KissMeData/225570/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	161029	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14020	210	2	1.52	2840122940	203637	148.59	13800	14040	13790	17950	9670	13810	13946.57	2.60	31364	14043	13926	13733	13616	13423	13985	13675	329	4140	500	9660	10	1	65803770	9226	81.51	3.11	12	0.31	172.00	4505.00	25200	20230626	-44.37	12570	20240416	11.54	17950	-21.89	20240202	12570	11.54	20240416	25200	-44.37	20230626	12570	11.54	20240416	2.99	N	225570	500	329 억	1710311	N	N	281	N	N
3	20240531	151028	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13980	170	2	1.23	2565978610	184071	134.32	13800	14040	13790	17950	9670	13810	13940.16	2.60	24121	14043	13926	13733	13616	13423	13985	13675	329	4140	500	9660	10	1	65803770	9199	81.28	3.10	12	0.28	172.00	4505.00	25200	20230626	-44.52	12570	20240416	11.22	17950	-22.12	20240202	12570	11.22	20240416	25200	-44.52	20230626	12570	11.22	20240416	2.99	N	225570	500	329 억	1710311	N	N	130	N	N
4	20240531	141027	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13970	160	2	1.16	2177402810	156279	114.04	13800	14040	13790	17950	9670	13810	13932.79	2.60	15337	14043	13926	13733	13616	13423	13985	13675	329	4140	500	9660	10	1	65803770	9193	81.22	3.10	12	0.24	172.00	4505.00	25200	20230626	-44.56	12570	20240416	11.14	17950	-22.17	20240202	12570	11.14	20240416	25200	-44.56	20230626	12570	11.14	20240416	2.99	N	225570	500	329 억	1710311	N	N	130	N	N
5	20240531	131031	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13990	180	2	1.30	1955974380	140448	102.48	13800	14040	13790	17950	9670	13810	13926.68	2.60	14240	14043	13926	13733	13616	13423	13985	13675	329	4140	500	9660	10	1	65803770	9206	81.34	3.11	12	0.21	172.00	4505.00	25200	20230626	-44.48	12570	20240416	11.30	17950	-22.06	20240202	12570	11.30	20240416	25200	-44.48	20230626	12570	11.30	20240416	2.99	N	225570	500	329 억	1710311	N	N	130	N	N
6	20240531	121035	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14000	190	2	1.38	1547806920	111282	81.20	13800	14020	13790	17950	9670	13810	13908.87	2.60	16957	14043	13926	13733	13616	13423	13985	13675	329	4140	500	9660	10	1	65803770	9213	81.40	3.11	12	0.17	172.00	4505.00	25200	20230626	-44.44	12570	20240416	11.38	17950	-22.01	20240202	12570	11.38	20240416	25200	-44.44	20230626	12570	11.38	20240416	2.99	N	225570	500	329 억	1710311	N	N	130	N	N
7	20240531	111031	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13920	110	2	0.80	1121037690	80726	58.91	13800	13950	13790	17950	9670	13810	13886.95	2.60	15620	14043	13926	13733	13616	13423	13985	13675	329	4140	500	9660	10	1	65803770	9160	80.93	3.09	12	0.12	172.00	4505.00	25200	20230626	-44.76	12570	20240416	10.74	17950	-22.45	20240202	12570	10.74	20240416	25200	-44.76	20230626	12570	10.74	20240416	2.99	N	225570	500	329 억	1710311	N	N	130	N	N
8	20240531	101029	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13920	110	2	0.80	739924500	53341	38.92	13800	13940	13790	17950	9670	13810	13871.59	2.60	10925	14043	13926	13733	13616	13423	13985	13675	329	4140	500	9660	10	1	65803770	9160	80.93	3.09	12	0.08	172.00	4505.00	25200	20230626	-44.76	12570	20240416	10.74	17950	-22.45	20240202	12570	10.74	20240416	25200	-44.76	20230626	12570	10.74	20240416	2.99	N	225570	500	329 억	1710311	N	N	130	N	N
9	20240531	091031	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13870	60	2	0.43	240269770	17320	12.64	13800	13940	13800	17950	9670	13810	13872.39	2.60	1819	14043	13926	13733	13616	13423	13985	13675	329	4140	500	9660	10	1	65803770	9127	80.64	3.08	12	0.03	172.00	4505.00	25200	20230626	-44.96	12570	20240416	10.34	17950	-22.73	20240202	12570	10.34	20240416	25200	-44.96	20230626	12570	10.34	20240416	2.99	N	225570	500	329 억	1710311	N	N	130	N	N
10	20240530	161024	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13810	80	2	0.58	1820612880	132539	52.97	13700	13850	13540	17840	9620	13730	13735.53	2.61	4172	14010	13870	13660	13520	13310	13940	13590	329	4110	500	9610	10	1	65803770	9088	80.29	3.07	12	0.20	172.00	4505.00	25200	20230626	-45.20	12570	20240416	9.86	17950	-23.06	20240202	12570	9.86	20240416	25200	-45.20	20230626	12570	9.86	20240416	3.03	N	225570	500	329 억	1716905	N	N	130	N	N
11	20240530	151026	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13820	90	2	0.66	1605351060	116958	46.74	13700	13850	13540	17840	9620	13730	13725.87	2.61	2034	14010	13870	13660	13520	13310	13940	13590	329	4110	500	9610	10	1	65803770	9094	80.35	3.07	12	0.18	172.00	4505.00	25200	20230626	-45.16	12570	20240416	9.94	17950	-23.01	20240202	12570	9.94	20240416	25200	-45.16	20230626	12570	9.94	20240416	3.03	N	225570	500	329 억	1716905	N	N	85	N	N
12	20240530	141025	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13740	10	2	0.07	1228907530	89623	35.82	13700	13850	13540	17840	9620	13730	13711.96	2.61	-7115	14010	13870	13660	13520	13310	13940	13590	329	4110	500	9610	10	1	65803770	9041	79.88	3.05	12	0.14	172.00	4505.00	25200	20230626	-45.48	12570	20240416	9.31	17950	-23.45	20240202	12570	9.31	20240416	25200	-45.48	20230626	12570	9.31	20240416	3.03	N	225570	500	329 억	1716905	N	N	85	N	N
13	20240530	131027	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13740	10	2	0.07	1109350300	80919	32.34	13700	13850	13540	17840	9620	13730	13709.38	2.61	-7302	14010	13870	13660	13520	13310	13940	13590	329	4110	500	9610	10	1	65803770	9041	79.88	3.05	12	0.12	172.00	4505.00	25200	20230626	-45.48	12570	20240416	9.31	17950	-23.45	20240202	12570	9.31	20240416	25200	-45.48	20230626	12570	9.31	20240416	3.03	N	225570	500	329 억	1716905	N	N	85	N	N
14	20240530	121024	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13750	20	2	0.15	1003171430	73195	29.25	13700	13850	13540	17840	9620	13730	13705.45	2.61	-7366	14010	13870	13660	13520	13310	13940	13590	329	4110	500	9610	10	1	65803770	9048	79.94	3.05	12	0.11	172.00	4505.00	25200	20230626	-45.44	12570	20240416	9.39	17950	-23.40	20240202	12570	9.39	20240416	25200	-45.44	20230626	12570	9.39	20240416	3.03	N	225570	500	329 억	1716905	N	N	85	N	N
15	20240530	111026	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13730	0	3	0.00	852869940	62246	24.88	13700	13850	13540	17840	9620	13730	13701.58	2.61	-6357	14010	13870	13660	13520	13310	13940	13590	329	4110	500	9610	10	1	65803770	9035	79.83	3.05	12	0.09	172.00	4505.00	25200	20230626	-45.52	12570	20240416	9.23	17950	-23.51	20240202	12570	9.23	20240416	25200	-45.52	20230626	12570	9.23	20240416	3.03	N	225570	500	329 억	1716905	N	N	85	N	N
16	20240530	101029	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13630	-100	5	-0.73	731549560	53382	21.33	13700	13850	13540	17840	9620	13730	13704.02	2.61	-7484	14010	13870	13660	13520	13310	13940	13590	329	4110	500	9610	10	1	65803770	8969	79.24	3.03	12	0.08	172.00	4505.00	25200	20230626	-45.91	12570	20240416	8.43	17950	-24.07	20240202	12570	8.43	20240416	25200	-45.91	20230626	12570	8.43	20240416	3.03	N	225570	500	329 억	1716905	N	N	85	N	N
17	20240530	091025	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13830	100	2	0.73	320232350	23287	9.31	13700	13850	13660	17840	9620	13730	13751.60	2.61	-6751	14010	13870	13660	13520	13310	13940	13590	329	4110	500	9610	10	1	65803770	9101	80.41	3.07	12	0.04	172.00	4505.00	25200	20230626	-45.12	12570	20240416	10.02	17950	-22.95	20240202	12570	10.02	20240416	25200	-45.12	20230626	12570	10.02	20240416	3.03	N	225570	500	329 억	1716905	N	N	85	N	N
18	20240529	161018	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13730	180	2	1.33	3331588150	244114	79.40	13550	13800	13450	17610	9490	13550	13647.43	2.55	29140	13903	13726	13613	13436	13323	13670	13380	329	4060	500	9480	10	1	65803770	9035	79.83	3.05	12	0.37	172.00	4505.00	25200	20230626	-45.52	12570	20240416	9.23	17950	-23.51	20240202	12570	9.23	20240416	25200	-45.52	20230626	12570	9.23	20240416	3.03	N	225570	500	329 억	1679795	N	N	85	N	N
19	20240529	151017	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13710	160	2	1.18	3170784100	232387	75.58	13550	13800	13450	17610	9490	13550	13644.45	2.55	27065	13903	13726	13613	13436	13323	13670	13380	329	4060	500	9480	10	1	65803770	9022	79.71	3.04	12	0.35	172.00	4505.00	25200	20230626	-45.60	12570	20240416	9.07	17950	-23.62	20240202	12570	9.07	20240416	25200	-45.60	20230626	12570	9.07	20240416	3.03	N	225570	500	329 억	1679795	N	N	173	N	N
20	20240529	141017	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13720	170	2	1.25	2684769100	197048	64.09	13550	13800	13450	17610	9490	13550	13624.98	2.55	12935	13903	13726	13613	13436	13323	13670	13380	329	4060	500	9480	10	1	65803770	9028	79.77	3.05	12	0.30	172.00	4505.00	25200	20230626	-45.56	12570	20240416	9.15	17950	-23.57	20240202	12570	9.15	20240416	25200	-45.56	20230626	12570	9.15	20240416	3.03	N	225570	500	329 억	1679795	N	N	173	N	N
21	20240529	131020	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13730	180	2	1.33	2462674320	180814	58.81	13550	13800	13450	17610	9490	13550	13619.97	2.55	9451	13903	13726	13613	13436	13323	13670	13380	329	4060	500	9480	10	1	65803770	9035	79.83	3.05	12	0.27	172.00	4505.00	25200	20230626	-45.52	12570	20240416	9.23	17950	-23.51	20240202	12570	9.23	20240416	25200	-45.52	20230626	12570	9.23	20240416	3.03	N	225570	500	329 억	1679795	N	N	173	N	N
22	20240529	121019	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13710	160	2	1.18	2078292300	152857	49.72	13550	13790	13450	17610	9490	13550	13596.34	2.55	-408	13903	13726	13613	13436	13323	13670	13380	329	4060	500	9480	10	1	65803770	9022	79.71	3.04	12	0.23	172.00	4505.00	25200	20230626	-45.60	12570	20240416	9.07	17950	-23.62	20240202	12570	9.07	20240416	25200	-45.60	20230626	12570	9.07	20240416	3.03	N	225570	500	329 억	1679795	N	N	173	N	N
23	20240529	111019	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13670	120	2	0.89	1702291540	125376	40.78	13550	13790	13450	17610	9490	13550	13577.51	2.55	-10131	13903	13726	13613	13436	13323	13670	13380	329	4060	500	9480	10	1	65803770	8995	79.48	3.03	12	0.19	172.00	4505.00	25200	20230626	-45.75	12570	20240416	8.75	17950	-23.84	20240202	12570	8.75	20240416	25200	-45.75	20230626	12570	8.75	20240416	3.03	N	225570	500	329 억	1679795	N	N	173	N	N
24	20240529	101014	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13510	-40	5	-0.30	936601150	69358	22.56	13550	13650	13450	17610	9490	13550	13503.81	2.55	495	13903	13726	13613	13436	13323	13670	13380	329	4060	500	9480	10	1	65803770	8890	78.55	3.00	12	0.11	172.00	4505.00	25200	20230626	-46.39	12570	20240416	7.48	17950	-24.74	20240202	12570	7.48	20240416	25200	-46.39	20230626	12570	7.48	20240416	3.03	N	225570	500	329 억	1679795	N	N	173	N	N
25	20240529	091014	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13510	-40	5	-0.30	207699180	15309	4.98	13550	13650	13500	17610	9490	13550	13567.23	2.55	-4157	13903	13726	13613	13436	13323	13670	13380	329	4060	500	9480	10	1	65803770	8890	78.55	3.00	12	0.02	172.00	4505.00	25200	20230626	-46.39	12570	20240416	7.48	17950	-24.74	20240202	12570	7.48	20240416	25200	-46.39	20230626	12570	7.48	20240416	3.03	N	225570	500	329 억	1679795	N	N	173	N	N
26	20240528	161010	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13550	-230	5	-1.67	4070406610	299560	38.07	13780	13790	13500	17910	9650	13780	13587.89	2.54	-1697	14913	14346	14033	13466	13153	14190	13310	329	4130	500	9640	10	1	65803770	8916	78.78	3.01	12	0.46	172.00	4505.00	25200	20230626	-46.23	12570	20240416	7.80	17950	-24.51	20240202	12570	7.80	20240416	25200	-46.23	20230626	12570	7.80	20240416	3.00	N	225570	500	329 억	1670190	N	N	173	N	N
27	20240528	151013	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13550	-230	5	-1.67	3712286100	273126	34.71	13780	13790	13500	17910	9650	13780	13591.69	2.54	-1360	14913	14346	14033	13466	13153	14190	13310	329	4130	500	9640	10	1	65803770	8916	78.78	3.01	12	0.42	172.00	4505.00	25200	20230626	-46.23	12570	20240416	7.80	17950	-24.51	20240202	12570	7.80	20240416	25200	-46.23	20230626	12570	7.80	20240416	3.00	N	225570	500	329 억	1670190	N	N	290	N	N
28	20240528	141015	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13560	-220	5	-1.60	3228220920	237371	30.17	13780	13790	13500	17910	9650	13780	13599.72	2.54	-2525	14913	14346	14033	13466	13153	14190	13310	329	4130	500	9640	10	1	65803770	8923	78.84	3.01	12	0.36	172.00	4505.00	25200	20230626	-46.19	12570	20240416	7.88	17950	-24.46	20240202	12570	7.88	20240416	25200	-46.19	20230626	12570	7.88	20240416	3.00	N	225570	500	329 억	1670190	N	N	290	N	N
29	20240528	131010	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13610	-170	5	-1.23	2804487670	206103	26.19	13780	13790	13500	17910	9650	13780	13607.02	2.54	-358	14913	14346	14033	13466	13153	14190	13310	329	4130	500	9640	10	1	65803770	8956	79.13	3.02	12	0.31	172.00	4505.00	25200	20230626	-45.99	12570	20240416	8.27	17950	-24.18	20240202	12570	8.27	20240416	25200	-45.99	20230626	12570	8.27	20240416	3.00	N	225570	500	329 억	1670190	N	N	290	N	N
30	20240528	121010	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13680	-100	5	-0.73	2403634140	176619	22.45	13780	13790	13500	17910	9650	13780	13608.93	2.54	455	14913	14346	14033	13466	13153	14190	13310	329	4130	500	9640	10	1	65803770	9002	79.53	3.04	12	0.27	172.00	4505.00	25200	20230626	-45.71	12570	20240416	8.83	17950	-23.79	20240202	12570	8.83	20240416	25200	-45.71	20230626	12570	8.83	20240416	3.00	N	225570	500	329 억	1670190	N	N	290	N	N
31	20240528	110956	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13600	-180	5	-1.31	2124673060	156186	19.85	13780	13790	13500	17910	9650	13780	13603.22	2.54	-2452	14913	14346	14033	13466	13153	14190	13310	329	4130	500	9640	10	1	65803770	8949	79.07	3.02	12	0.24	172.00	4505.00	25200	20230626	-46.03	12570	20240416	8.19	17950	-24.23	20240202	12570	8.19	20240416	25200	-46.03	20230626	12570	8.19	20240416	3.00	N	225570	500	329 억	1670190	N	N	290	N	N
32	20240528	101012	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13540	-240	5	-1.74	1618704020	118864	15.11	13780	13790	13500	17910	9650	13780	13617.81	2.54	-4578	14913	14346	14033	13466	13153	14190	13310	329	4130	500	9640	10	1	65803770	8910	78.72	3.01	12	0.18	172.00	4505.00	25200	20230626	-46.27	12570	20240416	7.72	17950	-24.57	20240202	12570	7.72	20240416	25200	-46.27	20230626	12570	7.72	20240416	3.00	N	225570	500	329 억	1670190	N	N	290	N	N
33	20240528	091013	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13750	-30	5	-0.22	224849270	16358	2.08	13780	13780	13700	17910	9650	13780	13745.04	2.54	-2751	14913	14346	14033	13466	13153	14190	13310	329	4130	500	9640	10	1	65803770	9048	79.94	3.05	12	0.02	172.00	4505.00	25200	20230626	-45.44	12570	20240416	9.39	17950	-23.40	20240202	12570	9.39	20240416	25200	-45.44	20230626	12570	9.39	20240416	3.00	N	225570	500	329 억	1670190	N	N	290	N	N
34	20240527	160957	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13780	-710	5	-4.90	10837674880	775608	230.90	14500	14600	13720	18830	10150	14490	13956.81	2.66	-75874	14783	14636	14373	14226	13963	14710	14300	329	4340	500	10140	10	1	65803770	9068	80.12	3.06	12	1.18	172.00	4505.00	25200	20230626	-45.32	12570	20240416	9.63	17950	-23.23	20240202	12570	9.63	20240416	25200	-45.32	20230626	12570	9.63	20240416	3.02	N	225570	500	329 억	1753484	N	N	290	N	N
35	20240527	151013	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13830	-660	5	-4.55	10380808770	742487	221.04	14500	14600	13720	18830	10150	14490	13963.44	2.66	-77729	14783	14636	14373	14226	13963	14710	14300	329	4340	500	10140	10	1	65803770	9101	80.41	3.07	12	1.13	172.00	4505.00	25200	20230626	-45.12	12570	20240416	10.02	17950	-22.95	20240202	12570	10.02	20240416	25200	-45.12	20230626	12570	10.02	20240416	3.02	N	225570	500	329 억	1753484	N	N	1026	N	N
36	20240527	141009	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13820	-670	5	-4.62	9140058040	652485	194.24	14500	14600	13750	18830	10150	14490	13988.92	2.66	-76697	14783	14636	14373	14226	13963	14710	14300	329	4340	500	10140	10	1	65803770	9094	80.35	3.07	12	0.99	172.00	4505.00	25200	20230626	-45.16	12570	20240416	9.94	17950	-23.01	20240202	12570	9.94	20240416	25200	-45.16	20230626	12570	9.94	20240416	3.02	N	225570	500	329 억	1753484	N	N	1026	N	N
37	20240527	131010	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13890	-600	5	-4.14	8542337750	609380	181.41	14500	14600	13750	18830	10150	14490	13997.94	2.66	-72654	14783	14636	14373	14226	13963	14710	14300	329	4340	500	10140	10	1	65803770	9140	80.76	3.08	12	0.93	172.00	4505.00	25200	20230626	-44.88	12570	20240416	10.50	17950	-22.62	20240202	12570	10.50	20240416	25200	-44.88	20230626	12570	10.50	20240416	3.02	N	225570	500	329 억	1753484	N	N	1026	N	N
38	20240527	121010	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13800	-690	5	-4.76	7847282540	559162	166.46	14500	14600	13750	18830	10150	14490	14012.71	2.66	-66859	14783	14636	14373	14226	13963	14710	14300	329	4340	500	10140	10	1	65803770	9081	80.23	3.06	12	0.85	172.00	4505.00	25200	20230626	-45.24	12570	20240416	9.79	17950	-23.12	20240202	12570	9.79	20240416	25200	-45.24	20230626	12570	9.79	20240416	3.02	N	225570	500	329 억	1753484	N	N	1026	N	N
39	20240527	111009	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13910	-580	5	-4.00	6213550420	440829	131.23	14500	14600	13850	18830	10150	14490	14071.46	2.66	-71589	14783	14636	14373	14226	13963	14710	14300	329	4340	500	10140	10	1	65803770	9153	80.87	3.09	12	0.67	172.00	4505.00	25200	20230626	-44.80	12570	20240416	10.66	17950	-22.51	20240202	12570	10.66	20240416	25200	-44.80	20230626	12570	10.66	20240416	3.02	N	225570	500	329 억	1753484	N	N	1026	N	N
40	20240527	101007	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14020	-470	5	-3.24	5175425270	366378	109.07	14500	14600	13850	18830	10150	14490	14099.32	2.66	-48842	14783	14636	14373	14226	13963	14710	14300	329	4340	500	10140	10	1	65803770	9226	81.51	3.11	12	0.56	172.00	4505.00	25200	20230626	-44.37	12570	20240416	11.54	17950	-21.89	20240202	12570	11.54	20240416	25200	-44.37	20230626	12570	11.54	20240416	3.02	N	225570	500	329 억	1753484	N	N	1026	N	N
41	20240527	091009	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	13890	-600	5	-4.14	3514019290	247619	73.72	14500	14600	13850	18830	10150	14490	14157.76	2.66	-8742	14783	14636	14373	14226	13963	14710	14300	329	4340	500	10140	10	1	65803770	9140	80.76	3.08	12	0.38	172.00	4505.00	25200	20230626	-44.88	12570	20240416	10.50	17950	-22.62	20240202	12570	10.50	20240416	25200	-44.88	20230626	12570	10.50	20240416	3.02	N	225570	500	329 억	1753484	N	N	1026	N	N
42	20240524	160913	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14490	120	2	0.84	4646568580	324469	58.31	14110	14520	14110	18680	10060	14370	14319.12	2.63	28357	14950	14660	14310	14020	13670	14485	13845	329	4310	500	10050	10	1	65803770	9535	84.24	3.22	12	0.49	172.00	4505.00	25200	20230626	-42.50	12570	20240416	15.27	17950	-19.28	20240202	12570	15.27	20240416	25200	-42.50	20230626	12570	15.27	20240416	2.81	N	225570	500	329 억	1727449	N	N	1026	N	N
43	20240524	150915	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14340	-30	5	-0.21	3463567510	242699	43.62	14110	14430	14110	18680	10060	14370	14270.89	2.63	29652	14950	14660	14310	14020	13670	14485	13845	329	4310	500	10050	10	1	65803770	9436	83.37	3.18	12	0.37	172.00	4505.00	25200	20230626	-43.10	12570	20240416	14.08	17950	-20.11	20240202	12570	14.08	20240416	25200	-43.10	20230626	12570	14.08	20240416	2.81	N	225570	500	329 억	1727449	N	N	2005	N	N
44	20240524	140920	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14310	-60	5	-0.42	2829118920	198343	35.64	14110	14430	14110	18680	10060	14370	14263.57	2.63	20674	14950	14660	14310	14020	13670	14485	13845	329	4310	500	10050	10	1	65803770	9417	83.20	3.18	12	0.30	172.00	4505.00	25200	20230626	-43.21	12570	20240416	13.84	17950	-20.28	20240202	12570	13.84	20240416	25200	-43.21	20230626	12570	13.84	20240416	2.81	N	225570	500	329 억	1727449	N	N	2005	N	N
45	20240524	130916	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14420	50	2	0.35	2376922990	166859	29.99	14110	14420	14110	18680	10060	14370	14244.82	2.63	16444	14950	14660	14310	14020	13670	14485	13845	329	4310	500	10050	10	1	65803770	9489	83.84	3.20	12	0.25	172.00	4505.00	25200	20230626	-42.78	12570	20240416	14.72	17950	-19.67	20240202	12570	14.72	20240416	25200	-42.78	20230626	12570	14.72	20240416	2.81	N	225570	500	329 억	1727449	N	N	2005	N	N
46	20240524	120917	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14260	-110	5	-0.77	1970768410	138471	24.89	14110	14400	14110	18680	10060	14370	14231.99	2.63	7597	14950	14660	14310	14020	13670	14485	13845	329	4310	500	10050	10	1	65803770	9384	82.91	3.17	12	0.21	172.00	4505.00	25200	20230626	-43.41	12570	20240416	13.44	17950	-20.56	20240202	12570	13.44	20240416	25200	-43.41	20230626	12570	13.44	20240416	2.81	N	225570	500	329 억	1727449	N	N	2005	N	N
47	20240524	110914	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14200	-170	5	-1.18	1696212750	119173	21.42	14110	14400	14110	18680	10060	14370	14232.78	2.63	5543	14950	14660	14310	14020	13670	14485	13845	329	4310	500	10050	10	1	65803770	9344	82.56	3.15	12	0.18	172.00	4505.00	25200	20230626	-43.65	12570	20240416	12.97	17950	-20.89	20240202	12570	12.97	20240416	25200	-43.65	20230626	12570	12.97	20240416	2.81	N	225570	500	329 억	1727449	N	N	2005	N	N
48	20240524	100921	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14170	-200	5	-1.39	1309598930	91971	16.53	14110	14400	14110	18680	10060	14370	14238.74	2.63	4522	14950	14660	14310	14020	13670	14485	13845	329	4310	500	10050	10	1	65803770	9324	82.38	3.15	12	0.14	172.00	4505.00	25200	20230626	-43.77	12570	20240416	12.73	17950	-21.06	20240202	12570	12.73	20240416	25200	-43.77	20230626	12570	12.73	20240416	2.81	N	225570	500	329 억	1727449	N	N	2005	N	N
49	20240524	090916	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14360	-10	5	-0.07	403148870	28246	5.08	14110	14400	14110	18680	10060	14370	14271.50	2.63	-835	14950	14660	14310	14020	13670	14485	13845	329	4310	500	10050	10	1	65803770	9449	83.49	3.19	12	0.04	172.00	4505.00	25200	20230626	-43.02	12570	20240416	14.24	17950	-20.00	20240202	12570	14.24	20240416	25200	-43.02	20230626	12570	14.24	20240416	2.81	N	225570	500	329 억	1727449	N	N	2005	N	N
50	20240523	160913	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14370	-180	5	-1.24	7570516750	531615	14.84	14420	14600	13960	18910	10190	14550	14240.35	2.56	50196	16736	15642	15096	14002	13456	15370	13730	329	4360	500	10180	10	1	65803770	9456	83.55	3.19	12	0.81	172.00	4505.00	25200	20230626	-42.98	12570	20240416	14.32	17950	-19.94	20240202	12570	14.32	20240416	25200	-42.98	20230626	12570	14.32	20240416	2.74	N	225570	500	329 억	1681829	N	N	2005	N	N
51	20240523	150916	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14380	-170	5	-1.17	7242122700	508793	14.20	14420	14600	13960	18910	10190	14550	14233.80	2.56	42758	16736	15642	15096	14002	13456	15370	13730	329	4360	500	10180	10	1	65803770	9463	83.60	3.19	12	0.77	172.00	4505.00	25200	20230626	-42.94	12570	20240416	14.40	17950	-19.89	20240202	12570	14.40	20240416	25200	-42.94	20230626	12570	14.40	20240416	2.74	N	225570	500	329 억	1681829	N	N	21	N	N
52	20240523	140919	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14460	-90	5	-0.62	6342924250	446347	12.46	14420	14600	13960	18910	10190	14550	14210.59	2.56	30377	16736	15642	15096	14002	13456	15370	13730	329	4360	500	10180	10	1	65803770	9515	84.07	3.21	12	0.68	172.00	4505.00	25200	20230626	-42.62	12570	20240416	15.04	17950	-19.44	20240202	12570	15.04	20240416	25200	-42.62	20230626	12570	15.04	20240416	2.74	N	225570	500	329 억	1681829	N	N	21	N	N
53	20240523	130918	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14530	-20	5	-0.14	5973636100	420814	11.75	14420	14600	13960	18910	10190	14550	14195.26	2.56	29924	16736	15642	15096	14002	13456	15370	13730	329	4360	500	10180	10	1	65803770	9561	84.48	3.23	12	0.64	172.00	4505.00	25200	20230626	-42.34	12570	20240416	15.59	17950	-19.05	20240202	12570	15.59	20240416	25200	-42.34	20230626	12570	15.59	20240416	2.74	N	225570	500	329 억	1681829	N	N	21	N	N
54	20240523	120914	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14380	-170	5	-1.17	5171048050	365296	10.20	14420	14450	13960	18910	10190	14550	14155.55	2.56	23546	16736	15642	15096	14002	13456	15370	13730	329	4360	500	10180	10	1	65803770	9463	83.60	3.19	12	0.56	172.00	4505.00	25200	20230626	-42.94	12570	20240416	14.40	17950	-19.89	20240202	12570	14.40	20240416	25200	-42.94	20230626	12570	14.40	20240416	2.74	N	225570	500	329 억	1681829	N	N	21	N	N
55	20240523	110912	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14290	-260	5	-1.79	4878478300	344897	9.63	14420	14450	13960	18910	10190	14550	14144.50	2.56	24493	16736	15642	15096	14002	13456	15370	13730	329	4360	500	10180	10	1	65803770	9403	83.08	3.17	12	0.52	172.00	4505.00	25200	20230626	-43.29	12570	20240416	13.68	17950	-20.39	20240202	12570	13.68	20240416	25200	-43.29	20230626	12570	13.68	20240416	2.74	N	225570	500	329 억	1681829	N	N	21	N	N
56	20240523	100915	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14200	-350	5	-2.41	4370031370	309172	8.63	14420	14450	13960	18910	10190	14550	14134.35	2.56	22085	16736	15642	15096	14002	13456	15370	13730	329	4360	500	10180	10	1	65803770	9344	82.56	3.15	12	0.47	172.00	4505.00	25200	20230626	-43.65	12570	20240416	12.97	17950	-20.89	20240202	12570	12.97	20240416	25200	-43.65	20230626	12570	12.97	20240416	2.74	N	225570	500	329 억	1681829	N	N	21	N	N
57	20240523	090918	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14090	-460	5	-3.16	1741838170	122588	3.42	14420	14450	14080	18910	10190	14550	14208.31	2.56	8067	16736	15642	15096	14002	13456	15370	13730	329	4360	500	10180	10	1	65803770	9272	81.92	3.13	12	0.19	172.00	4505.00	25200	20230626	-44.09	12570	20240416	12.09	17950	-21.50	20240202	12570	12.09	20240416	25200	-44.09	20230626	12570	12.09	20240416	2.74	N	225570	500	329 억	1681829	N	N	21	N	N
58	20240522	160904	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14550	60	2	0.41	54402953560	3541446	117.10	15650	16190	14550	18830	10150	14490	15362.09	2.82	-166202	16830	15660	14990	13820	13150	15325	13485	329	4340	500	10140	10	1	65803770	9574	84.59	3.23	12	5.38	172.00	4505.00	25200	20230626	-42.26	12570	20240416	15.75	17950	-18.94	20240202	12570	15.75	20240416	25200	-42.26	20230626	12570	15.75	20240416	2.71	N	225570	500	329 억	1854335	N	N	21	N	N
59	20240522	150911	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14600	110	2	0.76	53368991250	3470543	114.75	15650	16190	14550	18830	10150	14490	15377.71	2.82	-176211	16830	15660	14990	13820	13150	15325	13485	329	4340	500	10140	10	1	65803770	9607	84.88	3.24	12	5.27	172.00	4505.00	25200	20230626	-42.06	12570	20240416	16.15	17950	-18.66	20240202	12570	16.15	20240416	25200	-42.06	20230626	12570	16.15	20240416	2.71	N	225570	500	329 억	1854335	N	N	46	N	N
60	20240522	140912	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14670	180	2	1.24	51559647140	3346913	110.66	15650	16190	14580	18830	10150	14490	15405.14	2.82	-189816	16830	15660	14990	13820	13150	15325	13485	329	4340	500	10140	10	1	65803770	9653	85.29	3.26	12	5.09	172.00	4505.00	25200	20230626	-41.79	12570	20240416	16.71	17950	-18.27	20240202	12570	16.71	20240416	25200	-41.79	20230626	12570	16.71	20240416	2.71	N	225570	500	329 억	1854335	N	N	46	N	N
61	20240522	130910	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14820	330	2	2.28	49807418060	3227969	106.73	15650	16190	14580	18830	10150	14490	15429.96	2.82	-193421	16830	15660	14990	13820	13150	15325	13485	329	4340	500	10140	10	1	65803770	9752	86.16	3.29	12	4.91	172.00	4505.00	25200	20230626	-41.19	12570	20240416	17.90	17950	-17.44	20240202	12570	17.90	20240416	25200	-41.19	20230626	12570	17.90	20240416	2.71	N	225570	500	329 억	1854335	N	N	46	N	N
62	20240522	121021	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15000	510	2	3.52	46556205890	3008403	99.47	15650	16190	14940	18830	10150	14490	15475.39	2.82	-197146	16830	15660	14990	13820	13150	15325	13485	329	4340	500	10140	10	1	65803770	9871	87.21	3.33	12	4.57	172.00	4505.00	25200	20230626	-40.48	12570	20240416	19.33	17950	-16.43	20240202	12570	19.33	20240416	25200	-40.48	20230626	12570	19.33	20240416	2.71	N	225570	500	329 억	1854335	N	N	46	N	N
63	20240522	110914	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15000	510	2	3.52	45630148530	2946757	97.43	15650	16190	14940	18830	10150	14490	15484.87	2.82	-197449	16830	15660	14990	13820	13150	15325	13485	329	4340	500	10140	10	1	65803770	9871	87.21	3.33	12	4.48	172.00	4505.00	25200	20230626	-40.48	12570	20240416	19.33	17950	-16.43	20240202	12570	19.33	20240416	25200	-40.48	20230626	12570	19.33	20240416	2.71	N	225570	500	329 억	1854335	N	N	46	N	N
64	20240522	100911	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15200	710	2	4.90	42735501560	2754562	91.08	15650	16190	14940	18830	10150	14490	15514.45	2.82	-199511	16830	15660	14990	13820	13150	15325	13485	329	4340	500	10140	10	1	65803770	10002	88.37	3.37	12	4.19	172.00	4505.00	25200	20230626	-39.68	12570	20240416	20.92	17950	-15.32	20240202	12570	20.92	20240416	25200	-39.68	20230626	12570	20.92	20240416	2.71	N	225570	500	329 억	1854335	N	N	46	N	N
65	20240522	090912	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	15290	800	2	5.52	29018402700	1849984	61.17	15650	16190	15130	18830	10150	14490	15685.76	2.82	-117155	16830	15660	14990	13820	13150	15325	13485	329	4340	500	10140	10	1	65803770	10061	88.90	3.39	12	2.81	172.00	4505.00	25200	20230626	-39.33	12570	20240416	21.64	17950	-14.82	20240202	12570	21.64	20240416	25200	-39.33	20230626	12570	21.64	20240416	2.71	N	225570	500	329 억	1854335	N	N	46	N	N
66	20240521	160858	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14490	-300	5	-2.03	39375279360	2582126	512.06	14750	16160	14320	19220	10360	14790	15249.88	3.11	-194498	15423	15106	14543	14226	13663	15265	14385	329	4430	500	10350	10	1	65803770	9535	84.24	3.22	12	3.92	172.00	4505.00	25200	20230626	-42.50	12570	20240416	15.27	17950	-19.28	20240202	12570	15.27	20240416	25200	-42.50	20230626	12570	15.27	20240416	2.67	N	225570	500	329 억	2049744	N	N	46	N	N
67	20240521	150908	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14500	-290	5	-1.96	38764392780	2540035	503.71	14750	16160	14320	19220	10360	14790	15261.36	3.11	-197015	15423	15106	14543	14226	13663	15265	14385	329	4430	500	10350	10	1	65803770	9542	84.30	3.22	12	3.86	172.00	4505.00	25200	20230626	-42.46	12570	20240416	15.35	17950	-19.22	20240202	12570	15.35	20240416	25200	-42.46	20230626	12570	15.35	20240416	2.67	N	225570	500	329 억	2049744	N	N	1555	N	N
68	20240521	140909	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14570	-220	5	-1.49	36035185110	2351729	466.37	14750	16160	14450	19220	10360	14790	15322.85	3.11	-195236	15423	15106	14543	14226	13663	15265	14385	329	4430	500	10350	10	1	65803770	9588	84.71	3.23	12	3.57	172.00	4505.00	25200	20230626	-42.18	12570	20240416	15.91	17950	-18.83	20240202	12570	15.91	20240416	25200	-42.18	20230626	12570	15.91	20240416	2.67	N	225570	500	329 억	2049744	N	N	1555	N	N
69	20240521	130906	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14770	-20	5	-0.14	4680766910	318637	63.19	14750	14940	14450	19220	10360	14790	14689.97	3.11	-17311	15423	15106	14543	14226	13663	15265	14385	329	4430	500	10350	10	1	65803770	9719	85.87	3.28	12	0.48	172.00	4505.00	25200	20230626	-41.39	12570	20240416	17.50	17950	-17.72	20240202	12570	17.50	20240416	25200	-41.39	20230626	12570	17.50	20240416	2.67	N	225570	500	329 억	2049744	N	N	1555	N	N
70	20240521	120905	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14720	-70	5	-0.47	3704416890	252794	50.13	14750	14900	14450	19220	10360	14790	14653.90	3.11	-35655	15423	15106	14543	14226	13663	15265	14385	329	4430	500	10350	10	1	65803770	9686	85.58	3.27	12	0.38	172.00	4505.00	25200	20230626	-41.59	12570	20240416	17.10	17950	-17.99	20240202	12570	17.10	20240416	25200	-41.59	20230626	12570	17.10	20240416	2.67	N	225570	500	329 억	2049744	N	N	1555	N	N
71	20240521	110905	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14700	-90	5	-0.61	2844621560	194499	38.57	14750	14900	14450	19220	10360	14790	14625.38	3.11	-33550	15423	15106	14543	14226	13663	15265	14385	329	4430	500	10350	10	1	65803770	9673	85.47	3.26	12	0.30	172.00	4505.00	25200	20230626	-41.67	12570	20240416	16.95	17950	-18.11	20240202	12570	16.95	20240416	25200	-41.67	20230626	12570	16.95	20240416	2.67	N	225570	500	329 억	2049744	N	N	1555	N	N
72	20240521	100906	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14590	-200	5	-1.35	1693833550	116243	23.05	14750	14820	14450	19220	10360	14790	14571.49	3.11	-18031	15423	15106	14543	14226	13663	15265	14385	329	4430	500	10350	10	1	65803770	9601	84.83	3.24	12	0.18	172.00	4505.00	25200	20230626	-42.10	12570	20240416	16.07	17950	-18.72	20240202	12570	16.07	20240416	25200	-42.10	20230626	12570	16.07	20240416	2.67	N	225570	500	329 억	2049744	N	N	1555	N	N
73	20240521	090903	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14620	-170	5	-1.15	514707370	35025	6.95	14750	14820	14590	19220	10360	14790	14695.43	3.11	-11331	15423	15106	14543	14226	13663	15265	14385	329	4430	500	10350	10	1	65803770	9621	85.00	3.25	12	0.05	172.00	4505.00	25200	20230626	-41.98	12570	20240416	16.31	17950	-18.55	20240202	12570	16.31	20240416	25200	-41.98	20230626	12570	16.31	20240416	2.67	N	225570	500	329 억	2049744	N	N	1555	N	N
74	20240517	160908	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14160	-40	5	-0.28	4364389600	303725	113.09	14350	14600	14090	18460	9940	14200	14369.95	3.20	-6202	14806	14502	14326	14022	13846	14415	13935	329	4260	500	9940	10	1	65803770	9318	82.33	3.14	12	0.46	172.00	4505.00	25200	20230626	-43.81	12570	20240416	12.65	17950	-21.11	20240202	12570	12.65	20240416	25200	-43.81	20230626	12570	12.65	20240416	2.60	N	225570	500	329 억	2103474	N	N	16043	N	N
75	20240517	150911	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14190	-10	5	-0.07	4156989060	289105	107.65	14350	14600	14090	18460	9940	14200	14378.82	3.20	-4867	14806	14502	14326	14022	13846	14415	13935	329	4260	500	9940	10	1	65803770	9338	82.50	3.15	12	0.44	172.00	4505.00	25200	20230626	-43.69	12570	20240416	12.89	17950	-20.95	20240202	12570	12.89	20240416	25200	-43.69	20230626	12570	12.89	20240416	2.60	N	225570	500	329 억	2103474	N	N	1110	N	N
76	20240517	140903	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14230	30	2	0.21	3420847240	237076	88.28	14350	14600	14200	18460	9940	14200	14429.33	3.20	-15017	14806	14502	14326	14022	13846	14415	13935	329	4260	500	9940	10	1	65803770	9364	82.73	3.16	12	0.36	172.00	4505.00	25200	20230626	-43.53	12570	20240416	13.21	17950	-20.72	20240202	12570	13.21	20240416	25200	-43.53	20230626	12570	13.21	20240416	2.60	N	225570	500	329 억	2103474	N	N	1110	N	N
77	20240517	130856	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14290	90	2	0.63	3154871100	218398	81.32	14350	14600	14260	18460	9940	14200	14445.52	3.20	-11849	14806	14502	14326	14022	13846	14415	13935	329	4260	500	9940	10	1	65803770	9403	83.08	3.17	12	0.33	172.00	4505.00	25200	20230626	-43.29	12570	20240416	13.68	17950	-20.39	20240202	12570	13.68	20240416	25200	-43.29	20230626	12570	13.68	20240416	2.60	N	225570	500	329 억	2103474	N	N	1110	N	N
78	20240517	120856	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14360	160	2	1.13	2904480430	200898	74.81	14350	14600	14330	18460	9940	14200	14457.50	3.20	-7623	14806	14502	14326	14022	13846	14415	13935	329	4260	500	9940	10	1	65803770	9449	83.49	3.19	12	0.31	172.00	4505.00	25200	20230626	-43.02	12570	20240416	14.24	17950	-20.00	20240202	12570	14.24	20240416	25200	-43.02	20230626	12570	14.24	20240416	2.60	N	225570	500	329 억	2103474	N	N	1110	N	N
79	20240517	110857	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14390	190	2	1.34	2633892730	182086	67.80	14350	14600	14330	18460	9940	14200	14465.11	3.20	-4500	14806	14502	14326	14022	13846	14415	13935	329	4260	500	9940	10	1	65803770	9469	83.66	3.19	12	0.28	172.00	4505.00	25200	20230626	-42.90	12570	20240416	14.48	17950	-19.83	20240202	12570	14.48	20240416	25200	-42.90	20230626	12570	14.48	20240416	2.60	N	225570	500	329 억	2103474	N	N	1110	N	N
80	20240517	100852	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14460	260	2	1.83	2291474840	158336	58.96	14350	14600	14330	18460	9940	14200	14472.24	3.20	-1565	14806	14502	14326	14022	13846	14415	13935	329	4260	500	9940	10	1	65803770	9515	84.07	3.21	12	0.24	172.00	4505.00	25200	20230626	-42.62	12570	20240416	15.04	17950	-19.44	20240202	12570	15.04	20240416	25200	-42.62	20230626	12570	15.04	20240416	2.60	N	225570	500	329 억	2103474	N	N	1110	N	N
81	20240517	090858	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14460	260	2	1.83	882798800	61197	22.79	14350	14550	14330	18460	9940	14200	14425.55	3.20	-8494	14806	14502	14326	14022	13846	14415	13935	329	4260	500	9940	10	1	65803770	9515	84.07	3.21	12	0.09	172.00	4505.00	25200	20230626	-42.62	12570	20240416	15.04	17950	-19.44	20240202	12570	15.04	20240416	25200	-42.62	20230626	12570	15.04	20240416	2.60	N	225570	500	329 억	2103474	N	N	1110	N	N
82	20240516	160849	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14200	-300	5	-2.07	3764336440	263290	51.97	14520	14630	14150	18850	10150	14500	14297.64	3.25	-27662	15413	14956	14633	14176	13853	15185	14405	329	4350	500	10150	10	1	65803770	9344	82.56	3.15	12	0.40	172.00	4505.00	25200	20230626	-43.65	12570	20240416	12.97	17950	-20.89	20240202	12570	12.97	20240416	25200	-43.65	20230626	12570	12.97	20240416	2.57	N	225570	500	329 억	2135451	N	N	1016	N	N
83	20240516	150849	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14210	-290	5	-2.00	3448835900	241069	47.58	14520	14630	14150	18850	10150	14500	14305.66	3.25	-21066	15413	14956	14633	14176	13853	15185	14405	329	4350	500	10150	10	1	65803770	9351	82.62	3.15	12	0.37	172.00	4505.00	25200	20230626	-43.61	12570	20240416	13.05	17950	-20.84	20240202	12570	13.05	20240416	25200	-43.61	20230626	12570	13.05	20240416	2.57	N	225570	500	329 억	2135451	N	N	27278	N	N
84	20240516	140854	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14240	-260	5	-1.79	3219204820	224940	44.40	14520	14630	14150	18850	10150	14500	14310.59	3.25	-15406	15413	14956	14633	14176	13853	15185	14405	329	4350	500	10150	10	1	65803770	9370	82.79	3.16	12	0.34	172.00	4505.00	25200	20230626	-43.49	12570	20240416	13.29	17950	-20.67	20240202	12570	13.29	20240416	25200	-43.49	20230626	12570	13.29	20240416	2.57	N	225570	500	329 억	2135451	N	N	27278	N	N
85	20240516	130849	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14300	-200	5	-1.38	3058291590	213662	42.17	14520	14630	14150	18850	10150	14500	14312.86	3.25	-11371	15413	14956	14633	14176	13853	15185	14405	329	4350	500	10150	10	1	65803770	9410	83.14	3.17	12	0.32	172.00	4505.00	25200	20230626	-43.25	12570	20240416	13.76	17950	-20.33	20240202	12570	13.76	20240416	25200	-43.25	20230626	12570	13.76	20240416	2.57	N	225570	500	329 억	2135451	N	N	27278	N	N
86	20240516	120847	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14320	-180	5	-1.24	2896627730	202371	39.95	14520	14630	14150	18850	10150	14500	14312.57	3.25	-8871	15413	14956	14633	14176	13853	15185	14405	329	4350	500	10150	10	1	65803770	9423	83.26	3.18	12	0.31	172.00	4505.00	25200	20230626	-43.17	12570	20240416	13.92	17950	-20.22	20240202	12570	13.92	20240416	25200	-43.17	20230626	12570	13.92	20240416	2.57	N	225570	500	329 억	2135451	N	N	27278	N	N
87	20240516	110845	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14230	-270	5	-1.86	2576631830	180014	35.53	14520	14630	14150	18850	10150	14500	14312.52	3.25	-10907	15413	14956	14633	14176	13853	15185	14405	329	4350	500	10150	10	1	65803770	9364	82.73	3.16	12	0.27	172.00	4505.00	25200	20230626	-43.53	12570	20240416	13.21	17950	-20.72	20240202	12570	13.21	20240416	25200	-43.53	20230626	12570	13.21	20240416	2.57	N	225570	500	329 억	2135451	N	N	27278	N	N
88	20240516	100849	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14190	-310	5	-2.14	2257659110	157599	31.11	14520	14630	14150	18850	10150	14500	14324.28	3.25	-12044	15413	14956	14633	14176	13853	15185	14405	329	4350	500	10150	10	1	65803770	9338	82.50	3.15	12	0.24	172.00	4505.00	25200	20230626	-43.69	12570	20240416	12.89	17950	-20.95	20240202	12570	12.89	20240416	25200	-43.69	20230626	12570	12.89	20240416	2.57	N	225570	500	329 억	2135451	N	N	27278	N	N
89	20240516	090849	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14360	-140	5	-0.97	543009620	37547	7.41	14520	14630	14350	18850	10150	14500	14461.15	3.25	-9731	15413	14956	14633	14176	13853	15185	14405	329	4350	500	10150	10	1	65803770	9449	83.49	3.19	12	0.06	172.00	4505.00	25200	20230626	-43.02	12570	20240416	14.24	17950	-20.00	20240202	12570	14.24	20240416	25200	-43.02	20230626	12570	14.24	20240416	2.57	N	225570	500	329 억	2135451	N	N	27278	N	N
90	20240514	160859	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14500	190	2	1.33	7338319130	498279	115.79	14310	15090	14310	18600	10020	14310	14727.54	3.24	-18797	15203	14756	14503	14056	13803	14630	13930	329	4290	500	10010	10	1	65803770	9542	84.30	3.22	12	0.76	172.00	4505.00	25200	20230626	-42.46	12570	20240416	15.35	17950	-19.22	20240202	12570	15.35	20240416	25200	-42.46	20230626	12570	15.35	20240416	2.49	N	225570	500	329 억	2134102	N	N	27278	N	N
91	20240514	150901	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14500	190	2	1.33	7132986020	484098	112.50	14310	15090	14310	18600	10020	14310	14734.68	3.24	-19645	15203	14756	14503	14056	13803	14630	13930	329	4290	500	10010	10	1	65803770	9542	84.30	3.22	12	0.74	172.00	4505.00	25200	20230626	-42.46	12570	20240416	15.35	17950	-19.22	20240202	12570	15.35	20240416	25200	-42.46	20230626	12570	15.35	20240416	2.49	N	225570	500	329 억	2134102	N	N	3490	N	N
92	20240514	140900	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14520	210	2	1.47	6625717480	449124	104.37	14310	15090	14310	18600	10020	14310	14752.63	3.24	-11661	15203	14756	14503	14056	13803	14630	13930	329	4290	500	10010	10	1	65803770	9555	84.42	3.22	12	0.68	172.00	4505.00	25200	20230626	-42.38	12570	20240416	15.51	17950	-19.11	20240202	12570	15.51	20240416	25200	-42.38	20230626	12570	15.51	20240416	2.49	N	225570	500	329 억	2134102	N	N	3490	N	N
93	20240514	130901	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14570	260	2	1.82	6338929540	429389	99.78	14310	15090	14310	18600	10020	14310	14762.78	3.24	494	15203	14756	14503	14056	13803	14630	13930	329	4290	500	10010	10	1	65803770	9588	84.71	3.23	12	0.65	172.00	4505.00	25200	20230626	-42.18	12570	20240416	15.91	17950	-18.83	20240202	12570	15.91	20240416	25200	-42.18	20230626	12570	15.91	20240416	2.49	N	225570	500	329 억	2134102	N	N	3490	N	N
94	20240514	120858	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14550	240	2	1.68	6080889930	411654	95.66	14310	15090	14310	18600	10020	14310	14771.96	3.24	5418	15203	14756	14503	14056	13803	14630	13930	329	4290	500	10010	10	1	65803770	9574	84.59	3.23	12	0.63	172.00	4505.00	25200	20230626	-42.26	12570	20240416	15.75	17950	-18.94	20240202	12570	15.75	20240416	25200	-42.26	20230626	12570	15.75	20240416	2.49	N	225570	500	329 억	2134102	N	N	3490	N	N
95	20240514	110859	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14660	350	2	2.45	5656888990	382589	88.91	14310	15090	14310	18600	10020	14310	14785.93	3.24	19547	15203	14756	14503	14056	13803	14630	13930	329	4290	500	10010	10	1	65803770	9647	85.23	3.25	12	0.58	172.00	4505.00	25200	20230626	-41.83	12570	20240416	16.63	17950	-18.33	20240202	12570	16.63	20240416	25200	-41.83	20230626	12570	16.63	20240416	2.49	N	225570	500	329 억	2134102	N	N	3490	N	N
96	20240514	100856	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14590	280	2	1.96	4873946520	329082	76.47	14310	15090	14310	18600	10020	14310	14810.88	3.24	30015	15203	14756	14503	14056	13803	14630	13930	329	4290	500	10010	10	1	65803770	9601	84.83	3.24	12	0.50	172.00	4505.00	25200	20230626	-42.10	12570	20240416	16.07	17950	-18.72	20240202	12570	16.07	20240416	25200	-42.10	20230626	12570	16.07	20240416	2.49	N	225570	500	329 억	2134102	N	N	3490	N	N
97	20240514	090858	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14670	360	2	2.52	743405640	51012	11.85	14310	14710	14310	18600	10020	14310	14573.66	3.24	3729	15203	14756	14503	14056	13803	14630	13930	329	4290	500	10010	10	1	65803770	9653	85.29	3.26	12	0.08	172.00	4505.00	25200	20230626	-41.79	12570	20240416	16.71	17950	-18.27	20240202	12570	16.71	20240416	25200	-41.79	20230626	12570	16.71	20240416	2.49	N	225570	500	329 억	2134102	N	N	3490	N	N
98	20240513	160856	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14310	-560	5	-3.77	6197848060	428166	31.01	14950	14950	14250	19330	10410	14870	14474.64	3.34	-65286	15536	15202	14746	14412	13956	15370	14580	329	4460	500	10400	10	1	65803770	9417	83.20	3.18	12	0.65	172.00	4505.00	25200	20230626	-43.21	12570	20240416	13.84	17950	-20.28	20240202	12570	13.84	20240416	25200	-43.21	20230626	12570	13.84	20240416	2.47	N	225570	500	329 억	2197723	N	N	3490	N	N
99	20240513	150859	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14280	-590	5	-3.97	5938095350	410016	29.69	14950	14950	14250	19330	10410	14870	14481.56	3.34	-57848	15536	15202	14746	14412	13956	15370	14580	329	4460	500	10400	10	1	65803770	9397	83.02	3.17	12	0.62	172.00	4505.00	25200	20230626	-43.33	12570	20240416	13.60	17950	-20.45	20240202	12570	13.60	20240416	25200	-43.33	20230626	12570	13.60	20240416	2.47	N	225570	500	329 억	2197723	N	N	96314	N	N
100	20240513	140859	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14280	-590	5	-3.97	5513513330	380275	27.54	14950	14950	14260	19330	10410	14870	14497.68	3.34	-44580	15536	15202	14746	14412	13956	15370	14580	329	4460	500	10400	10	1	65803770	9397	83.02	3.17	12	0.58	172.00	4505.00	25200	20230626	-43.33	12570	20240416	13.60	17950	-20.45	20240202	12570	13.60	20240416	25200	-43.33	20230626	12570	13.60	20240416	2.47	N	225570	500	329 억	2197723	N	N	96314	N	N
101	20240513	130853	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14440	-430	5	-2.89	4365901660	300320	21.75	14950	14950	14350	19330	10410	14870	14536.28	3.34	-11884	15536	15202	14746	14412	13956	15370	14580	329	4460	500	10400	10	1	65803770	9502	83.95	3.21	12	0.46	172.00	4505.00	25200	20230626	-42.70	12570	20240416	14.88	17950	-19.55	20240202	12570	14.88	20240416	25200	-42.70	20230626	12570	14.88	20240416	2.47	N	225570	500	329 억	2197723	N	N	96314	N	N
102	20240513	120856	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14470	-400	5	-2.69	4193020420	288357	20.88	14950	14950	14350	19330	10410	14870	14539.82	3.34	-8239	15536	15202	14746	14412	13956	15370	14580	329	4460	500	10400	10	1	65803770	9522	84.13	3.21	12	0.44	172.00	4505.00	25200	20230626	-42.58	12570	20240416	15.12	17950	-19.39	20240202	12570	15.12	20240416	25200	-42.58	20230626	12570	15.12	20240416	2.47	N	225570	500	329 억	2197723	N	N	96314	N	N
103	20240513	110856	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14410	-460	5	-3.09	3895295990	267777	19.39	14950	14950	14350	19330	10410	14870	14545.46	3.34	-7353	15536	15202	14746	14412	13956	15370	14580	329	4460	500	10400	10	1	65803770	9482	83.78	3.20	12	0.41	172.00	4505.00	25200	20230626	-42.82	12570	20240416	14.64	17950	-19.72	20240202	12570	14.64	20240416	25200	-42.82	20230626	12570	14.64	20240416	2.47	N	225570	500	329 억	2197723	N	N	96314	N	N
104	20240513	100855	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14510	-360	5	-2.42	2461641630	168415	12.20	14950	14950	14470	19330	10410	14870	14614.86	3.34	-25389	15536	15202	14746	14412	13956	15370	14580	329	4460	500	10400	10	1	65803770	9548	84.36	3.22	12	0.26	172.00	4505.00	25200	20230626	-42.42	12570	20240416	15.43	17950	-19.16	20240202	12570	15.43	20240416	25200	-42.42	20230626	12570	15.43	20240416	2.47	N	225570	500	329 억	2197723	N	N	96314	N	N
105	20240513	090858	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14610	-260	5	-1.75	888771410	60545	4.38	14950	14950	14470	19330	10410	14870	14676.01	3.34	-17628	15536	15202	14746	14412	13956	15370	14580	329	4460	500	10400	10	1	65803770	9614	84.94	3.24	12	0.09	172.00	4505.00	25200	20230626	-42.02	12570	20240416	16.23	17950	-18.61	20240202	12570	16.23	20240416	25200	-42.02	20230626	12570	16.23	20240416	2.47	N	225570	500	329 억	2197723	N	N	96314	N	N
106	20240510	160831	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14870	740	2	5.24	20392349890	1377702	305.26	14290	15080	14290	18360	9900	14130	14801.61	3.06	230841	14776	14452	14226	13902	13676	14615	14065	329	4230	500	9890	10	1	65803770	9785	86.45	3.30	12	2.09	172.00	4505.00	25200	20230626	-40.99	12570	20240416	18.30	17950	-17.16	20240202	12570	18.30	20240416	25200	-40.99	20230626	12570	18.30	20240416	2.44	N	225570	500	329 억	2015578	N	N	96314	N	N
107	20240510	150840	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14870	740	2	5.24	19932620110	1346817	298.41	14290	15080	14290	18360	9900	14130	14799.80	3.06	227795	14776	14452	14226	13902	13676	14615	14065	329	4230	500	9890	10	1	65803770	9785	86.45	3.30	12	2.05	172.00	4505.00	25200	20230626	-40.99	12570	20240416	18.30	17950	-17.16	20240202	12570	18.30	20240416	25200	-40.99	20230626	12570	18.30	20240416	2.44	N	225570	500	329 억	2015578	N	N	7624	N	N
108	20240510	140841	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14890	760	2	5.38	18608719070	1257910	278.71	14290	15080	14290	18360	9900	14130	14793.36	3.06	221024	14776	14452	14226	13902	13676	14615	14065	329	4230	500	9890	10	1	65803770	9798	86.57	3.31	12	1.91	172.00	4505.00	25200	20230626	-40.91	12570	20240416	18.46	17950	-17.05	20240202	12570	18.46	20240416	25200	-40.91	20230626	12570	18.46	20240416	2.44	N	225570	500	329 억	2015578	N	N	7624	N	N
109	20240510	130833	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14820	690	2	4.88	16890397600	1142031	253.04	14290	15080	14290	18360	9900	14130	14789.79	3.06	194553	14776	14452	14226	13902	13676	14615	14065	329	4230	500	9890	10	1	65803770	9752	86.16	3.29	12	1.74	172.00	4505.00	25200	20230626	-41.19	12570	20240416	17.90	17950	-17.44	20240202	12570	17.90	20240416	25200	-41.19	20230626	12570	17.90	20240416	2.44	N	225570	500	329 억	2015578	N	N	7624	N	N
110	20240510	120829	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14810	680	2	4.81	16053582350	1085423	240.50	14290	15080	14290	18360	9900	14130	14790.16	3.06	184311	14776	14452	14226	13902	13676	14615	14065	329	4230	500	9890	10	1	65803770	9746	86.10	3.29	12	1.65	172.00	4505.00	25200	20230626	-41.23	12570	20240416	17.82	17950	-17.49	20240202	12570	17.82	20240416	25200	-41.23	20230626	12570	17.82	20240416	2.44	N	225570	500	329 억	2015578	N	N	7624	N	N
111	20240510	110833	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14690	560	2	3.96	14407798540	973905	215.79	14290	15080	14290	18360	9900	14130	14793.84	3.06	172530	14776	14452	14226	13902	13676	14615	14065	329	4230	500	9890	10	1	65803770	9667	85.41	3.26	12	1.48	172.00	4505.00	25200	20230626	-41.71	12570	20240416	16.87	17950	-18.16	20240202	12570	16.87	20240416	25200	-41.71	20230626	12570	16.87	20240416	2.44	N	225570	500	329 억	2015578	N	N	7624	N	N
112	20240510	100832	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14710	580	2	4.10	11899636860	802875	177.89	14290	15080	14290	18360	9900	14130	14821.28	3.06	170123	14776	14452	14226	13902	13676	14615	14065	329	4230	500	9890	10	1	65803770	9680	85.52	3.27	12	1.22	172.00	4505.00	25200	20230626	-41.63	12570	20240416	17.02	17950	-18.05	20240202	12570	17.02	20240416	25200	-41.63	20230626	12570	17.02	20240416	2.44	N	225570	500	329 억	2015578	N	N	7624	N	N
113	20240510	090834	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14790	660	2	4.67	2003746620	137070	30.37	14290	14800	14290	18360	9900	14130	14618.42	3.06	31096	14776	14452	14226	13902	13676	14615	14065	329	4230	500	9890	10	1	65803770	9732	85.99	3.28	12	0.21	172.00	4505.00	25200	20230626	-41.31	12570	20240416	17.66	17950	-17.60	20240202	12570	17.66	20240416	25200	-41.31	20230626	12570	17.66	20240416	2.44	N	225570	500	329 억	2015578	N	N	7624	N	N
114	20240509	160850	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14130	50	2	0.36	6388576510	446518	69.64	14080	14550	14000	18300	9860	14080	14307.90	2.99	15321	14726	14402	13826	13502	12926	14565	13665	329	4220	500	9850	10	1	65803770	9298	82.15	3.14	12	0.68	172.00	4505.00	25200	20230626	-43.93	12570	20240416	12.41	17950	-21.28	20240202	12570	12.41	20240416	25200	-43.93	20230626	12570	12.41	20240416	2.47	N	225570	500	329 억	1970304	N	N	7624	N	N
115	20240509	150849	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14140	60	2	0.43	6243608210	436265	68.04	14080	14550	14000	18300	9860	14080	14311.66	2.99	17146	14726	14402	13826	13502	12926	14565	13665	329	4220	500	9850	10	1	65803770	9305	82.21	3.14	12	0.66	172.00	4505.00	25200	20230626	-43.89	12570	20240416	12.49	17950	-21.23	20240202	12570	12.49	20240416	25200	-43.89	20230626	12570	12.49	20240416	2.47	N	225570	500	329 억	1970304	N	N	1950	N	N
116	20240509	140756	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14150	70	2	0.50	5947591700	415353	64.78	14080	14550	14000	18300	9860	14080	14319.53	2.99	22414	14726	14402	13826	13502	12926	14565	13665	329	4220	500	9850	10	1	65803770	9311	82.27	3.14	12	0.63	172.00	4505.00	25200	20230626	-43.85	12570	20240416	12.57	17950	-21.17	20240202	12570	12.57	20240416	25200	-43.85	20230626	12570	12.57	20240416	2.47	N	225570	500	329 억	1970304	N	N	1950	N	N
117	20240509	130834	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14170	90	2	0.64	5688531080	397008	61.91	14080	14550	14000	18300	9860	14080	14328.68	2.99	24708	14726	14402	13826	13502	12926	14565	13665	329	4220	500	9850	10	1	65803770	9324	82.38	3.15	12	0.60	172.00	4505.00	25200	20230626	-43.77	12570	20240416	12.73	17950	-21.06	20240202	12570	12.73	20240416	25200	-43.77	20230626	12570	12.73	20240416	2.47	N	225570	500	329 억	1970304	N	N	1950	N	N
118	20240509	120832	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14200	120	2	0.85	5391354970	376033	58.64	14080	14550	14000	18300	9860	14080	14337.65	2.99	30822	14726	14402	13826	13502	12926	14565	13665	329	4220	500	9850	10	1	65803770	9344	82.56	3.15	12	0.57	172.00	4505.00	25200	20230626	-43.65	12570	20240416	12.97	17950	-20.89	20240202	12570	12.97	20240416	25200	-43.65	20230626	12570	12.97	20240416	2.47	N	225570	500	329 억	1970304	N	N	1950	N	N
119	20240509	110820	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14120	40	2	0.28	5179270140	361075	56.31	14080	14550	14000	18300	9860	14080	14344.24	2.99	37723	14726	14402	13826	13502	12926	14565	13665	329	4220	500	9850	10	1	65803770	9291	82.09	3.13	12	0.55	172.00	4505.00	25200	20230626	-43.97	12570	20240416	12.33	17950	-21.34	20240202	12570	12.33	20240416	25200	-43.97	20230626	12570	12.33	20240416	2.47	N	225570	500	329 억	1970304	N	N	1950	N	N
120	20240509	100824	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14290	210	2	1.49	4513341350	314091	48.98	14080	14550	14000	18300	9860	14080	14369.80	2.99	32935	14726	14402	13826	13502	12926	14565	13665	329	4220	500	9850	10	1	65803770	9403	83.08	3.17	12	0.48	172.00	4505.00	25200	20230626	-43.29	12570	20240416	13.68	17950	-20.39	20240202	12570	13.68	20240416	25200	-43.29	20230626	12570	13.68	20240416	2.47	N	225570	500	329 억	1970304	N	N	1950	N	N
121	20240509	090820	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	14230	150	2	1.07	1379398440	96289	15.02	14080	14430	14060	18300	9860	14080	14326.34	2.99	-11882	14726	14402	13826	13502	12926	14565	13665	329	4220	500	9850	10	1	65803770	9364	82.73	3.16	12	0.15	172.00	4505.00	25200	20230626	-43.53	12570	20240416	13.21	17950	-20.72	20240202	12570	13.21	20240416	25200	-43.53	20230626	12570	13.21	20240416	2.47	N	225570	500	329 억	1970304	N	N	1950	N	N
122	20240508	160814	00	40.00	KSQ150	디지털컨텐츠	N	N	N	N	40	N	14080	730	2	5.47	8794009930	634398	529.76	13250	14150	13250	17350	9350	13350	13861.79	2.69	150166	13536	13442	13366	13272	13196	13490	13320	329	4000	500	9340	10	1	65803770	9265	81.86	3.13	12	0.96	172.00	4505.00	25200	20230626	-44.13	12570	20240416	12.01	17950	-21.56	20240202	12570	12.01	20240416	25200	-44.13	20230626	12570	12.01	20240416	2.47	N	225570	500	329 억	1770790	N	N	1950	N	N
123	20240508	150820	00	40.00	KSQ150	디지털컨텐츠	N	N	N	N	40	N	14090	740	2	5.54	8474959090	611746	510.84	13250	14150	13250	17350	9350	13350	13853.72	2.69	146915	13536	13442	13366	13272	13196	13490	13320	329	4000	500	9340	10	1	65803770	9272	81.92	3.13	12	0.93	172.00	4505.00	25200	20230626	-44.09	12570	20240416	12.09	17950	-21.50	20240202	12570	12.09	20240416	25200	-44.09	20230626	12570	12.09	20240416	2.47	N	225570	500	329 억	1770790	N	N	882	N	N
124	20240508	140814	00	40.00	KSQ150	디지털컨텐츠	N	N	N	N	40	N	14010	660	2	4.94	7295643020	527983	440.89	13250	14150	13250	17350	9350	13350	13817.95	2.69	112997	13536	13442	13366	13272	13196	13490	13320	329	4000	500	9340	10	1	65803770	9219	81.45	3.11	12	0.80	172.00	4505.00	25200	20230626	-44.40	12570	20240416	11.46	17950	-21.95	20240202	12570	11.46	20240416	25200	-44.40	20230626	12570	11.46	20240416	2.47	N	225570	500	329 억	1770790	N	N	882	N	N
125	20240508	130812	00	40.00	KSQ150	디지털컨텐츠	N	N	N	N	40	N	13860	510	2	3.82	6165684690	447280	373.50	13250	14000	13250	17350	9350	13350	13784.84	2.69	95655	13536	13442	13366	13272	13196	13490	13320	329	4000	500	9340	10	1	65803770	9120	80.58	3.08	12	0.68	172.00	4505.00	25200	20230626	-45.00	12570	20240416	10.26	17950	-22.79	20240202	12570	10.26	20240416	25200	-45.00	20230626	12570	10.26	20240416	2.47	N	225570	500	329 억	1770790	N	N	882	N	N
126	20240508	120811	00	40.00	KSQ150	디지털컨텐츠	N	N	N	N	40	N	13820	470	2	3.52	5651433240	410253	342.58	13250	14000	13250	17350	9350	13350	13775.48	2.69	98845	13536	13442	13366	13272	13196	13490	13320	329	4000	500	9340	10	1	65803770	9094	80.35	3.07	12	0.62	172.00	4505.00	25200	20230626	-45.16	12570	20240416	9.94	17950	-23.01	20240202	12570	9.94	20240416	25200	-45.16	20230626	12570	9.94	20240416	2.47	N	225570	500	329 억	1770790	N	N	882	N	N
127	20240508	110851	00	40.00	KSQ150	디지털컨텐츠	N	N	N	N	40	N	13820	470	2	3.52	5250629140	381149	318.28	13250	14000	13250	17350	9350	13350	13775.79	2.69	104386	13536	13442	13366	13272	13196	13490	13320	329	4000	500	9340	10	1	65803770	9094	80.35	3.07	12	0.58	172.00	4505.00	25200	20230626	-45.16	12570	20240416	9.94	17950	-23.01	20240202	12570	9.94	20240416	25200	-45.16	20230626	12570	9.94	20240416	2.47	N	225570	500	329 억	1770790	N	N	882	N	N
128	20240508	100821	00	40.00	KSQ150	디지털컨텐츠	N	N	N	N	40	N	13930	580	2	4.34	3484136950	254342	212.39	13250	13960	13250	17350	9350	13350	13698.63	2.69	74089	13536	13442	13366	13272	13196	13490	13320	329	4000	500	9340	10	1	65803770	9166	80.99	3.09	12	0.39	172.00	4505.00	25200	20230626	-44.72	12570	20240416	10.82	17950	-22.40	20240202	12570	10.82	20240416	25200	-44.72	20230626	12570	10.82	20240416	2.47	N	225570	500	329 억	1770790	N	N	882	N	N
129	20240508	090823	00	40.00	KSQ150	디지털컨텐츠	N	N	N	N	40	N	13430	80	2	0.60	588650840	44166	36.88	13250	13510	13250	17350	9350	13350	13328.14	2.69	10464	13536	13442	13366	13272	13196	13490	13320	329	4000	500	9340	10	1	65803770	8837	78.08	2.98	12	0.07	172.00	4505.00	25200	20230626	-46.71	12570	20240416	6.84	17950	-25.18	20240202	12570	6.84	20240416	25200	-46.71	20230626	12570	6.84	20240416	2.47	N	225570	500	329 억	1770790	N	N	882	N	N
130	20240503	160838	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	13300	-40	5	-0.30	1795615810	134967	165.24	13350	13480	13200	17340	9340	13340	13304.12	2.65	30535	13653	13496	13393	13236	13133	13445	13185	329	4000	500	9330	10	1	65803770	8752	77.33	2.95	12	0.21	172.00	4505.00	25200	20230626	-47.22	12570	20240416	5.81	17950	-25.91	20240202	12570	5.81	20240416	25200	-47.22	20230626	12570	5.81	20240416	2.51	N	225570	500	329 억	1743522	N	N	270	N	N
131	20240503	150838	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	13270	-70	5	-0.52	1703843600	128061	156.79	13350	13480	13200	17340	9340	13340	13304.94	2.65	27715	13653	13496	13393	13236	13133	13445	13185	329	4000	500	9330	10	1	65803770	8732	77.15	2.95	12	0.19	172.00	4505.00	25200	20230626	-47.34	12570	20240416	5.57	17950	-26.07	20240202	12570	5.57	20240416	25200	-47.34	20230626	12570	5.57	20240416	2.51	N	225570	500	329 억	1743522	N	N	0	N	N
132	20240503	140839	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	13260	-80	5	-0.60	1329595300	99800	122.19	13350	13480	13220	17340	9340	13340	13322.60	2.65	19519	13653	13496	13393	13236	13133	13445	13185	329	4000	500	9330	10	1	65803770	8726	77.09	2.94	12	0.15	172.00	4505.00	25200	20230626	-47.38	12570	20240416	5.49	17950	-26.13	20240202	12570	5.49	20240416	25200	-47.38	20230626	12570	5.49	20240416	2.51	N	225570	500	329 억	1743522	N	N	0	N	N
133	20240503	130839	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	13300	-40	5	-0.30	1114989970	83624	102.38	13350	13480	13220	17340	9340	13340	13333.37	2.65	14908	13653	13496	13393	13236	13133	13445	13185	329	4000	500	9330	10	1	65803770	8752	77.33	2.95	12	0.13	172.00	4505.00	25200	20230626	-47.22	12570	20240416	5.81	17950	-25.91	20240202	12570	5.81	20240416	25200	-47.22	20230626	12570	5.81	20240416	2.51	N	225570	500	329 억	1743522	N	N	0	N	N
134	20240503	120837	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	13270	-70	5	-0.52	897370930	67209	82.29	13350	13480	13250	17340	9340	13340	13351.95	2.65	10407	13653	13496	13393	13236	13133	13445	13185	329	4000	500	9330	10	1	65803770	8732	77.15	2.95	12	0.10	172.00	4505.00	25200	20230626	-47.34	12570	20240416	5.57	17950	-26.07	20240202	12570	5.57	20240416	25200	-47.34	20230626	12570	5.57	20240416	2.51	N	225570	500	329 억	1743522	N	N	0	N	N
135	20240503	110835	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	13300	-40	5	-0.30	703952850	52646	64.46	13350	13480	13300	17340	9340	13340	13371.44	2.65	9757	13653	13496	13393	13236	13133	13445	13185	329	4000	500	9330	10	1	65803770	8752	77.33	2.95	12	0.08	172.00	4505.00	25200	20230626	-47.22	12570	20240416	5.81	17950	-25.91	20240202	12570	5.81	20240416	25200	-47.22	20230626	12570	5.81	20240416	2.51	N	225570	500	329 억	1743522	N	N	0	N	N
136	20240503	100833	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	13360	20	2	0.15	419937970	31344	38.38	13350	13480	13310	17340	9340	13340	13397.71	2.65	8823	13653	13496	13393	13236	13133	13445	13185	329	4000	500	9330	10	1	65803770	8791	77.67	2.97	12	0.05	172.00	4505.00	25200	20230626	-46.98	12570	20240416	6.28	17950	-25.57	20240202	12570	6.28	20240416	25200	-46.98	20230626	12570	6.28	20240416	2.51	N	225570	500	329 억	1743522	N	N	0	N	N
137	20240503	090830	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	13440	100	2	0.75	87905340	6561	8.03	13350	13480	13310	17340	9340	13340	13398.16	2.65	3019	13653	13496	13393	13236	13133	13445	13185	329	4000	500	9330	10	1	65803770	8844	78.14	2.98	12	0.01	172.00	4505.00	25200	20230626	-46.67	12570	20240416	6.92	17950	-25.13	20240202	12570	6.92	20240416	25200	-46.67	20230626	12570	6.92	20240416	2.51	N	225570	500	329 억	1743522	N	N	0	N	N
138	20240502	160824	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	13340	-140	5	-1.04	1083784800	80929	73.62	13440	13550	13290	17520	9440	13480	13392.07	2.63	3882	13680	13580	13430	13330	13180	13630	13380	329	4040	500	9430	10	1	65803770	8778	77.56	2.96	12	0.12	172.00	4505.00	25200	20230626	-47.06	12570	20240416	6.13	17950	-25.68	20240202	12570	6.13	20240416	25200	-47.06	20230626	12570	6.13	20240416	2.55	N	225570	500	329 억	1731682	N	N	514	N	N
139	20240502	150830	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	13340	-140	5	-1.04	1025218660	76537	69.63	13440	13550	13290	17520	9440	13480	13395.06	2.63	3686	13680	13580	13430	13330	13180	13630	13380	329	4040	500	9430	10	1	65803770	8778	77.56	2.96	12	0.12	172.00	4505.00	25200	20230626	-47.06	12570	20240416	6.13	17950	-25.68	20240202	12570	6.13	20240416	25200	-47.06	20230626	12570	6.13	20240416	2.55	N	225570	500	329 억	1731682	N	N	514	N	N
140	20240502	140826	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	13380	-100	5	-0.74	840283840	62667	57.01	13440	13550	13290	17520	9440	13480	13408.70	2.63	4010	13680	13580	13430	13330	13180	13630	13380	329	4040	500	9430	10	1	65803770	8805	77.79	2.97	12	0.10	172.00	4505.00	25200	20230626	-46.90	12570	20240416	6.44	17950	-25.46	20240202	12570	6.44	20240416	25200	-46.90	20230626	12570	6.44	20240416	2.55	N	225570	500	329 억	1731682	N	N	514	N	N
141	20240502	130823	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	13380	-100	5	-0.74	772786090	57626	52.42	13440	13550	13290	17520	9440	13480	13410.35	2.63	4678	13680	13580	13430	13330	13180	13630	13380	329	4040	500	9430	10	1	65803770	8805	77.79	2.97	12	0.09	172.00	4505.00	25200	20230626	-46.90	12570	20240416	6.44	17950	-25.46	20240202	12570	6.44	20240416	25200	-46.90	20230626	12570	6.44	20240416	2.55	N	225570	500	329 억	1731682	N	N	514	N	N
142	20240502	120821	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	13350	-130	5	-0.96	720133620	53697	48.85	13440	13550	13290	17520	9440	13480	13411.04	2.63	5186	13680	13580	13430	13330	13180	13630	13380	329	4040	500	9430	10	1	65803770	8785	77.62	2.96	12	0.08	172.00	4505.00	25200	20230626	-47.02	12570	20240416	6.21	17950	-25.63	20240202	12570	6.21	20240416	25200	-47.02	20230626	12570	6.21	20240416	2.55	N	225570	500	329 억	1731682	N	N	514	N	N
143	20240502	110820	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	13360	-120	5	-0.89	591664180	44056	40.08	13440	13550	13340	17520	9440	13480	13429.80	2.63	6870	13680	13580	13430	13330	13180	13630	13380	329	4040	500	9430	10	1	65803770	8791	77.67	2.97	12	0.07	172.00	4505.00	25200	20230626	-46.98	12570	20240416	6.28	17950	-25.57	20240202	12570	6.28	20240416	25200	-46.98	20230626	12570	6.28	20240416	2.55	N	225570	500	329 억	1731682	N	N	514	N	N
144	20240502	100818	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	13370	-110	5	-0.82	492977070	36668	33.36	13440	13550	13340	17520	9440	13480	13444.33	2.63	8394	13680	13580	13430	13330	13180	13630	13380	329	4040	500	9430	10	1	65803770	8798	77.73	2.97	12	0.06	172.00	4505.00	25200	20230626	-46.94	12570	20240416	6.36	17950	-25.52	20240202	12570	6.36	20240416	25200	-46.94	20230626	12570	6.36	20240416	2.55	N	225570	500	329 억	1731682	N	N	514	N	N
145	20240502	090818	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	13480	0	3	0.00	111842910	8305	7.56	13440	13550	13380	17520	9440	13480	13466.91	2.63	1638	13680	13580	13430	13330	13180	13630	13380	329	4040	500	9430	10	1	65803770	8870	78.37	2.99	12	0.01	172.00	4505.00	25200	20230626	-46.51	12570	20240416	7.24	17950	-24.90	20240202	12570	7.24	20240416	25200	-46.51	20230626	12570	7.24	20240416	2.55	N	225570	500	329 억	1731682	N	N	514	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History