KissMeData/095660/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160748	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21800	0	3	0.00	2464349300	112796	107.39	21800	22100	21650	28300	15300	21800	21848.23	8.74	0	-7584	22066	21932	21666	21532	21266	22000	21600	110	6500	500	15260	50	1	22033719	4803	9.87	0.89	12	0.51	2209.00	24485.00	53000	20230609	-58.87	19100	20240416	14.14	28700	-24.04	20240202	19100	14.14	20240416	53000	-58.87	20230609	19100	14.14	20240416	3.80	N	095660	500	110 억		1925202	N	N	492	N	00	N
3	20240430	150759	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21700	-100	5	-0.46	2304209150	105438	100.39	21800	22100	21650	28300	15300	21800	21853.69	8.74	0	-9764	22066	21932	21666	21532	21266	22000	21600	110	6500	500	15260	50	1	22033719	4781	9.82	0.89	12	0.48	2209.00	24485.00	53000	20230609	-59.06	19100	20240416	13.61	28700	-24.39	20240202	19100	13.61	20240416	53000	-59.06	20230609	19100	13.61	20240416	3.80	N	095660	500	110 억		1925202	N	N	211	N	00	N
4	20240430	140758	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21800	0	3	0.00	1886976550	86235	82.11	21800	22100	21650	28300	15300	21800	21881.79	8.74	0	-10189	22066	21932	21666	21532	21266	22000	21600	110	6500	500	15260	50	1	22033719	4803	9.87	0.89	12	0.39	2209.00	24485.00	53000	20230609	-58.87	19100	20240416	14.14	28700	-24.04	20240202	19100	14.14	20240416	53000	-58.87	20230609	19100	14.14	20240416	3.80	N	095660	500	110 억		1925202	N	N	211	N	00	N
5	20240430	130756	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21700	-100	5	-0.46	1777217200	81192	77.30	21800	22100	21650	28300	15300	21800	21889.07	8.74	0	-9085	22066	21932	21666	21532	21266	22000	21600	110	6500	500	15260	50	1	22033719	4781	9.82	0.89	12	0.37	2209.00	24485.00	53000	20230609	-59.06	19100	20240416	13.61	28700	-24.39	20240202	19100	13.61	20240416	53000	-59.06	20230609	19100	13.61	20240416	3.80	N	095660	500	110 억		1925202	N	N	211	N	00	N
6	20240430	120757	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21800	0	3	0.00	1455541950	66402	63.22	21800	22100	21650	28300	15300	21800	21920.15	8.74	0	-6062	22066	21932	21666	21532	21266	22000	21600	110	6500	500	15260	50	1	22033719	4803	9.87	0.89	12	0.30	2209.00	24485.00	53000	20230609	-58.87	19100	20240416	14.14	28700	-24.04	20240202	19100	14.14	20240416	53000	-58.87	20230609	19100	14.14	20240416	3.80	N	095660	500	110 억		1925202	N	N	211	N	00	N
7	20240430	110754	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21900	100	2	0.46	1203106150	54836	52.21	21800	22100	21650	28300	15300	21800	21940.08	8.74	0	-1816	22066	21932	21666	21532	21266	22000	21600	110	6500	500	15260	50	1	22033719	4825	9.91	0.89	12	0.25	2209.00	24485.00	53000	20230609	-58.68	19100	20240416	14.66	28700	-23.69	20240202	19100	14.66	20240416	53000	-58.68	20230609	19100	14.66	20240416	3.80	N	095660	500	110 억		1925202	N	N	211	N	00	N
8	20240430	100755	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22100	300	2	1.38	814220400	37139	35.36	21800	22100	21650	28300	15300	21800	21923.60	8.74	0	3176	22066	21932	21666	21532	21266	22000	21600	110	6500	500	15260	50	1	22033719	4869	10.00	0.90	12	0.17	2209.00	24485.00	53000	20230609	-58.30	19100	20240416	15.71	28700	-23.00	20240202	19100	15.71	20240416	53000	-58.30	20230609	19100	15.71	20240416	3.80	N	095660	500	110 억		1925202	N	N	211	N	00	N
9	20240430	090806	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21900	100	2	0.46	174135350	7995	7.61	21800	21950	21650	28300	15300	21800	21780.53	8.74	0	3730	22066	21932	21666	21532	21266	22000	21600	110	6500	500	15260	50	1	22033719	4825	9.91	0.89	12	0.04	2209.00	24485.00	53000	20230609	-58.68	19100	20240416	14.66	28700	-23.69	20240202	19100	14.66	20240416	53000	-58.68	20230609	19100	14.66	20240416	3.80	N	095660	500	110 억		1925202	N	N	211	N	00	N
10	20240429	160745	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21800	450	2	2.11	2236475700	103323	122.96	21450	21800	21400	27750	14950	21350	21644.71	8.60	0	32020	21750	21550	21400	21200	21050	21475	21125	110	6400	500	14940	50	1	22033719	4803	9.87	0.89	12	0.47	2209.00	24485.00	53000	20230609	-58.87	19100	20240416	14.14	28700	-24.04	20240202	19100	14.14	20240416	53000	-58.87	20230609	19100	14.14	20240416	3.75	N	095660	500	110 억		1895257	N	N	211	N	00	N
11	20240429	150756	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21600	250	2	1.17	1957997250	90534	107.74	21450	21750	21400	27750	14950	21350	21627.23	8.60	0	26778	21750	21550	21400	21200	21050	21475	21125	110	6400	500	14940	50	1	22033719	4759	9.78	0.88	12	0.41	2209.00	24485.00	53000	20230609	-59.25	19100	20240416	13.09	28700	-24.74	20240202	19100	13.09	20240416	53000	-59.25	20230609	19100	13.09	20240416	3.75	N	095660	500	110 억		1895257	N	N	0	N	00	N
12	20240429	140723	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21750	400	2	1.87	1651767300	76388	90.90	21450	21750	21400	27750	14950	21350	21623.41	8.60	0	22734	21750	21550	21400	21200	21050	21475	21125	110	6400	500	14940	50	1	22033719	4792	9.85	0.89	12	0.35	2209.00	24485.00	53000	20230609	-58.96	19100	20240416	13.87	28700	-24.22	20240202	19100	13.87	20240416	53000	-58.96	20230609	19100	13.87	20240416	3.75	N	095660	500	110 억		1895257	N	N	0	N	00	N
13	20240429	130755	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21700	350	2	1.64	1338943450	61964	73.74	21450	21750	21400	27750	14950	21350	21608.44	8.60	0	20781	21750	21550	21400	21200	21050	21475	21125	110	6400	500	14940	50	1	22033719	4781	9.82	0.89	12	0.28	2209.00	24485.00	53000	20230609	-59.06	19100	20240416	13.61	28700	-24.39	20240202	19100	13.61	20240416	53000	-59.06	20230609	19100	13.61	20240416	3.75	N	095660	500	110 억		1895257	N	N	0	N	00	N
14	20240429	120755	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21600	250	2	1.17	932590350	43185	51.39	21450	21750	21400	27750	14950	21350	21595.28	8.60	0	7577	21750	21550	21400	21200	21050	21475	21125	110	6400	500	14940	50	1	22033719	4759	9.78	0.88	12	0.20	2209.00	24485.00	53000	20230609	-59.25	19100	20240416	13.09	28700	-24.74	20240202	19100	13.09	20240416	53000	-59.25	20230609	19100	13.09	20240416	3.75	N	095660	500	110 억		1895257	N	N	0	N	00	N
15	20240429	110729	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21600	250	2	1.17	851322850	39423	46.91	21450	21750	21400	27750	14950	21350	21594.62	8.60	0	7217	21750	21550	21400	21200	21050	21475	21125	110	6400	500	14940	50	1	22033719	4759	9.78	0.88	12	0.18	2209.00	24485.00	53000	20230609	-59.25	19100	20240416	13.09	28700	-24.74	20240202	19100	13.09	20240416	53000	-59.25	20230609	19100	13.09	20240416	3.75	N	095660	500	110 억		1895257	N	N	0	N	00	N
16	20240429	100754	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21550	200	2	0.94	636543800	29458	35.06	21450	21750	21400	27750	14950	21350	21608.58	8.60	0	4670	21750	21550	21400	21200	21050	21475	21125	110	6400	500	14940	50	1	22033719	4748	9.76	0.88	12	0.13	2209.00	24485.00	53000	20230609	-59.34	19100	20240416	12.83	28700	-24.91	20240202	19100	12.83	20240416	53000	-59.34	20230609	19100	12.83	20240416	3.75	N	095660	500	110 억		1895257	N	N	0	N	00	N
17	20240429	090755	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21700	350	2	1.64	183566550	8477	10.09	21450	21750	21450	27750	14950	21350	21654.91	8.60	0	752	21750	21550	21400	21200	21050	21475	21125	110	6400	500	14940	50	1	22033719	4781	9.82	0.89	12	0.04	2209.00	24485.00	53000	20230609	-59.06	19100	20240416	13.61	28700	-24.39	20240202	19100	13.61	20240416	53000	-59.06	20230609	19100	13.61	20240416	3.75	N	095660	500	110 억		1895257	N	N	0	N	00	N
18	20240426	160751	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21350	150	2	0.71	1784633400	83405	83.59	21450	21600	21250	27550	14850	21200	21397.30	8.66	0	-8817	22066	21632	21216	20782	20366	21850	21000	110	6350	500	14840	50	1	22033719	4704	9.67	0.87	12	0.38	2209.00	24485.00	53000	20230609	-59.72	19100	20240416	11.78	28700	-25.61	20240202	19100	11.78	20240416	53000	-59.72	20230609	19100	11.78	20240416	3.78	N	095660	500	110 억		1907400	N	N	306	N	00	N
19	20240426	150752	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21350	150	2	0.71	1641291450	76702	76.87	21450	21600	21250	27550	14850	21200	21398.29	8.66	0	-9668	22066	21632	21216	20782	20366	21850	21000	110	6350	500	14840	50	1	22033719	4704	9.67	0.87	12	0.35	2209.00	24485.00	53000	20230609	-59.72	19100	20240416	11.78	28700	-25.61	20240202	19100	11.78	20240416	53000	-59.72	20230609	19100	11.78	20240416	3.78	N	095660	500	110 억		1907400	N	N	306	N	00	N
20	20240426	140749	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21350	150	2	0.71	1319099800	61620	61.76	21450	21600	21250	27550	14850	21200	21407.01	8.66	0	-2872	22066	21632	21216	20782	20366	21850	21000	110	6350	500	14840	50	1	22033719	4704	9.67	0.87	12	0.28	2209.00	24485.00	53000	20230609	-59.72	19100	20240416	11.78	28700	-25.61	20240202	19100	11.78	20240416	53000	-59.72	20230609	19100	11.78	20240416	3.78	N	095660	500	110 억		1907400	N	N	306	N	00	N
21	20240426	130751	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21350	150	2	0.71	1195084500	55817	55.94	21450	21600	21250	27550	14850	21200	21410.76	8.66	0	-923	22066	21632	21216	20782	20366	21850	21000	110	6350	500	14840	50	1	22033719	4704	9.67	0.87	12	0.25	2209.00	24485.00	53000	20230609	-59.72	19100	20240416	11.78	28700	-25.61	20240202	19100	11.78	20240416	53000	-59.72	20230609	19100	11.78	20240416	3.78	N	095660	500	110 억		1907400	N	N	306	N	00	N
22	20240426	120749	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21350	150	2	0.71	1103855900	51550	51.66	21450	21600	21250	27550	14850	21200	21413.31	8.66	0	-11	22066	21632	21216	20782	20366	21850	21000	110	6350	500	14840	50	1	22033719	4704	9.67	0.87	12	0.23	2209.00	24485.00	53000	20230609	-59.72	19100	20240416	11.78	28700	-25.61	20240202	19100	11.78	20240416	53000	-59.72	20230609	19100	11.78	20240416	3.78	N	095660	500	110 억		1907400	N	N	306	N	00	N
23	20240426	110749	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21400	200	2	0.94	834443250	38972	39.06	21450	21600	21250	27550	14850	21200	21411.35	8.66	0	1703	22066	21632	21216	20782	20366	21850	21000	110	6350	500	14840	50	1	22033719	4715	9.69	0.87	12	0.18	2209.00	24485.00	53000	20230609	-59.62	19100	20240416	12.04	28700	-25.44	20240202	19100	12.04	20240416	53000	-59.62	20230609	19100	12.04	20240416	3.78	N	095660	500	110 억		1907400	N	N	306	N	00	N
24	20240426	100748	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21350	150	2	0.71	434709250	20326	20.37	21450	21600	21250	27550	14850	21200	21386.86	8.66	0	-4186	22066	21632	21216	20782	20366	21850	21000	110	6350	500	14840	50	1	22033719	4704	9.67	0.87	12	0.09	2209.00	24485.00	53000	20230609	-59.72	19100	20240416	11.78	28700	-25.61	20240202	19100	11.78	20240416	53000	-59.72	20230609	19100	11.78	20240416	3.78	N	095660	500	110 억		1907400	N	N	306	N	00	N
25	20240426	090753	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21400	200	2	0.94	140976700	6587	6.60	21450	21600	21250	27550	14850	21200	21402.26	8.66	0	90	22066	21632	21216	20782	20366	21850	21000	110	6350	500	14840	50	1	22033719	4715	9.69	0.87	12	0.03	2209.00	24485.00	53000	20230609	-59.62	19100	20240416	12.04	28700	-25.44	20240202	19100	12.04	20240416	53000	-59.62	20230609	19100	12.04	20240416	3.78	N	095660	500	110 억		1907400	N	N	306	N	00	N
26	20240425	160745	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21200	100	2	0.47	2113221250	99073	190.83	20850	21650	20800	27400	14800	21100	21330.06	8.68	0	-3808	21433	21266	21033	20866	20633	21350	20950	110	6300	500	14770	50	1	22033719	4671	9.60	0.87	12	0.45	2209.00	24485.00	53000	20230609	-60.00	19100	20240416	10.99	28700	-26.13	20240202	19100	10.99	20240416	53000	-60.00	20230609	19100	10.99	20240416	3.83	N	095660	500	110 억		1912929	N	N	306	N	00	N
27	20240425	150750	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21250	150	2	0.71	2033687450	95331	183.63	20850	21650	20800	27400	14800	21100	21332.91	8.68	0	-2672	21433	21266	21033	20866	20633	21350	20950	110	6300	500	14770	50	1	22033719	4682	9.62	0.87	12	0.43	2209.00	24485.00	53000	20230609	-59.91	19100	20240416	11.26	28700	-25.96	20240202	19100	11.26	20240416	53000	-59.91	20230609	19100	11.26	20240416	3.83	N	095660	500	110 억		1912929	N	N	5	N	00	N
28	20240425	140746	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21400	300	2	1.42	1829230900	85723	165.12	20850	21650	20800	27400	14800	21100	21338.86	8.68	0	-1720	21433	21266	21033	20866	20633	21350	20950	110	6300	500	14770	50	1	22033719	4715	9.69	0.87	12	0.39	2209.00	24485.00	53000	20230609	-59.62	19100	20240416	12.04	28700	-25.44	20240202	19100	12.04	20240416	53000	-59.62	20230609	19100	12.04	20240416	3.83	N	095660	500	110 억		1912929	N	N	5	N	00	N
29	20240425	130749	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21500	400	2	1.90	1653627400	77518	149.31	20850	21650	20800	27400	14800	21100	21332.17	8.68	0	-1694	21433	21266	21033	20866	20633	21350	20950	110	6300	500	14770	50	1	22033719	4737	9.73	0.88	12	0.35	2209.00	24485.00	53000	20230609	-59.43	19100	20240416	12.57	28700	-25.09	20240202	19100	12.57	20240416	53000	-59.43	20230609	19100	12.57	20240416	3.83	N	095660	500	110 억		1912929	N	N	5	N	00	N
30	20240425	120745	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21300	200	2	0.95	937938900	44207	85.15	20850	21400	20800	27400	14800	21100	21216.98	8.68	0	-4006	21433	21266	21033	20866	20633	21350	20950	110	6300	500	14770	50	1	22033719	4693	9.64	0.87	12	0.20	2209.00	24485.00	53000	20230609	-59.81	19100	20240416	11.52	28700	-25.78	20240202	19100	11.52	20240416	53000	-59.81	20230609	19100	11.52	20240416	3.83	N	095660	500	110 억		1912929	N	N	5	N	00	N
31	20240425	110747	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21300	200	2	0.95	841519700	39666	76.40	20850	21400	20800	27400	14800	21100	21215.14	8.68	0	-4825	21433	21266	21033	20866	20633	21350	20950	110	6300	500	14770	50	1	22033719	4693	9.64	0.87	12	0.18	2209.00	24485.00	53000	20230609	-59.81	19100	20240416	11.52	28700	-25.78	20240202	19100	11.52	20240416	53000	-59.81	20230609	19100	11.52	20240416	3.83	N	095660	500	110 억		1912929	N	N	5	N	00	N
32	20240425	100746	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21350	250	2	1.18	473698400	22397	43.14	20850	21400	20800	27400	14800	21100	21150.08	8.68	0	-5161	21433	21266	21033	20866	20633	21350	20950	110	6300	500	14770	50	1	22033719	4704	9.67	0.87	12	0.10	2209.00	24485.00	53000	20230609	-59.72	19100	20240416	11.78	28700	-25.61	20240202	19100	11.78	20240416	53000	-59.72	20230609	19100	11.78	20240416	3.83	N	095660	500	110 억		1912929	N	N	5	N	00	N
33	20240425	090749	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21050	-50	5	-0.24	66072500	3160	6.09	20850	21100	20800	27400	14800	21100	20909.02	8.68	0	-152	21433	21266	21033	20866	20633	21350	20950	110	6300	500	14770	50	1	22033719	4638	9.53	0.86	12	0.01	2209.00	24485.00	53000	20230609	-60.28	19100	20240416	10.21	28700	-26.66	20240202	19100	10.21	20240416	53000	-60.28	20230609	19100	10.21	20240416	3.83	N	095660	500	110 억		1912929	N	N	5	N	00	N
34	20240424	160733	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21100	400	2	1.93	1070253100	50969	58.21	21000	21200	20800	26900	14500	20700	20998.05	8.69	0	-1759	21566	21132	20866	20432	20166	21350	20650	110	6200	500	14490	50	1	22033719	4649	9.55	0.86	12	0.23	2209.00	24485.00	53000	20230609	-60.19	19100	20240416	10.47	28700	-26.48	20240202	19100	10.47	20240416	53000	-60.19	20230609	19100	10.47	20240416	3.82	N	095660	500	110 억		1913775	N	N	5	N	00	N
35	20240424	150743	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21100	400	2	1.93	992672450	47291	54.01	21000	21200	20800	26900	14500	20700	20990.73	8.69	0	-1468	21566	21132	20866	20432	20166	21350	20650	110	6200	500	14490	50	1	22033719	4649	9.55	0.86	12	0.21	2209.00	24485.00	53000	20230609	-60.19	19100	20240416	10.47	28700	-26.48	20240202	19100	10.47	20240416	53000	-60.19	20230609	19100	10.47	20240416	3.82	N	095660	500	110 억		1913775	N	N	261	N	00	N
36	20240424	140743	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21000	300	2	1.45	818224300	39009	44.55	21000	21200	20800	26900	14500	20700	20975.27	8.69	0	-2165	21566	21132	20866	20432	20166	21350	20650	110	6200	500	14490	50	1	22033719	4627	9.51	0.86	12	0.18	2209.00	24485.00	53000	20230609	-60.38	19100	20240416	9.95	28700	-26.83	20240202	19100	9.95	20240416	53000	-60.38	20230609	19100	9.95	20240416	3.82	N	095660	500	110 억		1913775	N	N	261	N	00	N
37	20240424	130748	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21050	350	2	1.69	756007800	36048	41.17	21000	21200	20800	26900	14500	20700	20972.25	8.69	0	-2299	21566	21132	20866	20432	20166	21350	20650	110	6200	500	14490	50	1	22033719	4638	9.53	0.86	12	0.16	2209.00	24485.00	53000	20230609	-60.28	19100	20240416	10.21	28700	-26.66	20240202	19100	10.21	20240416	53000	-60.28	20230609	19100	10.21	20240416	3.82	N	095660	500	110 억		1913775	N	N	261	N	00	N
38	20240424	120745	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20900	200	2	0.97	518747600	24717	28.23	21000	21200	20800	26900	14500	20700	20987.48	8.69	0	-4879	21566	21132	20866	20432	20166	21350	20650	110	6200	500	14490	50	1	22033719	4605	9.46	0.85	12	0.11	2209.00	24485.00	53000	20230609	-60.57	19100	20240416	9.42	28700	-27.18	20240202	19100	9.42	20240416	53000	-60.57	20230609	19100	9.42	20240416	3.82	N	095660	500	110 억		1913775	N	N	261	N	00	N
39	20240424	110743	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20900	200	2	0.97	456991550	21766	24.86	21000	21200	20800	26900	14500	20700	20995.66	8.69	0	-4878	21566	21132	20866	20432	20166	21350	20650	110	6200	500	14490	50	1	22033719	4605	9.46	0.85	12	0.10	2209.00	24485.00	53000	20230609	-60.57	19100	20240416	9.42	28700	-27.18	20240202	19100	9.42	20240416	53000	-60.57	20230609	19100	9.42	20240416	3.82	N	095660	500	110 억		1913775	N	N	261	N	00	N
40	20240424	100741	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20950	250	2	1.21	350865150	16694	19.07	21000	21200	20800	26900	14500	20700	21017.44	8.69	0	-1944	21566	21132	20866	20432	20166	21350	20650	110	6200	500	14490	50	1	22033719	4616	9.48	0.86	12	0.08	2209.00	24485.00	53000	20230609	-60.47	19100	20240416	9.69	28700	-27.00	20240202	19100	9.69	20240416	53000	-60.47	20230609	19100	9.69	20240416	3.82	N	095660	500	110 억		1913775	N	N	261	N	00	N
41	20240424	090744	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21150	450	2	2.17	102008300	4848	5.54	21000	21200	20950	26900	14500	20700	21041.32	8.69	0	2410	21566	21132	20866	20432	20166	21350	20650	110	6200	500	14490	50	1	22033719	4660	9.57	0.86	12	0.02	2209.00	24485.00	53000	20230609	-60.09	19100	20240416	10.73	28700	-26.31	20240202	19100	10.73	20240416	53000	-60.09	20230609	19100	10.73	20240416	3.82	N	095660	500	110 억		1913775	N	N	261	N	00	N
42	20240423	160720	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20700	100	2	0.49	1829149450	87126	146.73	20600	21300	20600	26750	14450	20600	20994.51	8.65	0	9141	21066	20832	20716	20482	20366	20775	20425	110	6150	500	14420	50	1	22033719	4561	9.37	0.85	12	0.40	2209.00	24485.00	53000	20230609	-60.94	19100	20240416	8.38	28700	-27.87	20240202	19100	8.38	20240416	53000	-60.94	20230609	19100	8.38	20240416	3.82	N	095660	500	110 억		1905029	N	N	261	N	00	N
43	20240423	150741	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20800	200	2	0.97	1741263700	82889	139.59	20600	21300	20600	26750	14450	20600	21007.17	8.65	0	7928	21066	20832	20716	20482	20366	20775	20425	110	6150	500	14420	50	1	22033719	4583	9.42	0.85	12	0.38	2209.00	24485.00	53000	20230609	-60.75	19100	20240416	8.90	28700	-27.53	20240202	19100	8.90	20240416	53000	-60.75	20230609	19100	8.90	20240416	3.82	N	095660	500	110 억		1905029	N	N	4	N	00	N
44	20240423	140740	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20950	350	2	1.70	1629074650	77505	130.52	20600	21300	20600	26750	14450	20600	21018.96	8.65	0	10521	21066	20832	20716	20482	20366	20775	20425	110	6150	500	14420	50	1	22033719	4616	9.48	0.86	12	0.35	2209.00	24485.00	53000	20230609	-60.47	19100	20240416	9.69	28700	-27.00	20240202	19100	9.69	20240416	53000	-60.47	20230609	19100	9.69	20240416	3.82	N	095660	500	110 억		1905029	N	N	4	N	00	N
45	20240423	130738	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21000	400	2	1.94	1528723050	72721	122.47	20600	21300	20600	26750	14450	20600	21021.76	8.65	0	9964	21066	20832	20716	20482	20366	20775	20425	110	6150	500	14420	50	1	22033719	4627	9.51	0.86	12	0.33	2209.00	24485.00	53000	20230609	-60.38	19100	20240416	9.95	28700	-26.83	20240202	19100	9.95	20240416	53000	-60.38	20230609	19100	9.95	20240416	3.82	N	095660	500	110 억		1905029	N	N	4	N	00	N
46	20240423	120739	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20850	250	2	1.21	1398383700	66515	112.02	20600	21300	20600	26750	14450	20600	21023.58	8.65	0	9853	21066	20832	20716	20482	20366	20775	20425	110	6150	500	14420	50	1	22033719	4594	9.44	0.85	12	0.30	2209.00	24485.00	53000	20230609	-60.66	19100	20240416	9.16	28700	-27.35	20240202	19100	9.16	20240416	53000	-60.66	20230609	19100	9.16	20240416	3.82	N	095660	500	110 억		1905029	N	N	4	N	00	N
47	20240423	110740	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21000	400	2	1.94	1101524200	52327	88.12	20600	21300	20600	26750	14450	20600	21050.78	8.65	0	7431	21066	20832	20716	20482	20366	20775	20425	110	6150	500	14420	50	1	22033719	4627	9.51	0.86	12	0.24	2209.00	24485.00	53000	20230609	-60.38	19100	20240416	9.95	28700	-26.83	20240202	19100	9.95	20240416	53000	-60.38	20230609	19100	9.95	20240416	3.82	N	095660	500	110 억		1905029	N	N	4	N	00	N
48	20240423	100739	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21100	500	2	2.43	527984950	25205	42.45	20600	21200	20600	26750	14450	20600	20947.63	8.65	0	3430	21066	20832	20716	20482	20366	20775	20425	110	6150	500	14420	50	1	22033719	4649	9.55	0.86	12	0.11	2209.00	24485.00	53000	20230609	-60.19	19100	20240416	10.47	28700	-26.48	20240202	19100	10.47	20240416	53000	-60.19	20230609	19100	10.47	20240416	3.82	N	095660	500	110 억		1905029	N	N	4	N	00	N
49	20240423	090739	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20950	350	2	1.70	141916200	6817	11.48	20600	20950	20600	26750	14450	20600	20817.98	8.65	0	2004	21066	20832	20716	20482	20366	20775	20425	110	6150	500	14420	50	1	22033719	4616	9.48	0.86	12	0.03	2209.00	24485.00	53000	20230609	-60.47	19100	20240416	9.69	28700	-27.00	20240202	19100	9.69	20240416	53000	-60.47	20230609	19100	9.69	20240416	3.82	N	095660	500	110 억		1905029	N	N	4	N	00	N
50	20240422	160737	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20600	-100	5	-0.48	1215114500	58631	31.60	20900	20950	20600	26900	14500	20700	20724.81	8.71	0	-10259	21700	21200	20550	20050	19400	21450	20300	110	6200	500	14490	50	1	22033719	4539	9.33	0.84	12	0.27	2209.00	24485.00	53000	20230609	-61.13	19100	20240416	7.85	28700	-28.22	20240202	19100	7.85	20240416	53000	-61.13	20230609	19100	7.85	20240416	3.85	N	095660	500	110 억		1920063	N	N	4	N	00	N
51	20240422	150736	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20650	-50	5	-0.24	1121530000	54093	29.16	20900	20950	20600	26900	14500	20700	20733.37	8.71	0	-7377	21700	21200	20550	20050	19400	21450	20300	110	6200	500	14490	50	1	22033719	4550	9.35	0.84	12	0.25	2209.00	24485.00	53000	20230609	-61.04	19100	20240416	8.12	28700	-28.05	20240202	19100	8.12	20240416	53000	-61.04	20230609	19100	8.12	20240416	3.85	N	095660	500	110 억		1920063	N	N	83	N	00	N
52	20240422	140736	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20650	-50	5	-0.24	977702400	47136	25.41	20900	20950	20600	26900	14500	20700	20742.17	8.71	0	-7192	21700	21200	20550	20050	19400	21450	20300	110	6200	500	14490	50	1	22033719	4550	9.35	0.84	12	0.21	2209.00	24485.00	53000	20230609	-61.04	19100	20240416	8.12	28700	-28.05	20240202	19100	8.12	20240416	53000	-61.04	20230609	19100	8.12	20240416	3.85	N	095660	500	110 억		1920063	N	N	83	N	00	N
53	20240422	130734	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20650	-50	5	-0.24	869030350	41882	22.57	20900	20950	20600	26900	14500	20700	20749.50	8.71	0	-6292	21700	21200	20550	20050	19400	21450	20300	110	6200	500	14490	50	1	22033719	4550	9.35	0.84	12	0.19	2209.00	24485.00	53000	20230609	-61.04	19100	20240416	8.12	28700	-28.05	20240202	19100	8.12	20240416	53000	-61.04	20230609	19100	8.12	20240416	3.85	N	095660	500	110 억		1920063	N	N	83	N	00	N
54	20240422	120734	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20650	-50	5	-0.24	723782200	34853	18.79	20900	20950	20650	26900	14500	20700	20766.73	8.71	0	-7341	21700	21200	20550	20050	19400	21450	20300	110	6200	500	14490	50	1	22033719	4550	9.35	0.84	12	0.16	2209.00	24485.00	53000	20230609	-61.04	19100	20240416	8.12	28700	-28.05	20240202	19100	8.12	20240416	53000	-61.04	20230609	19100	8.12	20240416	3.85	N	095660	500	110 억		1920063	N	N	83	N	00	N
55	20240422	110734	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20800	100	2	0.48	536402950	25812	13.91	20900	20950	20650	26900	14500	20700	20781.17	8.71	0	-4200	21700	21200	20550	20050	19400	21450	20300	110	6200	500	14490	50	1	22033719	4583	9.42	0.85	12	0.12	2209.00	24485.00	53000	20230609	-60.75	19100	20240416	8.90	28700	-27.53	20240202	19100	8.90	20240416	53000	-60.75	20230609	19100	8.90	20240416	3.85	N	095660	500	110 억		1920063	N	N	83	N	00	N
56	20240422	100734	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20800	100	2	0.48	411169950	19779	10.66	20900	20950	20650	26900	14500	20700	20788.24	8.71	0	-2644	21700	21200	20550	20050	19400	21450	20300	110	6200	500	14490	50	1	22033719	4583	9.42	0.85	12	0.09	2209.00	24485.00	53000	20230609	-60.75	19100	20240416	8.90	28700	-27.53	20240202	19100	8.90	20240416	53000	-60.75	20230609	19100	8.90	20240416	3.85	N	095660	500	110 억		1920063	N	N	83	N	00	N
57	20240422	090735	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20900	200	2	0.97	88288500	4241	2.29	20900	20950	20650	26900	14500	20700	20818.07	8.71	0	702	21700	21200	20550	20050	19400	21450	20300	110	6200	500	14490	50	1	22033719	4605	9.46	0.85	12	0.02	2209.00	24485.00	53000	20230609	-60.57	19100	20240416	9.42	28700	-27.18	20240202	19100	9.42	20240416	53000	-60.57	20230609	19100	9.42	20240416	3.85	N	095660	500	110 억		1920063	N	N	83	N	00	N
58	20240419	160702	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20700	600	2	2.99	3793910250	184629	432.04	19900	21050	19900	26100	14100	20100	20548.70	8.60	0	2762	20340	20220	19980	19860	19620	20280	19920	110	6000	500	14070	50	1	22033719	4561	9.37	0.85	12	0.84	2209.00	24485.00	53000	20230609	-60.94	19100	20240416	8.38	28700	-27.87	20240202	19100	8.38	20240416	53000	-60.94	20230609	19100	8.38	20240416	3.87	N	095660	500	110 억		1895287	N	N	83	N	00	N
59	20240419	150708	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20450	350	2	1.74	3664254900	178330	417.30	19900	21050	19900	26100	14100	20100	20547.62	8.60	0	2364	20340	20220	19980	19860	19620	20280	19920	110	6000	500	14070	50	1	22033719	4506	9.26	0.84	12	0.81	2209.00	24485.00	53000	20230609	-61.42	19100	20240416	7.07	28700	-28.75	20240202	19100	7.07	20240416	53000	-61.42	20230609	19100	7.07	20240416	3.87	N	095660	500	110 억		1895287	N	N	43	N	00	N
60	20240419	140702	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20650	550	2	2.74	3422714250	166588	389.83	19900	21050	19900	26100	14100	20100	20545.99	8.60	0	5088	20340	20220	19980	19860	19620	20280	19920	110	6000	500	14070	50	1	22033719	4550	9.35	0.84	12	0.76	2209.00	24485.00	53000	20230609	-61.04	19100	20240416	8.12	28700	-28.05	20240202	19100	8.12	20240416	53000	-61.04	20230609	19100	8.12	20240416	3.87	N	095660	500	110 억		1895287	N	N	43	N	00	N
61	20240419	130703	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20600	500	2	2.49	3029350550	147533	345.24	19900	21050	19900	26100	14100	20100	20533.39	8.60	0	10982	20340	20220	19980	19860	19620	20280	19920	110	6000	500	14070	50	1	22033719	4539	9.33	0.84	12	0.67	2209.00	24485.00	53000	20230609	-61.13	19100	20240416	7.85	28700	-28.22	20240202	19100	7.85	20240416	53000	-61.13	20230609	19100	7.85	20240416	3.87	N	095660	500	110 억		1895287	N	N	43	N	00	N
62	20240419	120700	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20350	250	2	1.24	2747492700	133760	313.01	19900	21050	19900	26100	14100	20100	20540.48	8.60	0	10535	20340	20220	19980	19860	19620	20280	19920	110	6000	500	14070	50	1	22033719	4484	9.21	0.83	12	0.61	2209.00	24485.00	53000	20230609	-61.60	19100	20240416	6.54	28700	-29.09	20240202	19100	6.54	20240416	53000	-61.60	20230609	19100	6.54	20240416	3.87	N	095660	500	110 억		1895287	N	N	43	N	00	N
63	20240419	110707	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20650	550	2	2.74	2256115100	109724	256.76	19900	21050	19900	26100	14100	20100	20561.75	8.60	0	7333	20340	20220	19980	19860	19620	20280	19920	110	6000	500	14070	50	1	22033719	4550	9.35	0.84	12	0.50	2209.00	24485.00	53000	20230609	-61.04	19100	20240416	8.12	28700	-28.05	20240202	19100	8.12	20240416	53000	-61.04	20230609	19100	8.12	20240416	3.87	N	095660	500	110 억		1895287	N	N	43	N	00	N
64	20240419	100705	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20900	800	2	3.98	1775776250	86509	202.44	19900	21050	19900	26100	14100	20100	20527.09	8.60	0	4563	20340	20220	19980	19860	19620	20280	19920	110	6000	500	14070	50	1	22033719	4605	9.46	0.85	12	0.39	2209.00	24485.00	53000	20230609	-60.57	19100	20240416	9.42	28700	-27.18	20240202	19100	9.42	20240416	53000	-60.57	20230609	19100	9.42	20240416	3.87	N	095660	500	110 억		1895287	N	N	43	N	00	N
65	20240419	090659	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	19950	-150	5	-0.75	96019370	4815	11.27	19900	20050	19900	26100	14100	20100	19941.59	8.60	0	-1204	20340	20220	19980	19860	19620	20280	19920	110	6000	500	14070	10	1	22033719	4396	9.03	0.81	12	0.02	2209.00	24485.00	53000	20230609	-62.36	19100	20240416	4.45	28700	-30.49	20240202	19100	4.45	20240416	53000	-62.36	20230609	19100	4.45	20240416	3.87	N	095660	500	110 억		1895287	N	N	43	N	00	N
66	20240418	160700	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20100	410	2	2.08	851616660	42667	65.45	19800	20100	19740	25550	13790	19690	19959.33	8.59	0	2613	20076	19882	19786	19592	19496	19835	19545	110	5860	500	13780	50	1	22033719	4429	9.10	0.82	12	0.19	2209.00	24485.00	53000	20230609	-62.08	19100	20240416	5.24	28700	-29.97	20240202	19100	5.24	20240416	53000	-62.08	20230609	19100	5.24	20240416	3.94	N	095660	500	110 억		1893487	N	N	43	N	00	N
67	20240418	150659	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20050	360	2	1.83	810518860	40621	62.31	19800	20100	19740	25550	13790	19690	19953.20	8.59	0	2181	20076	19882	19786	19592	19496	19835	19545	110	5860	500	13780	50	1	22033719	4418	9.08	0.82	12	0.18	2209.00	24485.00	53000	20230609	-62.17	19100	20240416	4.97	28700	-30.14	20240202	19100	4.97	20240416	53000	-62.17	20230609	19100	4.97	20240416	3.94	N	095660	500	110 억		1893487	N	N	111	N	00	N
68	20240418	140704	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	19970	280	2	1.42	749496400	37568	57.62	19800	20100	19740	25550	13790	19690	19950.39	8.59	0	1572	20076	19882	19786	19592	19496	19835	19545	110	5860	500	13780	10	1	22033719	4400	9.04	0.82	12	0.17	2209.00	24485.00	53000	20230609	-62.32	19100	20240416	4.55	28700	-30.42	20240202	19100	4.55	20240416	53000	-62.32	20230609	19100	4.55	20240416	3.94	N	095660	500	110 억		1893487	N	N	111	N	00	N
69	20240418	130658	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	19970	280	2	1.42	650909170	32634	50.06	19800	20100	19740	25550	13790	19690	19945.74	8.59	0	449	20076	19882	19786	19592	19496	19835	19545	110	5860	500	13780	10	1	22033719	4400	9.04	0.82	12	0.15	2209.00	24485.00	53000	20230609	-62.32	19100	20240416	4.55	28700	-30.42	20240202	19100	4.55	20240416	53000	-62.32	20230609	19100	4.55	20240416	3.94	N	095660	500	110 억		1893487	N	N	111	N	00	N
70	20240418	120658	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	19980	290	2	1.47	553053320	27732	42.54	19800	20100	19740	25550	13790	19690	19942.79	8.59	0	1117	20076	19882	19786	19592	19496	19835	19545	110	5860	500	13780	10	1	22033719	4402	9.04	0.82	12	0.13	2209.00	24485.00	53000	20230609	-62.30	19100	20240416	4.61	28700	-30.38	20240202	19100	4.61	20240416	53000	-62.30	20230609	19100	4.61	20240416	3.94	N	095660	500	110 억		1893487	N	N	111	N	00	N
71	20240418	110659	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20000	310	2	1.57	423569530	21257	32.61	19800	20050	19740	25550	13790	19690	19926.12	8.59	0	2339	20076	19882	19786	19592	19496	19835	19545	110	5860	500	13780	50	1	22033719	4407	9.05	0.82	12	0.10	2209.00	24485.00	53000	20230609	-62.26	19100	20240416	4.71	28700	-30.31	20240202	19100	4.71	20240416	53000	-62.26	20230609	19100	4.71	20240416	3.94	N	095660	500	110 억		1893487	N	N	111	N	00	N
72	20240418	100700	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	19960	270	2	1.37	239062820	12017	18.43	19800	19990	19740	25550	13790	19690	19893.72	8.59	0	2093	20076	19882	19786	19592	19496	19835	19545	110	5860	500	13780	10	1	22033719	4398	9.04	0.82	12	0.05	2209.00	24485.00	53000	20230609	-62.34	19100	20240416	4.50	28700	-30.45	20240202	19100	4.50	20240416	53000	-62.34	20230609	19100	4.50	20240416	3.94	N	095660	500	110 억		1893487	N	N	111	N	00	N
73	20240418	090659	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	19830	140	2	0.71	48600440	2452	3.76	19800	19870	19740	25550	13790	19690	19820.73	8.59	0	1885	20076	19882	19786	19592	19496	19835	19545	110	5860	500	13780	10	1	22033719	4369	8.98	0.81	12	0.01	2209.00	24485.00	53000	20230609	-62.58	19100	20240416	3.82	28700	-30.91	20240202	19100	3.82	20240416	53000	-62.58	20230609	19100	3.82	20240416	3.94	N	095660	500	110 억		1893487	N	N	111	N	00	N
74	20240417	160653	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	19690	-190	5	-0.96	1251868740	63094	53.50	19850	19980	19690	25800	13920	19880	19841.59	8.59	0	5267	20400	20140	19620	19360	18840	20270	19490	110	5920	500	13910	10	1	22033719	4338	8.91	0.80	12	0.29	2209.00	24485.00	53000	20230609	-62.85	19100	20240416	3.09	28700	-31.39	20240202	19100	3.09	20240416	53000	-62.85	20230609	19100	3.09	20240416	4.01	N	095660	500	110 억		1893416	N	N	111	N	00	N
75	20240417	150706	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	19770	-110	5	-0.55	1125787520	56702	48.08	19850	19980	19740	25800	13920	19880	19854.45	8.59	0	4274	20400	20140	19620	19360	18840	20270	19490	110	5920	500	13910	10	1	22033719	4356	8.95	0.81	12	0.26	2209.00	24485.00	53000	20230609	-62.70	19100	20240416	3.51	28700	-31.11	20240202	19100	3.51	20240416	53000	-62.70	20230609	19100	3.51	20240416	4.01	N	095660	500	110 억		1893416	N	N	0	N	00	N
76	20240417	140658	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	19880	0	3	0.00	939956220	47319	40.12	19850	19980	19740	25800	13920	19880	19864.24	8.59	0	1992	20400	20140	19620	19360	18840	20270	19490	110	5920	500	13910	10	1	22033719	4380	9.00	0.81	12	0.21	2209.00	24485.00	53000	20230609	-62.49	19100	20240416	4.08	28700	-30.73	20240202	19100	4.08	20240416	53000	-62.49	20230609	19100	4.08	20240416	4.01	N	095660	500	110 억		1893416	N	N	0	N	00	N
77	20240417	130702	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	19800	-80	5	-0.40	803889520	40453	34.30	19850	19980	19740	25800	13920	19880	19872.18	8.59	0	1536	20400	20140	19620	19360	18840	20270	19490	110	5920	500	13910	10	1	22033719	4363	8.96	0.81	12	0.18	2209.00	24485.00	53000	20230609	-62.64	19100	20240416	3.66	28700	-31.01	20240202	19100	3.66	20240416	53000	-62.64	20230609	19100	3.66	20240416	4.01	N	095660	500	110 억		1893416	N	N	0	N	00	N
78	20240417	120702	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	19870	-10	5	-0.05	706207630	35533	30.13	19850	19980	19740	25800	13920	19880	19874.70	8.59	0	3411	20400	20140	19620	19360	18840	20270	19490	110	5920	500	13910	10	1	22033719	4378	9.00	0.81	12	0.16	2209.00	24485.00	53000	20230609	-62.51	19100	20240416	4.03	28700	-30.77	20240202	19100	4.03	20240416	53000	-62.51	20230609	19100	4.03	20240416	4.01	N	095660	500	110 억		1893416	N	N	0	N	00	N
79	20240417	110703	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	19860	-20	5	-0.10	625415420	31472	26.69	19850	19980	19740	25800	13920	19880	19872.12	8.59	0	3089	20400	20140	19620	19360	18840	20270	19490	110	5920	500	13910	10	1	22033719	4376	8.99	0.81	12	0.14	2209.00	24485.00	53000	20230609	-62.53	19100	20240416	3.98	28700	-30.80	20240202	19100	3.98	20240416	53000	-62.53	20230609	19100	3.98	20240416	4.01	N	095660	500	110 억		1893416	N	N	0	N	00	N
80	20240417	100658	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	19910	30	2	0.15	355633290	17857	15.14	19850	19980	19850	25800	13920	19880	19915.64	8.59	0	4502	20400	20140	19620	19360	18840	20270	19490	110	5920	500	13910	10	1	22033719	4387	9.01	0.81	12	0.08	2209.00	24485.00	53000	20230609	-62.43	19100	20240416	4.24	28700	-30.63	20240202	19100	4.24	20240416	53000	-62.43	20230609	19100	4.24	20240416	4.01	N	095660	500	110 억		1893416	N	N	0	N	00	N
81	20240417	090656	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	19880	0	3	0.00	76548330	3847	3.26	19850	19970	19850	25800	13920	19880	19898.23	8.59	0	2220	20400	20140	19620	19360	18840	20270	19490	110	5920	500	13910	10	1	22033719	4380	9.00	0.81	12	0.02	2209.00	24485.00	53000	20230609	-62.49	19100	20240416	4.08	28700	-30.73	20240202	19100	4.08	20240416	53000	-62.49	20230609	19100	4.08	20240416	4.01	N	095660	500	110 억		1893416	N	N	0	N	00	N
82	20240416	160700	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	19880	200	2	1.02	2293128650	117284	91.21	19480	19880	19100	25550	13780	19680	19551.42	8.60	0	-505	20126	19902	19736	19512	19346	19820	19430	110	5870	500	13770	10	1	22033719	4380	9.00	0.81	12	0.53	2209.00	24485.00	53000	20230609	-62.49	19100	20240416	4.08	28700	-30.73	20240202	19100	4.08	20240416	53000	-62.49	20230609	19100	4.08	20240416	4.04	N	095660	500	110 억		1894779	N	N	482	N	00	N
83	20240416	150659	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	19760	80	2	0.41	2134989750	109307	85.01	19480	19880	19100	25550	13780	19680	19532.05	8.60	0	1799	20126	19902	19736	19512	19346	19820	19430	110	5870	500	13770	10	1	22033719	4354	8.95	0.81	12	0.50	2209.00	24485.00	53000	20230609	-62.72	19100	20240416	3.46	28700	-31.15	20240202	19100	3.46	20240416	53000	-62.72	20230609	19100	3.46	20240416	4.04	N	095660	500	110 억		1894779	N	N	482	N	00	N
84	20240416	140657	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	19830	150	2	0.76	1831363990	93966	73.08	19480	19880	19100	25550	13780	19680	19489.65	8.60	0	3557	20126	19902	19736	19512	19346	19820	19430	110	5870	500	13770	10	1	22033719	4369	8.98	0.81	12	0.43	2209.00	24485.00	53000	20230609	-62.58	19100	20240416	3.82	28700	-30.91	20240202	19100	3.82	20240416	53000	-62.58	20230609	19100	3.82	20240416	4.04	N	095660	500	110 억		1894779	N	N	482	N	00	N
85	20240416	130658	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	19750	70	2	0.36	1550465220	79795	62.06	19480	19850	19100	25550	13780	19680	19430.61	8.60	0	7000	20126	19902	19736	19512	19346	19820	19430	110	5870	500	13770	10	1	22033719	4352	8.94	0.81	12	0.36	2209.00	24485.00	53000	20230609	-62.74	19100	20240416	3.40	28700	-31.18	20240202	19100	3.40	20240416	53000	-62.74	20230609	19100	3.40	20240416	4.04	N	095660	500	110 억		1894779	N	N	482	N	00	N
86	20240416	120701	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	19510	-170	5	-0.86	1305615780	67320	52.35	19480	19630	19100	25550	13780	19680	19394.17	8.60	0	7231	20126	19902	19736	19512	19346	19820	19430	110	5870	500	13770	10	1	22033719	4299	8.83	0.80	12	0.31	2209.00	24485.00	53000	20230609	-63.19	19100	20240416	2.15	28700	-32.02	20240202	19100	2.15	20240416	53000	-63.19	20230609	19100	2.15	20240416	4.04	N	095660	500	110 억		1894779	N	N	482	N	00	N
87	20240416	110657	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	19280	-400	5	-2.03	1040661690	53675	41.74	19480	19630	19100	25550	13780	19680	19388.20	8.60	0	5581	20126	19902	19736	19512	19346	19820	19430	110	5870	500	13770	10	1	22033719	4248	8.73	0.79	12	0.24	2209.00	24485.00	53000	20230609	-63.62	19100	20240416	0.94	28700	-32.82	20240202	19100	0.94	20240416	53000	-63.62	20230609	19100	0.94	20240416	4.04	N	095660	500	110 억		1894779	N	N	482	N	00	N
88	20240416	100650	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	19570	-110	5	-0.56	460372600	23632	18.38	19480	19630	19310	25550	13780	19680	19480.90	8.60	0	1069	20126	19902	19736	19512	19346	19820	19430	110	5870	500	13770	10	1	22033719	4312	8.86	0.80	12	0.11	2209.00	24485.00	53000	20230609	-63.08	19310	20240416	1.35	28700	-31.81	20240202	19310	1.35	20240416	53000	-63.08	20230609	19310	1.35	20240416	4.04	N	095660	500	110 억		1894779	N	N	482	N	00	N
89	20240416	090650	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	19530	-150	5	-0.76	218206730	11217	8.72	19480	19580	19310	25550	13780	19680	19453.22	8.60	0	1257	20126	19902	19736	19512	19346	19820	19430	110	5870	500	13770	10	1	22033719	4303	8.84	0.80	12	0.05	2209.00	24485.00	53000	20230609	-63.15	19310	20240416	1.14	28700	-31.95	20240202	19310	1.14	20240416	53000	-63.15	20230609	19310	1.14	20240416	4.04	N	095660	500	110 억		1894779	N	N	482	N	00	N
90	20240415	160648	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	19680	-320	5	-1.60	2521028640	127941	119.25	19700	19960	19570	26000	14000	20000	19704.66	8.48	0	27942	20746	20372	20176	19802	19606	20275	19705	110	6000	500	14000	10	1	22033719	4336	8.91	0.80	12	0.58	2209.00	24485.00	53000	20230609	-62.87	19570	20240415	0.56	28700	-31.43	20240202	19570	0.56	20240415	53000	-62.87	20230609	19570	0.56	20240415	4.07	N	095660	500	110 억		1868520	N	N	482	N	00	N
91	20240415	150653	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	19720	-280	5	-1.40	2401124830	121851	113.58	19700	19960	19570	26000	14000	20000	19705.42	8.48	0	25690	20746	20372	20176	19802	19606	20275	19705	110	6000	500	14000	10	1	22033719	4345	8.93	0.81	12	0.55	2209.00	24485.00	53000	20230609	-62.79	19570	20240415	0.77	28700	-31.29	20240202	19570	0.77	20240415	53000	-62.79	20230609	19570	0.77	20240415	4.07	N	095660	500	110 억		1868520	N	N	70	N	00	N
92	20240415	140647	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	19730	-270	5	-1.35	2133778410	108292	100.94	19700	19960	19570	26000	14000	20000	19703.93	8.48	0	22215	20746	20372	20176	19802	19606	20275	19705	110	6000	500	14000	10	1	22033719	4347	8.93	0.81	12	0.49	2209.00	24485.00	53000	20230609	-62.77	19570	20240415	0.82	28700	-31.25	20240202	19570	0.82	20240415	53000	-62.77	20230609	19570	0.82	20240415	4.07	N	095660	500	110 억		1868520	N	N	70	N	00	N
93	20240415	130641	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	19740	-260	5	-1.30	1968345590	99876	93.09	19700	19960	19570	26000	14000	20000	19707.89	8.48	0	21092	20746	20372	20176	19802	19606	20275	19705	110	6000	500	14000	10	1	22033719	4349	8.94	0.81	12	0.45	2209.00	24485.00	53000	20230609	-62.75	19570	20240415	0.87	28700	-31.22	20240202	19570	0.87	20240415	53000	-62.75	20230609	19570	0.87	20240415	4.07	N	095660	500	110 억		1868520	N	N	70	N	00	N
94	20240415	120650	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	19610	-390	5	-1.95	1497661990	75890	70.74	19700	19960	19600	26000	14000	20000	19734.64	8.48	0	11189	20746	20372	20176	19802	19606	20275	19705	110	6000	500	14000	10	1	22033719	4321	8.88	0.80	12	0.34	2209.00	24485.00	53000	20230609	-63.00	19600	20240415	0.05	28700	-31.67	20240202	19600	0.05	20240415	53000	-63.00	20230609	19600	0.05	20240415	4.07	N	095660	500	110 억		1868520	N	N	70	N	00	N
95	20240415	110651	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	19650	-350	5	-1.75	1203395250	60902	56.77	19700	19960	19610	26000	14000	20000	19759.54	8.48	0	8430	20746	20372	20176	19802	19606	20275	19705	110	6000	500	14000	10	1	22033719	4330	8.90	0.80	12	0.28	2209.00	24485.00	53000	20230609	-62.92	19610	20240415	0.20	28700	-31.53	20240202	19610	0.20	20240415	53000	-62.92	20230609	19610	0.20	20240415	4.07	N	095660	500	110 억		1868520	N	N	70	N	00	N
96	20240415	100646	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	19810	-190	5	-0.95	896295590	45308	42.23	19700	19960	19610	26000	14000	20000	19782.28	8.48	0	6927	20746	20372	20176	19802	19606	20275	19705	110	6000	500	14000	10	1	22033719	4365	8.97	0.81	12	0.21	2209.00	24485.00	53000	20230609	-62.62	19610	20240415	1.02	28700	-30.98	20240202	19610	1.02	20240415	53000	-62.62	20230609	19610	1.02	20240415	4.07	N	095660	500	110 억		1868520	N	N	70	N	00	N
97	20240415	090651	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	19790	-210	5	-1.05	301471190	15279	14.24	19700	19960	19610	26000	14000	20000	19731.08	8.48	0	-1005	20746	20372	20176	19802	19606	20275	19705	110	6000	500	14000	10	1	22033719	4360	8.96	0.81	12	0.07	2209.00	24485.00	53000	20230609	-62.66	19610	20240415	0.92	28700	-31.05	20240202	19610	0.92	20240415	53000	-62.66	20230609	19610	0.92	20240415	4.07	N	095660	500	110 억		1868520	N	N	70	N	00	N
98	20240412	160646	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20000	-450	5	-2.20	2153920120	106731	199.00	20450	20550	19980	26550	14350	20450	20181.02	8.53	0	-14260	20816	20632	20416	20232	20016	20525	20125	110	6100	500	14310	50	1	22033719	4407	9.05	0.82	12	0.48	2209.00	24485.00	53000	20230609	-62.26	19980	20240412	0.10	28700	-30.31	20240202	19980	0.10	20240412	53000	-62.26	20230609	19980	0.10	20240412	4.14	N	095660	500	110 억		1879576	N	N	70	N	00	N
99	20240412	150649	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20050	-400	5	-1.96	1929654600	95521	178.09	20450	20550	19990	26550	14350	20450	20201.37	8.53	0	-13910	20816	20632	20416	20232	20016	20525	20125	110	6100	500	14310	50	1	22033719	4418	9.08	0.82	12	0.43	2209.00	24485.00	53000	20230609	-62.17	19990	20240412	0.30	28700	-30.14	20240202	19990	0.30	20240412	53000	-62.17	20230609	19990	0.30	20240412	4.14	N	095660	500	110 억		1879576	N	N	0	N	00	N
100	20240412	140646	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20050	-400	5	-1.96	1673063150	82737	154.26	20450	20550	19990	26550	14350	20450	20221.46	8.53	0	-16744	20816	20632	20416	20232	20016	20525	20125	110	6100	500	14310	50	1	22033719	4418	9.08	0.82	12	0.38	2209.00	24485.00	53000	20230609	-62.17	19990	20240412	0.30	28700	-30.14	20240202	19990	0.30	20240412	53000	-62.17	20230609	19990	0.30	20240412	4.14	N	095660	500	110 억		1879576	N	N	0	N	00	N
101	20240412	130640	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20150	-300	5	-1.47	1323167950	65295	121.74	20450	20550	20000	26550	14350	20450	20264.46	8.53	0	-18385	20816	20632	20416	20232	20016	20525	20125	110	6100	500	14310	50	1	22033719	4440	9.12	0.82	12	0.30	2209.00	24485.00	53000	20230609	-61.98	20000	20240412	0.75	28700	-29.79	20240202	20000	0.75	20240412	53000	-61.98	20230609	20000	0.75	20240412	4.14	N	095660	500	110 억		1879576	N	N	0	N	00	N
102	20240412	120645	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20250	-200	5	-0.98	854428950	42021	78.35	20450	20550	20200	26550	14350	20450	20333.38	8.53	0	-14985	20816	20632	20416	20232	20016	20525	20125	110	6100	500	14310	50	1	22033719	4462	9.17	0.83	12	0.19	2209.00	24485.00	53000	20230609	-61.79	20200	20240412	0.25	28700	-29.44	20240202	20200	0.25	20240412	53000	-61.79	20230609	20200	0.25	20240412	4.14	N	095660	500	110 억		1879576	N	N	0	N	00	N
103	20240412	110642	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20350	-100	5	-0.49	474669750	23300	43.44	20450	20550	20250	26550	14350	20450	20372.09	8.53	0	-2820	20816	20632	20416	20232	20016	20525	20125	110	6100	500	14310	50	1	22033719	4484	9.21	0.83	12	0.11	2209.00	24485.00	53000	20230609	-61.60	20200	20240411	0.74	28700	-29.09	20240202	20200	0.74	20240411	53000	-61.60	20230609	20200	0.74	20240411	4.14	N	095660	500	110 억		1879576	N	N	0	N	00	N
104	20240412	100643	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20400	-50	5	-0.24	317700600	15592	29.07	20450	20550	20250	26550	14350	20450	20375.87	8.53	0	-1912	20816	20632	20416	20232	20016	20525	20125	110	6100	500	14310	50	1	22033719	4495	9.23	0.83	12	0.07	2209.00	24485.00	53000	20230609	-61.51	20200	20240411	0.99	28700	-28.92	20240202	20200	0.99	20240411	53000	-61.51	20230609	20200	0.99	20240411	4.14	N	095660	500	110 억		1879576	N	N	0	N	00	N
105	20240412	090643	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20300	-150	5	-0.73	79848150	3905	7.28	20450	20550	20300	26550	14350	20450	20447.67	8.53	0	-845	20816	20632	20416	20232	20016	20525	20125	110	6100	500	14310	50	1	22033719	4473	9.19	0.83	12	0.02	2209.00	24485.00	53000	20230609	-61.70	20200	20240411	0.50	28700	-29.27	20240202	20200	0.50	20240411	53000	-61.70	20230609	20200	0.50	20240411	4.14	N	095660	500	110 억		1879576	N	N	0	N	00	N
106	20240411	160638	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20450	-200	5	-0.97	1068614400	52429	61.83	20500	20600	20200	26800	14500	20650	20381.93	8.52	0	-2702	21150	20900	20700	20450	20250	21025	20575	110	6150	500	14450	50	1	22033719	4506	9.26	0.84	12	0.24	2209.00	24485.00	53000	20230609	-61.42	20200	20240411	1.24	28700	-28.75	20240202	20200	1.24	20240411	53000	-61.42	20230609	20200	1.24	20240411	4.23	N	095660	500	110 억		1877764	N	N	256	N	00	N
107	20240411	150645	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20500	-150	5	-0.73	979389850	48066	56.68	20500	20600	20200	26800	14500	20650	20375.88	8.52	0	-2244	21150	20900	20700	20450	20250	21025	20575	110	6150	500	14450	50	1	22033719	4517	9.28	0.84	12	0.22	2209.00	24485.00	53000	20230609	-61.32	20200	20240411	1.49	28700	-28.57	20240202	20200	1.49	20240411	53000	-61.32	20230609	20200	1.49	20240411	4.23	N	095660	500	110 억		1877764	N	N	256	N	00	N
108	20240411	140641	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20500	-150	5	-0.73	917337800	45039	53.11	20500	20600	20200	26800	14500	20650	20367.57	8.52	0	-2483	21150	20900	20700	20450	20250	21025	20575	110	6150	500	14450	50	1	22033719	4517	9.28	0.84	12	0.20	2209.00	24485.00	53000	20230609	-61.32	20200	20240411	1.49	28700	-28.57	20240202	20200	1.49	20240411	53000	-61.32	20230609	20200	1.49	20240411	4.23	N	095660	500	110 억		1877764	N	N	256	N	00	N
109	20240411	130634	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20400	-250	5	-1.21	829105350	40724	48.02	20500	20600	20200	26800	14500	20650	20359.06	8.52	0	-2707	21150	20900	20700	20450	20250	21025	20575	110	6150	500	14450	50	1	22033719	4495	9.23	0.83	12	0.18	2209.00	24485.00	53000	20230609	-61.51	20200	20240411	0.99	28700	-28.92	20240202	20200	0.99	20240411	53000	-61.51	20230609	20200	0.99	20240411	4.23	N	095660	500	110 억		1877764	N	N	256	N	00	N
110	20240411	120643	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20500	-150	5	-0.73	677998300	33308	39.28	20500	20600	20200	26800	14500	20650	20355.33	8.52	0	-2950	21150	20900	20700	20450	20250	21025	20575	110	6150	500	14450	50	1	22033719	4517	9.28	0.84	12	0.15	2209.00	24485.00	53000	20230609	-61.32	20200	20240411	1.49	28700	-28.57	20240202	20200	1.49	20240411	53000	-61.32	20230609	20200	1.49	20240411	4.23	N	095660	500	110 억		1877764	N	N	256	N	00	N
111	20240411	110637	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20350	-300	5	-1.45	545983000	26822	31.63	20500	20600	20200	26800	14500	20650	20355.68	8.52	0	-2966	21150	20900	20700	20450	20250	21025	20575	110	6150	500	14450	50	1	22033719	4484	9.21	0.83	12	0.12	2209.00	24485.00	53000	20230609	-61.60	20200	20240411	0.74	28700	-29.09	20240202	20200	0.74	20240411	53000	-61.60	20230609	20200	0.74	20240411	4.23	N	095660	500	110 억		1877764	N	N	256	N	00	N
112	20240411	100644	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20450	-200	5	-0.97	398621500	19589	23.10	20500	20600	20200	26800	14500	20650	20349.10	8.52	0	-3433	21150	20900	20700	20450	20250	21025	20575	110	6150	500	14450	50	1	22033719	4506	9.26	0.84	12	0.09	2209.00	24485.00	53000	20230609	-61.42	20200	20240411	1.24	28700	-28.75	20240202	20200	1.24	20240411	53000	-61.42	20230609	20200	1.24	20240411	4.23	N	095660	500	110 억		1877764	N	N	256	N	00	N
113	20240411	090639	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20300	-350	5	-1.69	101187450	4955	5.84	20500	20600	20300	26800	14500	20650	20420.82	8.52	0	-1934	21150	20900	20700	20450	20250	21025	20575	110	6150	500	14450	50	1	22033719	4473	9.19	0.83	12	0.02	2209.00	24485.00	53000	20230609	-61.70	20300	20240411	0.00	28700	-29.27	20240202	20300	0.00	20240411	53000	-61.70	20230609	20300	0.00	20240411	4.23	N	095660	500	110 억		1877764	N	N	256	N	00	N
114	20240409	160630	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20650	100	2	0.49	1729521850	83448	72.07	20500	20950	20500	26700	14400	20550	20726.05	8.45	0	15881	21216	20882	20616	20282	20016	20750	20150	110	6150	500	14380	50	1	22033719	4550	9.35	0.84	12	0.38	2209.00	24485.00	53000	20230609	-61.04	20350	20240408	1.47	28700	-28.05	20240202	20350	1.47	20240408	53000	-61.04	20230609	20350	1.47	20240408	4.27	N	095660	500	110 억		1861403	N	N	256	N	00	N
115	20240409	150635	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20700	150	2	0.73	1636401150	78947	68.18	20500	20950	20500	26700	14400	20550	20727.89	8.45	0	16142	21216	20882	20616	20282	20016	20750	20150	110	6150	500	14380	50	1	22033719	4561	9.37	0.85	12	0.36	2209.00	24485.00	53000	20230609	-60.94	20350	20240408	1.72	28700	-27.87	20240202	20350	1.72	20240408	53000	-60.94	20230609	20350	1.72	20240408	4.27	N	095660	500	110 억		1861403	N	N	1640	N	00	N
116	20240409	140638	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20650	100	2	0.49	1514337150	73045	63.08	20500	20950	20500	26700	14400	20550	20731.62	8.45	0	16691	21216	20882	20616	20282	20016	20750	20150	110	6150	500	14380	50	1	22033719	4550	9.35	0.84	12	0.33	2209.00	24485.00	53000	20230609	-61.04	20350	20240408	1.47	28700	-28.05	20240202	20350	1.47	20240408	53000	-61.04	20230609	20350	1.47	20240408	4.27	N	095660	500	110 억		1861403	N	N	1640	N	00	N
117	20240409	130632	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20700	150	2	0.73	1271219150	61286	52.93	20500	20950	20500	26700	14400	20550	20742.47	8.45	0	9067	21216	20882	20616	20282	20016	20750	20150	110	6150	500	14380	50	1	22033719	4561	9.37	0.85	12	0.28	2209.00	24485.00	53000	20230609	-60.94	20350	20240408	1.72	28700	-27.87	20240202	20350	1.72	20240408	53000	-60.94	20230609	20350	1.72	20240408	4.27	N	095660	500	110 억		1861403	N	N	1640	N	00	N
118	20240409	120635	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20650	100	2	0.49	1082636900	52161	45.05	20500	20950	20500	26700	14400	20550	20755.76	8.45	0	6675	21216	20882	20616	20282	20016	20750	20150	110	6150	500	14380	50	1	22033719	4550	9.35	0.84	12	0.24	2209.00	24485.00	53000	20230609	-61.04	20350	20240408	1.47	28700	-28.05	20240202	20350	1.47	20240408	53000	-61.04	20230609	20350	1.47	20240408	4.27	N	095660	500	110 억		1861403	N	N	1640	N	00	N
119	20240409	110634	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20700	150	2	0.73	939681550	45237	39.07	20500	20950	20500	26700	14400	20550	20772.51	8.45	0	6549	21216	20882	20616	20282	20016	20750	20150	110	6150	500	14380	50	1	22033719	4561	9.37	0.85	12	0.21	2209.00	24485.00	53000	20230609	-60.94	20350	20240408	1.72	28700	-27.87	20240202	20350	1.72	20240408	53000	-60.94	20230609	20350	1.72	20240408	4.27	N	095660	500	110 억		1861403	N	N	1640	N	00	N
120	20240409	100629	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20900	350	2	1.70	659284700	31727	27.40	20500	20950	20500	26700	14400	20550	20780.08	8.45	0	9702	21216	20882	20616	20282	20016	20750	20150	110	6150	500	14380	50	1	22033719	4605	9.46	0.85	12	0.14	2209.00	24485.00	53000	20230609	-60.57	20350	20240408	2.70	28700	-27.18	20240202	20350	2.70	20240408	53000	-60.57	20230609	20350	2.70	20240408	4.27	N	095660	500	110 억		1861403	N	N	1640	N	00	N
121	20240409	090641	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20750	200	2	0.97	99704900	4838	4.18	20500	20800	20500	26700	14400	20550	20608.96	8.45	0	1875	21216	20882	20616	20282	20016	20750	20150	110	6150	500	14380	50	1	22033719	4572	9.39	0.85	12	0.02	2209.00	24485.00	53000	20230609	-60.85	20350	20240408	1.97	28700	-27.70	20240202	20350	1.97	20240408	53000	-60.85	20230609	20350	1.97	20240408	4.27	N	095660	500	110 억		1861403	N	N	1640	N	00	N
122	20240408	160627	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20550	-300	5	-1.44	2358072950	114689	149.52	20950	20950	20350	27100	14600	20850	20560.58	8.29	0	23318	21250	21050	20900	20700	20550	20975	20625	110	6250	500	14590	50	1	22033719	4528	9.30	0.84	12	0.52	2209.00	24485.00	53000	20230609	-61.23	20350	20240408	0.98	28700	-28.40	20240202	20350	0.98	20240408	53000	-61.23	20230609	20350	0.98	20240408	4.32	N	095660	500	110 억		1825974	N	N	1640	N	00	N
123	20240408	150632	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20500	-350	5	-1.68	2240090800	108945	142.03	20950	20950	20350	27100	14600	20850	20561.63	8.29	0	20857	21250	21050	20900	20700	20550	20975	20625	110	6250	500	14590	50	1	22033719	4517	9.28	0.84	12	0.49	2209.00	24485.00	53000	20230609	-61.32	20350	20240408	0.74	28700	-28.57	20240202	20350	0.74	20240408	53000	-61.32	20230609	20350	0.74	20240408	4.32	N	095660	500	110 억		1825974	N	N	1056	N	00	N
124	20240408	140634	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20550	-300	5	-1.44	1900082650	92366	120.42	20950	20950	20350	27100	14600	20850	20571.19	8.29	0	14935	21250	21050	20900	20700	20550	20975	20625	110	6250	500	14590	50	1	22033719	4528	9.30	0.84	12	0.42	2209.00	24485.00	53000	20230609	-61.23	20350	20240408	0.98	28700	-28.40	20240202	20350	0.98	20240408	53000	-61.23	20230609	20350	0.98	20240408	4.32	N	095660	500	110 억		1825974	N	N	1056	N	00	N
125	20240408	130631	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20550	-300	5	-1.44	1709808000	83106	108.34	20950	20950	20350	27100	14600	20850	20573.77	8.29	0	11248	21250	21050	20900	20700	20550	20975	20625	110	6250	500	14590	50	1	22033719	4528	9.30	0.84	12	0.38	2209.00	24485.00	53000	20230609	-61.23	20350	20240408	0.98	28700	-28.40	20240202	20350	0.98	20240408	53000	-61.23	20230609	20350	0.98	20240408	4.32	N	095660	500	110 억		1825974	N	N	1056	N	00	N
126	20240408	120633	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20650	-200	5	-0.96	1531139900	74445	97.05	20950	20950	20350	27100	14600	20850	20567.34	8.29	0	7908	21250	21050	20900	20700	20550	20975	20625	110	6250	500	14590	50	1	22033719	4550	9.35	0.84	12	0.34	2209.00	24485.00	53000	20230609	-61.04	20350	20240408	1.47	28700	-28.05	20240202	20350	1.47	20240408	53000	-61.04	20230609	20350	1.47	20240408	4.32	N	095660	500	110 억		1825974	N	N	1056	N	00	N
127	20240408	110634	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20550	-300	5	-1.44	1241878700	60435	78.79	20950	20950	20350	27100	14600	20850	20548.92	8.29	0	2618	21250	21050	20900	20700	20550	20975	20625	110	6250	500	14590	50	1	22033719	4528	9.30	0.84	12	0.27	2209.00	24485.00	53000	20230609	-61.23	20350	20240408	0.98	28700	-28.40	20240202	20350	0.98	20240408	53000	-61.23	20230609	20350	0.98	20240408	4.32	N	095660	500	110 억		1825974	N	N	1056	N	00	N
128	20240408	100627	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20550	-300	5	-1.44	754283150	36609	47.73	20950	20950	20450	27100	14600	20850	20603.66	8.29	0	-6599	21250	21050	20900	20700	20550	20975	20625	110	6250	500	14590	50	1	22033719	4528	9.30	0.84	12	0.17	2209.00	24485.00	53000	20230609	-61.23	20450	20240408	0.49	28700	-28.40	20240202	20450	0.49	20240408	53000	-61.23	20230609	20450	0.49	20240408	4.32	N	095660	500	110 억		1825974	N	N	1056	N	00	N
129	20240408	090634	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20600	-250	5	-1.20	136405900	6580	8.58	20950	20950	20600	27100	14600	20850	20730.11	8.29	0	-3560	21250	21050	20900	20700	20550	20975	20625	110	6250	500	14590	50	1	22033719	4539	9.33	0.84	12	0.03	2209.00	24485.00	53000	20230609	-61.13	20600	20240408	0.00	28700	-28.22	20240202	20600	0.00	20240408	53000	-61.13	20230609	20600	0.00	20240408	4.32	N	095660	500	110 억		1825974	N	N	1056	N	00	N
130	20240405	160633	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	20850	-300	5	-1.42	1572364150	75331	64.91	21100	21100	20750	27450	14850	21150	20872.70	8.28	0	-2395	21716	21432	21216	20932	20716	21325	20825	110	6300	500	14800	50	1	22033719	4594	9.44	0.85	12	0.34	2209.00	24485.00	53000	20230609	-60.66	20750	20240405	0.48	28700	-27.35	20240202	20750	0.48	20240405	53000	-60.66	20230609	20750	0.48	20240405	4.25	N	095660	500	110 억		1823858	N	N	1056	N	00	N
131	20240405	150629	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	20850	-300	5	-1.42	1439858450	68974	59.43	21100	21100	20750	27450	14850	21150	20875.28	8.28	0	-2626	21716	21432	21216	20932	20716	21325	20825	110	6300	500	14800	50	1	22033719	4594	9.44	0.85	12	0.31	2209.00	24485.00	53000	20230609	-60.66	20750	20240405	0.48	28700	-27.35	20240202	20750	0.48	20240405	53000	-60.66	20230609	20750	0.48	20240405	4.25	N	095660	500	110 억		1823858	N	N	182	N	00	N
132	20240405	140628	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	20900	-250	5	-1.18	1211257800	58001	49.98	21100	21100	20750	27450	14850	21150	20883.28	8.28	0	-1679	21716	21432	21216	20932	20716	21325	20825	110	6300	500	14800	50	1	22033719	4605	9.46	0.85	12	0.26	2209.00	24485.00	53000	20230609	-60.57	20750	20240405	0.72	28700	-27.18	20240202	20750	0.72	20240405	53000	-60.57	20230609	20750	0.72	20240405	4.25	N	095660	500	110 억		1823858	N	N	182	N	00	N
133	20240405	130627	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	21000	-150	5	-0.71	1154255850	55278	47.63	21100	21100	20750	27450	14850	21150	20880.80	8.28	0	-1855	21716	21432	21216	20932	20716	21325	20825	110	6300	500	14800	50	1	22033719	4627	9.51	0.86	12	0.25	2209.00	24485.00	53000	20230609	-60.38	20750	20240405	1.20	28700	-26.83	20240202	20750	1.20	20240405	53000	-60.38	20230609	20750	1.20	20240405	4.25	N	095660	500	110 억		1823858	N	N	182	N	00	N
134	20240405	120628	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	21000	-150	5	-0.71	1042158450	49933	43.03	21100	21100	20750	27450	14850	21150	20871.00	8.28	0	-1427	21716	21432	21216	20932	20716	21325	20825	110	6300	500	14800	50	1	22033719	4627	9.51	0.86	12	0.23	2209.00	24485.00	53000	20230609	-60.38	20750	20240405	1.20	28700	-26.83	20240202	20750	1.20	20240405	53000	-60.38	20230609	20750	1.20	20240405	4.25	N	095660	500	110 억		1823858	N	N	182	N	00	N
135	20240405	110632	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	20950	-200	5	-0.95	910507750	43648	37.61	21100	21100	20750	27450	14850	21150	20860.07	8.28	0	-116	21716	21432	21216	20932	20716	21325	20825	110	6300	500	14800	50	1	22033719	4616	9.48	0.86	12	0.20	2209.00	24485.00	53000	20230609	-60.47	20750	20240405	0.96	28700	-27.00	20240202	20750	0.96	20240405	53000	-60.47	20230609	20750	0.96	20240405	4.25	N	095660	500	110 억		1823858	N	N	182	N	00	N
136	20240405	100539	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	20850	-300	5	-1.42	504816050	24178	20.83	21100	21100	20750	27450	14850	21150	20878.87	8.28	0	-5893	21716	21432	21216	20932	20716	21325	20825	110	6300	500	14800	50	1	22033719	4594	9.44	0.85	12	0.11	2209.00	24485.00	53000	20230609	-60.66	20750	20240405	0.48	28700	-27.35	20240202	20750	0.48	20240405	53000	-60.66	20230609	20750	0.48	20240405	4.25	N	095660	500	110 억		1823858	N	N	182	N	00	N
137	20240405	090620	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	21000	-150	5	-0.71	98310200	4689	4.04	21100	21100	20800	27450	14850	21150	20965.15	8.28	0	-136	21716	21432	21216	20932	20716	21325	20825	110	6300	500	14800	50	1	22033719	4627	9.51	0.86	12	0.02	2209.00	24485.00	53000	20230609	-60.38	20800	20240405	0.96	28700	-26.83	20240202	20800	0.96	20240405	53000	-60.38	20230609	20800	0.96	20240405	4.25	N	095660	500	110 억		1823858	N	N	182	N	00	N
138	20240404	160621	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	21150	-50	5	-0.24	2438282750	115306	74.24	21250	21500	21000	27550	14850	21200	21146.19	8.26	0	-308	22066	21632	21366	20932	20666	21500	20800	110	6350	500	14840	50	1	22033719	4660	9.57	0.86	12	0.52	2209.00	24485.00	53000	20230609	-60.09	21000	20240404	0.71	28700	-26.31	20240202	21000	0.71	20240404	53000	-60.09	20230609	21000	0.71	20240404	4.17	N	095660	500	110 억		1818970	N	N	182	N	00	N
139	20240404	150618	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	21100	-100	5	-0.47	2326112850	109994	70.82	21250	21500	21000	27550	14850	21200	21147.63	8.26	0	-1010	22066	21632	21366	20932	20666	21500	20800	110	6350	500	14840	50	1	22033719	4649	9.55	0.86	12	0.50	2209.00	24485.00	53000	20230609	-60.19	21000	20240404	0.48	28700	-26.48	20240202	21000	0.48	20240404	53000	-60.19	20230609	21000	0.48	20240404	4.17	N	095660	500	110 억		1818970	N	N	1169	N	00	N
140	20240404	140620	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	21050	-150	5	-0.71	1867558650	88231	56.81	21250	21500	21000	27550	14850	21200	21166.69	8.26	0	-942	22066	21632	21366	20932	20666	21500	20800	110	6350	500	14840	50	1	22033719	4638	9.53	0.86	12	0.40	2209.00	24485.00	53000	20230609	-60.28	21000	20240404	0.24	28700	-26.66	20240202	21000	0.24	20240404	53000	-60.28	20230609	21000	0.24	20240404	4.17	N	095660	500	110 억		1818970	N	N	1169	N	00	N
141	20240404	130614	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	21000	-200	5	-0.94	1682754850	79461	51.16	21250	21500	21000	27550	14850	21200	21177.12	8.26	0	-3328	22066	21632	21366	20932	20666	21500	20800	110	6350	500	14840	50	1	22033719	4627	9.51	0.86	12	0.36	2209.00	24485.00	53000	20230609	-60.38	21000	20240404	0.00	28700	-26.83	20240202	21000	0.00	20240404	53000	-60.38	20230609	21000	0.00	20240404	4.17	N	095660	500	110 억		1818970	N	N	1169	N	00	N
142	20240404	120617	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21100	-100	5	-0.47	1310945300	61780	39.78	21250	21500	21050	27550	14850	21200	21219.57	8.26	0	1687	22066	21632	21366	20932	20666	21500	20800	110	6350	500	14840	50	1	22033719	4649	9.55	0.86	12	0.28	2209.00	24485.00	53000	20230609	-60.19	21000	20240307	0.48	28700	-26.48	20240202	21000	0.48	20240307	53000	-60.19	20230609	21000	0.48	20240307	4.17	N	095660	500	110 억		1818970	N	N	1169	N	00	N
143	20240404	110620	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21150	-50	5	-0.24	935029950	43995	28.33	21250	21500	21050	27550	14850	21200	21253.10	8.26	0	8693	22066	21632	21366	20932	20666	21500	20800	110	6350	500	14840	50	1	22033719	4660	9.57	0.86	12	0.20	2209.00	24485.00	53000	20230609	-60.09	21000	20240307	0.71	28700	-26.31	20240202	21000	0.71	20240307	53000	-60.09	20230609	21000	0.71	20240307	4.17	N	095660	500	110 억		1818970	N	N	1169	N	00	N
144	20240404	100619	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21300	100	2	0.47	586382400	27521	17.72	21250	21500	21200	27550	14850	21200	21306.73	8.26	0	12001	22066	21632	21366	20932	20666	21500	20800	110	6350	500	14840	50	1	22033719	4693	9.64	0.87	12	0.12	2209.00	24485.00	53000	20230609	-59.81	21000	20240307	1.43	28700	-25.78	20240202	21000	1.43	20240307	53000	-59.81	20230609	21000	1.43	20240307	4.17	N	095660	500	110 억		1818970	N	N	1169	N	00	N
145	20240404	090619	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21350	150	2	0.71	93572200	4391	2.83	21250	21400	21250	27550	14850	21200	21310.02	8.26	0	-296	22066	21632	21366	20932	20666	21500	20800	110	6350	500	14840	50	1	22033719	4704	9.67	0.87	12	0.02	2209.00	24485.00	53000	20230609	-59.72	21000	20240307	1.67	28700	-25.61	20240202	21000	1.67	20240307	53000	-59.72	20230609	21000	1.67	20240307	4.17	N	095660	500	110 억		1818970	N	N	1169	N	00	N
146	20240403	160619	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21200	-550	5	-2.53	3286837950	154306	127.26	21750	21800	21100	28250	15250	21750	21301.52	8.37	0	-33996	22683	22216	21933	21466	21183	22075	21325	110	6500	500	15220	50	1	22033719	4671	9.60	0.87	12	0.70	2209.00	24485.00	53000	20230609	-60.00	21000	20240307	0.95	28700	-26.13	20240202	21000	0.95	20240307	53000	-60.00	20230609	21000	0.95	20240307	4.21	N	095660	500	110 억		1843615	N	N	1169	N	00	N
147	20240403	150617	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21150	-600	5	-2.76	2934955700	137669	113.54	21750	21800	21150	28250	15250	21750	21318.93	8.37	0	-32725	22683	22216	21933	21466	21183	22075	21325	110	6500	500	15220	50	1	22033719	4660	9.57	0.86	12	0.62	2209.00	24485.00	53000	20230609	-60.09	21000	20240307	0.71	28700	-26.31	20240202	21000	0.71	20240307	53000	-60.09	20230609	21000	0.71	20240307	4.21	N	095660	500	110 억		1843615	N	N	926	N	00	N
148	20240403	140613	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21300	-450	5	-2.07	2366615150	110910	91.47	21750	21800	21150	28250	15250	21750	21338.15	8.37	0	-23011	22683	22216	21933	21466	21183	22075	21325	110	6500	500	15220	50	1	22033719	4693	9.64	0.87	12	0.50	2209.00	24485.00	53000	20230609	-59.81	21000	20240307	1.43	28700	-25.78	20240202	21000	1.43	20240307	53000	-59.81	20230609	21000	1.43	20240307	4.21	N	095660	500	110 억		1843615	N	N	926	N	00	N
149	20240403	130613	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21250	-500	5	-2.30	1982679800	92835	76.56	21750	21800	21150	28250	15250	21750	21357.02	8.37	0	-24291	22683	22216	21933	21466	21183	22075	21325	110	6500	500	15220	50	1	22033719	4682	9.62	0.87	12	0.42	2209.00	24485.00	53000	20230609	-59.91	21000	20240307	1.19	28700	-25.96	20240202	21000	1.19	20240307	53000	-59.91	20230609	21000	1.19	20240307	4.21	N	095660	500	110 억		1843615	N	N	926	N	00	N
150	20240403	120612	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21250	-500	5	-2.30	1833371150	85798	70.76	21750	21800	21150	28250	15250	21750	21368.46	8.37	0	-23791	22683	22216	21933	21466	21183	22075	21325	110	6500	500	15220	50	1	22033719	4682	9.62	0.87	12	0.39	2209.00	24485.00	53000	20230609	-59.91	21000	20240307	1.19	28700	-25.96	20240202	21000	1.19	20240307	53000	-59.91	20230609	21000	1.19	20240307	4.21	N	095660	500	110 억		1843615	N	N	926	N	00	N
151	20240403	110613	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21250	-500	5	-2.30	1588047200	74240	61.23	21750	21800	21150	28250	15250	21750	21390.72	8.37	0	-23039	22683	22216	21933	21466	21183	22075	21325	110	6500	500	15220	50	1	22033719	4682	9.62	0.87	12	0.34	2209.00	24485.00	53000	20230609	-59.91	21000	20240307	1.19	28700	-25.96	20240202	21000	1.19	20240307	53000	-59.91	20230609	21000	1.19	20240307	4.21	N	095660	500	110 억		1843615	N	N	926	N	00	N
152	20240403	100614	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21300	-450	5	-2.07	1217841400	56813	46.85	21750	21800	21150	28250	15250	21750	21435.96	8.37	0	-20139	22683	22216	21933	21466	21183	22075	21325	110	6500	500	15220	50	1	22033719	4693	9.64	0.87	12	0.26	2209.00	24485.00	53000	20230609	-59.81	21000	20240307	1.43	28700	-25.78	20240202	21000	1.43	20240307	53000	-59.81	20230609	21000	1.43	20240307	4.21	N	095660	500	110 억		1843615	N	N	926	N	00	N
153	20240403	090615	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21500	-250	5	-1.15	292935400	13511	11.14	21750	21800	21500	28250	15250	21750	21681.25	8.37	0	-9502	22683	22216	21933	21466	21183	22075	21325	110	6500	500	15220	50	1	22033719	4737	9.73	0.88	12	0.06	2209.00	24485.00	53000	20230609	-59.43	21000	20240307	2.38	28700	-25.09	20240202	21000	2.38	20240307	53000	-59.43	20230609	21000	2.38	20240307	4.21	N	095660	500	110 억		1843615	N	N	926	N	00	N
154	20240402	160604	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21750	-600	5	-2.68	2657746650	121126	106.71	22250	22400	21650	29050	15650	22350	21942.68	8.59	0	-56233	22883	22616	22283	22016	21683	22750	22150	110	6700	500	15640	50	1	22033719	4792	9.85	0.89	12	0.55	2209.00	24485.00	53000	20230609	-58.96	21000	20240307	3.57	28700	-24.22	20240202	21000	3.57	20240307	53000	-58.96	20230609	21000	3.57	20240307	4.19	N	095660	500	110 억		1892724	N	N	914	N	00	N
155	20240402	150612	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21650	-700	5	-3.13	2518051000	114697	101.04	22250	22400	21650	29050	15650	22350	21953.94	8.59	0	-53179	22883	22616	22283	22016	21683	22750	22150	110	6700	500	15640	50	1	22033719	4770	9.80	0.88	12	0.52	2209.00	24485.00	53000	20230609	-59.15	21000	20240307	3.10	28700	-24.56	20240202	21000	3.10	20240307	53000	-59.15	20230609	21000	3.10	20240307	4.19	N	095660	500	110 억		1892724	N	N	251	N	00	N
156	20240402	140613	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21900	-450	5	-2.01	1804708650	81891	72.14	22250	22400	21850	29050	15650	22350	22037.94	8.59	0	-39042	22883	22616	22283	22016	21683	22750	22150	110	6700	500	15640	50	1	22033719	4825	9.91	0.89	12	0.37	2209.00	24485.00	53000	20230609	-58.68	21000	20240307	4.29	28700	-23.69	20240202	21000	4.29	20240307	53000	-58.68	20230609	21000	4.29	20240307	4.19	N	095660	500	110 억		1892724	N	N	251	N	00	N
157	20240402	130604	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21950	-400	5	-1.79	1600990350	72585	63.95	22250	22400	21850	29050	15650	22350	22056.77	8.59	0	-35029	22883	22616	22283	22016	21683	22750	22150	110	6700	500	15640	50	1	22033719	4836	9.94	0.90	12	0.33	2209.00	24485.00	53000	20230609	-58.58	21000	20240307	4.52	28700	-23.52	20240202	21000	4.52	20240307	53000	-58.58	20230609	21000	4.52	20240307	4.19	N	095660	500	110 억		1892724	N	N	251	N	00	N
158	20240402	120600	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21950	-400	5	-1.79	1480708350	67102	59.11	22250	22400	21850	29050	15650	22350	22066.53	8.59	0	-31635	22883	22616	22283	22016	21683	22750	22150	110	6700	500	15640	50	1	22033719	4836	9.94	0.90	12	0.30	2209.00	24485.00	53000	20230609	-58.58	21000	20240307	4.52	28700	-23.52	20240202	21000	4.52	20240307	53000	-58.58	20230609	21000	4.52	20240307	4.19	N	095660	500	110 억		1892724	N	N	251	N	00	N
159	20240402	110605	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21900	-450	5	-2.01	1348724850	61087	53.82	22250	22400	21850	29050	15650	22350	22078.75	8.59	0	-28019	22883	22616	22283	22016	21683	22750	22150	110	6700	500	15640	50	1	22033719	4825	9.91	0.89	12	0.28	2209.00	24485.00	53000	20230609	-58.68	21000	20240307	4.29	28700	-23.69	20240202	21000	4.29	20240307	53000	-58.68	20230609	21000	4.29	20240307	4.19	N	095660	500	110 억		1892724	N	N	251	N	00	N
160	20240402	100606	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22100	-250	5	-1.12	612180400	27572	24.29	22250	22400	22100	29050	15650	22350	22202.97	8.59	0	-11110	22883	22616	22283	22016	21683	22750	22150	110	6700	500	15640	50	1	22033719	4869	10.00	0.90	12	0.13	2209.00	24485.00	53000	20230609	-58.30	21000	20240307	5.24	28700	-23.00	20240202	21000	5.24	20240307	53000	-58.30	20230609	21000	5.24	20240307	4.19	N	095660	500	110 억		1892724	N	N	251	N	00	N
161	20240402	090607	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22350	0	3	0.00	85264950	3836	3.38	22250	22350	22150	29050	15650	22350	22227.57	8.59	0	-1337	22883	22616	22283	22016	21683	22750	22150	110	6700	500	15640	50	1	22033719	4925	10.12	0.91	12	0.02	2209.00	24485.00	53000	20230609	-57.83	21000	20240307	6.43	28700	-22.13	20240202	21000	6.43	20240307	53000	-57.83	20230609	21000	6.43	20240307	4.19	N	095660	500	110 억		1892724	N	N	251	N	00	N
162	20240401	160604	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22350	500	2	2.29	2523103100	113032	143.18	22050	22550	21950	28400	15300	21850	22321.93	8.35	0	61543	22383	22116	21933	21666	21483	22025	21575	110	6550	500	15290	50	1	22033719	4925	10.12	0.91	12	0.51	2209.00	24485.00	53000	20230609	-57.83	21000	20240307	6.43	28700	-22.13	20240202	21000	6.43	20240307	53000	-57.83	20230609	21000	6.43	20240307	4.16	N	095660	500	110 억		1838911	N	N	251	N	00	N
163	20240401	150606	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22350	500	2	2.29	2396142500	107351	135.99	22050	22550	21950	28400	15300	21850	22320.66	8.35	0	58154	22383	22116	21933	21666	21483	22025	21575	110	6550	500	15290	50	1	22033719	4925	10.12	0.91	12	0.49	2209.00	24485.00	53000	20230609	-57.83	21000	20240307	6.43	28700	-22.13	20240202	21000	6.43	20240307	53000	-57.83	20230609	21000	6.43	20240307	4.16	N	095660	500	110 억		1838911	N	N	154	N	00	N
164	20240401	140601	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22350	500	2	2.29	2228317900	99836	126.47	22050	22550	21950	28400	15300	21850	22319.81	8.35	0	55335	22383	22116	21933	21666	21483	22025	21575	110	6550	500	15290	50	1	22033719	4925	10.12	0.91	12	0.45	2209.00	24485.00	53000	20230609	-57.83	21000	20240307	6.43	28700	-22.13	20240202	21000	6.43	20240307	53000	-57.83	20230609	21000	6.43	20240307	4.16	N	095660	500	110 억		1838911	N	N	154	N	00	N
165	20240401	130559	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22300	450	2	2.06	1906097150	85433	108.22	22050	22550	21950	28400	15300	21850	22311.04	8.35	0	50274	22383	22116	21933	21666	21483	22025	21575	110	6550	500	15290	50	1	22033719	4914	10.10	0.91	12	0.39	2209.00	24485.00	53000	20230609	-57.92	21000	20240307	6.19	28700	-22.30	20240202	21000	6.19	20240307	53000	-57.92	20230609	21000	6.19	20240307	4.16	N	095660	500	110 억		1838911	N	N	154	N	00	N
166	20240401	120605	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22350	500	2	2.29	1735116900	77783	98.53	22050	22550	21950	28400	15300	21850	22307.18	8.35	0	46035	22383	22116	21933	21666	21483	22025	21575	110	6550	500	15290	50	1	22033719	4925	10.12	0.91	12	0.35	2209.00	24485.00	53000	20230609	-57.83	21000	20240307	6.43	28700	-22.13	20240202	21000	6.43	20240307	53000	-57.83	20230609	21000	6.43	20240307	4.16	N	095660	500	110 억		1838911	N	N	154	N	00	N
167	20240401	110604	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22300	450	2	2.06	1566054650	70192	88.92	22050	22550	21950	28400	15300	21850	22311.05	8.35	0	41323	22383	22116	21933	21666	21483	22025	21575	110	6550	500	15290	50	1	22033719	4914	10.10	0.91	12	0.32	2209.00	24485.00	53000	20230609	-57.92	21000	20240307	6.19	28700	-22.30	20240202	21000	6.19	20240307	53000	-57.92	20230609	21000	6.19	20240307	4.16	N	095660	500	110 억		1838911	N	N	154	N	00	N
168	20240401	100601	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22350	500	2	2.29	1207320600	54118	68.55	22050	22550	21950	28400	15300	21850	22309.08	8.35	0	33208	22383	22116	21933	21666	21483	22025	21575	110	6550	500	15290	50	1	22033719	4925	10.12	0.91	12	0.25	2209.00	24485.00	53000	20230609	-57.83	21000	20240307	6.43	28700	-22.13	20240202	21000	6.43	20240307	53000	-57.83	20230609	21000	6.43	20240307	4.16	N	095660	500	110 억		1838911	N	N	154	N	00	N
169	20240401	090602	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22150	300	2	1.37	224396400	10145	12.85	22050	22250	21950	28400	15300	21850	22119.05	8.35	0	7414	22383	22116	21933	21666	21483	22025	21575	110	6550	500	15290	50	1	22033719	4880	10.03	0.90	12	0.05	2209.00	24485.00	53000	20230609	-58.21	21000	20240307	5.48	28700	-22.82	20240202	21000	5.48	20240307	53000	-58.21	20230609	21000	5.48	20240307	4.16	N	095660	500	110 억		1838911	N	N	154	N	00	N