KissMeData/078340/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

41 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	20230630	160607	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	60600	-1700	5	-2.73	8680457600	142041	36.06	62500	62800	60600	80900	43700	62300	61113.15	8.69	0	-8161	70166	66232	64066	60132	57966	65150	59050	64	18600	500	44850	100	1	12866420	7797	23.37	0.63	12	1.10	2593.00	96160.00	99500	20220916	-39.10	56500	20230103	7.26	79700	-23.96	20230404	56500	7.26	20230103	99500	-39.10	20220916	56500	7.26	20230103	4.39	N	078340	500	64 억	1117880	N	N	1767	N	N
3	20230630	150610	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	60800	-1500	5	-2.41	7625226000	124650	31.64	62500	62800	60600	80900	43700	62300	61172.19	8.69	0	-6433	70166	66232	64066	60132	57966	65150	59050	64	18600	500	44850	100	1	12866420	7823	23.45	0.63	12	0.97	2593.00	96160.00	99500	20220916	-38.89	56500	20230103	7.61	79700	-23.71	20230404	56500	7.61	20230103	99500	-38.89	20220916	56500	7.61	20230103	4.39	N	078340	500	64 억	1117880	N	N	74942	N	N
4	20230630	140608	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	60900	-1400	5	-2.25	5720099100	93316	23.69	62500	62800	60600	80900	43700	62300	61297.09	8.69	0	-5350	70166	66232	64066	60132	57966	65150	59050	64	18600	500	44850	100	1	12866420	7836	23.49	0.63	12	0.73	2593.00	96160.00	99500	20220916	-38.79	56500	20230103	7.79	79700	-23.59	20230404	56500	7.79	20230103	99500	-38.79	20220916	56500	7.79	20230103	4.39	N	078340	500	64 억	1117880	N	N	74942	N	N
5	20230630	130610	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	61300	-1000	5	-1.61	4106365800	66834	16.97	62500	62800	60800	80900	43700	62300	61439.98	8.69	0	-3046	70166	66232	64066	60132	57966	65150	59050	64	18600	500	44850	100	1	12866420	7887	23.64	0.64	12	0.52	2593.00	96160.00	99500	20220916	-38.39	56500	20230103	8.50	79700	-23.09	20230404	56500	8.50	20230103	99500	-38.39	20220916	56500	8.50	20230103	4.39	N	078340	500	64 억	1117880	N	N	74942	N	N
6	20230630	120607	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	61000	-1300	5	-2.09	3596072000	58504	14.85	62500	62800	60800	80900	43700	62300	61465.69	8.69	0	-1215	70166	66232	64066	60132	57966	65150	59050	64	18600	500	44850	100	1	12866420	7849	23.52	0.63	12	0.45	2593.00	96160.00	99500	20220916	-38.69	56500	20230103	7.96	79700	-23.46	20230404	56500	7.96	20230103	99500	-38.69	20220916	56500	7.96	20230103	4.39	N	078340	500	64 억	1117880	N	N	74942	N	N
7	20230630	110609	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	61500	-800	5	-1.28	2453892800	39801	10.10	62500	62800	60900	80900	43700	62300	61652.42	8.69	0	-397	70166	66232	64066	60132	57966	65150	59050	64	18600	500	44850	100	1	12866420	7913	23.72	0.64	12	0.31	2593.00	96160.00	99500	20220916	-38.19	56500	20230103	8.85	79700	-22.84	20230404	56500	8.85	20230103	99500	-38.19	20220916	56500	8.85	20230103	4.39	N	078340	500	64 억	1117880	N	N	74942	N	N
8	20230630	100609	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	61800	-500	5	-0.80	1992917200	32319	8.20	62500	62800	60900	80900	43700	62300	61661.98	8.69	0	607	70166	66232	64066	60132	57966	65150	59050	64	18600	500	44850	100	1	12866420	7951	23.83	0.64	12	0.25	2593.00	96160.00	99500	20220916	-37.89	56500	20230103	9.38	79700	-22.46	20230404	56500	9.38	20230103	99500	-37.89	20220916	56500	9.38	20230103	4.39	N	078340	500	64 억	1117880	N	N	74942	N	N
9	20230630	090610	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	62100	-200	5	-0.32	372535500	5961	1.51	62500	62800	62100	80900	43700	62300	62498.81	8.69	0	-47	70166	66232	64066	60132	57966	65150	59050	64	18600	500	44850	100	1	12866420	7990	23.95	0.65	12	0.05	2593.00	96160.00	99500	20220916	-37.59	56500	20230103	9.91	79700	-22.08	20230404	56500	9.91	20230103	99500	-37.59	20220916	56500	9.91	20230103	4.39	N	078340	500	64 억	1117880	N	N	74942	N	N
10	20230629	160609	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	62300	-6400	5	-9.32	24854154300	390472	340.09	67700	68000	61900	89300	48100	68700	63652.29	9.77	0	-99060	71033	69866	68833	67666	66633	70450	68250	64	20600	500	49460	100	1	12866420	8016	24.03	0.65	12	3.03	2593.00	96160.00	99500	20220916	-37.39	56500	20230103	10.27	79700	-21.83	20230404	56500	10.27	20230103	99500	-37.39	20220916	56500	10.27	20230103	4.38	Y	078340	500	64 억	1256568	N	N	74942	N	N
11	20230629	150606	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	62200	-6500	5	-9.46	23454074900	367969	320.49	67700	68000	61900	89300	48100	68700	63737.92	9.77	0	-99508	71033	69866	68833	67666	66633	70450	68250	64	20600	500	49460	100	1	12866420	8003	23.99	0.65	12	2.86	2593.00	96160.00	99500	20220916	-37.49	56500	20230103	10.09	79700	-21.96	20230404	56500	10.09	20230103	99500	-37.49	20220916	56500	10.09	20230103	4.38	Y	078340	500	64 억	1256568	N	N	6995	N	N
12	20230629	140605	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	62300	-6400	5	-9.32	19729710100	308064	268.32	67700	68000	62200	89300	48100	68700	64042.68	9.77	0	-91185	71033	69866	68833	67666	66633	70450	68250	64	20600	500	49460	100	1	12866420	8016	24.03	0.65	12	2.39	2593.00	96160.00	99500	20220916	-37.39	56500	20230103	10.27	79700	-21.83	20230404	56500	10.27	20230103	99500	-37.39	20220916	56500	10.27	20230103	4.38	Y	078340	500	64 억	1256568	N	N	6995	N	N
13	20230629	130606	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	63400	-5300	5	-7.71	16116797200	250489	218.17	67700	68000	63000	89300	48100	68700	64339.60	9.77	0	-77590	71033	69866	68833	67666	66633	70450	68250	64	20600	500	49460	100	1	12866420	8157	24.45	0.66	12	1.95	2593.00	96160.00	99500	20220916	-36.28	56500	20230103	12.21	79700	-20.45	20230404	56500	12.21	20230103	99500	-36.28	20220916	56500	12.21	20230103	4.38	Y	078340	500	64 억	1256568	N	N	6995	N	N
14	20230629	120607	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	63200	-5500	5	-8.01	14021869100	217324	189.28	67700	68000	63100	89300	48100	68700	64518.65	9.77	0	-68567	71033	69866	68833	67666	66633	70450	68250	64	20600	500	49460	100	1	12866420	8132	24.37	0.66	12	1.69	2593.00	96160.00	99500	20220916	-36.48	56500	20230103	11.86	79700	-20.70	20230404	56500	11.86	20230103	99500	-36.48	20220916	56500	11.86	20230103	4.38	Y	078340	500	64 억	1256568	N	N	6995	N	N
15	20230629	110608	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	63400	-5300	5	-7.71	11877217800	183494	159.82	67700	68000	63300	89300	48100	68700	64725.93	9.77	0	-61737	71033	69866	68833	67666	66633	70450	68250	64	20600	500	49460	100	1	12866420	8157	24.45	0.66	12	1.43	2593.00	96160.00	99500	20220916	-36.28	56500	20230103	12.21	79700	-20.45	20230404	56500	12.21	20230103	99500	-36.28	20220916	56500	12.21	20230103	4.38	Y	078340	500	64 억	1256568	N	N	6995	N	N
16	20230629	100608	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	64300	-4400	5	-6.40	7263627400	111287	96.93	67700	68000	64200	89300	48100	68700	65266.24	9.77	0	-42250	71033	69866	68833	67666	66633	70450	68250	64	20600	500	49460	100	1	12866420	8273	24.80	0.67	12	0.86	2593.00	96160.00	99500	20220916	-35.38	56500	20230103	13.81	79700	-19.32	20230404	56500	13.81	20230103	99500	-35.38	20220916	56500	13.81	20230103	4.38	Y	078340	500	64 억	1256568	N	N	6995	N	N
17	20230629	090554	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	66700	-2000	5	-2.91	670802200	9993	8.70	67700	68000	66500	89300	48100	68700	67111.31	9.77	0	-1963	71033	69866	68833	67666	66633	70450	68250	64	20600	500	49460	100	1	12866420	8582	25.72	0.69	12	0.08	2593.00	96160.00	99500	20220916	-32.96	56500	20230103	18.05	79700	-16.31	20230404	56500	18.05	20230103	99500	-32.96	20220916	56500	18.05	20230103	4.38	Y	078340	500	64 억	1256568	N	N	6995	N	N
18	20230628	160600	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	68700	800	2	1.18	7707722400	111813	57.82	68300	70000	67800	88200	47600	67900	68935.19	10.07	0	35528	71166	69532	67366	65732	63566	70350	66550	64	20300	500	48880	100	1	12866420	8839	26.49	0.71	12	0.87	2593.00	96160.00	99500	20220916	-30.95	56500	20230103	21.59	79700	-13.80	20230404	56500	21.59	20230103	99500	-30.95	20220916	56500	21.59	20230103	4.41	Y	078340	500	64 억	1295677	N	N	6965	N	N
19	20230628	150605	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	68500	600	2	0.88	6832301800	99043	51.22	68300	70000	67800	88200	47600	67900	68983.19	10.07	0	34896	71166	69532	67366	65732	63566	70350	66550	64	20300	500	48880	100	1	12866420	8813	26.42	0.71	12	0.77	2593.00	96160.00	99500	20220916	-31.16	56500	20230103	21.24	79700	-14.05	20230404	56500	21.24	20230103	99500	-31.16	20220916	56500	21.24	20230103	4.41	Y	078340	500	64 억	1295677	N	N	18766	N	N
20	20230628	140602	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	68900	1000	2	1.47	6140654600	88974	46.01	68300	70000	67800	88200	47600	67900	69016.28	10.07	0	33596	71166	69532	67366	65732	63566	70350	66550	64	20300	500	48880	100	1	12866420	8865	26.57	0.72	12	0.69	2593.00	96160.00	99500	20220916	-30.75	56500	20230103	21.95	79700	-13.55	20230404	56500	21.95	20230103	99500	-30.75	20220916	56500	21.95	20230103	4.41	Y	078340	500	64 억	1295677	N	N	18766	N	N
21	20230628	130603	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	68800	900	2	1.33	5463383300	79137	40.92	68300	70000	67800	88200	47600	67900	69037.03	10.07	0	29140	71166	69532	67366	65732	63566	70350	66550	64	20300	500	48880	100	1	12866420	8852	26.53	0.72	12	0.62	2593.00	96160.00	99500	20220916	-30.85	56500	20230103	21.77	79700	-13.68	20230404	56500	21.77	20230103	99500	-30.85	20220916	56500	21.77	20230103	4.41	Y	078340	500	64 억	1295677	N	N	18766	N	N
22	20230628	120552	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	69000	1100	2	1.62	4821485000	69822	36.11	68300	70000	67800	88200	47600	67900	69053.95	10.07	0	26082	71166	69532	67366	65732	63566	70350	66550	64	20300	500	48880	100	1	12866420	8878	26.61	0.72	12	0.54	2593.00	96160.00	99500	20220916	-30.65	56500	20230103	22.12	79700	-13.43	20230404	56500	22.12	20230103	99500	-30.65	20220916	56500	22.12	20230103	4.41	Y	078340	500	64 억	1295677	N	N	18766	N	N
23	20230628	110607	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	68700	800	2	1.18	4264025800	61732	31.92	68300	70000	67800	88200	47600	67900	69073.18	10.07	0	24394	71166	69532	67366	65732	63566	70350	66550	64	20300	500	48880	100	1	12866420	8839	26.49	0.71	12	0.48	2593.00	96160.00	99500	20220916	-30.95	56500	20230103	21.59	79700	-13.80	20230404	56500	21.59	20230103	99500	-30.95	20220916	56500	21.59	20230103	4.41	Y	078340	500	64 억	1295677	N	N	18766	N	N
24	20230628	100607	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	69100	1200	2	1.77	3484953600	50372	26.05	68300	70000	67800	88200	47600	67900	69184.34	10.07	0	22307	71166	69532	67366	65732	63566	70350	66550	64	20300	500	48880	100	1	12866420	8891	26.65	0.72	12	0.39	2593.00	96160.00	99500	20220916	-30.55	56500	20230103	22.30	79700	-13.30	20230404	56500	22.30	20230103	99500	-30.55	20220916	56500	22.30	20230103	4.41	Y	078340	500	64 억	1295677	N	N	18766	N	N
25	20230628	090604	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	68800	900	2	1.33	420349300	6139	3.17	68300	69000	67800	88200	47600	67900	68471.95	10.07	0	2934	71166	69532	67366	65732	63566	70350	66550	64	20300	500	48880	100	1	12866420	8852	26.53	0.72	12	0.05	2593.00	96160.00	99500	20220916	-30.85	56500	20230103	21.77	79700	-13.68	20230404	56500	21.77	20230103	99500	-30.85	20220916	56500	21.77	20230103	4.41	Y	078340	500	64 억	1295677	N	N	18766	N	N
26	20230627	160603	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	67900	-1000	5	-1.45	12850206400	192499	155.54	67000	69000	65200	89500	48300	68900	66751.85	10.41	0	-14366	70966	69932	69366	68332	67766	69650	68050	64	20600	500	49600	100	1	12866420	8736	26.19	0.71	12	1.50	2593.00	96160.00	99500	20220916	-31.76	56500	20230103	20.18	79700	-14.81	20230404	56500	20.18	20230103	99500	-31.76	20220916	56500	20.18	20230103	4.44	Y	078340	500	64 억	1339540	N	N	18766	N	N
27	20230627	150607	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	68200	-700	5	-1.02	11971230800	179600	145.12	67000	69000	65200	89500	48300	68900	66654.96	10.41	0	-11891	70966	69932	69366	68332	67766	69650	68050	64	20600	500	49600	100	1	12866420	8775	26.30	0.71	12	1.40	2593.00	96160.00	99500	20220916	-31.46	56500	20230103	20.71	79700	-14.43	20230404	56500	20.71	20230103	99500	-31.46	20220916	56500	20.71	20230103	4.44	Y	078340	500	64 억	1339540	N	N	8647	N	N
28	20230627	140615	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	67600	-1300	5	-1.89	9314725600	140743	113.72	67000	67800	65200	89500	48300	68900	66182.51	10.41	0	-11533	70966	69932	69366	68332	67766	69650	68050	64	20600	500	49600	100	1	12866420	8698	26.07	0.70	12	1.09	2593.00	96160.00	99500	20220916	-32.06	56500	20230103	19.65	79700	-15.18	20230404	56500	19.65	20230103	99500	-32.06	20220916	56500	19.65	20230103	4.44	Y	078340	500	64 억	1339540	N	N	8647	N	N
29	20230627	130613	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	66400	-2500	5	-3.63	7870705600	119258	96.36	67000	67700	65200	89500	48300	68900	65997.30	10.41	0	-19567	70966	69932	69366	68332	67766	69650	68050	64	20600	500	49600	100	1	12866420	8543	25.61	0.69	12	0.93	2593.00	96160.00	99500	20220916	-33.27	56500	20230103	17.52	79700	-16.69	20230404	56500	17.52	20230103	99500	-33.27	20220916	56500	17.52	20230103	4.44	Y	078340	500	64 억	1339540	N	N	8647	N	N
30	20230627	120614	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	66300	-2600	5	-3.77	7375097300	111759	90.30	67000	67700	65200	89500	48300	68900	65991.08	10.41	0	-21525	70966	69932	69366	68332	67766	69650	68050	64	20600	500	49600	100	1	12866420	8530	25.57	0.69	12	0.87	2593.00	96160.00	99500	20220916	-33.37	56500	20230103	17.35	79700	-16.81	20230404	56500	17.35	20230103	99500	-33.37	20220916	56500	17.35	20230103	4.44	Y	078340	500	64 억	1339540	N	N	8647	N	N
31	20230627	110618	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	66500	-2400	5	-3.48	6934196900	105096	84.92	67000	67700	65200	89500	48300	68900	65979.65	10.41	0	-20937	70966	69932	69366	68332	67766	69650	68050	64	20600	500	49600	100	1	12866420	8556	25.65	0.69	12	0.82	2593.00	96160.00	99500	20220916	-33.17	56500	20230103	17.70	79700	-16.56	20230404	56500	17.70	20230103	99500	-33.17	20220916	56500	17.70	20230103	4.44	Y	078340	500	64 억	1339540	N	N	8647	N	N
32	20230627	100601	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	65500	-3400	5	-4.93	5727470700	86815	70.15	67000	67700	65200	89500	48300	68900	65973.28	10.41	0	-20403	70966	69932	69366	68332	67766	69650	68050	64	20600	500	49600	100	1	12866420	8428	25.26	0.68	12	0.67	2593.00	96160.00	99500	20220916	-34.17	56500	20230103	15.93	79700	-17.82	20230404	56500	15.93	20230103	99500	-34.17	20220916	56500	15.93	20230103	4.44	Y	078340	500	64 억	1339540	N	N	8647	N	N
33	20230627	090605	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	66100	-2800	5	-4.06	2095266700	31525	25.47	67000	67700	65200	89500	48300	68900	66463.65	10.41	0	1457	70966	69932	69366	68332	67766	69650	68050	64	20600	500	49600	100	1	12866420	8505	25.49	0.69	12	0.25	2593.00	96160.00	99500	20220916	-33.57	56500	20230103	16.99	79700	-17.06	20230404	56500	16.99	20230103	99500	-33.57	20220916	56500	16.99	20230103	4.44	Y	078340	500	64 억	1339540	N	N	8647	N	N
34	20230626	160602	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	68900	-100	5	-0.14	8497376400	122162	173.01	69300	70400	68800	89700	48300	69000	69561.80	10.31	0	10913	70600	69800	69100	68300	67600	69450	67950	64	20700	500	49680	100	1	12866420	8865	26.57	0.72	12	0.95	2593.00	96160.00	99500	20220916	-30.75	56500	20230103	21.95	79700	-13.55	20230404	56500	21.95	20230103	99500	-30.75	20220916	56500	21.95	20230103	4.47	Y	078340	500	64 억	1326268	N	N	8640	N	N
35	20230626	150606	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	69100	100	2	0.14	7642748000	109782	155.48	69300	70400	68800	89700	48300	69000	69617.56	10.31	0	8631	70600	69800	69100	68300	67600	69450	67950	64	20700	500	49680	100	1	12866420	8891	26.65	0.72	12	0.85	2593.00	96160.00	99500	20220916	-30.55	56500	20230103	22.30	79700	-13.30	20230404	56500	22.30	20230103	99500	-30.55	20220916	56500	22.30	20230103	4.47	Y	078340	500	64 억	1326268	N	N	8466	N	N
36	20230626	140606	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	69200	200	2	0.29	6793318000	97502	138.09	69300	70400	68800	89700	48300	69000	69673.70	10.31	0	5662	70600	69800	69100	68300	67600	69450	67950	64	20700	500	49680	100	1	12866420	8904	26.69	0.72	12	0.76	2593.00	96160.00	99500	20220916	-30.45	56500	20230103	22.48	79700	-13.17	20230404	56500	22.48	20230103	99500	-30.45	20220916	56500	22.48	20230103	4.47	Y	078340	500	64 억	1326268	N	N	8466	N	N
37	20230626	130604	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	69600	600	2	0.87	6028635200	86504	122.51	69300	70400	68800	89700	48300	69000	69692.07	10.31	0	4378	70600	69800	69100	68300	67600	69450	67950	64	20700	500	49680	100	1	12866420	8955	26.84	0.72	12	0.67	2593.00	96160.00	99500	20220916	-30.05	56500	20230103	23.19	79700	-12.67	20230404	56500	23.19	20230103	99500	-30.05	20220916	56500	23.19	20230103	4.47	Y	078340	500	64 억	1326268	N	N	8466	N	N
38	20230626	120602	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	69500	500	2	0.72	5484358300	78671	111.42	69300	70400	68800	89700	48300	69000	69712.68	10.31	0	3250	70600	69800	69100	68300	67600	69450	67950	64	20700	500	49680	100	1	12866420	8942	26.80	0.72	12	0.61	2593.00	96160.00	99500	20220916	-30.15	56500	20230103	23.01	79700	-12.80	20230404	56500	23.01	20230103	99500	-30.15	20220916	56500	23.01	20230103	4.47	Y	078340	500	64 억	1326268	N	N	8466	N	N
39	20230626	110602	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	69300	300	2	0.43	4666262600	66838	94.66	69300	70400	69000	89700	48300	69000	69814.65	10.31	0	8579	70600	69800	69100	68300	67600	69450	67950	64	20700	500	49680	100	1	12866420	8916	26.73	0.72	12	0.52	2593.00	96160.00	99500	20220916	-30.35	56500	20230103	22.65	79700	-13.05	20230404	56500	22.65	20230103	99500	-30.35	20220916	56500	22.65	20230103	4.47	Y	078340	500	64 억	1326268	N	N	8466	N	N
40	20230626	100602	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	70200	1200	2	1.74	3320134600	47534	67.32	69300	70400	69100	89700	48300	69000	69847.77	10.31	0	16819	70600	69800	69100	68300	67600	69450	67950	64	20700	500	49680	100	1	12866420	9032	27.07	0.73	12	0.37	2593.00	96160.00	99500	20220916	-29.45	56500	20230103	24.25	79700	-11.92	20230404	56500	24.25	20230103	99500	-29.45	20220916	56500	24.25	20230103	4.47	Y	078340	500	64 억	1326268	N	N	8466	N	N
41	20230626	090604	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	69700	700	2	1.01	522009200	7492	10.61	69300	69900	69100	89700	48300	69000	69676.54	10.31	0	3687	70600	69800	69100	68300	67600	69450	67950	64	20700	500	49680	100	1	12866420	8968	26.88	0.72	12	0.06	2593.00	96160.00	99500	20220916	-29.95	56500	20230103	23.36	79700	-12.55	20230404	56500	23.36	20230103	99500	-29.95	20220916	56500	23.36	20230103	4.47	Y	078340	500	64 억	1326268	N	N	8466	N	N
42	20230623	171521	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	69000	0	3	0.00	4865491600	70439	66.22	69300	69900	68400	89700	48300	69000	69074.04	10.16	172	13937	70866	69932	69066	68132	67266	70400	68600	64	20700	500	49680	100	1	12866420	8878	26.61	0.72	12	0.55	2593.00	96160.00	99500	20220916	-30.65	56500	20230103	22.12	79700	-13.43	20230404	56500	22.12	20230103	99500	-30.65	20220916	56500	22.12	20230103	4.44	Y	078340	500	64 억	1307456	N	N	8449	N	N
43	20230623	140502	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	69200	200	2	0.29	4047606000	58615	55.11	69300	69900	68400	89700	48300	69000	69054.10	10.16	172	12601	70866	69932	69066	68132	67266	70400	68600	64	20700	500	49680	100	1	12866420	8904	26.69	0.72	12	0.46	2593.00	96160.00	99500	20220916	-30.45	56500	20230103	22.48	79700	-13.17	20230404	56500	22.48	20230103	99500	-30.45	20220916	56500	22.48	20230103	4.44	Y	078340	500	64 억	1307456	N	N	11824	N	N
44	20230622	160730	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	69000	200	2	0.29	7346676000	106088	83.10	68600	70000	68200	89400	48200	68800	69252.24	10.26	0	-10171	71000	69900	68700	67600	66400	70450	68150	64	20600	500	49530	100	1	12866420	8878	26.61	0.72	12	0.82	2593.00	96160.00	99500	20220916	-30.65	56500	20230103	22.12	79700	-13.43	20230404	56500	22.12	20230103	99500	-30.65	20220916	56500	22.12	20230103	4.52	Y	078340	500	64 억	1320174	N	N	11824	N	N
45	20230622	150721	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	69300	500	2	0.73	6940123900	100207	78.50	68600	70000	68200	89400	48200	68800	69258.55	10.26	0	-10177	71000	69900	68700	67600	66400	70450	68150	64	20600	500	49530	100	1	12866420	8916	26.73	0.72	12	0.78	2593.00	96160.00	99500	20220916	-30.35	56500	20230103	22.65	79700	-13.05	20230404	56500	22.65	20230103	99500	-30.35	20220916	56500	22.65	20230103	4.52	Y	078340	500	64 억	1320174	N	N	18022	N	N
46	20230622	140706	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	69600	800	2	1.16	5616287000	81120	63.54	68600	70000	68200	89400	48200	68800	69235.10	10.26	0	-12042	71000	69900	68700	67600	66400	70450	68150	64	20600	500	49530	100	1	12866420	8955	26.84	0.72	12	0.63	2593.00	96160.00	99500	20220916	-30.05	56500	20230103	23.19	79700	-12.67	20230404	56500	23.19	20230103	99500	-30.05	20220916	56500	23.19	20230103	4.52	Y	078340	500	64 억	1320174	N	N	18022	N	N
47	20230622	130754	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	68600	-200	5	-0.29	4555908900	65736	51.49	68600	70000	68200	89400	48200	68800	69307.28	10.26	0	-10159	71000	69900	68700	67600	66400	70450	68150	64	20600	500	49530	100	1	12866420	8826	26.46	0.71	12	0.51	2593.00	96160.00	99500	20220916	-31.06	56500	20230103	21.42	79700	-13.93	20230404	56500	21.42	20230103	99500	-31.06	20220916	56500	21.42	20230103	4.52	Y	078340	500	64 억	1320174	N	N	18022	N	N
48	20230622	120944	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	68600	-200	5	-0.29	4209066200	60680	47.53	68600	70000	68200	89400	48200	68800	69366.34	10.26	0	-7462	71000	69900	68700	67600	66400	70450	68150	64	20600	500	49530	100	1	12866420	8826	26.46	0.71	12	0.47	2593.00	96160.00	99500	20220916	-31.06	56500	20230103	21.42	79700	-13.93	20230404	56500	21.42	20230103	99500	-31.06	20220916	56500	21.42	20230103	4.52	Y	078340	500	64 억	1320174	N	N	18022	N	N
49	20230622	110133	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	68900	100	2	0.15	3684763800	53061	41.56	68600	70000	68200	89400	48200	68800	69445.71	10.26	0	-3832	71000	69900	68700	67600	66400	70450	68150	64	20600	500	49530	100	1	12866420	8865	26.57	0.72	12	0.41	2593.00	96160.00	99500	20220916	-30.75	56500	20230103	21.95	79700	-13.55	20230404	56500	21.95	20230103	99500	-30.75	20220916	56500	21.95	20230103	4.52	Y	078340	500	64 억	1320174	N	N	18022	N	N
50	20230622	100309	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	69700	900	2	1.31	2185947600	31460	24.64	68600	70000	68200	89400	48200	68800	69486.60	10.26	0	2863	71000	69900	68700	67600	66400	70450	68150	64	20600	500	49530	100	1	12866420	8968	26.88	0.72	12	0.24	2593.00	96160.00	99500	20220916	-29.95	56500	20230103	23.36	79700	-12.55	20230404	56500	23.36	20230103	99500	-29.95	20220916	56500	23.36	20230103	4.52	Y	078340	500	64 억	1320174	N	N	18022	N	N
51	20230622	090757	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	69000	200	2	0.29	189642600	2765	2.17	68600	69000	68200	89400	48200	68800	68574.87	10.26	0	-435	71000	69900	68700	67600	66400	70450	68150	64	20600	500	49530	100	1	12866420	8878	26.61	0.72	12	0.02	2593.00	96160.00	99500	20220916	-30.65	56500	20230103	22.12	79700	-13.43	20230404	56500	22.12	20230103	99500	-30.65	20220916	56500	22.12	20230103	4.52	Y	078340	500	64 억	1320174	N	N	18022	N	N
52	20230621	160615	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	68800	400	2	0.58	8644573700	125865	114.94	68500	69800	67500	88900	47900	68400	68681.13	10.26	215	-21793	70266	69332	67566	66632	64866	69800	67100	64	20500	500	49240	100	1	12866420	8852	26.53	0.72	12	0.98	2593.00	96160.00	99500	20220916	-30.85	56500	20230103	21.77	79700	-13.68	20230404	56500	21.77	20230103	99500	-30.85	20220916	56500	21.77	20230103	4.46	Y	078340	500	64 억	1319963	N	N	18022	N	N
53	20230621	150441	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	69400	1000	2	1.46	7530971500	109754	100.23	68500	69800	67500	88900	47900	68400	68616.83	10.26	215	-17621	70266	69332	67566	66632	64866	69800	67100	64	20500	500	49240	100	1	12866420	8929	26.76	0.72	12	0.85	2593.00	96160.00	99500	20220916	-30.25	56500	20230103	22.83	79700	-12.92	20230404	56500	22.83	20230103	99500	-30.25	20220916	56500	22.83	20230103	4.46	Y	078340	500	64 억	1319963	N	N	20817	N	N
54	20230621	140655	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	68000	-400	5	-0.58	3811571700	56007	51.14	68500	69000	67500	88900	47900	68400	68055.27	10.26	215	-14427	70266	69332	67566	66632	64866	69800	67100	64	20500	500	49240	100	1	12866420	8749	26.22	0.71	12	0.44	2593.00	96160.00	99500	20220916	-31.66	56500	20230103	20.35	79700	-14.68	20230404	56500	20.35	20230103	99500	-31.66	20220916	56500	20.35	20230103	4.46	Y	078340	500	64 억	1319963	N	N	20817	N	N
55	20230621	130701	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	67800	-600	5	-0.88	3279321000	48164	43.98	68500	69000	67500	88900	47900	68400	68086.56	10.26	215	-11070	70266	69332	67566	66632	64866	69800	67100	64	20500	500	49240	100	1	12866420	8723	26.15	0.71	12	0.37	2593.00	96160.00	99500	20220916	-31.86	56500	20230103	20.00	79700	-14.93	20230404	56500	20.00	20230103	99500	-31.86	20220916	56500	20.00	20230103	4.46	Y	078340	500	64 억	1319963	N	N	20817	N	N
56	20230621	120507	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	68100	-300	5	-0.44	2809183200	41238	37.66	68500	69000	67500	88900	47900	68400	68121.23	10.26	215	-10732	70266	69332	67566	66632	64866	69800	67100	64	20500	500	49240	100	1	12866420	8762	26.26	0.71	12	0.32	2593.00	96160.00	99500	20220916	-31.56	56500	20230103	20.53	79700	-14.55	20230404	56500	20.53	20230103	99500	-31.56	20220916	56500	20.53	20230103	4.46	Y	078340	500	64 억	1319963	N	N	20817	N	N
57	20230621	110239	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	68000	-400	5	-0.58	2314262700	33965	31.02	68500	69000	67500	88900	47900	68400	68136.69	10.26	215	-8995	70266	69332	67566	66632	64866	69800	67100	64	20500	500	49240	100	1	12866420	8749	26.22	0.71	12	0.26	2593.00	96160.00	99500	20220916	-31.66	56500	20230103	20.35	79700	-14.68	20230404	56500	20.35	20230103	99500	-31.66	20220916	56500	20.35	20230103	4.46	Y	078340	500	64 억	1319963	N	N	20817	N	N
58	20230621	100731	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	68200	-200	5	-0.29	1068083100	15622	14.27	68500	69000	68000	88900	47900	68400	68370.45	10.26	215	-5160	70266	69332	67566	66632	64866	69800	67100	64	20500	500	49240	100	1	12866420	8775	26.30	0.71	12	0.12	2593.00	96160.00	99500	20220916	-31.46	56500	20230103	20.71	79700	-14.43	20230404	56500	20.71	20230103	99500	-31.46	20220916	56500	20.71	20230103	4.46	Y	078340	500	64 억	1319963	N	N	20817	N	N
59	20230621	090407	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	68300	-100	5	-0.15	94168200	1378	1.26	68500	68500	68000	88900	47900	68400	68336.87	10.26	215	-602	70266	69332	67566	66632	64866	69800	67100	64	20500	500	49240	100	1	12866420	8788	26.34	0.71	12	0.01	2593.00	96160.00	99500	20220916	-31.36	56500	20230103	20.88	79700	-14.30	20230404	56500	20.88	20230103	99500	-31.36	20220916	56500	20.88	20230103	4.46	Y	078340	500	64 억	1319963	N	N	20817	N	N
60	20230620	160533	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	68400	2400	2	3.64	7342680900	108646	183.08	66000	68500	65800	85800	46200	66000	67579.69	9.99	344	1687	67866	66932	66266	65332	64666	66600	65000	64	19800	500	47520	100	1	12866420	8801	26.38	0.71	12	0.84	2593.00	96160.00	99500	20220916	-31.26	56500	20230103	21.06	79700	-14.18	20230404	56500	21.06	20230103	99500	-31.26	20220916	56500	21.06	20230103	4.56	Y	078340	500	64 억	1285929	N	N	20807	N	N
61	20230620	150115	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	67900	1900	2	2.88	6283328800	93105	156.89	66000	68400	65800	85800	46200	66000	67486.48	9.99	344	439	67866	66932	66266	65332	64666	66600	65000	64	19800	500	47520	100	1	12866420	8736	26.19	0.71	12	0.72	2593.00	96160.00	99500	20220916	-31.76	56500	20230103	20.18	79700	-14.81	20230404	56500	20.18	20230103	99500	-31.76	20220916	56500	20.18	20230103	4.56	Y	078340	500	64 억	1285929	N	N	12599	N	N
62	20230620	140200	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	67800	1800	2	2.73	5023962000	74528	125.58	66000	68400	65800	85800	46200	66000	67410.40	9.99	344	4489	67866	66932	66266	65332	64666	66600	65000	64	19800	500	47520	100	1	12866420	8723	26.15	0.71	12	0.58	2593.00	96160.00	99500	20220916	-31.86	56500	20230103	20.00	79700	-14.93	20230404	56500	20.00	20230103	99500	-31.86	20220916	56500	20.00	20230103	4.56	Y	078340	500	64 억	1285929	N	N	12599	N	N
63	20230620	130433	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	67300	1300	2	1.97	3051152500	45472	76.62	66000	67900	65800	85800	46200	66000	67099.59	9.99	344	-2319	67866	66932	66266	65332	64666	66600	65000	64	19800	500	47520	100	1	12866420	8659	25.95	0.70	12	0.35	2593.00	96160.00	99500	20220916	-32.36	56500	20230103	19.12	79700	-15.56	20230404	56500	19.12	20230103	99500	-32.36	20220916	56500	19.12	20230103	4.56	Y	078340	500	64 억	1285929	N	N	12599	N	N
64	20230620	120229	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	67100	1100	2	1.67	2754239400	41048	69.17	66000	67900	65800	85800	46200	66000	67098.02	9.99	344	-1610	67866	66932	66266	65332	64666	66600	65000	64	19800	500	47520	100	1	12866420	8633	25.88	0.70	12	0.32	2593.00	96160.00	99500	20220916	-32.56	56500	20230103	18.76	79700	-15.81	20230404	56500	18.76	20230103	99500	-32.56	20220916	56500	18.76	20230103	4.56	Y	078340	500	64 억	1285929	N	N	12599	N	N
65	20230620	110625	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	67200	1200	2	1.82	2424224700	36124	60.87	66000	67900	65800	85800	46200	66000	67108.42	9.99	344	-699	67866	66932	66266	65332	64666	66600	65000	64	19800	500	47520	100	1	12866420	8646	25.92	0.70	12	0.28	2593.00	96160.00	99500	20220916	-32.46	56500	20230103	18.94	79700	-15.68	20230404	56500	18.94	20230103	99500	-32.46	20220916	56500	18.94	20230103	4.56	Y	078340	500	64 억	1285929	N	N	12599	N	N
66	20230620	100623	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	67300	1300	2	1.97	1851048100	27596	46.50	66000	67900	65800	85800	46200	66000	67076.68	9.99	344	108	67866	66932	66266	65332	64666	66600	65000	64	19800	500	47520	100	1	12866420	8659	25.95	0.70	12	0.21	2593.00	96160.00	99500	20220916	-32.36	56500	20230103	19.12	79700	-15.56	20230404	56500	19.12	20230103	99500	-32.36	20220916	56500	19.12	20230103	4.56	Y	078340	500	64 억	1285929	N	N	12599	N	N
67	20230620	090332	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	66100	100	2	0.15	142264300	2154	3.63	66000	66200	65800	85800	46200	66000	66046.56	9.99	344	199	67866	66932	66266	65332	64666	66600	65000	64	19800	500	47520	100	1	12866420	8505	25.49	0.69	12	0.02	2593.00	96160.00	99500	20220916	-33.57	56500	20230103	16.99	79700	-17.06	20230404	56500	16.99	20230103	99500	-33.57	20220916	56500	16.99	20230103	4.56	Y	078340	500	64 억	1285929	N	N	12599	N	N
68	20230619	161012	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	66000	-600	5	-0.90	3893232800	58845	29.30	66600	67200	65600	86500	46700	66600	66160.99	10.12	215	-18898	70266	68432	66166	64332	62066	69350	65250	64	19900	500	47950	100	1	12866420	8492	25.45	0.69	12	0.46	2593.00	96160.00	99500	20220916	-33.67	56500	20230103	16.81	79700	-17.19	20230404	56500	16.81	20230103	99500	-33.67	20220916	56500	16.81	20230103	4.54	Y	078340	500	64 억	1301672	N	N	12599	N	N
69	20230619	150218	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	65900	-700	5	-1.05	3502919200	52925	26.35	66600	67200	65600	86500	46700	66600	66186.48	10.12	215	-17218	70266	68432	66166	64332	62066	69350	65250	64	19900	500	47950	100	1	12866420	8479	25.41	0.69	12	0.41	2593.00	96160.00	99500	20220916	-33.77	56500	20230103	16.64	79700	-17.31	20230404	56500	16.64	20230103	99500	-33.77	20220916	56500	16.64	20230103	4.54	Y	078340	500	64 억	1301672	N	N	12264	N	N
70	20230619	140320	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	66000	-600	5	-0.90	3160948000	47740	23.77	66600	67200	65600	86500	46700	66600	66211.73	10.12	215	-16137	70266	68432	66166	64332	62066	69350	65250	64	19900	500	47950	100	1	12866420	8492	25.45	0.69	12	0.37	2593.00	96160.00	99500	20220916	-33.67	56500	20230103	16.81	79700	-17.19	20230404	56500	16.81	20230103	99500	-33.67	20220916	56500	16.81	20230103	4.54	Y	078340	500	64 억	1301672	N	N	12264	N	N
71	20230619	130316	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	65800	-800	5	-1.20	2899866300	43784	21.80	66600	67200	65600	86500	46700	66600	66231.19	10.12	215	-14271	70266	68432	66166	64332	62066	69350	65250	64	19900	500	47950	100	1	12866420	8466	25.38	0.68	12	0.34	2593.00	96160.00	99500	20220916	-33.87	56500	20230103	16.46	79700	-17.44	20230404	56500	16.46	20230103	99500	-33.87	20220916	56500	16.46	20230103	4.54	Y	078340	500	64 억	1301672	N	N	12264	N	N
72	20230619	120525	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	65800	-800	5	-1.20	2642368800	39878	19.86	66600	67200	65600	86500	46700	66600	66261.32	10.12	215	-12195	70266	68432	66166	64332	62066	69350	65250	64	19900	500	47950	100	1	12866420	8466	25.38	0.68	12	0.31	2593.00	96160.00	99500	20220916	-33.87	56500	20230103	16.46	79700	-17.44	20230404	56500	16.46	20230103	99500	-33.87	20220916	56500	16.46	20230103	4.54	Y	078340	500	64 억	1301672	N	N	12264	N	N
73	20230619	110230	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	65700	-900	5	-1.35	2418432000	36471	18.16	66600	67200	65600	86500	46700	66600	66311.10	10.12	215	-9967	70266	68432	66166	64332	62066	69350	65250	64	19900	500	47950	100	1	12866420	8453	25.34	0.68	12	0.28	2593.00	96160.00	99500	20220916	-33.97	56500	20230103	16.28	79700	-17.57	20230404	56500	16.28	20230103	99500	-33.97	20220916	56500	16.28	20230103	4.54	Y	078340	500	64 억	1301672	N	N	12264	N	N
74	20230619	100105	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	66000	-600	5	-0.90	1524320500	22914	11.41	66600	67200	65900	86500	46700	66600	66523.54	10.12	215	-3557	70266	68432	66166	64332	62066	69350	65250	64	19900	500	47950	100	1	12866420	8492	25.45	0.69	12	0.18	2593.00	96160.00	99500	20220916	-33.67	56500	20230103	16.81	79700	-17.19	20230404	56500	16.81	20230103	99500	-33.67	20220916	56500	16.81	20230103	4.54	Y	078340	500	64 억	1301672	N	N	12264	N	N
75	20230619	090318	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	66600	0	3	0.00	152340900	2287	1.14	66600	67000	66400	86500	46700	66600	66611.67	10.12	215	971	70266	68432	66166	64332	62066	69350	65250	64	19900	500	47950	100	1	12866420	8569	25.68	0.69	12	0.02	2593.00	96160.00	99500	20220916	-33.07	56500	20230103	17.88	79700	-16.44	20230404	56500	17.88	20230103	99500	-33.07	20220916	56500	17.88	20230103	4.54	Y	078340	500	64 억	1301672	N	N	12264	N	N
76	20230616	160509	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	66600	2700	2	4.23	13256396200	199169	174.67	63900	68000	63900	83000	44800	63900	66558.49	9.47	0	46194	65966	64932	63966	62932	61966	64450	62450	64	19100	500	46000	100	1	12866420	8569	25.68	0.69	12	1.55	2593.00	96160.00	99500	20220916	-33.07	56500	20230103	17.88	79700	-16.44	20230404	56500	17.88	20230103	99500	-33.07	20220916	56500	17.88	20230103	4.55	Y	078340	500	64 억	1218614	N	N	12264	N	N
77	20230616	150211	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	67000	3100	2	4.85	12237417100	183899	161.27	63900	68000	63900	83000	44800	63900	66544.23	9.47	0	45786	65966	64932	63966	62932	61966	64450	62450	64	19100	500	46000	100	1	12866420	8621	25.84	0.70	12	1.43	2593.00	96160.00	99500	20220916	-32.66	56500	20230103	18.58	79700	-15.93	20230404	56500	18.58	20230103	99500	-32.66	20220916	56500	18.58	20230103	4.55	Y	078340	500	64 억	1218614	N	N	35857	N	N
78	20230616	140753	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	67200	3300	2	5.16	11010684000	165589	145.22	63900	68000	63900	83000	44800	63900	66494.05	9.47	0	40386	65966	64932	63966	62932	61966	64450	62450	64	19100	500	46000	100	1	12866420	8646	25.92	0.70	12	1.29	2593.00	96160.00	99500	20220916	-32.46	56500	20230103	18.94	79700	-15.68	20230404	56500	18.94	20230103	99500	-32.46	20220916	56500	18.94	20230103	4.55	Y	078340	500	64 억	1218614	N	N	35857	N	N
79	20230616	130131	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	67700	3800	2	5.95	9699191300	146132	128.15	63900	68000	63900	83000	44800	63900	66372.81	9.47	0	39002	65966	64932	63966	62932	61966	64450	62450	64	19100	500	46000	100	1	12866420	8711	26.11	0.70	12	1.14	2593.00	96160.00	99500	20220916	-31.96	56500	20230103	19.82	79700	-15.06	20230404	56500	19.82	20230103	99500	-31.96	20220916	56500	19.82	20230103	4.55	Y	078340	500	64 억	1218614	N	N	35857	N	N
80	20230616	121014	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	67500	3600	2	5.63	8048452000	121778	106.80	63900	67800	63900	83000	44800	63900	66091.18	9.47	0	33441	65966	64932	63966	62932	61966	64450	62450	64	19100	500	46000	100	1	12866420	8685	26.03	0.70	12	0.95	2593.00	96160.00	99500	20220916	-32.16	56500	20230103	19.47	79700	-15.31	20230404	56500	19.47	20230103	99500	-32.16	20220916	56500	19.47	20230103	4.55	Y	078340	500	64 억	1218614	N	N	35857	N	N
81	20230616	110721	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	66200	2300	2	3.60	5272650500	80415	70.52	63900	66500	63900	83000	44800	63900	65568.00	9.47	0	19813	65966	64932	63966	62932	61966	64450	62450	64	19100	500	46000	100	1	12866420	8518	25.53	0.69	12	0.62	2593.00	96160.00	99500	20220916	-33.47	56500	20230103	17.17	79700	-16.94	20230404	56500	17.17	20230103	99500	-33.47	20220916	56500	17.17	20230103	4.55	Y	078340	500	64 억	1218614	N	N	35857	N	N
82	20230616	100806	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	66200	2300	2	3.60	3726884600	56938	49.93	63900	66500	63900	83000	44800	63900	65455.14	9.47	0	15075	65966	64932	63966	62932	61966	64450	62450	64	19100	500	46000	100	1	12866420	8518	25.53	0.69	12	0.44	2593.00	96160.00	99500	20220916	-33.47	56500	20230103	17.17	79700	-16.94	20230404	56500	17.17	20230103	99500	-33.47	20220916	56500	17.17	20230103	4.55	Y	078340	500	64 억	1218614	N	N	35857	N	N
83	20230616	090842	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	64600	700	2	1.10	968213300	15048	13.20	63900	65100	63900	83000	44800	63900	64341.66	9.47	0	1976	65966	64932	63966	62932	61966	64450	62450	64	19100	500	46000	100	1	12866420	8312	24.91	0.67	12	0.12	2593.00	96160.00	99500	20220916	-35.08	56500	20230103	14.34	79700	-18.95	20230404	56500	14.34	20230103	99500	-35.08	20220916	56500	14.34	20230103	4.55	Y	078340	500	64 억	1218614	N	N	35857	N	N
84	20230615	150341	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	64000	-800	5	-1.23	6905808000	108358	106.27	64700	65000	63000	84200	45400	64800	63731.27	9.58	0	-18151	66000	65400	64700	64100	63400	65450	64150	64	19400	500	46650	100	1	12866420	8235	24.68	0.67	12	0.84	2593.00	96160.00	99500	20220916	-35.68	56500	20230103	13.27	79700	-19.70	20230404	56500	13.27	20230103	99500	-35.68	20220916	56500	13.27	20230103	4.52	Y	078340	500	64 억	1232552	N	N	17575	N	N
85	20230615	140355	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	63600	-1200	5	-1.85	5738883200	90095	88.36	64700	65000	63000	84200	45400	64800	63697.96	9.58	0	-19735	66000	65400	64700	64100	63400	65450	64150	64	19400	500	46650	100	1	12866420	8183	24.53	0.66	12	0.70	2593.00	96160.00	99500	20220916	-36.08	56500	20230103	12.57	79700	-20.20	20230404	56500	12.57	20230103	99500	-36.08	20220916	56500	12.57	20230103	4.52	Y	078340	500	64 억	1232552	N	N	17575	N	N
86	20230615	130620	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	63600	-1200	5	-1.85	5095800900	79977	78.44	64700	65000	63000	84200	45400	64800	63715.64	9.58	0	-18855	66000	65400	64700	64100	63400	65450	64150	64	19400	500	46650	100	1	12866420	8183	24.53	0.66	12	0.62	2593.00	96160.00	99500	20220916	-36.08	56500	20230103	12.57	79700	-20.20	20230404	56500	12.57	20230103	99500	-36.08	20220916	56500	12.57	20230103	4.52	Y	078340	500	64 억	1232552	N	N	17575	N	N
87	20230615	120117	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	63500	-1300	5	-2.01	4456086900	69917	68.57	64700	65000	63000	84200	45400	64800	63733.74	9.58	0	-19964	66000	65400	64700	64100	63400	65450	64150	64	19400	500	46650	100	1	12866420	8170	24.49	0.66	12	0.54	2593.00	96160.00	99500	20220916	-36.18	56500	20230103	12.39	79700	-20.33	20230404	56500	12.39	20230103	99500	-36.18	20220916	56500	12.39	20230103	4.52	Y	078340	500	64 억	1232552	N	N	17575	N	N
88	20230615	110652	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	63100	-1700	5	-2.62	3789968400	59376	58.23	64700	65000	63000	84200	45400	64800	63829.74	9.58	0	-17157	66000	65400	64700	64100	63400	65450	64150	64	19400	500	46650	100	1	12866420	8119	24.33	0.66	12	0.46	2593.00	96160.00	99500	20220916	-36.58	56500	20230103	11.68	79700	-20.83	20230404	56500	11.68	20230103	99500	-36.58	20220916	56500	11.68	20230103	4.52	Y	078340	500	64 억	1232552	N	N	17575	N	N
89	20230611	184800	55	30.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	65700	-800	5	-1.20	4049643900	61221	85.06	66600	66800	65700	86400	46600	66500	66151.09	9.17	-7991	-9647	67633	67066	66433	65866	65233	66750	65550	64	19900	500	47880	100	1	12866420	8453	25.34	0.68	12	0.48	2593.00	96160.00	99500	20220916	-33.97	56500	20230103	16.28	79700	-17.57	20230404	56500	16.28	20230103	99500	-33.97	20220916	56500	16.28	20230103	4.50	Y	078340	500	64 억	1180104	N	N	10311	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History