KissMeData/078340/price/prices-20240201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240229	160626	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	42600	-900	5	-2.07	2547040500	59265	156.18	43600	43650	42600	56500	30450	43500	42977.47	11.10	-19849	44566	44032	43766	43232	42966	43900	43100	64	13000	500	32190	50	1	12737755	5426	16.43	0.44	12	0.47	2593.00	96160.00	79700	20230404	-46.55	40000	20231020	6.50	48700	-12.53	20240208	42300	0.71	20240122	79700	-46.55	20230404	40000	6.50	20231020	2.99	N	078340	500	64 억	1413926	N	N	1066	N	N
3	20240229	150629	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	42750	-750	5	-1.72	1991400250	46230	121.83	43600	43650	42650	56500	30450	43500	43075.75	11.10	-14930	44566	44032	43766	43232	42966	43900	43100	64	13000	500	32190	50	1	12737755	5445	16.49	0.44	12	0.36	2593.00	96160.00	79700	20230404	-46.36	40000	20231020	6.88	48700	-12.22	20240208	42300	1.06	20240122	79700	-46.36	20230404	40000	6.88	20231020	2.99	N	078340	500	64 억	1413926	N	N	683	N	N
4	20240229	140629	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	42850	-650	5	-1.49	1628015800	37725	99.41	43600	43650	42750	56500	30450	43500	43154.64	11.10	-12379	44566	44032	43766	43232	42966	43900	43100	64	13000	500	32190	50	1	12737755	5458	16.53	0.45	12	0.30	2593.00	96160.00	79700	20230404	-46.24	40000	20231020	7.12	48700	-12.01	20240208	42300	1.30	20240122	79700	-46.24	20230404	40000	7.12	20231020	2.99	N	078340	500	64 억	1413926	N	N	683	N	N
5	20240229	130628	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43100	-400	5	-0.92	1037531850	23976	63.18	43600	43650	43050	56500	30450	43500	43273.58	11.10	-7156	44566	44032	43766	43232	42966	43900	43100	64	13000	500	32190	50	1	12737755	5490	16.62	0.45	12	0.19	2593.00	96160.00	79700	20230404	-45.92	40000	20231020	7.75	48700	-11.50	20240208	42300	1.89	20240122	79700	-45.92	20230404	40000	7.75	20231020	2.99	N	078340	500	64 억	1413926	N	N	683	N	N
6	20240229	120628	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43200	-300	5	-0.69	829994500	19161	50.49	43600	43650	43050	56500	30450	43500	43316.68	11.10	-5439	44566	44032	43766	43232	42966	43900	43100	64	13000	500	32190	50	1	12737755	5503	16.66	0.45	12	0.15	2593.00	96160.00	79700	20230404	-45.80	40000	20231020	8.00	48700	-11.29	20240208	42300	2.13	20240122	79700	-45.80	20230404	40000	8.00	20231020	2.99	N	078340	500	64 억	1413926	N	N	683	N	N
7	20240229	110629	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43150	-350	5	-0.80	610407150	14070	37.08	43600	43650	43150	56500	30450	43500	43383.43	11.10	-3600	44566	44032	43766	43232	42966	43900	43100	64	13000	500	32190	50	1	12737755	5496	16.64	0.45	12	0.11	2593.00	96160.00	79700	20230404	-45.86	40000	20231020	7.88	48700	-11.40	20240208	42300	2.01	20240122	79700	-45.86	20230404	40000	7.88	20231020	2.99	N	078340	500	64 억	1413926	N	N	683	N	N
8	20240229	100629	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43350	-150	5	-0.34	404183750	9304	24.52	43600	43650	43250	56500	30450	43500	43441.81	11.10	-2962	44566	44032	43766	43232	42966	43900	43100	64	13000	500	32190	50	1	12737755	5522	16.72	0.45	12	0.07	2593.00	96160.00	79700	20230404	-45.61	40000	20231020	8.38	48700	-10.99	20240208	42300	2.48	20240122	79700	-45.61	20230404	40000	8.38	20231020	2.99	N	078340	500	64 억	1413926	N	N	683	N	N
9	20240229	090628	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43450	-50	5	-0.11	109321000	2510	6.61	43600	43650	43450	56500	30450	43500	43554.62	11.10	-1349	44566	44032	43766	43232	42966	43900	43100	64	13000	500	32190	50	1	12737755	5535	16.76	0.45	12	0.02	2593.00	96160.00	79700	20230404	-45.48	40000	20231020	8.62	48700	-10.78	20240208	42300	2.72	20240122	79700	-45.48	20230404	40000	8.62	20231020	2.99	N	078340	500	64 억	1413926	N	N	683	N	N
10	20240228	160552	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43500	-300	5	-0.68	1641181900	37503	86.02	44000	44300	43500	56900	30700	43800	43761.84	11.18	-7707	45300	44550	44150	43400	43000	44350	43200	64	13100	500	32410	50	1	12737755	5541	16.78	0.45	12	0.29	2593.00	96160.00	79700	20230404	-45.42	40000	20231020	8.75	48700	-10.68	20240208	42300	2.84	20240122	79700	-45.42	20230404	40000	8.75	20231020	3.00	N	078340	500	64 억	1423887	N	N	683	N	N
11	20240228	150553	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43550	-250	5	-0.57	1406747600	32117	73.66	44000	44300	43500	56900	30700	43800	43800.72	11.18	-7048	45300	44550	44150	43400	43000	44350	43200	64	13100	500	32410	50	1	12737755	5547	16.80	0.45	12	0.25	2593.00	96160.00	79700	20230404	-45.36	40000	20231020	8.88	48700	-10.57	20240208	42300	2.96	20240122	79700	-45.36	20230404	40000	8.88	20231020	3.00	N	078340	500	64 억	1423887	N	N	433	N	N
12	20240228	140629	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43600	-200	5	-0.46	1109848600	25310	58.05	44000	44300	43550	56900	30700	43800	43850.20	11.18	-6829	45300	44550	44150	43400	43000	44350	43200	64	13100	500	32410	50	1	12737755	5554	16.81	0.45	12	0.20	2593.00	96160.00	79700	20230404	-45.29	40000	20231020	9.00	48700	-10.47	20240208	42300	3.07	20240122	79700	-45.29	20230404	40000	9.00	20231020	3.00	N	078340	500	64 억	1423887	N	N	433	N	N
13	20240228	130628	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43600	-200	5	-0.46	859350900	19583	44.92	44000	44300	43550	56900	30700	43800	43882.50	11.18	-5714	45300	44550	44150	43400	43000	44350	43200	64	13100	500	32410	50	1	12737755	5554	16.81	0.45	12	0.15	2593.00	96160.00	79700	20230404	-45.29	40000	20231020	9.00	48700	-10.47	20240208	42300	3.07	20240122	79700	-45.29	20230404	40000	9.00	20231020	3.00	N	078340	500	64 억	1423887	N	N	433	N	N
14	20240228	120630	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	44000	200	2	0.46	643522050	14640	33.58	44000	44300	43750	56900	30700	43800	43956.42	11.18	-3099	45300	44550	44150	43400	43000	44350	43200	64	13100	500	32410	50	1	12737755	5605	16.97	0.46	12	0.11	2593.00	96160.00	79700	20230404	-44.79	40000	20231020	10.00	48700	-9.65	20240208	42300	4.02	20240122	79700	-44.79	20230404	40000	10.00	20231020	3.00	N	078340	500	64 억	1423887	N	N	433	N	N
15	20240228	110601	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43950	150	2	0.34	539169700	12261	28.12	44000	44300	43750	56900	30700	43800	43974.37	11.18	-1774	45300	44550	44150	43400	43000	44350	43200	64	13100	500	32410	50	1	12737755	5598	16.95	0.46	12	0.10	2593.00	96160.00	79700	20230404	-44.86	40000	20231020	9.88	48700	-9.75	20240208	42300	3.90	20240122	79700	-44.86	20230404	40000	9.88	20231020	3.00	N	078340	500	64 억	1423887	N	N	433	N	N
16	20240228	100626	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43950	150	2	0.34	444325350	10104	23.17	44000	44300	43750	56900	30700	43800	43975.19	11.18	-843	45300	44550	44150	43400	43000	44350	43200	64	13100	500	32410	50	1	12737755	5598	16.95	0.46	12	0.08	2593.00	96160.00	79700	20230404	-44.86	40000	20231020	9.88	48700	-9.75	20240208	42300	3.90	20240122	79700	-44.86	20230404	40000	9.88	20231020	3.00	N	078340	500	64 억	1423887	N	N	433	N	N
17	20240228	090629	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	44200	400	2	0.91	94421950	2143	4.92	44000	44300	43900	56900	30700	43800	44060.64	11.18	312	45300	44550	44150	43400	43000	44350	43200	64	13100	500	32410	50	1	12737755	5630	17.05	0.46	12	0.02	2593.00	96160.00	79700	20230404	-44.54	40000	20231020	10.50	48700	-9.24	20240208	42300	4.49	20240122	79700	-44.54	20230404	40000	10.50	20231020	3.00	N	078340	500	64 억	1423887	N	N	433	N	N
18	20240227	160627	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43800	-650	5	-1.46	1909725300	43387	145.16	44500	44900	43750	57700	31150	44450	44015.53	11.21	-2322	45283	44866	44633	44216	43983	44750	44100	64	13250	500	32890	50	1	12737755	5579	16.89	0.46	12	0.34	2593.00	96160.00	79700	20230404	-45.04	40000	20231020	9.50	48700	-10.06	20240208	42300	3.55	20240122	79700	-45.04	20230404	40000	9.50	20231020	3.00	N	078340	500	64 억	1427819	N	N	433	N	N
19	20240227	150629	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43850	-600	5	-1.35	1729206300	39268	131.38	44500	44900	43750	57700	31150	44450	44034.64	11.21	-2100	45283	44866	44633	44216	43983	44750	44100	64	13250	500	32890	50	1	12737755	5586	16.91	0.46	12	0.31	2593.00	96160.00	79700	20230404	-44.98	40000	20231020	9.62	48700	-9.96	20240208	42300	3.66	20240122	79700	-44.98	20230404	40000	9.62	20231020	3.00	N	078340	500	64 억	1427819	N	N	376	N	N
20	20240227	140627	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43750	-700	5	-1.57	1509990750	34268	114.65	44500	44900	43750	57700	31150	44450	44062.69	11.21	-2273	45283	44866	44633	44216	43983	44750	44100	64	13250	500	32890	50	1	12737755	5573	16.87	0.45	12	0.27	2593.00	96160.00	79700	20230404	-45.11	40000	20231020	9.38	48700	-10.16	20240208	42300	3.43	20240122	79700	-45.11	20230404	40000	9.38	20231020	3.00	N	078340	500	64 억	1427819	N	N	376	N	N
21	20240227	130549	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	44000	-450	5	-1.01	1117413500	25319	84.71	44500	44900	43850	57700	31150	44450	44131.76	11.21	-1905	45283	44866	44633	44216	43983	44750	44100	64	13250	500	32890	50	1	12737755	5605	16.97	0.46	12	0.20	2593.00	96160.00	79700	20230404	-44.79	40000	20231020	10.00	48700	-9.65	20240208	42300	4.02	20240122	79700	-44.79	20230404	40000	10.00	20231020	3.00	N	078340	500	64 억	1427819	N	N	376	N	N
22	20240227	120630	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	43900	-550	5	-1.24	966445300	21886	73.22	44500	44900	43850	57700	31150	44450	44156.41	11.21	-2253	45283	44866	44633	44216	43983	44750	44100	64	13250	500	32890	50	1	12737755	5592	16.93	0.46	12	0.17	2593.00	96160.00	79700	20230404	-44.92	40000	20231020	9.75	48700	-9.86	20240208	42300	3.78	20240122	79700	-44.92	20230404	40000	9.75	20231020	3.00	N	078340	500	64 억	1427819	N	N	376	N	N
23	20240227	110628	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	44200	-250	5	-0.56	555870700	12556	42.01	44500	44900	44000	57700	31150	44450	44269.45	11.21	-1884	45283	44866	44633	44216	43983	44750	44100	64	13250	500	32890	50	1	12737755	5630	17.05	0.46	12	0.10	2593.00	96160.00	79700	20230404	-44.54	40000	20231020	10.50	48700	-9.24	20240208	42300	4.49	20240122	79700	-44.54	20230404	40000	10.50	20231020	3.00	N	078340	500	64 억	1427819	N	N	376	N	N
24	20240227	100625	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	44200	-250	5	-0.56	383624850	8656	28.96	44500	44900	44000	57700	31150	44450	44316.95	11.21	-1896	45283	44866	44633	44216	43983	44750	44100	64	13250	500	32890	50	1	12737755	5630	17.05	0.46	12	0.07	2593.00	96160.00	79700	20230404	-44.54	40000	20231020	10.50	48700	-9.24	20240208	42300	4.49	20240122	79700	-44.54	20230404	40000	10.50	20231020	3.00	N	078340	500	64 억	1427819	N	N	376	N	N
25	20240227	090627	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	44850	400	2	0.90	62610350	1402	4.69	44500	44900	44450	57700	31150	44450	44679.13	11.21	-305	45283	44866	44633	44216	43983	44750	44100	64	13250	500	32890	50	1	12737755	5713	17.30	0.47	12	0.01	2593.00	96160.00	79700	20230404	-43.73	40000	20231020	12.12	48700	-7.91	20240208	42300	6.03	20240122	79700	-43.73	20230404	40000	12.12	20231020	3.00	N	078340	500	64 억	1427819	N	N	376	N	N
26	20240226	160626	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	44450	-300	5	-0.67	1186936500	26570	53.51	44500	45050	44400	58100	31350	44750	44672.35	11.22	-4971	46150	45450	45100	44400	44050	45275	44225	64	13350	500	33110	50	1	12737755	5662	17.14	0.46	12	0.21	2593.00	96160.00	79700	20230404	-44.23	40000	20231020	11.12	48700	-8.73	20240208	42300	5.08	20240122	79700	-44.23	20230404	40000	11.12	20231020	3.03	N	078340	500	64 억	1429033	N	N	376	N	N
27	20240226	150623	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	44450	-300	5	-0.67	1079088600	24144	48.62	44500	45050	44400	58100	31350	44750	44693.86	11.22	-4590	46150	45450	45100	44400	44050	45275	44225	64	13350	500	33110	50	1	12737755	5662	17.14	0.46	12	0.19	2593.00	96160.00	79700	20230404	-44.23	40000	20231020	11.12	48700	-8.73	20240208	42300	5.08	20240122	79700	-44.23	20230404	40000	11.12	20231020	3.03	N	078340	500	64 억	1429033	N	N	545	N	N
28	20240226	140624	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	44750	0	3	0.00	822243300	18380	37.01	44500	45050	44500	58100	31350	44750	44735.76	11.22	-2478	46150	45450	45100	44400	44050	45275	44225	64	13350	500	33110	50	1	12737755	5700	17.26	0.47	12	0.14	2593.00	96160.00	79700	20230404	-43.85	40000	20231020	11.88	48700	-8.11	20240208	42300	5.79	20240122	79700	-43.85	20230404	40000	11.88	20231020	3.03	N	078340	500	64 억	1429033	N	N	545	N	N
29	20240226	130620	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	44850	100	2	0.22	668927550	14956	30.12	44500	45050	44500	58100	31350	44750	44726.37	11.22	-1622	46150	45450	45100	44400	44050	45275	44225	64	13350	500	33110	50	1	12737755	5713	17.30	0.47	12	0.12	2593.00	96160.00	79700	20230404	-43.73	40000	20231020	12.12	48700	-7.91	20240208	42300	6.03	20240122	79700	-43.73	20230404	40000	12.12	20231020	3.03	N	078340	500	64 억	1429033	N	N	545	N	N
30	20240226	120620	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	44700	-50	5	-0.11	561441400	12557	25.29	44500	45050	44500	58100	31350	44750	44711.43	11.22	-2403	46150	45450	45100	44400	44050	45275	44225	64	13350	500	33110	50	1	12737755	5694	17.24	0.46	12	0.10	2593.00	96160.00	79700	20230404	-43.91	40000	20231020	11.75	48700	-8.21	20240208	42300	5.67	20240122	79700	-43.91	20230404	40000	11.75	20231020	3.03	N	078340	500	64 억	1429033	N	N	545	N	N
31	20240226	110618	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	44700	-50	5	-0.11	503192100	11254	22.66	44500	45050	44500	58100	31350	44750	44712.29	11.22	-2420	46150	45450	45100	44400	44050	45275	44225	64	13350	500	33110	50	1	12737755	5694	17.24	0.46	12	0.09	2593.00	96160.00	79700	20230404	-43.91	40000	20231020	11.75	48700	-8.21	20240208	42300	5.67	20240122	79700	-43.91	20230404	40000	11.75	20231020	3.03	N	078340	500	64 억	1429033	N	N	545	N	N
32	20240226	100616	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	44900	150	2	0.34	309506500	6918	13.93	44500	45050	44500	58100	31350	44750	44739.30	11.22	-839	46150	45450	45100	44400	44050	45275	44225	64	13350	500	33110	50	1	12737755	5719	17.32	0.47	12	0.05	2593.00	96160.00	79700	20230404	-43.66	40000	20231020	12.25	48700	-7.80	20240208	42300	6.15	20240122	79700	-43.66	20230404	40000	12.25	20231020	3.03	N	078340	500	64 억	1429033	N	N	545	N	N
33	20240226	090616	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	44700	-50	5	-0.11	68104150	1527	3.08	44500	44750	44500	58100	31350	44750	44599.97	11.22	-121	46150	45450	45100	44400	44050	45275	44225	64	13350	500	33110	50	1	12737755	5694	17.24	0.46	12	0.01	2593.00	96160.00	79700	20230404	-43.91	40000	20231020	11.75	48700	-8.21	20240208	42300	5.67	20240122	79700	-43.91	20230404	40000	11.75	20231020	3.03	N	078340	500	64 억	1429033	N	N	545	N	N
34	20240223	160617	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	44750	-750	5	-1.65	2227949300	49423	98.47	45800	45800	44750	59100	31850	45500	45080.30	11.40	-19704	46933	46216	45833	45116	44733	46025	44925	64	13600	500	33670	50	1	12737755	5700	17.26	0.47	12	0.39	2593.00	96160.00	79700	20230404	-43.85	40000	20231020	11.88	48700	-8.11	20240208	42300	5.79	20240122	79700	-43.85	20230404	40000	11.88	20231020	3.04	N	078340	500	64 억	1451500	N	N	545	N	N
35	20240223	150616	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	44850	-650	5	-1.43	1910506200	42337	84.36	45800	45800	44800	59100	31850	45500	45126.14	11.40	-14333	46933	46216	45833	45116	44733	46025	44925	64	13600	500	33670	50	1	12737755	5713	17.30	0.47	12	0.33	2593.00	96160.00	79700	20230404	-43.73	40000	20231020	12.12	48700	-7.91	20240208	42300	6.03	20240122	79700	-43.73	20230404	40000	12.12	20231020	3.04	N	078340	500	64 억	1451500	N	N	831	N	N
36	20240223	140615	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	45050	-450	5	-0.99	1282524100	28382	56.55	45800	45800	45000	59100	31850	45500	45187.92	11.40	-9096	46933	46216	45833	45116	44733	46025	44925	64	13600	500	33670	50	1	12737755	5738	17.37	0.47	12	0.22	2593.00	96160.00	79700	20230404	-43.48	40000	20231020	12.62	48700	-7.49	20240208	42300	6.50	20240122	79700	-43.48	20230404	40000	12.62	20231020	3.04	N	078340	500	64 억	1451500	N	N	831	N	N
37	20240223	130613	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	45050	-450	5	-0.99	1159486950	25654	51.11	45800	45800	45000	59100	31850	45500	45197.10	11.40	-8385	46933	46216	45833	45116	44733	46025	44925	64	13600	500	33670	50	1	12737755	5738	17.37	0.47	12	0.20	2593.00	96160.00	79700	20230404	-43.48	40000	20231020	12.62	48700	-7.49	20240208	42300	6.50	20240122	79700	-43.48	20230404	40000	12.62	20231020	3.04	N	078340	500	64 억	1451500	N	N	831	N	N
38	20240223	120615	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	45100	-400	5	-0.88	887215300	19619	39.09	45800	45800	45000	59100	31850	45500	45222.22	11.40	-5522	46933	46216	45833	45116	44733	46025	44925	64	13600	500	33670	50	1	12737755	5745	17.39	0.47	12	0.15	2593.00	96160.00	79700	20230404	-43.41	40000	20231020	12.75	48700	-7.39	20240208	42300	6.62	20240122	79700	-43.41	20230404	40000	12.75	20231020	3.04	N	078340	500	64 억	1451500	N	N	831	N	N
39	20240223	110609	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	45250	-250	5	-0.55	728768250	16111	32.10	45800	45800	45000	59100	31850	45500	45234.17	11.40	-4780	46933	46216	45833	45116	44733	46025	44925	64	13600	500	33670	50	1	12737755	5764	17.45	0.47	12	0.13	2593.00	96160.00	79700	20230404	-43.22	40000	20231020	13.12	48700	-7.08	20240208	42300	6.97	20240122	79700	-43.22	20230404	40000	13.12	20231020	3.04	N	078340	500	64 억	1451500	N	N	831	N	N
40	20240223	100607	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	45300	-200	5	-0.44	608876700	13459	26.82	45800	45800	45000	59100	31850	45500	45239.33	11.40	-4747	46933	46216	45833	45116	44733	46025	44925	64	13600	500	33670	50	1	12737755	5770	17.47	0.47	12	0.11	2593.00	96160.00	79700	20230404	-43.16	40000	20231020	13.25	48700	-6.98	20240208	42300	7.09	20240122	79700	-43.16	20230404	40000	13.25	20231020	3.04	N	078340	500	64 억	1451500	N	N	831	N	N
41	20240223	090611	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	45350	-150	5	-0.33	132443200	2909	5.80	45800	45800	45350	59100	31850	45500	45528.79	11.40	-1838	46933	46216	45833	45116	44733	46025	44925	64	13600	500	33670	50	1	12737755	5777	17.49	0.47	12	0.02	2593.00	96160.00	79700	20230404	-43.10	40000	20231020	13.38	48700	-6.88	20240208	42300	7.21	20240122	79700	-43.10	20230404	40000	13.38	20231020	3.04	N	078340	500	64 억	1451500	N	N	831	N	N
42	20240222	160603	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	45500	-650	5	-1.41	2274630950	49681	87.71	46300	46550	45450	59900	32350	46150	45784.72	11.41	-2962	47250	46700	46300	45750	45350	46500	45550	64	13750	500	34150	50	1	12737755	5796	17.55	0.47	12	0.39	2593.00	96160.00	79700	20230404	-42.91	40000	20231020	13.75	48700	-6.57	20240208	42300	7.57	20240122	79700	-42.91	20230404	40000	13.75	20231020	3.04	N	078340	500	64 억	1453001	N	N	831	N	N
43	20240222	150613	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	45550	-600	5	-1.30	2071694650	45224	79.84	46300	46550	45450	59900	32350	46150	45809.62	11.41	-252	47250	46700	46300	45750	45350	46500	45550	64	13750	500	34150	50	1	12737755	5802	17.57	0.47	12	0.36	2593.00	96160.00	79700	20230404	-42.85	40000	20231020	13.88	48700	-6.47	20240208	42300	7.68	20240122	79700	-42.85	20230404	40000	13.88	20231020	3.04	N	078340	500	64 억	1453001	N	N	713	N	N
44	20240222	140611	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	45650	-500	5	-1.08	1736435100	37860	66.84	46300	46550	45600	59900	32350	46150	45864.63	11.41	538	47250	46700	46300	45750	45350	46500	45550	64	13750	500	34150	50	1	12737755	5815	17.61	0.47	12	0.30	2593.00	96160.00	79700	20230404	-42.72	40000	20231020	14.12	48700	-6.26	20240208	42300	7.92	20240122	79700	-42.72	20230404	40000	14.12	20231020	3.04	N	078340	500	64 억	1453001	N	N	713	N	N
45	20240222	130558	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	45750	-400	5	-0.87	1506824600	32834	57.96	46300	46550	45700	59900	32350	46150	45892.20	11.41	883	47250	46700	46300	45750	45350	46500	45550	64	13750	500	34150	50	1	12737755	5828	17.64	0.48	12	0.26	2593.00	96160.00	79700	20230404	-42.60	40000	20231020	14.38	48700	-6.06	20240208	42300	8.16	20240122	79700	-42.60	20230404	40000	14.38	20231020	3.04	N	078340	500	64 억	1453001	N	N	713	N	N
46	20240222	120608	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	45850	-300	5	-0.65	1313489900	28609	50.51	46300	46550	45700	59900	32350	46150	45911.76	11.41	1511	47250	46700	46300	45750	45350	46500	45550	64	13750	500	34150	50	1	12737755	5840	17.68	0.48	12	0.22	2593.00	96160.00	79700	20230404	-42.47	40000	20231020	14.62	48700	-5.85	20240208	42300	8.39	20240122	79700	-42.47	20230404	40000	14.62	20231020	3.04	N	078340	500	64 억	1453001	N	N	713	N	N
47	20240222	110604	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	45800	-350	5	-0.76	1090784900	23748	41.92	46300	46550	45700	59900	32350	46150	45931.64	11.41	1428	47250	46700	46300	45750	45350	46500	45550	64	13750	500	34150	50	1	12737755	5834	17.66	0.48	12	0.19	2593.00	96160.00	79700	20230404	-42.53	40000	20231020	14.50	48700	-5.95	20240208	42300	8.27	20240122	79700	-42.53	20230404	40000	14.50	20231020	3.04	N	078340	500	64 억	1453001	N	N	713	N	N
48	20240222	100600	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	45750	-400	5	-0.87	584882350	12743	22.50	46300	46550	45700	59900	32350	46150	45898.30	11.41	1143	47250	46700	46300	45750	45350	46500	45550	64	13750	500	34150	50	1	12737755	5828	17.64	0.48	12	0.10	2593.00	96160.00	79700	20230404	-42.60	40000	20231020	14.38	48700	-6.06	20240208	42300	8.16	20240122	79700	-42.60	20230404	40000	14.38	20231020	3.04	N	078340	500	64 억	1453001	N	N	713	N	N
49	20240222	090610	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	46250	100	2	0.22	31281900	675	1.19	46300	46550	46200	59900	32350	46150	46343.84	11.41	-182	47250	46700	46300	45750	45350	46500	45550	64	13750	500	34150	50	1	12737755	5891	17.84	0.48	12	0.01	2593.00	96160.00	79700	20230404	-41.97	40000	20231020	15.62	48700	-5.03	20240208	42300	9.34	20240122	79700	-41.97	20230404	40000	15.62	20231020	3.04	N	078340	500	64 억	1453001	N	N	713	N	N
50	20240221	160604	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	46150	-750	5	-1.60	2616367550	56394	141.54	46600	46850	45900	60900	32850	46900	46398.82	11.45	-9781	48066	47482	47166	46582	46266	47325	46425	64	14000	500	34700	50	1	12737755	5878	17.80	0.48	12	0.44	2593.00	96160.00	79700	20230404	-42.10	40000	20231020	15.38	48700	-5.24	20240208	42300	9.10	20240122	79700	-42.10	20230404	40000	15.38	20231020	3.04	N	078340	500	64 억	1458008	N	N	713	N	N
51	20240221	150558	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	46000	-900	5	-1.92	2375229900	51166	128.42	46600	46850	45900	60900	32850	46900	46422.04	11.45	-8905	48066	47482	47166	46582	46266	47325	46425	64	14000	500	34700	50	1	12737755	5859	17.74	0.48	12	0.40	2593.00	96160.00	79700	20230404	-42.28	40000	20231020	15.00	48700	-5.54	20240208	42300	8.75	20240122	79700	-42.28	20230404	40000	15.00	20231020	3.04	N	078340	500	64 억	1458008	N	N	1130	N	N
52	20240221	140600	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	46550	-350	5	-0.75	1652817350	35516	89.14	46600	46850	46300	60900	32850	46900	46537.26	11.45	-6912	48066	47482	47166	46582	46266	47325	46425	64	14000	500	34700	50	1	12737755	5929	17.95	0.48	12	0.28	2593.00	96160.00	79700	20230404	-41.59	40000	20231020	16.38	48700	-4.41	20240208	42300	10.05	20240122	79700	-41.59	20230404	40000	16.38	20231020	3.04	N	078340	500	64 억	1458008	N	N	1130	N	N
53	20240221	130601	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	46500	-400	5	-0.85	1347190250	28947	72.65	46600	46850	46300	60900	32850	46900	46539.89	11.45	-8440	48066	47482	47166	46582	46266	47325	46425	64	14000	500	34700	50	1	12737755	5923	17.93	0.48	12	0.23	2593.00	96160.00	79700	20230404	-41.66	40000	20231020	16.25	48700	-4.52	20240208	42300	9.93	20240122	79700	-41.66	20230404	40000	16.25	20231020	3.04	N	078340	500	64 억	1458008	N	N	1130	N	N
54	20240221	120600	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	46500	-400	5	-0.85	1126725150	24203	60.75	46600	46850	46300	60900	32850	46900	46553.12	11.45	-6513	48066	47482	47166	46582	46266	47325	46425	64	14000	500	34700	50	1	12737755	5923	17.93	0.48	12	0.19	2593.00	96160.00	79700	20230404	-41.66	40000	20231020	16.25	48700	-4.52	20240208	42300	9.93	20240122	79700	-41.66	20230404	40000	16.25	20231020	3.04	N	078340	500	64 억	1458008	N	N	1130	N	N
55	20240221	110606	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	46700	-200	5	-0.43	834463800	17940	45.03	46600	46850	46300	60900	32850	46900	46514.15	11.45	-3311	48066	47482	47166	46582	46266	47325	46425	64	14000	500	34700	50	1	12737755	5949	18.01	0.49	12	0.14	2593.00	96160.00	79700	20230404	-41.41	40000	20231020	16.75	48700	-4.11	20240208	42300	10.40	20240122	79700	-41.41	20230404	40000	16.75	20231020	3.04	N	078340	500	64 억	1458008	N	N	1130	N	N
56	20240221	100558	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	46600	-300	5	-0.64	584613250	12581	31.58	46600	46750	46300	60900	32850	46900	46467.95	11.45	-3581	48066	47482	47166	46582	46266	47325	46425	64	14000	500	34700	50	1	12737755	5936	17.97	0.48	12	0.10	2593.00	96160.00	79700	20230404	-41.53	40000	20231020	16.50	48700	-4.31	20240208	42300	10.17	20240122	79700	-41.53	20230404	40000	16.50	20231020	3.04	N	078340	500	64 억	1458008	N	N	1130	N	N
57	20240221	090558	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	46650	-250	5	-0.53	225878550	4860	12.20	46600	46650	46300	60900	32850	46900	46477.07	11.45	-770	48066	47482	47166	46582	46266	47325	46425	64	14000	500	34700	50	1	12737755	5942	17.99	0.49	12	0.04	2593.00	96160.00	79700	20230404	-41.47	40000	20231020	16.62	48700	-4.21	20240208	42300	10.28	20240122	79700	-41.47	20230404	40000	16.62	20231020	3.04	N	078340	500	64 억	1458008	N	N	1130	N	N
58	20240220	160553	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	46900	-550	5	-1.16	1873527600	39719	119.47	47500	47750	46850	61600	33250	47450	47169.81	11.45	-3601	48883	48166	47783	47066	46683	47975	46875	64	14150	500	35110	50	1	12737755	5974	18.09	0.49	12	0.31	2593.00	96160.00	79700	20230404	-41.15	40000	20231020	17.25	48700	-3.70	20240208	42300	10.87	20240122	79700	-41.15	20230404	40000	17.25	20231020	3.05	N	078340	500	64 억	1457903	N	N	1130	N	N
59	20240220	150556	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	46900	-550	5	-1.16	1738691800	36844	110.82	47500	47750	46850	61600	33250	47450	47190.64	11.45	-2815	48883	48166	47783	47066	46683	47975	46875	64	14150	500	35110	50	1	12737755	5974	18.09	0.49	12	0.29	2593.00	96160.00	79700	20230404	-41.15	40000	20231020	17.25	48700	-3.70	20240208	42300	10.87	20240122	79700	-41.15	20230404	40000	17.25	20231020	3.05	N	078340	500	64 억	1457903	N	N	304	N	N
60	20240220	140557	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	47150	-300	5	-0.63	1516483100	32112	96.59	47500	47750	46900	61600	33250	47450	47224.81	11.45	-2072	48883	48166	47783	47066	46683	47975	46875	64	14150	500	35110	50	1	12737755	6006	18.18	0.49	12	0.25	2593.00	96160.00	79700	20230404	-40.84	40000	20231020	17.88	48700	-3.18	20240208	42300	11.47	20240122	79700	-40.84	20230404	40000	17.88	20231020	3.05	N	078340	500	64 억	1457903	N	N	304	N	N
61	20240220	130556	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	47100	-350	5	-0.74	1425497950	30182	90.78	47500	47750	46900	61600	33250	47450	47230.07	11.45	-2312	48883	48166	47783	47066	46683	47975	46875	64	14150	500	35110	50	1	12737755	5999	18.16	0.49	12	0.24	2593.00	96160.00	79700	20230404	-40.90	40000	20231020	17.75	48700	-3.29	20240208	42300	11.35	20240122	79700	-40.90	20230404	40000	17.75	20231020	3.05	N	078340	500	64 억	1457903	N	N	304	N	N
62	20240220	120554	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	47100	-350	5	-0.74	1290821500	27320	82.17	47500	47750	46900	61600	33250	47450	47248.22	11.45	-3071	48883	48166	47783	47066	46683	47975	46875	64	14150	500	35110	50	1	12737755	5999	18.16	0.49	12	0.21	2593.00	96160.00	79700	20230404	-40.90	40000	20231020	17.75	48700	-3.29	20240208	42300	11.35	20240122	79700	-40.90	20230404	40000	17.75	20231020	3.05	N	078340	500	64 억	1457903	N	N	304	N	N
63	20240220	110553	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	47000	-450	5	-0.95	1181635200	24997	75.19	47500	47750	46950	61600	33250	47450	47271.08	11.45	-2652	48883	48166	47783	47066	46683	47975	46875	64	14150	500	35110	50	1	12737755	5987	18.13	0.49	12	0.20	2593.00	96160.00	79700	20230404	-41.03	40000	20231020	17.50	48700	-3.49	20240208	42300	11.11	20240122	79700	-41.03	20230404	40000	17.50	20231020	3.05	N	078340	500	64 억	1457903	N	N	304	N	N
64	20240220	100544	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	47100	-350	5	-0.74	864622500	18261	54.93	47500	47750	47000	61600	33250	47450	47348.04	11.45	-285	48883	48166	47783	47066	46683	47975	46875	64	14150	500	35110	50	1	12737755	5999	18.16	0.49	12	0.14	2593.00	96160.00	79700	20230404	-40.90	40000	20231020	17.75	48700	-3.29	20240208	42300	11.35	20240122	79700	-40.90	20230404	40000	17.75	20231020	3.05	N	078340	500	64 억	1457903	N	N	304	N	N
65	20240220	090558	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	47550	100	2	0.21	353204800	7434	22.36	47500	47750	47450	61600	33250	47450	47512.08	11.45	2733	48883	48166	47783	47066	46683	47975	46875	64	14150	500	35110	50	1	12737755	6057	18.34	0.49	12	0.06	2593.00	96160.00	79700	20230404	-40.34	40000	20231020	18.88	48700	-2.36	20240208	42300	12.41	20240122	79700	-40.34	20230404	40000	18.88	20231020	3.05	N	078340	500	64 억	1457903	N	N	304	N	N
66	20240219	160555	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	47450	-750	5	-1.56	1587519750	33207	121.49	48000	48500	47400	62600	33750	48200	47807.49	11.52	-8331	49000	48600	47950	47550	46900	48800	47750	64	14400	500	35660	50	1	12737755	6044	18.30	0.49	12	0.26	2593.00	96160.00	79700	20230404	-40.46	40000	20231020	18.62	48700	-2.57	20240208	42300	12.17	20240122	79700	-40.46	20230404	40000	18.62	20231020	3.05	N	078340	500	64 억	1466811	N	N	304	N	N
67	20240219	150600	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	47600	-600	5	-1.24	1368333050	28591	104.60	48000	48500	47400	62600	33750	48200	47858.79	11.52	-7155	49000	48600	47950	47550	46900	48800	47750	64	14400	500	35660	50	1	12737755	6063	18.36	0.50	12	0.22	2593.00	96160.00	79700	20230404	-40.28	40000	20231020	19.00	48700	-2.26	20240208	42300	12.53	20240122	79700	-40.28	20230404	40000	19.00	20231020	3.05	N	078340	500	64 억	1466811	N	N	631	N	N
68	20240219	140558	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	47600	-600	5	-1.24	1223739350	25549	93.47	48000	48500	47400	62600	33750	48200	47897.66	11.52	-5318	49000	48600	47950	47550	46900	48800	47750	64	14400	500	35660	50	1	12737755	6063	18.36	0.50	12	0.20	2593.00	96160.00	79700	20230404	-40.28	40000	20231020	19.00	48700	-2.26	20240208	42300	12.53	20240122	79700	-40.28	20230404	40000	19.00	20231020	3.05	N	078340	500	64 억	1466811	N	N	631	N	N
69	20240219	130557	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	47550	-650	5	-1.35	1123154550	23433	85.73	48000	48500	47400	62600	33750	48200	47930.38	11.52	-4791	49000	48600	47950	47550	46900	48800	47750	64	14400	500	35660	50	1	12737755	6057	18.34	0.49	12	0.18	2593.00	96160.00	79700	20230404	-40.34	40000	20231020	18.88	48700	-2.36	20240208	42300	12.41	20240122	79700	-40.34	20230404	40000	18.88	20231020	3.05	N	078340	500	64 억	1466811	N	N	631	N	N
70	20240219	120557	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	47650	-550	5	-1.14	1012791950	21116	77.25	48000	48500	47400	62600	33750	48200	47963.17	11.52	-3718	49000	48600	47950	47550	46900	48800	47750	64	14400	500	35660	50	1	12737755	6070	18.38	0.50	12	0.17	2593.00	96160.00	79700	20230404	-40.21	40000	20231020	19.12	48700	-2.16	20240208	42300	12.65	20240122	79700	-40.21	20230404	40000	19.12	20231020	3.05	N	078340	500	64 억	1466811	N	N	631	N	N
71	20240219	110556	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	48000	-200	5	-0.41	590964500	12274	44.91	48000	48500	47900	62600	33750	48200	48147.64	11.52	-1556	49000	48600	47950	47550	46900	48800	47750	64	14400	500	35660	50	1	12737755	6114	18.51	0.50	12	0.10	2593.00	96160.00	79700	20230404	-39.77	40000	20231020	20.00	48700	-1.44	20240208	42300	13.48	20240122	79700	-39.77	20230404	40000	20.00	20231020	3.05	N	078340	500	64 억	1466811	N	N	631	N	N
72	20240219	100551	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	48200	0	3	0.00	318209300	6603	24.16	48000	48500	47900	62600	33750	48200	48191.62	11.52	835	49000	48600	47950	47550	46900	48800	47750	64	14400	500	35660	50	1	12737755	6140	18.59	0.50	12	0.05	2593.00	96160.00	79700	20230404	-39.52	40000	20231020	20.50	48700	-1.03	20240208	42300	13.95	20240122	79700	-39.52	20230404	40000	20.50	20231020	3.05	N	078340	500	64 억	1466811	N	N	631	N	N
73	20240219	090552	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	48050	-150	5	-0.31	45734500	951	3.48	48000	48250	47900	62600	33750	48200	48090.15	11.52	347	49000	48600	47950	47550	46900	48800	47750	64	14400	500	35660	50	1	12737755	6120	18.53	0.50	12	0.01	2593.00	96160.00	79700	20230404	-39.71	40000	20231020	20.12	48700	-1.33	20240208	42300	13.59	20240122	79700	-39.71	20230404	40000	20.12	20231020	3.05	N	078340	500	64 억	1466811	N	N	631	N	N
74	20240216	160551	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	48200	750	2	1.58	1293713350	27048	60.65	47550	48350	47300	61600	33250	47450	47830.24	11.23	6392	49050	48250	47850	47050	46650	48050	46850	64	14150	500	35110	50	1	12737755	6140	18.59	0.50	12	0.21	2593.00	96160.00	79700	20230404	-39.52	40000	20231020	20.50	48700	-1.03	20240208	42300	13.95	20240122	79700	-39.52	20230404	40000	20.50	20231020	3.01	N	078340	500	64 억	1430367	N	N	631	N	N
75	20240216	150554	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	48150	700	2	1.48	1182896500	24748	55.50	47550	48350	47300	61600	33250	47450	47797.66	11.23	5823	49050	48250	47850	47050	46650	48050	46850	64	14150	500	35110	50	1	12737755	6133	18.57	0.50	12	0.19	2593.00	96160.00	79700	20230404	-39.59	40000	20231020	20.38	48700	-1.13	20240208	42300	13.83	20240122	79700	-39.59	20230404	40000	20.38	20231020	3.01	N	078340	500	64 억	1430367	N	N	2134	N	N
76	20240216	140558	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	48050	600	2	1.26	908527850	19029	42.67	47550	48350	47300	61600	33250	47450	47744.38	11.23	4012	49050	48250	47850	47050	46650	48050	46850	64	14150	500	35110	50	1	12737755	6120	18.53	0.50	12	0.15	2593.00	96160.00	79700	20230404	-39.71	40000	20231020	20.12	48700	-1.33	20240208	42300	13.59	20240122	79700	-39.71	20230404	40000	20.12	20231020	3.01	N	078340	500	64 억	1430367	N	N	2134	N	N
77	20240216	130550	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	47850	400	2	0.84	653967100	13735	30.80	47550	47950	47300	61600	33250	47450	47613.19	11.23	1286	49050	48250	47850	47050	46650	48050	46850	64	14150	500	35110	50	1	12737755	6095	18.45	0.50	12	0.11	2593.00	96160.00	79700	20230404	-39.96	40000	20231020	19.62	48700	-1.75	20240208	42300	13.12	20240122	79700	-39.96	20230404	40000	19.62	20231020	3.01	N	078340	500	64 억	1430367	N	N	2134	N	N
78	20240216	120552	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	47800	350	2	0.74	574326900	12070	27.07	47550	47950	47300	61600	33250	47450	47583.01	11.23	718	49050	48250	47850	47050	46650	48050	46850	64	14150	500	35110	50	1	12737755	6089	18.43	0.50	12	0.09	2593.00	96160.00	79700	20230404	-40.03	40000	20231020	19.50	48700	-1.85	20240208	42300	13.00	20240122	79700	-40.03	20230404	40000	19.50	20231020	3.01	N	078340	500	64 억	1430367	N	N	2134	N	N
79	20240216	110559	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	47550	100	2	0.21	427639050	9003	20.19	47550	47850	47300	61600	33250	47450	47499.62	11.23	1348	49050	48250	47850	47050	46650	48050	46850	64	14150	500	35110	50	1	12737755	6057	18.34	0.49	12	0.07	2593.00	96160.00	79700	20230404	-40.34	40000	20231020	18.88	48700	-2.36	20240208	42300	12.41	20240122	79700	-40.34	20230404	40000	18.88	20231020	3.01	N	078340	500	64 억	1430367	N	N	2134	N	N
80	20240216	100552	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	47450	0	3	0.00	273671650	5757	12.91	47550	47850	47300	61600	33250	47450	47537.20	11.23	527	49050	48250	47850	47050	46650	48050	46850	64	14150	500	35110	50	1	12737755	6044	18.30	0.49	12	0.05	2593.00	96160.00	79700	20230404	-40.46	40000	20231020	18.62	48700	-2.57	20240208	42300	12.17	20240122	79700	-40.46	20230404	40000	18.62	20231020	3.01	N	078340	500	64 억	1430367	N	N	2134	N	N
81	20240216	090545	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	47550	100	2	0.21	60935100	1285	2.88	47550	47850	47300	61600	33250	47450	47420.31	11.23	-465	49050	48250	47850	47050	46650	48050	46850	64	14150	500	35110	50	1	12737755	6057	18.34	0.49	12	0.01	2593.00	96160.00	79700	20230404	-40.34	40000	20231020	18.88	48700	-2.36	20240208	42300	12.41	20240122	79700	-40.34	20230404	40000	18.88	20231020	3.01	N	078340	500	64 억	1430367	N	N	2134	N	N
82	20240215	160549	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	47450	-650	5	-1.35	2123249900	44169	79.91	48550	48650	47450	62500	33700	48100	48072.89	11.27	-6529	48866	48482	47816	47432	46766	48675	47625	64	14400	500	35590	50	1	12737755	6044	18.30	0.49	12	0.35	2593.00	96160.00	79700	20230404	-40.46	40000	20231020	18.62	48700	-2.57	20240208	42300	12.17	20240122	79700	-40.46	20230404	40000	18.62	20231020	3.01	N	078340	500	64 억	1434943	N	N	2134	N	N
83	20240215	150553	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	47650	-450	5	-0.94	1924843350	39993	72.36	48550	48650	47650	62500	33700	48100	48129.56	11.27	-5552	48866	48482	47816	47432	46766	48675	47625	64	14400	500	35590	50	1	12737755	6070	18.38	0.50	12	0.31	2593.00	96160.00	79700	20230404	-40.21	40000	20231020	19.12	48700	-2.16	20240208	42300	12.65	20240122	79700	-40.21	20230404	40000	19.12	20231020	3.01	N	078340	500	64 억	1434943	N	N	1491	N	N
84	20240215	140549	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	48050	-50	5	-0.10	1648573100	34220	61.91	48550	48650	47800	62500	33700	48100	48175.88	11.27	-3615	48866	48482	47816	47432	46766	48675	47625	64	14400	500	35590	50	1	12737755	6120	18.53	0.50	12	0.27	2593.00	96160.00	79700	20230404	-39.71	40000	20231020	20.12	48700	-1.33	20240208	42300	13.59	20240122	79700	-39.71	20230404	40000	20.12	20231020	3.01	N	078340	500	64 억	1434943	N	N	1491	N	N
85	20240215	130544	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	48000	-100	5	-0.21	1486812050	30855	55.82	48550	48650	47800	62500	33700	48100	48187.28	11.27	-1587	48866	48482	47816	47432	46766	48675	47625	64	14400	500	35590	50	1	12737755	6114	18.51	0.50	12	0.24	2593.00	96160.00	79700	20230404	-39.77	40000	20231020	20.00	48700	-1.44	20240208	42300	13.48	20240122	79700	-39.77	20230404	40000	20.00	20231020	3.01	N	078340	500	64 억	1434943	N	N	1491	N	N
86	20240215	120548	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	48100	0	3	0.00	1121928700	23253	42.07	48550	48650	47800	62500	33700	48100	48249.25	11.27	-439	48866	48482	47816	47432	46766	48675	47625	64	14400	500	35590	50	1	12737755	6127	18.55	0.50	12	0.18	2593.00	96160.00	79700	20230404	-39.65	40000	20231020	20.25	48700	-1.23	20240208	42300	13.71	20240122	79700	-39.65	20230404	40000	20.25	20231020	3.01	N	078340	500	64 억	1434943	N	N	1491	N	N
87	20240215	110545	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	48100	0	3	0.00	1038562250	21520	38.94	48550	48650	47800	62500	33700	48100	48260.88	11.27	-528	48866	48482	47816	47432	46766	48675	47625	64	14400	500	35590	50	1	12737755	6127	18.55	0.50	12	0.17	2593.00	96160.00	79700	20230404	-39.65	40000	20231020	20.25	48700	-1.23	20240208	42300	13.71	20240122	79700	-39.65	20230404	40000	20.25	20231020	3.01	N	078340	500	64 억	1434943	N	N	1491	N	N
88	20240215	100544	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	48300	200	2	0.42	845309000	17514	31.69	48550	48650	47800	62500	33700	48100	48265.46	11.27	-192	48866	48482	47816	47432	46766	48675	47625	64	14400	500	35590	50	1	12737755	6152	18.63	0.50	12	0.14	2593.00	96160.00	79700	20230404	-39.40	40000	20231020	20.75	48700	-0.82	20240208	42300	14.18	20240122	79700	-39.40	20230404	40000	20.75	20231020	3.01	N	078340	500	64 억	1434943	N	N	1491	N	N
89	20240215	090545	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	47800	-300	5	-0.62	175408900	3643	6.59	48550	48550	47800	62500	33700	48100	48150.60	11.27	-473	48866	48482	47816	47432	46766	48675	47625	64	14400	500	35590	50	1	12737755	6089	18.43	0.50	12	0.03	2593.00	96160.00	79700	20230404	-40.03	40000	20231020	19.50	48700	-1.85	20240208	42300	13.00	20240122	79700	-40.03	20230404	40000	19.50	20231020	3.01	N	078340	500	64 억	1434943	N	N	1491	N	N
90	20240214	160542	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	48100	100	2	0.21	2631630900	55198	90.25	47400	48200	47150	62400	33600	48000	47674.98	11.25	10782	49333	48666	47983	47316	46633	49000	47650	64	14400	500	35520	50	1	12737755	6127	18.55	0.50	12	0.43	2593.00	96160.00	79700	20230404	-39.65	40000	20231020	20.25	48700	-1.23	20240208	42300	13.71	20240122	79700	-39.65	20230404	40000	20.25	20231020	3.00	N	078340	500	64 억	1432993	N	N	1491	N	N
91	20240214	150543	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	48100	100	2	0.21	2502591350	52515	85.86	47400	48200	47150	62400	33600	48000	47654.79	11.25	10790	49333	48666	47983	47316	46633	49000	47650	64	14400	500	35520	50	1	12737755	6127	18.55	0.50	12	0.41	2593.00	96160.00	79700	20230404	-39.65	40000	20231020	20.25	48700	-1.23	20240208	42300	13.71	20240122	79700	-39.65	20230404	40000	20.25	20231020	3.00	N	078340	500	64 억	1432993	N	N	5151	N	N
92	20240214	140541	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	47800	-200	5	-0.42	2027663000	42614	69.68	47400	47900	47150	62400	33600	48000	47582.09	11.25	8417	49333	48666	47983	47316	46633	49000	47650	64	14400	500	35520	50	1	12737755	6089	18.43	0.50	12	0.33	2593.00	96160.00	79700	20230404	-40.03	40000	20231020	19.50	48700	-1.85	20240208	42300	13.00	20240122	79700	-40.03	20230404	40000	19.50	20231020	3.00	N	078340	500	64 억	1432993	N	N	5151	N	N
93	20240214	130542	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	47750	-250	5	-0.52	1577933700	33201	54.28	47400	47900	47150	62400	33600	48000	47526.69	11.25	5493	49333	48666	47983	47316	46633	49000	47650	64	14400	500	35520	50	1	12737755	6082	18.41	0.50	12	0.26	2593.00	96160.00	79700	20230404	-40.09	40000	20231020	19.38	48700	-1.95	20240208	42300	12.88	20240122	79700	-40.09	20230404	40000	19.38	20231020	3.00	N	078340	500	64 억	1432993	N	N	5151	N	N
94	20240214	120538	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	47650	-350	5	-0.73	1346223000	28350	46.35	47400	47850	47150	62400	33600	48000	47485.82	11.25	3879	49333	48666	47983	47316	46633	49000	47650	64	14400	500	35520	50	1	12737755	6070	18.38	0.50	12	0.22	2593.00	96160.00	79700	20230404	-40.21	40000	20231020	19.12	48700	-2.16	20240208	42300	12.65	20240122	79700	-40.21	20230404	40000	19.12	20231020	3.00	N	078340	500	64 억	1432993	N	N	5151	N	N
95	20240214	110543	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	47600	-400	5	-0.83	1185884650	24981	40.84	47400	47850	47150	62400	33600	48000	47471.46	11.25	3014	49333	48666	47983	47316	46633	49000	47650	64	14400	500	35520	50	1	12737755	6063	18.36	0.50	12	0.20	2593.00	96160.00	79700	20230404	-40.28	40000	20231020	19.00	48700	-2.26	20240208	42300	12.53	20240122	79700	-40.28	20230404	40000	19.00	20231020	3.00	N	078340	500	64 억	1432993	N	N	5151	N	N
96	20240214	090534	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	47800	-200	5	-0.42	126679000	2673	4.37	47400	47800	47150	62400	33600	48000	47392.07	11.25	389	49333	48666	47983	47316	46633	49000	47650	64	14400	500	35520	50	1	12737755	6089	18.43	0.50	12	0.02	2593.00	96160.00	79700	20230404	-40.03	40000	20231020	19.50	48700	-1.85	20240208	42300	13.00	20240122	79700	-40.03	20230404	40000	19.50	20231020	3.00	N	078340	500	64 억	1432993	N	N	5151	N	N
97	20240213	160536	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	48000	500	2	1.05	2938733450	61049	59.46	47650	48650	47300	61700	33250	47500	48137.53	11.30	-12588	50066	48782	47416	46132	44766	49425	46775	64	14200	500	35150	50	1	12737755	6114	18.51	0.50	12	0.48	2593.00	96160.00	79700	20230404	-39.77	40000	20231020	20.00	48700	-1.44	20240208	42300	13.48	20240122	79700	-39.77	20230404	40000	20.00	20231020	2.98	N	078340	500	64 억	1439878	N	N	5151	N	N
98	20240213	150534	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	48150	650	2	1.37	2785713550	57865	56.36	47650	48650	47300	61700	33250	47500	48141.60	11.30	-11819	50066	48782	47416	46132	44766	49425	46775	64	14200	500	35150	50	1	12737755	6133	18.57	0.50	12	0.45	2593.00	96160.00	79700	20230404	-39.59	40000	20231020	20.38	48700	-1.13	20240208	42300	13.83	20240122	79700	-39.59	20230404	40000	20.38	20231020	2.98	N	078340	500	64 억	1439878	N	N	82	N	N
99	20240213	140542	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	48200	700	2	1.47	2519410800	52347	50.99	47650	48650	47300	61700	33250	47500	48129.04	11.30	-9797	50066	48782	47416	46132	44766	49425	46775	64	14200	500	35150	50	1	12737755	6140	18.59	0.50	12	0.41	2593.00	96160.00	79700	20230404	-39.52	40000	20231020	20.50	48700	-1.03	20240208	42300	13.95	20240122	79700	-39.52	20230404	40000	20.50	20231020	2.98	N	078340	500	64 억	1439878	N	N	82	N	N
100	20240213	130535	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	48100	600	2	1.26	2174785750	45198	44.02	47650	48650	47300	61700	33250	47500	48116.86	11.30	-7881	50066	48782	47416	46132	44766	49425	46775	64	14200	500	35150	50	1	12737755	6127	18.55	0.50	12	0.35	2593.00	96160.00	79700	20230404	-39.65	40000	20231020	20.25	48700	-1.23	20240208	42300	13.71	20240122	79700	-39.65	20230404	40000	20.25	20231020	2.98	N	078340	500	64 억	1439878	N	N	82	N	N
101	20240213	120541	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	48500	1000	2	2.11	1863437500	38756	37.75	47650	48650	47300	61700	33250	47500	48081.26	11.30	-5638	50066	48782	47416	46132	44766	49425	46775	64	14200	500	35150	50	1	12737755	6178	18.70	0.50	12	0.30	2593.00	96160.00	79700	20230404	-39.15	40000	20231020	21.25	48700	-0.41	20240208	42300	14.66	20240122	79700	-39.15	20230404	40000	21.25	20231020	2.98	N	078340	500	64 억	1439878	N	N	82	N	N
102	20240213	110540	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	48550	1050	2	2.21	1477497500	30796	30.00	47650	48550	47300	61700	33250	47500	47976.93	11.30	-3640	50066	48782	47416	46132	44766	49425	46775	64	14200	500	35150	50	1	12737755	6184	18.72	0.50	12	0.24	2593.00	96160.00	79700	20230404	-39.08	40000	20231020	21.38	48700	-0.31	20240208	42300	14.78	20240122	79700	-39.08	20230404	40000	21.38	20231020	2.98	N	078340	500	64 억	1439878	N	N	82	N	N
103	20240213	100445	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N	N	47750	250	2	0.53	827646300	17330	16.88	47650	48100	47300	61700	33250	47500	47758.01	11.30	-4235	50066	48782	47416	46132	44766	49425	46775	64	14200	500	35150	50	1	12737755	6082	18.41	0.50	12	0.14	2593.00	96160.00	79700	20230404	-40.09	40000	20231020	19.38	48700	-1.95	20240208	42300	12.88	20240122	79700	-40.09	20230404	40000	19.38	20231020	2.98	N	078340	500	64 억	1439878	N	N	82	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History