15982	15816	16250	15900	329	4800	500	11300	10	1	65794770	10494	149.07	3.89	12	0.11	107.00	4103.00	25200	20230626	-36.71	11750	20230103	35.74	25200	-36.71	20230626	11750	35.74	20230103	25200	-36.71	20230626	11750	35.74	20230103	2.78	N	225570	500	328 억	2440325	N	N	1121	N	N
104	20231212	100904	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16000	-150	5	-0.93	738320170	46191	16.56	16150	16150	15920	20950	11310	16150	15984.07	3.71	-255	-12184	16516	16332	16166	15982	15816	16250	15900	329	4800	500	11300	10	1	65794770	10527	149.53	3.90	12	0.07	107.00	4103.00	25200	20230626	-36.51	11750	20230103	36.17	25200	-36.51	20230626	11750	36.17	20230103	25200	-36.51	20230626	11750	36.17	20230103	2.78	N	225570	500	328 억	2440325	N	N	1121	N	N
105	20231212	090904	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16040	-110	5	-0.68	245261430	15304	5.49	16150	16150	15950	20950	11310	16150	16025.96	3.71	-255	-4154	16516	16332	16166	15982	15816	16250	15900	329	4800	500	11300	10	1	65794770	10553	149.91	3.91	12	0.02	107.00	4103.00	25200	20230626	-36.35	11750	20230103	36.51	25200	-36.35	20230626	11750	36.51	20230103	25200	-36.35	20230626	11750	36.51	20230103	2.78	N	225570	500	328 억	2440325	N	N	1121	N	N
106	20231211	160907	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16150	60	2	0.37	4487914820	277778	87.26	16250	16350	16000	20900	11270	16090	16156.48	3.64	-47638	-5741	16316	16202	16006	15892	15696	16260	15950	329	4810	500	11260	10	1	65794770	10626	150.93	3.94	12	0.42	107.00	4103.00	25200	20230626	-35.91	11750	20230103	37.45	25200	-35.91	20230626	11750	37.45	20230103	25200	-35.91	20230626	11750	37.45	20230103	2.79	N	225570	500	328 억	2395121	N	N	1121	N	N
107	20231211	150904	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16050	-40	5	-0.25	4058672090	251094	78.88	16250	16350	16010	20900	11270	16090	16163.95	3.64	-47638	-5070	16316	16202	16006	15892	15696	16260	15950	329	4810	500	11260	10	1	65794770	10560	150.00	3.91	12	0.38	107.00	4103.00	25200	20230626	-36.31	11750	20230103	36.60	25200	-36.31	20230626	11750	36.60	20230103	25200	-36.31	20230626	11750	36.60	20230103	2.79	N	225570	500	328 억	2395121	N	N	91	N	N
108	20231211	140903	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16150	60	2	0.37	3585444560	221628	69.62	16250	16350	16030	20900	11270	16090	16177.76	3.64	-47638	-7015	16316	16202	16006	15892	15696	16260	15950	329	4810	500	11260	10	1	65794770	10626	150.93	3.94	12	0.34	107.00	4103.00	25200	20230626	-35.91	11750	20230103	37.45	25200	-35.91	20230626	11750	37.45	20230103	25200	-35.91	20230626	11750	37.45	20230103	2.79	N	225570	500	328 억	2395121	N	N	91	N	N
109	20231211	130903	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16110	20	2	0.12	3418625910	211277	66.37	16250	16350	16030	20900	11270	16090	16180.78	3.64	-47638	-6707	16316	16202	16006	15892	15696	16260	15950	329	4810	500	11260	10	1	65794770	10600	150.56	3.93	12	0.32	107.00	4103.00	25200	20230626	-36.07	11750	20230103	37.11	25200	-36.07	20230626	11750	37.11	20230103	25200	-36.07	20230626	11750	37.11	20230103	2.79	N	225570	500	328 억	2395121	N	N	91	N	N
110	20231211	120904	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16070	-20	5	-0.12	3251574330	200901	63.11	16250	16350	16030	20900	11270	16090	16184.96	3.64	-47638	-6418	16316	16202	16006	15892	15696	16260	15950	329	4810	500	11260	10	1	65794770	10573	150.19	3.92	12	0.31	107.00	4103.00	25200	20230626	-36.23	11750	20230103	36.77	25200	-36.23	20230626	11750	36.77	20230103	25200	-36.23	20230626	11750	36.77	20230103	2.79	N	225570	500	328 억	2395121	N	N	91	N	N
111	20231211	110859	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16190	100	2	0.62	2784152630	171878	53.99	16250	16350	16030	20900	11270	16090	16198.42	3.64	-47638	4379	16316	16202	16006	15892	15696	16260	15950	329	4810	500	11260	10	1	65794770	10652	151.31	3.95	12	0.26	107.00	4103.00	25200	20230626	-35.75	11750	20230103	37.79	25200	-35.75	20230626	11750	37.79	20230103	25200	-35.75	20230626	11750	37.79	20230103	2.79	N	225570	500	328 억	2395121	N	N	91	N	N
112	20231211	100858	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16220	130	2	0.81	2441670710	150708	47.34	16250	16350	16030	20900	11270	16090	16201.33	3.64	-47638	7223	16316	16202	16006	15892	15696	16260	15950	329	4810	500	11260	10	1	65794770	10672	151.59	3.95	12	0.23	107.00	4103.00	25200	20230626	-35.63	11750	20230103	38.04	25200	-35.63	20230626	11750	38.04	20230103	25200	-35.63	20230626	11750	38.04	20230103	2.79	N	225570	500	328 억	2395121	N	N	91	N	N
113	20231211	090859	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16170	80	2	0.50	602689390	37256	11.70	16250	16260	16040	20900	11270	16090	16176.98	3.64	-47638	491	16316	16202	16006	15892	15696	16260	15950	329	4810	500	11260	10	1	65794770	10639	151.12	3.94	12	0.06	107.00	4103.00	25200	20230626	-35.83	11750	20230103	37.62	25200	-35.83	20230626	11750	37.62	20230103	25200	-35.83	20230626	11750	37.62	20230103	2.79	N	225570	500	328 억	2395121	N	N	91	N	N
114	20231208	160850	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16090	370	2	2.35	5014081850	313350	172.44	15850	16120	15810	20400	11010	15720	16000.91	3.80	0	53589	16146	15932	15796	15582	15446	16040	15690	329	4680	500	11000	10	1	65794770	10586	150.37	3.92	12	0.48	107.00	4103.00	25200	20230626	-36.15	11750	20230103	36.94	25200	-36.15	20230626	11750	36.94	20230103	25200	-36.15	20230626	11750	36.94	20230103	2.81	N	225570	500	328 억	2499621	N	N	91	N	N
115	20231208	150853	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16010	290	2	1.84	4529797390	283197	155.85	15850	16120	15810	20400	11010	15720	15995.22	3.80	0	52521	16146	15932	15796	15582	15446	16040	15690	329	4680	500	11000	10	1	65794770	10534	149.63	3.90	12	0.43	107.00	4103.00	25200	20230626	-36.47	11750	20230103	36.26	25200	-36.47	20230626	11750	36.26	20230103	25200	-36.47	20230626	11750	36.26	20230103	2.81	N	225570	500	328 억	2499621	N	N	160	N	N
116	20231208	140851	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16020	300	2	1.91	4057662960	253676	139.60	15850	16120	15810	20400	11010	15720	15995.45	3.80	0	53345	16146	15932	15796	15582	15446	16040	15690	329	4680	500	11000	10	1	65794770	10540	149.72	3.90	12	0.39	107.00	4103.00	25200	20230626	-36.43	11750	20230103	36.34	25200	-36.43	20230626	11750	36.34	20230103	25200	-36.43	20230626	11750	36.34	20230103	2.81	N	225570	500	328 억	2499621	N	N	160	N	N
117	20231208	130851	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15940	220	2	1.40	3101189800	193958	106.74	15850	16120	15810	20400	11010	15720	15988.98	3.80	0	34052	16146	15932	15796	15582	15446	16040	15690	329	4680	500	11000	10	1	65794770	10488	148.97	3.88	12	0.29	107.00	4103.00	25200	20230626	-36.75	11750	20230103	35.66	25200	-36.75	20230626	11750	35.66	20230103	25200	-36.75	20230626	11750	35.66	20230103	2.81	N	225570	500	328 억	2499621	N	N	160	N	N
118	20231208	120848	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16000	280	2	1.78	2544273640	158975	87.48	15850	16120	15850	20400	11010	15720	16004.24	3.80	0	27632	16146	15932	15796	15582	15446	16040	15690	329	4680	500	11000	10	1	65794770	10527	149.53	3.90	12	0.24	107.00	4103.00	25200	20230626	-36.51	11750	20230103	36.17	25200	-36.51	20230626	11750	36.17	20230103	25200	-36.51	20230626	11750	36.17	20230103	2.81	N	225570	500	328 억	2499621	N	N	160	N	N
119	20231208	110845	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16000	280	2	1.78	2306351580	144088	79.29	15850	16120	15850	20400	11010	15720	16006.55	3.80	0	28022	16146	15932	15796	15582	15446	16040	15690	329	4680	500	11000	10	1	65794770	10527	149.53	3.90	12	0.22	107.00	4103.00	25200	20230626	-36.51	11750	20230103	36.17	25200	-36.51	20230626	11750	36.17	20230103	25200	-36.51	20230626	11750	36.17	20230103	2.81	N	225570	500	328 억	2499621	N	N	160	N	N
120	20231208	100853	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15950	230	2	1.46	1933187170	120714	66.43	15850	16120	15850	20400	11010	15720	16014.61	3.80	0	30647	16146	15932	15796	15582	15446	16040	15690	329	4680	500	11000	10	1	65794770	10494	149.07	3.89	12	0.18	107.00	4103.00	25200	20230626	-36.71	11750	20230103	35.74	25200	-36.71	20230626	11750	35.74	20230103	25200	-36.71	20230626	11750	35.74	20230103	2.81	N	225570	500	328 억	2499621	N	N	160	N	N
121	20231208	090843	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15980	260	2	1.65	535428630	33531	18.45	15850	16010	15850	20400	11010	15720	15968.17	3.80	0	17154	16146	15932	15796	15582	15446	16040	15690	329	4680	500	11000	10	1	65794770	10514	149.35	3.89	12	0.05	107.00	4103.00	25200	20230626	-36.59	11750	20230103	36.00	25200	-36.59	20230626	11750	36.00	20230103	25200	-36.59	20230626	11750	36.00	20230103	2.81	N	225570	500	328 억	2499621	N	N	160	N	N
122	20231207	160847	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15720	-190	5	-1.19	2827814180	178608	60.05	15700	16010	15660	20650	11140	15910	15833.29	3.78	0	7399	16403	16156	15853	15606	15303	16280	15730	329	4740	500	11130	10	1	65794770	10343	146.92	3.83	12	0.27	107.00	4103.00	25200	20230626	-37.62	11750	20230103	33.79	25200	-37.62	20230626	11750	33.79	20230103	25200	-37.62	20230626	11750	33.79	20230103	2.72	N	225570	500	328 억	2489949	N	N	160	N	N
123	20231207	150848	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15780	-130	5	-0.82	2550901640	161026	54.14	15700	16010	15660	20650	11140	15910	15841.46	3.78	0	5548	16403	16156	15853	15606	15303	16280	15730	329	4740	500	11130	10	1	65794770	10382	147.48	3.85	12	0.24	107.00	4103.00	25200	20230626	-37.38	11750	20230103	34.30	25200	-37.38	20230626	11750	34.30	20230103	25200	-37.38	20230626	11750	34.30	20230103	2.72	N	225570	500	328 억	2489949	N	N	206	N	N
124	20231207	140844	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15850	-60	5	-0.38	2181687670	137699	46.29	15700	16010	15660	20650	11140	15910	15843.78	3.78	0	8562	16403	16156	15853	15606	15303	16280	15730	329	4740	500	11130	10	1	65794770	10428	148.13	3.86	12	0.21	107.00	4103.00	25200	20230626	-37.10	11750	20230103	34.89	25200	-37.10	20230626	11750	34.89	20230103	25200	-37.10	20230626	11750	34.89	20230103	2.72	N	225570	500	328 억	2489949	N	N	206	N	N
125	20231207	130842	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15940	30	2	0.19	2006762600	126697	42.59	15700	16010	15660	20650	11140	15910	15838.95	3.78	0	10823	16403	16156	15853	15606	15303	16280	15730	329	4740	500	11130	10	1	65794770	10488	148.97	3.88	12	0.19	107.00	4103.00	25200	20230626	-36.75	11750	20230103	35.66	25200	-36.75	20230626	11750	35.66	20230103	25200	-36.75	20230626	11750	35.66	20230103	2.72	N	225570	500	328 억	2489949	N	N	206	N	N
126	20231207	120845	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15890	-20	5	-0.13	1783421030	112681	37.88	15700	16010	15660	20650	11140	15910	15827.01	3.78	0	12839	16403	16156	15853	15606	15303	16280	15730	329	4740	500	11130	10	1	65794770	10455	148.50	3.87	12	0.17	107.00	4103.00	25200	20230626	-36.94	11750	20230103	35.23	25200	-36.94	20230626	11750	35.23	20230103	25200	-36.94	20230626	11750	35.23	20230103	2.72	N	225570	500	328 억	2489949	N	N	206	N	N
127	20231207	110840	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15850	-60	5	-0.38	1408291890	89078	29.95	15700	16010	15660	20650	11140	15910	15809.40	3.78	0	-2110	16403	16156	15853	15606	15303	16280	15730	329	4740	500	11130	10	1	65794770	10428	148.13	3.86	12	0.14	107.00	4103.00	25200	20230626	-37.10	11750	20230103	34.89	25200	-37.10	20230626	11750	34.89	20230103	25200	-37.10	20230626	11750	34.89	20230103	2.72	N	225570	500	328 억	2489949	N	N	206	N	N
128	20231207	100837	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15860	-50	5	-0.31	970608380	61557	20.69	15700	15900	15660	20650	11140	15910	15767.13	3.78	0	-6989	16403	16156	15853	15606	15303	16280	15730	329	4740	500	11130	10	1	65794770	10435	148.22	3.87	12	0.09	107.00	4103.00	25200	20230626	-37.06	11750	20230103	34.98	25200	-37.06	20230626	11750	34.98	20230103	25200	-37.06	20230626	11750	34.98	20230103	2.72	N	225570	500	328 억	2489949	N	N	206	N	N
129	20231207	090845	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15890	-20	5	-0.13	379101080	24053	8.09	15700	15900	15700	20650	11140	15910	15759.70	3.78	0	7146	16403	16156	15853	15606	15303	16280	15730	329	4740	500	11130	10	1	65794770	10455	148.50	3.87	12	0.04	107.00	4103.00	25200	20230626	-36.94	11750	20230103	35.23	25200	-36.94	20230626	11750	35.23	20230103	25200	-36.94	20230626	11750	35.23	20230103	2.72	N	225570	500	328 억	2489949	N	N	206	N	N
130	20231206	160835	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15910	320	2	2.05	4524825130	284536	61.32	15550	16100	15550	20250	10920	15590	15902.50	3.67	0	77348	16670	16130	15860	15320	15050	15995	15185	329	4660	500	10910	10	1	65786770	10467	148.69	3.88	12	0.43	107.00	4103.00	25200	20230626	-36.87	11750	20230103	35.40	25200	-36.87	20230626	11750	35.40	20230103	25200	-36.87	20230626	11750	35.40	20230103	2.70	N	225570	500	328 억	2415366	N	N	206	N	N
131	20231206	150849	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15930	340	2	2.18	4260196650	267905	57.73	15550	16100	15550	20250	10920	15590	15901.96	3.67	0	71443	16670	16130	15860	15320	15050	15995	15185	329	4660	500	10910	10	1	65786770	10480	148.88	3.88	12	0.41	107.00	4103.00	25200	20230626	-36.79	11750	20230103	35.57	25200	-36.79	20230626	11750	35.57	20230103	25200	-36.79	20230626	11750	35.57	20230103	2.70	N	225570	500	328 억	2415366	N	N	2007	N	N
132	20231206	140845	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15910	320	2	2.05	3893247980	244855	52.77	15550	16100	15550	20250	10920	15590	15900.29	3.67	0	67401	16670	16130	15860	15320	15050	15995	15185	329	4660	500	10910	10	1	65786770	10467	148.69	3.88	12	0.37	107.00	4103.00	25200	20230626	-36.87	11750	20230103	35.40	25200	-36.87	20230626	11750	35.40	20230103	25200	-36.87	20230626	11750	35.40	20230103	2.70	N	225570	500	328 억	2415366	N	N	2007	N	N
133	20231206	130836	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15900	310	2	1.99	3430238790	215705	46.48	15550	16100	15550	20250	10920	15590	15902.53	3.67	0	61679	16670	16130	15860	15320	15050	15995	15185	329	4660	500	10910	10	1	65786770	10460	148.60	3.88	12	0.33	107.00	4103.00	25200	20230626	-36.90	11750	20230103	35.32	25200	-36.90	20230626	11750	35.32	20230103	25200	-36.90	20230626	11750	35.32	20230103	2.70	N	225570	500	328 억	2415366	N	N	2007	N	N
134	20231206	120834	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15880	290	2	1.86	3213187710	202059	43.54	15550	16100	15550	20250	10920	15590	15902.31	3.67	0	60397	16670	16130	15860	15320	15050	15995	15185	329	4660	500	10910	10	1	65786770	10447	148.41	3.87	12	0.31	107.00	4103.00	25200	20230626	-36.98	11750	20230103	35.15	25200	-36.98	20230626	11750	35.15	20230103	25200	-36.98	20230626	11750	35.15	20230103	2.70	N	225570	500	328 억	2415366	N	N	2007	N	N
135	20231206	110847	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15970	380	2	2.44	2719941190	171008	36.85	15550	16100	15550	20250	10920	15590	15905.45	3.67	0	60943	16670	16130	15860	15320	15050	15995	15185	329	4660	500	10910	10	1	65786770	10506	149.25	3.89	12	0.26	107.00	4103.00	25200	20230626	-36.63	11750	20230103	35.91	25200	-36.63	20230626	11750	35.91	20230103	25200	-36.63	20230626	11750	35.91	20230103	2.70	N	225570	500	328 억	2415366	N	N	2007	N	N
136	20231206	100836	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15970	380	2	2.44	1874837140	118221	25.48	15550	16090	15550	20250	10920	15590	15858.88	3.67	0	38849	16670	16130	15860	15320	15050	15995	15185	329	4660	500	10910	10	1	65786770	10506	149.25	3.89	12	0.18	107.00	4103.00	25200	20230626	-36.63	11750	20230103	35.91	25200	-36.63	20230626	11750	35.91	20230103	25200	-36.63	20230626	11750	35.91	20230103	2.70	N	225570	500	328 억	2415366	N	N	2007	N	N
137	20231206	090839	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15890	300	2	1.92	630634910	40250	8.67	15550	15900	15550	20250	10920	15590	15668.06	3.67	0	19318	16670	16130	15860	15320	15050	15995	15185	329	4660	500	10910	10	1	65786770	10454	148.50	3.87	12	0.06	107.00	4103.00	25200	20230626	-36.94	11750	20230103	35.23	25200	-36.94	20230626	11750	35.23	20230103	25200	-36.94	20230626	11750	35.23	20230103	2.70	N	225570	500	328 억	2415366	N	N	2007	N	N
138	20231205	160843	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15590	-710	5	-4.36	7336002120	458404	49.05	16240	16400	15590	21150	11410	16300	16004.93	3.92	0	-88935	17440	16870	16270	15700	15100	17155	15985	329	4850	500	11410	10	1	65786770	10256	145.70	3.80	12	0.70	107.00	4103.00	25200	20230626	-38.13	11750	20230103	32.68	25200	-38.13	20230626	11750	32.68	20230103	25200	-38.13	20230626	11750	32.68	20230103	2.69	N	225570	500	328 억	2576002	N	N	2007	N	N
139	20231205	150839	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15670	-630	5	-3.87	6801261850	424166	45.39	16240	16400	15600	21150	11410	16300	16034.31	3.92	0	-87836	17440	16870	16270	15700	15100	17155	15985	329	4850	500	11410	10	1	65786770	10309	146.45	3.82	12	0.64	107.00	4103.00	25200	20230626	-37.82	11750	20230103	33.36	25200	-37.82	20230626	11750	33.36	20230103	25200	-37.82	20230626	11750	33.36	20230103	2.69	N	225570	500	328 억	2576002	N	N	45425	N	N
140	20231205	140839	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15930	-370	5	-2.27	5532509320	343824	36.79	16240	16400	15910	21150	11410	16300	16090.99	3.92	0	-56932	17440	16870	16270	15700	15100	17155	15985	329	4850	500	11410	10	1	65786770	10480	148.88	3.88	12	0.52	107.00	4103.00	25200	20230626	-36.79	11750	20230103	35.57	25200	-36.79	20230626	11750	35.57	20230103	25200	-36.79	20230626	11750	35.57	20230103	2.69	N	225570	500	328 억	2576002	N	N	45425	N	N
141	20231205	130834	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16000	-300	5	-1.84	4968354230	308474	33.01	16240	16400	15950	21150	11410	16300	16106.11	3.92	0	-45573	17440	16870	16270	15700	15100	17155	15985	329	4850	500	11410	10	1	65786770	10526	149.53	3.90	12	0.47	107.00	4103.00	25200	20230626	-36.51	11750	20230103	36.17	25200	-36.51	20230626	11750	36.17	20230103	25200	-36.51	20230626	11750	36.17	20230103	2.69	N	225570	500	328 억	2576002	N	N	45425	N	N
142	20231205	120833	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16000	-300	5	-1.84	4587419250	284687	30.46	16240	16400	15950	21150	11410	16300	16113.78	3.92	0	-41799	17440	16870	16270	15700	15100	17155	15985	329	4850	500	11410	10	1	65786770	10526	149.53	3.90	12	0.43	107.00	4103.00	25200	20230626	-36.51	11750	20230103	36.17	25200	-36.51	20230626	11750	36.17	20230103	25200	-36.51	20230626	11750	36.17	20230103	2.69	N	225570	500	328 억	2576002	N	N	45425	N	N
143	20231205	110833	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16030	-270	5	-1.66	2278707430	141698	15.16	16240	16400	15960	21150	11410	16300	16081.13	3.92	0	-17914	17440	16870	16270	15700	15100	17155	15985	329	4850	500	11410	10	1	65786770	10546	149.81	3.91	12	0.22	107.00	4103.00	25200	20230626	-36.39	11750	20230103	36.43	25200	-36.39	20230626	11750	36.43	20230103	25200	-36.39	20230626	11750	36.43	20230103	2.69	N	225570	500	328 억	2576002	N	N	45425	N	N
144	20231205	100837	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16090	-210	5	-1.29	1925484190	119714	12.81	16240	16400	15960	21150	11410	16300	16083.68	3.92	0	-19126	17440	16870	16270	15700	15100	17155	15985	329	4850	500	11410	10	1	65786770	10585	150.37	3.92	12	0.18	107.00	4103.00	25200	20230626	-36.15	11750	20230103	36.94	25200	-36.15	20230626	11750	36.94	20230103	25200	-36.15	20230626	11750	36.94	20230103	2.69	N	225570	500	328 억	2576002	N	N	45425	N	N
145	20231205	090831	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16030	-270	5	-1.66	443745030	27602	2.95	16240	16240	15960	21150	11410	16300	16074.95	3.92	0	-8342	17440	16870	16270	15700	15100	17155	15985	329	4850	500	11410	10	1	65786770	10546	149.81	3.91	12	0.04	107.00	4103.00	25200	20230626	-36.39	11750	20230103	36.43	25200	-36.39	20230626	11750	36.43	20230103	25200	-36.39	20230626	11750	36.43	20230103	2.69	N	225570	500	328 억	2576002	N	N	45425	N	N
146	20231204	160829	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16300	560	2	3.56	15226426680	931638	516.81	15790	16840	15670	20450	11020	15740	16343.80	3.92	0	35308	16113	15926	15763	15576	15413	15845	15495	329	4710	500	11010	10	1	65786770	10723	152.34	3.97	12	1.42	107.00	4103.00	25200	20230626	-35.32	11750	20230103	38.72	25200	-35.32	20230626	11750	38.72	20230103	25200	-35.32	20230626	11750	38.72	20230103	2.74	N	225570	500	328 억	2578599	N	N	45425	N	N
147	20231204	150833	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16370	630	2	4.00	14307122780	875309	485.56	15790	16840	15670	20450	11020	15740	16345.23	3.92	0	37347	16113	15926	15763	15576	15413	15845	15495	329	4710	500	11010	10	1	65786770	10769	152.99	3.99	12	1.33	107.00	4103.00	25200	20230626	-35.04	11750	20230103	39.32	25200	-35.04	20230626	11750	39.32	20230103	25200	-35.04	20230626	11750	39.32	20230103	2.74	N	225570	500	328 억	2578599	N	N	1210	N	N
148	20231204	140827	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16110	370	2	2.35	12624428090	771702	428.09	15790	16840	15670	20450	11020	15740	16359.20	3.92	0	17749	16113	15926	15763	15576	15413	15845	15495	329	4710	500	11010	10	1	65786770	10598	150.56	3.93	12	1.17	107.00	4103.00	25200	20230626	-36.07	11750	20230103	37.11	25200	-36.07	20230626	11750	37.11	20230103	25200	-36.07	20230626	11750	37.11	20230103	2.74	N	225570	500	328 억	2578599	N	N	1210	N	N
149	20231204	130825	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16100	360	2	2.29	12135853230	741331	411.24	15790	16840	15670	20450	11020	15740	16370.36	3.92	0	14984	16113	15926	15763	15576	15413	15845	15495	329	4710	500	11010	10	1	65786770	10592	150.47	3.92	12	1.13	107.00	4103.00	25200	20230626	-36.11	11750	20230103	37.02	25200	-36.11	20230626	11750	37.02	20230103	25200	-36.11	20230626	11750	37.02	20230103	2.74	N	225570	500	328 억	2578599	N	N	1210	N	N
150	20231204	120826	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16190	450	2	2.86	11409697720	696338	386.28	15790	16840	15670	20450	11020	15740	16385.29	3.92	0	23869	16113	15926	15763	15576	15413	15845	15495	329	4710	500	11010	10	1	65786770	10651	151.31	3.95	12	1.06	107.00	4103.00	25200	20230626	-35.75	11750	20230103	37.79	25200	-35.75	20230626	11750	37.79	20230103	25200	-35.75	20230626	11750	37.79	20230103	2.74	N	225570	500	328 억	2578599	N	N	1210	N	N
151	20231204	110828	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16070	330	2	2.10	10684288390	651460	361.39	15790	16840	15670	20450	11020	15740	16400.53	3.92	0	22197	16113	15926	15763	15576	15413	15845	15495	329	4710	500	11010	10	1	65786770	10572	150.19	3.92	12	0.99	107.00	4103.00	25200	20230626	-36.23	11750	20230103	36.77	25200	-36.23	20230626	11750	36.77	20230103	25200	-36.23	20230626	11750	36.77	20230103	2.74	N	225570	500	328 억	2578599	N	N	1210	N	N
152	20231204	100827	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	16460	720	2	4.57	6761808500	412165	228.64	15790	16840	15670	20450	11020	15740	16405.59	3.92	0	10288	16113	15926	15763	15576	15413	15845	15495	329	4710	500	11010	10	1	65786770	10829	153.83	4.01	12	0.63	107.00	4103.00	25200	20230626	-34.68	11750	20230103	40.09	25200	-34.68	20230626	11750	40.09	20230103	25200	-34.68	20230626	11750	40.09	20230103	2.74	N	225570	500	328 억	2578599	N	N	1210	N	N
153	20231204	090827	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15800	60	2	0.38	217510830	13809	7.66	15790	15840	15680	20450	11020	15740	15751.38	3.92	0	666	16113	15926	15763	15576	15413	15845	15495	329	4710	500	11010	10	1	65786770	10394	147.66	3.85	12	0.02	107.00	4103.00	25200	20230626	-37.30	11750	20230103	34.47	25200	-37.30	20230626	11750	34.47	20230103	25200	-37.30	20230626	11750	34.47	20230103	2.74	N	225570	500	328 억	2578599	N	N	1210	N	N
154	20231201	160827	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15740	-90	5	-0.57	2792951300	177465	119.84	15800	15950	15600	20550	11090	15830	15737.90	3.91	0	-5734	16076	15952	15706	15582	15336	16015	15645	329	4720	500	11080	10	1	65786770	10355	147.10	3.84	12	0.27	107.00	4103.00	25200	20230626	-37.54	11750	20230103	33.96	25200	-37.54	20230626	11750	33.96	20230103	25200	-37.54	20230626	11750	33.96	20230103	2.71	N	225570	500	328 억	2570394	N	N	1210	N	N
155	20231201	150825	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15710	-120	5	-0.76	2574845370	163592	110.47	15800	15950	15600	20550	11090	15830	15739.34	3.91	0	-5874	16076	15952	15706	15582	15336	16015	15645	329	4720	500	11080	10	1	65786770	10335	146.82	3.83	12	0.25	107.00	4103.00	25200	20230626	-37.66	11750	20230103	33.70	25200	-37.66	20230626	11750	33.70	20230103	25200	-37.66	20230626	11750	33.70	20230103	2.71	N	225570	500	328 억	2570394	N	N	98	N	N
156	20231201	140825	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15660	-170	5	-1.07	2148149290	136433	92.13	15800	15950	15600	20550	11090	15830	15744.98	3.91	0	-11264	16076	15952	15706	15582	15336	16015	15645	329	4720	500	11080	10	1	65786770	10302	146.36	3.82	12	0.21	107.00	4103.00	25200	20230626	-37.86	11750	20230103	33.28	25200	-37.86	20230626	11750	33.28	20230103	25200	-37.86	20230626	11750	33.28	20230103	2.71	N	225570	500	328 억	2570394	N	N	98	N	N
157	20231201	130827	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15630	-200	5	-1.26	1970951430	125105	84.48	15800	15950	15600	20550	11090	15830	15754.28	3.91	0	-11398	16076	15952	15706	15582	15336	16015	15645	329	4720	500	11080	10	1	65786770	10282	146.07	3.81	12	0.19	107.00	4103.00	25200	20230626	-37.98	11750	20230103	33.02	25200	-37.98	20230626	11750	33.02	20230103	25200	-37.98	20230626	11750	33.02	20230103	2.71	N	225570	500	328 억	2570394	N	N	98	N	N
158	20231201	120832	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15710	-120	5	-0.76	1723199990	109276	73.79	15800	15950	15630	20550	11090	15830	15769.15	3.91	0	-9119	16076	15952	15706	15582	15336	16015	15645	329	4720	500	11080	10	1	65786770	10335	146.82	3.83	12	0.17	107.00	4103.00	25200	20230626	-37.66	11750	20230103	33.70	25200	-37.66	20230626	11750	33.70	20230103	25200	-37.66	20230626	11750	33.70	20230103	2.71	N	225570	500	328 억	2570394	N	N	98	N	N
159	20231201	110827	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15650	-180	5	-1.14	1391035030	88074	59.47	15800	15950	15650	20550	11090	15830	15793.87	3.91	0	-7563	16076	15952	15706	15582	15336	16015	15645	329	4720	500	11080	10	1	65786770	10296	146.26	3.81	12	0.13	107.00	4103.00	25200	20230626	-37.90	11750	20230103	33.19	25200	-37.90	20230626	11750	33.19	20230103	25200	-37.90	20230626	11750	33.19	20230103	2.71	N	225570	500	328 억	2570394	N	N	98	N	N
160	20231201	100833	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15840	10	2	0.06	931055720	58826	39.72	15800	15950	15670	20550	11090	15830	15827.27	3.91	0	-2031	16076	15952	15706	15582	15336	16015	15645	329	4720	500	11080	10	1	65786770	10421	148.04	3.86	12	0.09	107.00	4103.00	25200	20230626	-37.14	11750	20230103	34.81	25200	-37.14	20230626	11750	34.81	20230103	25200	-37.14	20230626	11750	34.81	20230103	2.71	N	225570	500	328 억	2570394	N	N	98	N	N
161	20231201	090824	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	15710	-120	5	-0.76	161820150	10274	6.94	15800	15860	15670	20550	11090	15830	15749.18	3.91	0	-1801	16076	15952	15706	15582	15336	16015	15645	329	4720	500	11080	10	1	65786770	10335	146.82	3.83	12	0.02	107.00	4103.00	25200	20230626	-37.66	11750	20230103	33.70	25200	-37.66	20230626	11750	33.70	20230103	25200	-37.66	20230626	11750	33.70	20230103	2.71	N	225570	500	328 억	2570394	N	N	98	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History