KissMeData/095660/price/prices-20240601.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	20240628	160750	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20450	-100	5	-0.49	1465702150	71441	52.10	20550	20700	20400	26700	14400	20550	20516.35	8.71	0	7517	21183	20866	20533	20216	19883	20700	20050	110	6150	500	14380	50	1	22033719	4506	9.26	0.84	12	0.32	2209.00	24485.00	47950	20230622	-57.35	19100	20240416	7.07	28700	-28.75	20240202	19100	7.07	20240416	44000	-53.52	20230628	19100	7.07	20240416	3.74	N	095660	500	110 억		1919870	N	N	198	N	00	N
3	20240628	150802	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20450	-100	5	-0.49	1364584900	66498	48.50	20550	20700	20400	26700	14400	20550	20520.68	8.71	0	7621	21183	20866	20533	20216	19883	20700	20050	110	6150	500	14380	50	1	22033719	4506	9.26	0.84	12	0.30	2209.00	24485.00	47950	20230622	-57.35	19100	20240416	7.07	28700	-28.75	20240202	19100	7.07	20240416	44000	-53.52	20230628	19100	7.07	20240416	3.74	N	095660	500	110 억		1919870	N	N	180	N	00	N
4	20240628	140800	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20550	0	3	0.00	1238650400	60349	44.01	20550	20700	20400	26700	14400	20550	20524.78	8.71	0	7107	21183	20866	20533	20216	19883	20700	20050	110	6150	500	14380	50	1	22033719	4528	9.30	0.84	12	0.27	2209.00	24485.00	47950	20230622	-57.14	19100	20240416	7.59	28700	-28.40	20240202	19100	7.59	20240416	44000	-53.30	20230628	19100	7.59	20240416	3.74	N	095660	500	110 억		1919870	N	N	180	N	00	N
5	20240628	130800	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20500	-50	5	-0.24	992517250	48335	35.25	20550	20700	20400	26700	14400	20550	20534.12	8.71	0	8703	21183	20866	20533	20216	19883	20700	20050	110	6150	500	14380	50	1	22033719	4517	9.28	0.84	12	0.22	2209.00	24485.00	47950	20230622	-57.25	19100	20240416	7.33	28700	-28.57	20240202	19100	7.33	20240416	44000	-53.41	20230628	19100	7.33	20240416	3.74	N	095660	500	110 억		1919870	N	N	180	N	00	N
6	20240628	120800	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20600	50	2	0.24	801400650	39026	28.46	20550	20700	20400	26700	14400	20550	20535.04	8.71	0	6039	21183	20866	20533	20216	19883	20700	20050	110	6150	500	14380	50	1	22033719	4539	9.33	0.84	12	0.18	2209.00	24485.00	47950	20230622	-57.04	19100	20240416	7.85	28700	-28.22	20240202	19100	7.85	20240416	44000	-53.18	20230628	19100	7.85	20240416	3.74	N	095660	500	110 억		1919870	N	N	180	N	00	N
7	20240628	110747	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20600	50	2	0.24	614924450	29933	21.83	20550	20700	20400	26700	14400	20550	20543.36	8.71	0	5037	21183	20866	20533	20216	19883	20700	20050	110	6150	500	14380	50	1	22033719	4539	9.33	0.84	12	0.14	2209.00	24485.00	47950	20230622	-57.04	19100	20240416	7.85	28700	-28.22	20240202	19100	7.85	20240416	44000	-53.18	20230628	19100	7.85	20240416	3.74	N	095660	500	110 억		1919870	N	N	180	N	00	N
8	20240628	100743	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20600	50	2	0.24	298145950	14510	10.58	20550	20700	20400	26700	14400	20550	20547.62	8.71	0	4159	21183	20866	20533	20216	19883	20700	20050	110	6150	500	14380	50	1	22033719	4539	9.33	0.84	12	0.07	2209.00	24485.00	47950	20230622	-57.04	19100	20240416	7.85	28700	-28.22	20240202	19100	7.85	20240416	44000	-53.18	20230628	19100	7.85	20240416	3.74	N	095660	500	110 억		1919870	N	N	180	N	00	N
9	20240628	090745	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20600	50	2	0.24	56812450	2771	2.02	20550	20600	20400	26700	14400	20550	20502.15	8.71	0	1015	21183	20866	20533	20216	19883	20700	20050	110	6150	500	14380	50	1	22033719	4539	9.33	0.84	12	0.01	2209.00	24485.00	47950	20230622	-57.04	19100	20240416	7.85	28700	-28.22	20240202	19100	7.85	20240416	44000	-53.18	20230628	19100	7.85	20240416	3.74	N	095660	500	110 억		1919870	N	N	180	N	00	N
10	20240627	160739	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20550	-300	5	-1.44	2802985900	136993	75.40	20700	20850	20200	27100	14600	20850	20460.79	8.86	0	-35179	21683	21266	21033	20616	20383	21150	20500	110	6250	500	14590	50	1	22033719	4528	9.30	0.84	12	0.62	2209.00	24485.00	47950	20230622	-57.14	19100	20240416	7.59	28700	-28.40	20240202	19100	7.59	20240416	44600	-53.92	20230627	19100	7.59	20240416	3.73	N	095660	500	110 억		1951473	N	N	180	N	00	N
11	20240627	150746	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20550	-300	5	-1.44	2732435700	133558	73.51	20700	20850	20200	27100	14600	20850	20458.79	8.86	0	-34958	21683	21266	21033	20616	20383	21150	20500	110	6250	500	14590	50	1	22033719	4528	9.30	0.84	12	0.61	2209.00	24485.00	47950	20230622	-57.14	19100	20240416	7.59	28700	-28.40	20240202	19100	7.59	20240416	44600	-53.92	20230627	19100	7.59	20240416	3.73	N	095660	500	110 억		1951473	N	N	13270	N	00	N
12	20240627	140743	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20500	-350	5	-1.68	2604512850	127327	70.08	20700	20850	20200	27100	14600	20850	20455.30	8.86	0	-35764	21683	21266	21033	20616	20383	21150	20500	110	6250	500	14590	50	1	22033719	4517	9.28	0.84	12	0.58	2209.00	24485.00	47950	20230622	-57.25	19100	20240416	7.33	28700	-28.57	20240202	19100	7.33	20240416	44600	-54.04	20230627	19100	7.33	20240416	3.73	N	095660	500	110 억		1951473	N	N	13270	N	00	N
13	20240627	130742	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20650	-200	5	-0.96	2422770550	118503	65.22	20700	20850	20200	27100	14600	20850	20444.80	8.86	0	-35693	21683	21266	21033	20616	20383	21150	20500	110	6250	500	14590	50	1	22033719	4550	9.35	0.84	12	0.54	2209.00	24485.00	47950	20230622	-56.93	19100	20240416	8.12	28700	-28.05	20240202	19100	8.12	20240416	44600	-53.70	20230627	19100	8.12	20240416	3.73	N	095660	500	110 억		1951473	N	N	13270	N	00	N
14	20240627	120745	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20500	-350	5	-1.68	2126475500	104076	57.28	20700	20850	20200	27100	14600	20850	20431.94	8.86	0	-36366	21683	21266	21033	20616	20383	21150	20500	110	6250	500	14590	50	1	22033719	4517	9.28	0.84	12	0.47	2209.00	24485.00	47950	20230622	-57.25	19100	20240416	7.33	28700	-28.57	20240202	19100	7.33	20240416	44600	-54.04	20230627	19100	7.33	20240416	3.73	N	095660	500	110 억		1951473	N	N	13270	N	00	N
15	20240627	110745	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20600	-250	5	-1.20	1887382750	92426	50.87	20700	20850	20200	27100	14600	20850	20420.47	8.86	0	-36898	21683	21266	21033	20616	20383	21150	20500	110	6250	500	14590	50	1	22033719	4539	9.33	0.84	12	0.42	2209.00	24485.00	47950	20230622	-57.04	19100	20240416	7.85	28700	-28.22	20240202	19100	7.85	20240416	44600	-53.81	20230627	19100	7.85	20240416	3.73	N	095660	500	110 억		1951473	N	N	13270	N	00	N
16	20240627	100744	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20350	-500	5	-2.40	997803300	48689	26.80	20700	20850	20300	27100	14600	20850	20493.40	8.86	0	-19661	21683	21266	21033	20616	20383	21150	20500	110	6250	500	14590	50	1	22033719	4484	9.21	0.83	12	0.22	2209.00	24485.00	47950	20230622	-57.56	19100	20240416	6.54	28700	-29.09	20240202	19100	6.54	20240416	44600	-54.37	20230627	19100	6.54	20240416	3.73	N	095660	500	110 억		1951473	N	N	13270	N	00	N
17	20240627	090743	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20500	-350	5	-1.68	200441650	9726	5.35	20700	20850	20500	27100	14600	20850	20608.82	8.86	0	-1492	21683	21266	21033	20616	20383	21150	20500	110	6250	500	14590	50	1	22033719	4517	9.28	0.84	12	0.04	2209.00	24485.00	47950	20230622	-57.25	19100	20240416	7.33	28700	-28.57	20240202	19100	7.33	20240416	44600	-54.04	20230627	19100	7.33	20240416	3.73	N	095660	500	110 억		1951473	N	N	13270	N	00	N
18	20240626	160741	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20850	-150	5	-0.71	3818105350	180556	183.89	21000	21450	20800	27300	14700	21000	21146.60	8.74	0	12526	21300	21150	20900	20750	20500	21225	20825	110	6300	500	14700	50	1	22033719	4594	9.44	0.85	12	0.82	2209.00	24485.00	47950	20230622	-56.52	19100	20240416	9.16	28700	-27.35	20240202	19100	9.16	20240416	45900	-54.58	20230626	19100	9.16	20240416	3.72	N	095660	500	110 억		1926442	N	N	13270	N	00	N
19	20240626	150743	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20900	-100	5	-0.48	3660297600	172991	176.19	21000	21450	20850	27300	14700	21000	21158.97	8.74	0	12779	21300	21150	20900	20750	20500	21225	20825	110	6300	500	14700	50	1	22033719	4605	9.46	0.85	12	0.79	2209.00	24485.00	47950	20230622	-56.41	19100	20240416	9.42	28700	-27.18	20240202	19100	9.42	20240416	45900	-54.47	20230626	19100	9.42	20240416	3.72	N	095660	500	110 억		1926442	N	N	318	N	00	N
20	20240626	140741	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21250	250	2	1.19	2927617200	138033	140.58	21000	21450	20850	27300	14700	21000	21209.68	8.74	0	17596	21300	21150	20900	20750	20500	21225	20825	110	6300	500	14700	50	1	22033719	4682	9.62	0.87	12	0.63	2209.00	24485.00	47950	20230622	-55.68	19100	20240416	11.26	28700	-25.96	20240202	19100	11.26	20240416	45900	-53.70	20230626	19100	11.26	20240416	3.72	N	095660	500	110 억		1926442	N	N	318	N	00	N
21	20240626	130743	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21150	150	2	0.71	2643911700	124645	126.95	21000	21450	20850	27300	14700	21000	21211.69	8.74	0	19627	21300	21150	20900	20750	20500	21225	20825	110	6300	500	14700	50	1	22033719	4660	9.57	0.86	12	0.57	2209.00	24485.00	47950	20230622	-55.89	19100	20240416	10.73	28700	-26.31	20240202	19100	10.73	20240416	45900	-53.92	20230626	19100	10.73	20240416	3.72	N	095660	500	110 억		1926442	N	N	318	N	00	N
22	20240626	120742	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21150	150	2	0.71	2313735050	109038	111.05	21000	21450	20850	27300	14700	21000	21219.71	8.74	0	20156	21300	21150	20900	20750	20500	21225	20825	110	6300	500	14700	50	1	22033719	4660	9.57	0.86	12	0.49	2209.00	24485.00	47950	20230622	-55.89	19100	20240416	10.73	28700	-26.31	20240202	19100	10.73	20240416	45900	-53.92	20230626	19100	10.73	20240416	3.72	N	095660	500	110 억		1926442	N	N	318	N	00	N
23	20240626	110742	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21350	350	2	1.67	1972849750	92951	94.67	21000	21450	20850	27300	14700	21000	21224.84	8.74	0	22485	21300	21150	20900	20750	20500	21225	20825	110	6300	500	14700	50	1	22033719	4704	9.67	0.87	12	0.42	2209.00	24485.00	47950	20230622	-55.47	19100	20240416	11.78	28700	-25.61	20240202	19100	11.78	20240416	45900	-53.49	20230626	19100	11.78	20240416	3.72	N	095660	500	110 억		1926442	N	N	318	N	00	N
24	20240626	100741	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21350	350	2	1.67	1565766500	73856	75.22	21000	21450	20850	27300	14700	21000	21200.51	8.74	0	20942	21300	21150	20900	20750	20500	21225	20825	110	6300	500	14700	50	1	22033719	4704	9.67	0.87	12	0.34	2209.00	24485.00	47950	20230622	-55.47	19100	20240416	11.78	28700	-25.61	20240202	19100	11.78	20240416	45900	-53.49	20230626	19100	11.78	20240416	3.72	N	095660	500	110 억		1926442	N	N	318	N	00	N
25	20240626	090742	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21200	200	2	0.95	262452450	12435	12.66	21000	21300	20950	27300	14700	21000	21106.72	8.74	0	2868	21300	21150	20900	20750	20500	21225	20825	110	6300	500	14700	50	1	22033719	4671	9.60	0.87	12	0.06	2209.00	24485.00	47950	20230622	-55.79	19100	20240416	10.99	28700	-26.13	20240202	19100	10.99	20240416	45900	-53.81	20230626	19100	10.99	20240416	3.72	N	095660	500	110 억		1926442	N	N	318	N	00	N
26	20240625	160740	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21000	450	2	2.19	2030329850	97137	50.45	20650	21050	20650	26700	14400	20550	20901.58	8.72	-6749	7912	22050	21300	20900	20150	19750	21100	19950	110	6150	500	14380	50	1	22033719	4627	9.51	0.86	12	0.44	2209.00	24485.00	47950	20230622	-56.20	19100	20240416	9.95	28700	-26.83	20240202	19100	9.95	20240416	45900	-54.25	20230626	19100	9.95	20240416	3.72	N	095660	500	110 억		1920951	N	N	318	N	00	N
27	20240625	150737	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21000	450	2	2.19	1912885650	91542	47.55	20650	21050	20650	26700	14400	20550	20896.26	8.72	-6749	7229	22050	21300	20900	20150	19750	21100	19950	110	6150	500	14380	50	1	22033719	4627	9.51	0.86	12	0.42	2209.00	24485.00	47950	20230622	-56.20	19100	20240416	9.95	28700	-26.83	20240202	19100	9.95	20240416	45900	-54.25	20230626	19100	9.95	20240416	3.72	N	095660	500	110 억		1920951	N	N	234	N	00	N
28	20240625	140741	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21000	450	2	2.19	1547673900	74141	38.51	20650	21050	20650	26700	14400	20550	20874.74	8.72	-6749	3384	22050	21300	20900	20150	19750	21100	19950	110	6150	500	14380	50	1	22033719	4627	9.51	0.86	12	0.34	2209.00	24485.00	47950	20230622	-56.20	19100	20240416	9.95	28700	-26.83	20240202	19100	9.95	20240416	45900	-54.25	20230626	19100	9.95	20240416	3.72	N	095660	500	110 억		1920951	N	N	234	N	00	N
29	20240625	130742	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20900	350	2	1.70	1361045250	65218	33.88	20650	21050	20650	26700	14400	20550	20869.17	8.72	-6749	620	22050	21300	20900	20150	19750	21100	19950	110	6150	500	14380	50	1	22033719	4605	9.46	0.85	12	0.30	2209.00	24485.00	47950	20230622	-56.41	19100	20240416	9.42	28700	-27.18	20240202	19100	9.42	20240416	45900	-54.47	20230626	19100	9.42	20240416	3.72	N	095660	500	110 억		1920951	N	N	234	N	00	N
30	20240625	120744	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20950	400	2	1.95	1140378000	54649	28.39	20650	21050	20650	26700	14400	20550	20867.32	8.72	-6749	943	22050	21300	20900	20150	19750	21100	19950	110	6150	500	14380	50	1	22033719	4616	9.48	0.86	12	0.25	2209.00	24485.00	47950	20230622	-56.31	19100	20240416	9.69	28700	-27.00	20240202	19100	9.69	20240416	45900	-54.36	20230626	19100	9.69	20240416	3.72	N	095660	500	110 억		1920951	N	N	234	N	00	N
31	20240625	110743	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21000	450	2	2.19	814373100	39029	20.27	20650	21000	20650	26700	14400	20550	20865.85	8.72	-6749	8098	22050	21300	20900	20150	19750	21100	19950	110	6150	500	14380	50	1	22033719	4627	9.51	0.86	12	0.18	2209.00	24485.00	47950	20230622	-56.20	19100	20240416	9.95	28700	-26.83	20240202	19100	9.95	20240416	45900	-54.25	20230626	19100	9.95	20240416	3.72	N	095660	500	110 억		1920951	N	N	234	N	00	N
32	20240625	100741	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20850	300	2	1.46	463888650	22273	11.57	20650	21000	20650	26700	14400	20550	20827.40	8.72	-6749	4633	22050	21300	20900	20150	19750	21100	19950	110	6150	500	14380	50	1	22033719	4594	9.44	0.85	12	0.10	2209.00	24485.00	47950	20230622	-56.52	19100	20240416	9.16	28700	-27.35	20240202	19100	9.16	20240416	45900	-54.58	20230626	19100	9.16	20240416	3.72	N	095660	500	110 억		1920951	N	N	234	N	00	N
33	20240625	090741	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20900	350	2	1.70	110356950	5301	2.75	20650	21000	20650	26700	14400	20550	20818.14	8.72	-6749	1476	22050	21300	20900	20150	19750	21100	19950	110	6150	500	14380	50	1	22033719	4605	9.46	0.85	12	0.02	2209.00	24485.00	47950	20230622	-56.41	19100	20240416	9.42	28700	-27.18	20240202	19100	9.42	20240416	45900	-54.47	20230626	19100	9.42	20240416	3.72	N	095660	500	110 억		1920951	N	N	234	N	00	N
34	20240624	160738	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20550	150	2	0.74	4038531400	191832	179.50	20700	21650	20500	26500	14300	20400	21052.45	8.68	0	5057	21066	20732	20566	20232	20066	20650	20150	110	6100	500	14280	50	1	22033719	4528	9.30	0.84	12	0.87	2209.00	24485.00	47950	20230622	-57.14	19100	20240416	7.59	28700	-28.40	20240202	19100	7.59	20240416	45900	-55.23	20230626	19100	7.59	20240416	3.73	N	095660	500	110 억		1912684	N	N	234	N	00	N
35	20240624	150739	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20600	200	2	0.98	3895108900	184859	172.97	20700	21650	20500	26500	14300	20400	21070.70	8.68	0	6018	21066	20732	20566	20232	20066	20650	20150	110	6100	500	14280	50	1	22033719	4539	9.33	0.84	12	0.84	2209.00	24485.00	47950	20230622	-57.04	19100	20240416	7.85	28700	-28.22	20240202	19100	7.85	20240416	45900	-55.12	20230626	19100	7.85	20240416	3.73	N	095660	500	110 억		1912684	N	N	434	N	00	N
36	20240624	140740	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20650	250	2	1.23	3608968500	170989	159.99	20700	21650	20500	26500	14300	20400	21106.44	8.68	0	8690	21066	20732	20566	20232	20066	20650	20150	110	6100	500	14280	50	1	22033719	4550	9.35	0.84	12	0.78	2209.00	24485.00	47950	20230622	-56.93	19100	20240416	8.12	28700	-28.05	20240202	19100	8.12	20240416	45900	-55.01	20230626	19100	8.12	20240416	3.73	N	095660	500	110 억		1912684	N	N	434	N	00	N
37	20240624	130737	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20800	400	2	1.96	3396591750	160737	150.40	20700	21650	20500	26500	14300	20400	21131.36	8.68	0	12737	21066	20732	20566	20232	20066	20650	20150	110	6100	500	14280	50	1	22033719	4583	9.42	0.85	12	0.73	2209.00	24485.00	47950	20230622	-56.62	19100	20240416	8.90	28700	-27.53	20240202	19100	8.90	20240416	45900	-54.68	20230626	19100	8.90	20240416	3.73	N	095660	500	110 억		1912684	N	N	434	N	00	N
38	20240624	120739	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20750	350	2	1.72	3197112900	151137	141.42	20700	21650	20500	26500	14300	20400	21153.74	8.68	0	14183	21066	20732	20566	20232	20066	20650	20150	110	6100	500	14280	50	1	22033719	4572	9.39	0.85	12	0.69	2209.00	24485.00	47950	20230622	-56.73	19100	20240416	8.64	28700	-27.70	20240202	19100	8.64	20240416	45900	-54.79	20230626	19100	8.64	20240416	3.73	N	095660	500	110 억		1912684	N	N	434	N	00	N
39	20240624	110741	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21050	650	2	3.19	2683463350	126528	118.39	20700	21650	20500	26500	14300	20400	21208.45	8.68	0	18017	21066	20732	20566	20232	20066	20650	20150	110	6100	500	14280	50	1	22033719	4638	9.53	0.86	12	0.57	2209.00	24485.00	47950	20230622	-56.10	19100	20240416	10.21	28700	-26.66	20240202	19100	10.21	20240416	45900	-54.14	20230626	19100	10.21	20240416	3.73	N	095660	500	110 억		1912684	N	N	434	N	00	N
40	20240624	100738	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21350	950	2	4.66	2139061650	100749	94.27	20700	21650	20500	26500	14300	20400	21231.59	8.68	0	22257	21066	20732	20566	20232	20066	20650	20150	110	6100	500	14280	50	1	22033719	4704	9.67	0.87	12	0.46	2209.00	24485.00	47950	20230622	-55.47	19100	20240416	11.78	28700	-25.61	20240202	19100	11.78	20240416	45900	-53.49	20230626	19100	11.78	20240416	3.73	N	095660	500	110 억		1912684	N	N	434	N	00	N
41	20240624	090739	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21050	650	2	3.19	354428100	16975	15.88	20700	21100	20500	26500	14300	20400	20879.42	8.68	0	5516	21066	20732	20566	20232	20066	20650	20150	110	6100	500	14280	50	1	22033719	4638	9.53	0.86	12	0.08	2209.00	24485.00	47950	20230622	-56.10	19100	20240416	10.21	28700	-26.66	20240202	19100	10.21	20240416	45900	-54.14	20230626	19100	10.21	20240416	3.73	N	095660	500	110 억		1912684	N	N	434	N	00	N
42	20240621	160714	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20400	-300	5	-1.45	2174535100	105569	166.44	20600	20900	20400	26900	14500	20700	20598.81	8.70	0	-3045	21100	20900	20700	20500	20300	21000	20600	110	6200	500	14490	50	1	22033719	4495	9.23	0.83	12	0.48	2209.00	24485.00	48050	20230615	-57.54	19100	20240416	6.81	28700	-28.92	20240202	19100	6.81	20240416	47950	-57.46	20230622	19100	6.81	20240416	3.74	N	095660	500	110 억		1916919	N	N	434	N	00	N
43	20240621	150713	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20550	-150	5	-0.72	1633514000	79075	124.67	20600	20900	20450	26900	14500	20700	20657.78	8.70	0	-5275	21100	20900	20700	20500	20300	21000	20600	110	6200	500	14490	50	1	22033719	4528	9.30	0.84	12	0.36	2209.00	24485.00	48050	20230615	-57.23	19100	20240416	7.59	28700	-28.40	20240202	19100	7.59	20240416	47950	-57.14	20230622	19100	7.59	20240416	3.74	N	095660	500	110 억		1916919	N	N	445	N	00	N
44	20240621	140713	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20550	-150	5	-0.72	1354974650	65494	103.26	20600	20900	20500	26900	14500	20700	20688.53	8.70	0	-1543	21100	20900	20700	20500	20300	21000	20600	110	6200	500	14490	50	1	22033719	4528	9.30	0.84	12	0.30	2209.00	24485.00	48050	20230615	-57.23	19100	20240416	7.59	28700	-28.40	20240202	19100	7.59	20240416	47950	-57.14	20230622	19100	7.59	20240416	3.74	N	095660	500	110 억		1916919	N	N	445	N	00	N
45	20240621	130716	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20700	0	3	0.00	977080750	47180	74.38	20600	20900	20600	26900	14500	20700	20709.64	8.70	0	7978	21100	20900	20700	20500	20300	21000	20600	110	6200	500	14490	50	1	22033719	4561	9.37	0.85	12	0.21	2209.00	24485.00	48050	20230615	-56.92	19100	20240416	8.38	28700	-27.87	20240202	19100	8.38	20240416	47950	-56.83	20230622	19100	8.38	20240416	3.74	N	095660	500	110 억		1916919	N	N	445	N	00	N
46	20240621	120718	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20750	50	2	0.24	865365850	41795	65.89	20600	20900	20600	26900	14500	20700	20705.01	8.70	0	8053	21100	20900	20700	20500	20300	21000	20600	110	6200	500	14490	50	1	22033719	4572	9.39	0.85	12	0.19	2209.00	24485.00	48050	20230615	-56.82	19100	20240416	8.64	28700	-27.70	20240202	19100	8.64	20240416	47950	-56.73	20230622	19100	8.64	20240416	3.74	N	095660	500	110 억		1916919	N	N	445	N	00	N
47	20240621	110714	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20650	-50	5	-0.24	749841850	36216	57.10	20600	20900	20600	26900	14500	20700	20704.71	8.70	0	7641	21100	20900	20700	20500	20300	21000	20600	110	6200	500	14490	50	1	22033719	4550	9.35	0.84	12	0.16	2209.00	24485.00	48050	20230615	-57.02	19100	20240416	8.12	28700	-28.05	20240202	19100	8.12	20240416	47950	-56.93	20230622	19100	8.12	20240416	3.74	N	095660	500	110 억		1916919	N	N	445	N	00	N
48	20240621	100712	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20700	0	3	0.00	461930800	22305	35.17	20600	20900	20600	26900	14500	20700	20709.75	8.70	0	4643	21100	20900	20700	20500	20300	21000	20600	110	6200	500	14490	50	1	22033719	4561	9.37	0.85	12	0.10	2209.00	24485.00	48050	20230615	-56.92	19100	20240416	8.38	28700	-27.87	20240202	19100	8.38	20240416	47950	-56.83	20230622	19100	8.38	20240416	3.74	N	095660	500	110 억		1916919	N	N	445	N	00	N
49	20240621	090717	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20750	50	2	0.24	52330050	2533	3.99	20600	20800	20600	26900	14500	20700	20659.19	8.70	0	576	21100	20900	20700	20500	20300	21000	20600	110	6200	500	14490	50	1	22033719	4572	9.39	0.85	12	0.01	2209.00	24485.00	48050	20230615	-56.82	19100	20240416	8.64	28700	-27.70	20240202	19100	8.64	20240416	47950	-56.73	20230622	19100	8.64	20240416	3.74	N	095660	500	110 억		1916919	N	N	445	N	00	N
50	20240620	160711	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20700	50	2	0.24	1312330100	63204	64.73	20550	20900	20500	26800	14500	20650	20763.69	8.67	0	7903	21183	20916	20633	20366	20083	21050	20500	110	6150	500	14450	50	1	22033719	4561	9.37	0.85	12	0.29	2209.00	24485.00	49500	20230614	-58.18	19100	20240416	8.38	28700	-27.87	20240202	19100	8.38	20240416	47950	-56.83	20230622	19100	8.38	20240416	3.78	N	095660	500	110 억		1909455	N	N	445	N	00	N
51	20240620	150712	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20750	100	2	0.48	1183346050	56983	58.36	20550	20900	20500	26800	14500	20650	20766.65	8.67	0	7968	21183	20916	20633	20366	20083	21050	20500	110	6150	500	14450	50	1	22033719	4572	9.39	0.85	12	0.26	2209.00	24485.00	49500	20230614	-58.08	19100	20240416	8.64	28700	-27.70	20240202	19100	8.64	20240416	47950	-56.73	20230622	19100	8.64	20240416	3.78	N	095660	500	110 억		1909455	N	N	542	N	00	N
52	20240620	140713	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20750	100	2	0.48	1067743000	51419	52.66	20550	20900	20500	26800	14500	20650	20765.54	8.67	0	6586	21183	20916	20633	20366	20083	21050	20500	110	6150	500	14450	50	1	22033719	4572	9.39	0.85	12	0.23	2209.00	24485.00	49500	20230614	-58.08	19100	20240416	8.64	28700	-27.70	20240202	19100	8.64	20240416	47950	-56.73	20230622	19100	8.64	20240416	3.78	N	095660	500	110 억		1909455	N	N	542	N	00	N
53	20240620	130712	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20900	250	2	1.21	991375000	47753	48.91	20550	20900	20500	26800	14500	20650	20760.48	8.67	0	6085	21183	20916	20633	20366	20083	21050	20500	110	6150	500	14450	50	1	22033719	4605	9.46	0.85	12	0.22	2209.00	24485.00	49500	20230614	-57.78	19100	20240416	9.42	28700	-27.18	20240202	19100	9.42	20240416	47950	-56.41	20230622	19100	9.42	20240416	3.78	N	095660	500	110 억		1909455	N	N	542	N	00	N
54	20240620	120711	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20850	200	2	0.97	683037650	32972	33.77	20550	20850	20500	26800	14500	20650	20715.69	8.67	0	1042	21183	20916	20633	20366	20083	21050	20500	110	6150	500	14450	50	1	22033719	4594	9.44	0.85	12	0.15	2209.00	24485.00	49500	20230614	-57.88	19100	20240416	9.16	28700	-27.35	20240202	19100	9.16	20240416	47950	-56.52	20230622	19100	9.16	20240416	3.78	N	095660	500	110 억		1909455	N	N	542	N	00	N
55	20240620	110714	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20700	50	2	0.24	523837650	25307	25.92	20550	20850	20500	26800	14500	20650	20699.32	8.67	0	1293	21183	20916	20633	20366	20083	21050	20500	110	6150	500	14450	50	1	22033719	4561	9.37	0.85	12	0.11	2209.00	24485.00	49500	20230614	-58.18	19100	20240416	8.38	28700	-27.87	20240202	19100	8.38	20240416	47950	-56.83	20230622	19100	8.38	20240416	3.78	N	095660	500	110 억		1909455	N	N	542	N	00	N
56	20240620	100712	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20750	100	2	0.48	304290250	14701	15.06	20550	20850	20500	26800	14500	20650	20698.61	8.67	0	-1427	21183	20916	20633	20366	20083	21050	20500	110	6150	500	14450	50	1	22033719	4572	9.39	0.85	12	0.07	2209.00	24485.00	49500	20230614	-58.08	19100	20240416	8.64	28700	-27.70	20240202	19100	8.64	20240416	47950	-56.73	20230622	19100	8.64	20240416	3.78	N	095660	500	110 억		1909455	N	N	542	N	00	N
57	20240620	090719	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20600	-50	5	-0.24	14292900	696	0.71	20550	20600	20500	26800	14500	20650	20535.61	8.67	0	-35	21183	20916	20633	20366	20083	21050	20500	110	6150	500	14450	50	1	22033719	4539	9.33	0.84	12	0.00	2209.00	24485.00	49500	20230614	-58.38	19100	20240416	7.85	28700	-28.22	20240202	19100	7.85	20240416	47950	-57.04	20230622	19100	7.85	20240416	3.78	N	095660	500	110 억		1909455	N	N	542	N	00	N
58	20240619	160710	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20650	200	2	0.98	2005063900	97311	106.86	20600	20900	20350	26550	14350	20450	20604.69	8.69	0	-5254	20716	20582	20416	20282	20116	20650	20350	110	6100	500	14310	50	1	22033719	4550	9.35	0.84	12	0.44	2209.00	24485.00	49950	20230613	-58.66	19100	20240416	8.12	28700	-28.05	20240202	19100	8.12	20240416	47950	-56.93	20230622	19100	8.12	20240416	3.76	N	095660	500	110 억		1913936	N	N	542	N	00	N
59	20240619	150708	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20750	300	2	1.47	1905431200	92484	101.56	20600	20900	20350	26550	14350	20450	20602.83	8.69	0	-4761	20716	20582	20416	20282	20116	20650	20350	110	6100	500	14310	50	1	22033719	4572	9.39	0.85	12	0.42	2209.00	24485.00	49950	20230613	-58.46	19100	20240416	8.64	28700	-27.70	20240202	19100	8.64	20240416	47950	-56.73	20230622	19100	8.64	20240416	3.76	N	095660	500	110 억		1913936	N	N	960	N	00	N
60	20240619	140714	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20700	250	2	1.22	1749973500	84984	93.32	20600	20900	20350	26550	14350	20450	20591.81	8.69	0	-3406	20716	20582	20416	20282	20116	20650	20350	110	6100	500	14310	50	1	22033719	4561	9.37	0.85	12	0.39	2209.00	24485.00	49950	20230613	-58.56	19100	20240416	8.38	28700	-27.87	20240202	19100	8.38	20240416	47950	-56.83	20230622	19100	8.38	20240416	3.76	N	095660	500	110 억		1913936	N	N	960	N	00	N
61	20240619	130706	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20450	0	3	0.00	1209018800	58905	64.69	20600	20700	20350	26550	14350	20450	20524.90	8.69	0	-10230	20716	20582	20416	20282	20116	20650	20350	110	6100	500	14310	50	1	22033719	4506	9.26	0.84	12	0.27	2209.00	24485.00	49950	20230613	-59.06	19100	20240416	7.07	28700	-28.75	20240202	19100	7.07	20240416	47950	-57.35	20230622	19100	7.07	20240416	3.76	N	095660	500	110 억		1913936	N	N	960	N	00	N
62	20240619	120708	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20500	50	2	0.24	846699600	41272	45.32	20600	20700	20350	26550	14350	20450	20515.12	8.69	0	-6600	20716	20582	20416	20282	20116	20650	20350	110	6100	500	14310	50	1	22033719	4517	9.28	0.84	12	0.19	2209.00	24485.00	49950	20230613	-58.96	19100	20240416	7.33	28700	-28.57	20240202	19100	7.33	20240416	47950	-57.25	20230622	19100	7.33	20240416	3.76	N	095660	500	110 억		1913936	N	N	960	N	00	N
63	20240619	110710	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20500	50	2	0.24	582016250	28309	31.09	20600	20700	20400	26550	14350	20450	20559.43	8.69	0	-1293	20716	20582	20416	20282	20116	20650	20350	110	6100	500	14310	50	1	22033719	4517	9.28	0.84	12	0.13	2209.00	24485.00	49950	20230613	-58.96	19100	20240416	7.33	28700	-28.57	20240202	19100	7.33	20240416	47950	-57.25	20230622	19100	7.33	20240416	3.76	N	095660	500	110 억		1913936	N	N	960	N	00	N
64	20240619	100710	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20600	150	2	0.73	361847500	17578	19.30	20600	20700	20400	26550	14350	20450	20585.30	8.69	0	-146	20716	20582	20416	20282	20116	20650	20350	110	6100	500	14310	50	1	22033719	4539	9.33	0.84	12	0.08	2209.00	24485.00	49950	20230613	-58.76	19100	20240416	7.85	28700	-28.22	20240202	19100	7.85	20240416	47950	-57.04	20230622	19100	7.85	20240416	3.76	N	095660	500	110 억		1913936	N	N	960	N	00	N
65	20240619	090718	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20550	100	2	0.49	63449650	3096	3.40	20600	20600	20400	26550	14350	20450	20494.17	8.69	0	753	20716	20582	20416	20282	20116	20650	20350	110	6100	500	14310	50	1	22033719	4528	9.30	0.84	12	0.01	2209.00	24485.00	49950	20230613	-58.86	19100	20240416	7.59	28700	-28.40	20240202	19100	7.59	20240416	47950	-57.14	20230622	19100	7.59	20240416	3.76	N	095660	500	110 억		1913936	N	N	960	N	00	N
66	20240618	160705	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20450	150	2	0.74	1849968400	90788	133.37	20250	20550	20250	26350	14250	20300	20376.72	8.59	0	20901	20766	20532	20366	20132	19966	20450	20050	110	6050	500	14210	50	1	22033719	4506	9.26	0.84	12	0.41	2209.00	24485.00	49950	20230613	-59.06	19100	20240416	7.07	28700	-28.75	20240202	19100	7.07	20240416	47950	-57.35	20230622	19100	7.07	20240416	3.75	N	095660	500	110 억		1893578	N	N	960	N	00	N
67	20240618	150703	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20400	100	2	0.49	1717653850	84311	123.85	20250	20550	20250	26350	14250	20300	20372.83	8.59	0	18381	20766	20532	20366	20132	19966	20450	20050	110	6050	500	14210	50	1	22033719	4495	9.23	0.83	12	0.38	2209.00	24485.00	49950	20230613	-59.16	19100	20240416	6.81	28700	-28.92	20240202	19100	6.81	20240416	47950	-57.46	20230622	19100	6.81	20240416	3.75	N	095660	500	110 억		1893578	N	N	508	N	00	N
68	20240618	140705	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20400	100	2	0.49	1404373000	68990	101.35	20250	20550	20250	26350	14250	20300	20356.18	8.59	0	9717	20766	20532	20366	20132	19966	20450	20050	110	6050	500	14210	50	1	22033719	4495	9.23	0.83	12	0.31	2209.00	24485.00	49950	20230613	-59.16	19100	20240416	6.81	28700	-28.92	20240202	19100	6.81	20240416	47950	-57.46	20230622	19100	6.81	20240416	3.75	N	095660	500	110 억		1893578	N	N	508	N	00	N
69	20240618	130709	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20300	0	3	0.00	1273395600	62563	91.91	20250	20550	20250	26350	14250	20300	20353.81	8.59	0	6822	20766	20532	20366	20132	19966	20450	20050	110	6050	500	14210	50	1	22033719	4473	9.19	0.83	12	0.28	2209.00	24485.00	49950	20230613	-59.36	19100	20240416	6.28	28700	-29.27	20240202	19100	6.28	20240416	47950	-57.66	20230622	19100	6.28	20240416	3.75	N	095660	500	110 억		1893578	N	N	508	N	00	N
70	20240618	120709	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20300	0	3	0.00	1052863000	51731	75.99	20250	20550	20250	26350	14250	20300	20352.65	8.59	0	7648	20766	20532	20366	20132	19966	20450	20050	110	6050	500	14210	50	1	22033719	4473	9.19	0.83	12	0.23	2209.00	24485.00	49950	20230613	-59.36	19100	20240416	6.28	28700	-29.27	20240202	19100	6.28	20240416	47950	-57.66	20230622	19100	6.28	20240416	3.75	N	095660	500	110 억		1893578	N	N	508	N	00	N
71	20240618	110706	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20300	0	3	0.00	835722350	41034	60.28	20250	20550	20250	26350	14250	20300	20366.58	8.59	0	8337	20766	20532	20366	20132	19966	20450	20050	110	6050	500	14210	50	1	22033719	4473	9.19	0.83	12	0.19	2209.00	24485.00	49950	20230613	-59.36	19100	20240416	6.28	28700	-29.27	20240202	19100	6.28	20240416	47950	-57.66	20230622	19100	6.28	20240416	3.75	N	095660	500	110 억		1893578	N	N	508	N	00	N
72	20240618	100706	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20500	200	2	0.99	584404200	28671	42.12	20250	20550	20250	26350	14250	20300	20383.11	8.59	0	8369	20766	20532	20366	20132	19966	20450	20050	110	6050	500	14210	50	1	22033719	4517	9.28	0.84	12	0.13	2209.00	24485.00	49950	20230613	-58.96	19100	20240416	7.33	28700	-28.57	20240202	19100	7.33	20240416	47950	-57.25	20230622	19100	7.33	20240416	3.75	N	095660	500	110 억		1893578	N	N	508	N	00	N
73	20240618	090713	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20350	50	2	0.25	150705350	7423	10.90	20250	20500	20250	26350	14250	20300	20302.49	8.59	0	2040	20766	20532	20366	20132	19966	20450	20050	110	6050	500	14210	50	1	22033719	4484	9.21	0.83	12	0.03	2209.00	24485.00	49950	20230613	-59.26	19100	20240416	6.54	28700	-29.09	20240202	19100	6.54	20240416	47950	-57.56	20230622	19100	6.54	20240416	3.75	N	095660	500	110 억		1893578	N	N	508	N	00	N
74	20240617	160701	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20300	-100	5	-0.49	1378464050	67851	59.50	20400	20600	20200	26500	14300	20400	20316.08	8.67	0	-15144	21000	20700	20550	20250	20100	20625	20175	110	6100	500	14280	50	1	22033719	4473	9.19	0.83	12	0.31	2209.00	24485.00	53000	20230609	-61.70	19100	20240416	6.28	28700	-29.27	20240202	19100	6.28	20240416	47950	-57.66	20230622	19100	6.28	20240416	3.80	N	095660	500	110 억		1910193	N	N	508	N	00	N
75	20240617	150706	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20300	-100	5	-0.49	1218942050	59984	52.60	20400	20600	20200	26500	14300	20400	20321.12	8.67	0	-14745	21000	20700	20550	20250	20100	20625	20175	110	6100	500	14280	50	1	22033719	4473	9.19	0.83	12	0.27	2209.00	24485.00	53000	20230609	-61.70	19100	20240416	6.28	28700	-29.27	20240202	19100	6.28	20240416	47950	-57.66	20230622	19100	6.28	20240416	3.80	N	095660	500	110 억		1910193	N	N	122	N	00	N
76	20240617	140658	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20350	-50	5	-0.25	1142480700	56222	49.31	20400	20600	20200	26500	14300	20400	20320.88	8.67	0	-13936	21000	20700	20550	20250	20100	20625	20175	110	6100	500	14280	50	1	22033719	4484	9.21	0.83	12	0.26	2209.00	24485.00	53000	20230609	-61.60	19100	20240416	6.54	28700	-29.09	20240202	19100	6.54	20240416	47950	-57.56	20230622	19100	6.54	20240416	3.80	N	095660	500	110 억		1910193	N	N	122	N	00	N
77	20240617	130659	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20250	-150	5	-0.74	1060205150	52175	45.76	20400	20600	20200	26500	14300	20400	20320.18	8.67	0	-14076	21000	20700	20550	20250	20100	20625	20175	110	6100	500	14280	50	1	22033719	4462	9.17	0.83	12	0.24	2209.00	24485.00	53000	20230609	-61.79	19100	20240416	6.02	28700	-29.44	20240202	19100	6.02	20240416	47950	-57.77	20230622	19100	6.02	20240416	3.80	N	095660	500	110 억		1910193	N	N	122	N	00	N
78	20240617	120700	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20250	-150	5	-0.74	953386500	46902	41.13	20400	20600	20200	26500	14300	20400	20327.20	8.67	0	-11384	21000	20700	20550	20250	20100	20625	20175	110	6100	500	14280	50	1	22033719	4462	9.17	0.83	12	0.21	2209.00	24485.00	53000	20230609	-61.79	19100	20240416	6.02	28700	-29.44	20240202	19100	6.02	20240416	47950	-57.77	20230622	19100	6.02	20240416	3.80	N	095660	500	110 억		1910193	N	N	122	N	00	N
79	20240617	110653	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20200	-200	5	-0.98	750072600	36872	32.34	20400	20600	20200	26500	14300	20400	20342.61	8.67	0	-8943	21000	20700	20550	20250	20100	20625	20175	110	6100	500	14280	50	1	22033719	4451	9.14	0.82	12	0.17	2209.00	24485.00	53000	20230609	-61.89	19100	20240416	5.76	28700	-29.62	20240202	19100	5.76	20240416	47950	-57.87	20230622	19100	5.76	20240416	3.80	N	095660	500	110 억		1910193	N	N	122	N	00	N
80	20240617	100654	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20450	50	2	0.25	460563500	22633	19.85	20400	20600	20200	26500	14300	20400	20349.20	8.67	0	-7867	21000	20700	20550	20250	20100	20625	20175	110	6100	500	14280	50	1	22033719	4506	9.26	0.84	12	0.10	2209.00	24485.00	53000	20230609	-61.42	19100	20240416	7.07	28700	-28.75	20240202	19100	7.07	20240416	47950	-57.35	20230622	19100	7.07	20240416	3.80	N	095660	500	110 억		1910193	N	N	122	N	00	N
81	20240617	090700	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20300	-100	5	-0.49	88443850	4346	3.81	20400	20450	20300	26500	14300	20400	20350.63	8.67	0	-1958	21000	20700	20550	20250	20100	20625	20175	110	6100	500	14280	50	1	22033719	4473	9.19	0.83	12	0.02	2209.00	24485.00	53000	20230609	-61.70	19100	20240416	6.28	28700	-29.27	20240202	19100	6.28	20240416	47950	-57.66	20230622	19100	6.28	20240416	3.80	N	095660	500	110 억		1910193	N	N	122	N	00	N
82	20240614	160559	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20400	-150	5	-0.73	2331274550	113376	81.81	20600	20850	20400	26700	14400	20550	20562.52	8.66	0	-33	21050	20800	20550	20300	20050	20925	20425	110	6150	500	14380	50	1	22033719	4495	9.23	0.83	12	0.51	2209.00	24485.00	53000	20230609	-61.51	19100	20240416	6.81	28700	-28.92	20240202	19100	6.81	20240416	49500	-58.79	20230614	19100	6.81	20240416	3.77	N	095660	500	110 억		1908181	N	N	122	N	00	N
83	20240614	150602	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20450	-100	5	-0.49	2046817600	99446	71.76	20600	20850	20400	26700	14400	20550	20582.20	8.66	0	2109	21050	20800	20550	20300	20050	20925	20425	110	6150	500	14380	50	1	22033719	4506	9.26	0.84	12	0.45	2209.00	24485.00	53000	20230609	-61.42	19100	20240416	7.07	28700	-28.75	20240202	19100	7.07	20240416	49500	-58.69	20230614	19100	7.07	20240416	3.77	N	095660	500	110 억		1908181	N	N	1779	N	00	N
84	20240614	140600	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20550	0	3	0.00	1562305250	75800	54.69	20600	20850	20450	26700	14400	20550	20610.89	8.66	0	3302	21050	20800	20550	20300	20050	20925	20425	110	6150	500	14380	50	1	22033719	4528	9.30	0.84	12	0.34	2209.00	24485.00	53000	20230609	-61.23	19100	20240416	7.59	28700	-28.40	20240202	19100	7.59	20240416	49500	-58.48	20230614	19100	7.59	20240416	3.77	N	095660	500	110 억		1908181	N	N	1779	N	00	N
85	20240614	130600	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20600	50	2	0.24	1258301800	61025	44.03	20600	20850	20450	26700	14400	20550	20619.45	8.66	0	-2656	21050	20800	20550	20300	20050	20925	20425	110	6150	500	14380	50	1	22033719	4539	9.33	0.84	12	0.28	2209.00	24485.00	53000	20230609	-61.13	19100	20240416	7.85	28700	-28.22	20240202	19100	7.85	20240416	49500	-58.38	20230614	19100	7.85	20240416	3.77	N	095660	500	110 억		1908181	N	N	1779	N	00	N
86	20240614	120606	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20600	50	2	0.24	891968900	43214	31.18	20600	20850	20450	26700	14400	20550	20640.74	8.66	0	-4211	21050	20800	20550	20300	20050	20925	20425	110	6150	500	14380	50	1	22033719	4539	9.33	0.84	12	0.20	2209.00	24485.00	53000	20230609	-61.13	19100	20240416	7.85	28700	-28.22	20240202	19100	7.85	20240416	49500	-58.38	20230614	19100	7.85	20240416	3.77	N	095660	500	110 억		1908181	N	N	1779	N	00	N
87	20240614	110648	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20650	100	2	0.49	735381050	35618	25.70	20600	20850	20450	26700	14400	20550	20646.33	8.66	0	-6198	21050	20800	20550	20300	20050	20925	20425	110	6150	500	14380	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	49500	-58.28	20230614	19100	8.12	20240416	3.77	N	095660	500	110 억		1908181	N	N	1779	N	00	N
88	20240614	100645	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20750	200	2	0.97	490620600	23769	17.15	20600	20850	20450	26700	14400	20550	20641.20	8.66	0	-4703	21050	20800	20550	20300	20050	20925	20425	110	6150	500	14380	50	1	22033719	4572	9.39	0.85	12	0.11	2209.00	24485.00	53000	20230609	-60.85	19100	20240416	8.64	28700	-27.70	20240202	19100	8.64	20240416	49500	-58.08	20230614	19100	8.64	20240416	3.77	N	095660	500	110 억		1908181	N	N	1779	N	00	N
89	20240614	090650	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20550	0	3	0.00	81585100	3967	2.86	20600	20600	20500	26700	14400	20550	20565.94	8.66	0	-1111	21050	20800	20550	20300	20050	20925	20425	110	6150	500	14380	50	1	22033719	4528	9.30	0.84	12	0.02	2209.00	24485.00	53000	20230609	-61.23	19100	20240416	7.59	28700	-28.40	20240202	19100	7.59	20240416	49500	-58.48	20230614	19100	7.59	20240416	3.77	N	095660	500	110 억		1908181	N	N	1779	N	00	N
90	20240613	160640	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20550	150	2	0.74	2845637050	138092	162.87	20500	20800	20300	26500	14300	20400	20606.96	8.46	0	12474	20966	20682	20466	20182	19966	20575	20075	110	6100	500	14280	50	1	22033719	4528	9.30	0.84	12	0.63	2209.00	24485.00	53000	20230609	-61.23	19100	20240416	7.59	28700	-28.40	20240202	19100	7.59	20240416	49950	-58.86	20230613	19100	7.59	20240416	3.77	N	095660	500	110 억		1864407	N	N	1767	N	00	N
91	20240613	150652	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20650	250	2	1.23	2070530500	100381	118.39	20500	20800	20300	26500	14300	20400	20626.72	8.46	0	23930	20966	20682	20466	20182	19966	20575	20075	110	6100	500	14280	50	1	22033719	4550	9.35	0.84	12	0.46	2209.00	24485.00	53000	20230609	-61.04	19100	20240416	8.12	28700	-28.05	20240202	19100	8.12	20240416	49950	-58.66	20230613	19100	8.12	20240416	3.77	N	095660	500	110 억		1864407	N	N	352	N	00	N
92	20240613	140645	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20550	150	2	0.74	1790819450	86791	102.36	20500	20800	20300	26500	14300	20400	20633.70	8.46	0	18428	20966	20682	20466	20182	19966	20575	20075	110	6100	500	14280	50	1	22033719	4528	9.30	0.84	12	0.39	2209.00	24485.00	53000	20230609	-61.23	19100	20240416	7.59	28700	-28.40	20240202	19100	7.59	20240416	49950	-58.86	20230613	19100	7.59	20240416	3.77	N	095660	500	110 억		1864407	N	N	352	N	00	N
93	20240613	130645	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20600	200	2	0.98	1577109500	76428	90.14	20500	20800	20300	26500	14300	20400	20635.23	8.46	0	18432	20966	20682	20466	20182	19966	20575	20075	110	6100	500	14280	50	1	22033719	4539	9.33	0.84	12	0.35	2209.00	24485.00	53000	20230609	-61.13	19100	20240416	7.85	28700	-28.22	20240202	19100	7.85	20240416	49950	-58.76	20230613	19100	7.85	20240416	3.77	N	095660	500	110 억		1864407	N	N	352	N	00	N
94	20240613	120647	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20750	350	2	1.72	1310264450	63534	74.93	20500	20800	20300	26500	14300	20400	20623.04	8.46	0	13573	20966	20682	20466	20182	19966	20575	20075	110	6100	500	14280	50	1	22033719	4572	9.39	0.85	12	0.29	2209.00	24485.00	53000	20230609	-60.85	19100	20240416	8.64	28700	-27.70	20240202	19100	8.64	20240416	49950	-58.46	20230613	19100	8.64	20240416	3.77	N	095660	500	110 억		1864407	N	N	352	N	00	N
95	20240613	110641	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20550	150	2	0.74	956271450	46401	54.73	20500	20750	20300	26500	14300	20400	20608.85	8.46	0	11212	20966	20682	20466	20182	19966	20575	20075	110	6100	500	14280	50	1	22033719	4528	9.30	0.84	12	0.21	2209.00	24485.00	53000	20230609	-61.23	19100	20240416	7.59	28700	-28.40	20240202	19100	7.59	20240416	49950	-58.86	20230613	19100	7.59	20240416	3.77	N	095660	500	110 억		1864407	N	N	352	N	00	N
96	20240613	100640	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20600	200	2	0.98	825426500	40046	47.23	20500	20750	20300	26500	14300	20400	20611.96	8.46	0	12633	20966	20682	20466	20182	19966	20575	20075	110	6100	500	14280	50	1	22033719	4539	9.33	0.84	12	0.18	2209.00	24485.00	53000	20230609	-61.13	19100	20240416	7.85	28700	-28.22	20240202	19100	7.85	20240416	49950	-58.76	20230613	19100	7.85	20240416	3.77	N	095660	500	110 억		1864407	N	N	352	N	00	N
97	20240613	090649	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20650	250	2	1.23	291219750	14158	16.70	20500	20750	20300	26500	14300	20400	20569.27	8.46	0	4325	20966	20682	20466	20182	19966	20575	20075	110	6100	500	14280	50	1	22033719	4550	9.35	0.84	12	0.06	2209.00	24485.00	53000	20230609	-61.04	19100	20240416	8.12	28700	-28.05	20240202	19100	8.12	20240416	49950	-58.66	20230613	19100	8.12	20240416	3.77	N	095660	500	110 억		1864407	N	N	352	N	00	N
98	20240612	160635	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20400	-100	5	-0.49	1723710100	84431	102.70	20450	20750	20250	26650	14350	20500	20415.61	8.56	0	-20048	21100	20800	20600	20300	20100	20750	20250	110	6150	500	14350	50	1	22033719	4495	9.23	0.83	12	0.38	2209.00	24485.00	53000	20230609	-61.51	19100	20240416	6.81	28700	-28.92	20240202	19100	6.81	20240416	49950	-59.16	20230613	19100	6.81	20240416	3.76	N	095660	500	110 억		1885614	N	N	352	N	00	N
99	20240612	150645	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20350	-150	5	-0.73	1595841800	78160	95.07	20450	20750	20250	26650	14350	20500	20417.63	8.56	0	-21964	21100	20800	20600	20300	20100	20750	20250	110	6150	500	14350	50	1	22033719	4484	9.21	0.83	12	0.35	2209.00	24485.00	53000	20230609	-61.60	19100	20240416	6.54	28700	-29.09	20240202	19100	6.54	20240416	49950	-59.26	20230613	19100	6.54	20240416	3.76	N	095660	500	110 억		1885614	N	N	1	N	00	N
100	20240612	140639	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20350	-150	5	-0.73	1367916350	66948	81.43	20450	20750	20250	26650	14350	20500	20432.52	8.56	0	-20658	21100	20800	20600	20300	20100	20750	20250	110	6150	500	14350	50	1	22033719	4484	9.21	0.83	12	0.30	2209.00	24485.00	53000	20230609	-61.60	19100	20240416	6.54	28700	-29.09	20240202	19100	6.54	20240416	49950	-59.26	20230613	19100	6.54	20240416	3.76	N	095660	500	110 억		1885614	N	N	1	N	00	N
101	20240612	130641	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20450	-50	5	-0.24	1121298000	54818	66.68	20450	20750	20250	26650	14350	20500	20454.92	8.56	0	-18013	21100	20800	20600	20300	20100	20750	20250	110	6150	500	14350	50	1	22033719	4506	9.26	0.84	12	0.25	2209.00	24485.00	53000	20230609	-61.42	19100	20240416	7.07	28700	-28.75	20240202	19100	7.07	20240416	49950	-59.06	20230613	19100	7.07	20240416	3.76	N	095660	500	110 억		1885614	N	N	1	N	00	N
102	20240612	120637	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20350	-150	5	-0.73	997710050	48756	59.30	20450	20750	20250	26650	14350	20500	20463.33	8.56	0	-15931	21100	20800	20600	20300	20100	20750	20250	110	6150	500	14350	50	1	22033719	4484	9.21	0.83	12	0.22	2209.00	24485.00	53000	20230609	-61.60	19100	20240416	6.54	28700	-29.09	20240202	19100	6.54	20240416	49950	-59.26	20230613	19100	6.54	20240416	3.76	N	095660	500	110 억		1885614	N	N	1	N	00	N
103	20240612	110637	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20450	-50	5	-0.24	670890500	32686	39.76	20450	20750	20400	26650	14350	20500	20525.32	8.56	0	-7822	21100	20800	20600	20300	20100	20750	20250	110	6150	500	14350	50	1	22033719	4506	9.26	0.84	12	0.15	2209.00	24485.00	53000	20230609	-61.42	19100	20240416	7.07	28700	-28.75	20240202	19100	7.07	20240416	49950	-59.06	20230613	19100	7.07	20240416	3.76	N	095660	500	110 억		1885614	N	N	1	N	00	N
104	20240612	100639	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20500	0	3	0.00	361504250	17583	21.39	20450	20750	20450	26650	14350	20500	20559.87	8.56	0	3071	21100	20800	20600	20300	20100	20750	20250	110	6150	500	14350	50	1	22033719	4517	9.28	0.84	12	0.08	2209.00	24485.00	53000	20230609	-61.32	19100	20240416	7.33	28700	-28.57	20240202	19100	7.33	20240416	49950	-58.96	20230613	19100	7.33	20240416	3.76	N	095660	500	110 억		1885614	N	N	1	N	00	N
105	20240612	090639	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20650	150	2	0.73	76029800	3701	4.50	20450	20750	20450	26650	14350	20500	20543.04	8.56	0	1409	21100	20800	20600	20300	20100	20750	20250	110	6150	500	14350	50	1	22033719	4550	9.35	0.84	12	0.02	2209.00	24485.00	53000	20230609	-61.04	19100	20240416	8.12	28700	-28.05	20240202	19100	8.12	20240416	49950	-58.66	20230613	19100	8.12	20240416	3.76	N	095660	500	110 억		1885614	N	N	1	N	00	N
106	20240610	160632	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20650	-200	5	-0.96	1271680950	61493	64.61	20650	20950	20450	27100	14600	20850	20680.10	8.64	0	-9096	21350	21100	20950	20700	20550	21025	20625	110	6250	500	14590	50	1	22033719	4550	9.35	0.84	12	0.28	2209.00	24485.00	53000	20230609	-61.04	19100	20240416	8.12	28700	-28.05	20240202	19100	8.12	20240416	49950	-58.66	20230613	19100	8.12	20240416	3.78	N	095660	500	110 억		1902808	N	N	165	N	00	N
107	20240610	150639	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20650	-200	5	-0.96	1227211000	59341	62.35	20650	20950	20450	27100	14600	20850	20680.66	8.64	0	-8133	21350	21100	20950	20700	20550	21025	20625	110	6250	500	14590	50	1	22033719	4550	9.35	0.84	12	0.27	2209.00	24485.00	53000	20230609	-61.04	19100	20240416	8.12	28700	-28.05	20240202	19100	8.12	20240416	49950	-58.66	20230613	19100	8.12	20240416	3.78	N	095660	500	110 억		1902808	N	N	90	N	00	N
108	20240610	140635	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20650	-200	5	-0.96	1060840950	51284	53.88	20650	20950	20450	27100	14600	20850	20685.61	8.64	0	-7770	21350	21100	20950	20700	20550	21025	20625	110	6250	500	14590	50	1	22033719	4550	9.35	0.84	12	0.23	2209.00	24485.00	53000	20230609	-61.04	19100	20240416	8.12	28700	-28.05	20240202	19100	8.12	20240416	49950	-58.66	20230613	19100	8.12	20240416	3.78	N	095660	500	110 억		1902808	N	N	90	N	00	N
109	20240610	130633	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20750	-100	5	-0.48	956231150	46229	48.57	20650	20950	20450	27100	14600	20850	20684.66	8.64	0	-8203	21350	21100	20950	20700	20550	21025	20625	110	6250	500	14590	50	1	22033719	4572	9.39	0.85	12	0.21	2209.00	24485.00	53000	20230609	-60.85	19100	20240416	8.64	28700	-27.70	20240202	19100	8.64	20240416	49950	-58.46	20230613	19100	8.64	20240416	3.78	N	095660	500	110 억		1902808	N	N	90	N	00	N
110	20240610	120634	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20800	-50	5	-0.24	881785650	42638	44.80	20650	20950	20450	27100	14600	20850	20680.74	8.64	0	-7664	21350	21100	20950	20700	20550	21025	20625	110	6250	500	14590	50	1	22033719	4583	9.42	0.85	12	0.19	2209.00	24485.00	53000	20230609	-60.75	19100	20240416	8.90	28700	-27.53	20240202	19100	8.90	20240416	49950	-58.36	20230613	19100	8.90	20240416	3.78	N	095660	500	110 억		1902808	N	N	90	N	00	N
111	20240610	110637	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20700	-150	5	-0.72	736101850	35616	37.42	20650	20950	20450	27100	14600	20850	20667.72	8.64	0	-6432	21350	21100	20950	20700	20550	21025	20625	110	6250	500	14590	50	1	22033719	4561	9.37	0.85	12	0.16	2209.00	24485.00	53000	20230609	-60.94	19100	20240416	8.38	28700	-27.87	20240202	19100	8.38	20240416	49950	-58.56	20230613	19100	8.38	20240416	3.78	N	095660	500	110 억		1902808	N	N	90	N	00	N
112	20240610	100633	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20800	-50	5	-0.24	578206200	27995	29.41	20650	20950	20450	27100	14600	20850	20653.90	8.64	0	-4880	21350	21100	20950	20700	20550	21025	20625	110	6250	500	14590	50	1	22033719	4583	9.42	0.85	12	0.13	2209.00	24485.00	53000	20230609	-60.75	19100	20240416	8.90	28700	-27.53	20240202	19100	8.90	20240416	49950	-58.36	20230613	19100	8.90	20240416	3.78	N	095660	500	110 억		1902808	N	N	90	N	00	N
113	20240610	090639	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20600	-250	5	-1.20	153499350	7459	7.84	20650	20800	20450	27100	14600	20850	20579.04	8.64	0	-1336	21350	21100	20950	20700	20550	21025	20625	110	6250	500	14590	50	1	22033719	4539	9.33	0.84	12	0.03	2209.00	24485.00	53000	20230609	-61.13	19100	20240416	7.85	28700	-28.22	20240202	19100	7.85	20240416	49950	-58.76	20230613	19100	7.85	20240416	3.78	N	095660	500	110 억		1902808	N	N	90	N	00	N
114	20240607	160655	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20850	-50	5	-0.24	1992797800	94941	105.40	21150	21200	20800	27150	14650	20900	20989.96	8.62	0	-848	21300	21100	20900	20700	20500	21200	20800	110	6250	500	14630	50	1	22033719	4594	9.44	0.85	12	0.43	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	3.77	N	095660	500	110 억		1899210	N	N	90	N	00	N
115	20240607	150701	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20950	50	2	0.24	1835986750	87428	97.06	21150	21200	20800	27150	14650	20900	20999.99	8.62	0	1344	21300	21100	20900	20700	20500	21200	20800	110	6250	500	14630	50	1	22033719	4616	9.48	0.86	12	0.40	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	3.77	N	095660	500	110 억		1899210	N	N	0	N	00	N
116	20240607	140655	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20850	-50	5	-0.24	1670805550	79540	88.31	21150	21200	20800	27150	14650	20900	21005.85	8.62	0	1667	21300	21100	20900	20700	20500	21200	20800	110	6250	500	14630	50	1	22033719	4594	9.44	0.85	12	0.36	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	3.77	N	095660	500	110 억		1899210	N	N	0	N	00	N
117	20240607	130651	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21000	100	2	0.48	1390407900	66154	73.44	21150	21200	20800	27150	14650	20900	21017.74	8.62	0	251	21300	21100	20900	20700	20500	21200	20800	110	6250	500	14630	50	1	22033719	4627	9.51	0.86	12	0.30	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	3.77	N	095660	500	110 억		1899210	N	N	0	N	00	N
118	20240607	120656	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21000	100	2	0.48	1329740650	63267	70.24	21150	21200	20800	27150	14650	20900	21017.92	8.62	0	-408	21300	21100	20900	20700	20500	21200	20800	110	6250	500	14630	50	1	22033719	4627	9.51	0.86	12	0.29	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	3.77	N	095660	500	110 억		1899210	N	N	0	N	00	N
119	20240607	110648	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21100	200	2	0.96	1059849550	50436	55.99	21150	21200	20800	27150	14650	20900	21013.75	8.62	0	-4818	21300	21100	20900	20700	20500	21200	20800	110	6250	500	14630	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	3.77	N	095660	500	110 억		1899210	N	N	0	N	00	N
120	20240607	100656	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21000	100	2	0.48	664378950	31672	35.16	21150	21200	20800	27150	14650	20900	20976.85	8.62	0	-1594	21300	21100	20900	20700	20500	21200	20800	110	6250	500	14630	50	1	22033719	4627	9.51	0.86	12	0.14	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	3.77	N	095660	500	110 억		1899210	N	N	0	N	00	N
121	20240607	090654	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20900	0	3	0.00	164628500	7813	8.67	21150	21200	20900	27150	14650	20900	21071.10	8.62	0	-662	21300	21100	20900	20700	20500	21200	20800	110	6250	500	14630	50	1	22033719	4605	9.46	0.85	12	0.04	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	3.77	N	095660	500	110 억		1899210	N	N	0	N	00	N
122	20240605	160653	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20900	250	2	1.21	1879583500	89814	123.25	20750	21100	20700	26800	14500	20650	20927.56	8.52	0	19649	21050	20850	20750	20550	20450	20800	20500	110	6150	500	14450	50	1	22033719	4605	9.46	0.85	12	0.41	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	3.80	N	095660	500	110 억		1878166	N	N	225	N	00	N
123	20240605	150649	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21000	350	2	1.69	1771317700	84644	116.15	20750	21100	20700	26800	14500	20650	20926.70	8.52	0	19113	21050	20850	20750	20550	20450	20800	20500	110	6150	500	14450	50	1	22033719	4627	9.51	0.86	12	0.38	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	3.80	N	095660	500	110 억		1878166	N	N	225	N	00	N
124	20240605	140652	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20900	250	2	1.21	1574469300	75233	103.24	20750	21100	20700	26800	14500	20650	20927.94	8.52	0	17605	21050	20850	20750	20550	20450	20800	20500	110	6150	500	14450	50	1	22033719	4605	9.46	0.85	12	0.34	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	3.80	N	095660	500	110 억		1878166	N	N	225	N	00	N
125	20240605	130653	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21000	350	2	1.69	1344579050	64260	88.18	20750	21100	20700	26800	14500	20650	20924.08	8.52	0	16441	21050	20850	20750	20550	20450	20800	20500	110	6150	500	14450	50	1	22033719	4627	9.51	0.86	12	0.29	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	3.80	N	095660	500	110 억		1878166	N	N	225	N	00	N
126	20240605	120650	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20850	200	2	0.97	1171719900	56009	76.86	20750	21100	20700	26800	14500	20650	20920.25	8.52	0	15284	21050	20850	20750	20550	20450	20800	20500	110	6150	500	14450	50	1	22033719	4594	9.44	0.85	12	0.25	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	3.80	N	095660	500	110 억		1878166	N	N	225	N	00	N
127	20240605	110651	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20950	300	2	1.45	1085469050	51876	71.19	20750	21100	20700	26800	14500	20650	20924.34	8.52	0	13683	21050	20850	20750	20550	20450	20800	20500	110	6150	500	14450	50	1	22033719	4616	9.48	0.86	12	0.24	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	3.80	N	095660	500	110 억		1878166	N	N	225	N	00	N
128	20240605	100651	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20850	200	2	0.97	759643200	36314	49.83	20750	21100	20700	26800	14500	20650	20918.80	8.52	0	11569	21050	20850	20750	20550	20450	20800	20500	110	6150	500	14450	50	1	22033719	4594	9.44	0.85	12	0.16	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	3.80	N	095660	500	110 억		1878166	N	N	225	N	00	N
129	20240605	090650	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20900	250	2	1.21	65627050	3156	4.33	20750	20900	20700	26800	14500	20650	20794.74	8.52	0	-136	21050	20850	20750	20550	20450	20800	20500	110	6150	500	14450	50	1	22033719	4605	9.46	0.85	12	0.01	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	3.80	N	095660	500	110 억		1878166	N	N	225	N	00	N
130	20240604	160645	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20650	-250	5	-1.20	1512301250	72755	50.25	20900	20950	20650	27150	14650	20900	20786.12	8.57	0	-13315	21500	21200	20750	20450	20000	21350	20600	110	6250	500	14630	50	1	22033719	4550	9.35	0.84	12	0.33	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	3.77	N	095660	500	110 억		1888607	N	N	225	N	00	N
131	20240604	150645	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20800	-100	5	-0.48	1347690400	64796	44.75	20900	20950	20650	27150	14650	20900	20798.82	8.57	0	-12253	21500	21200	20750	20450	20000	21350	20600	110	6250	500	14630	50	1	22033719	4583	9.42	0.85	12	0.29	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	3.77	N	095660	500	110 억		1888607	N	N	164	N	00	N
132	20240604	140647	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20850	-50	5	-0.24	1112292650	53473	36.93	20900	20950	20650	27150	14650	20900	20800.83	8.57	0	-8846	21500	21200	20750	20450	20000	21350	20600	110	6250	500	14630	50	1	22033719	4594	9.44	0.85	12	0.24	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	3.77	N	095660	500	110 억		1888607	N	N	164	N	00	N
133	20240604	130644	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20850	-50	5	-0.24	903399500	43453	30.01	20900	20950	20650	27150	14650	20900	20790.01	8.57	0	-5013	21500	21200	20750	20450	20000	21350	20600	110	6250	500	14630	50	1	22033719	4594	9.44	0.85	12	0.20	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	3.77	N	095660	500	110 억		1888607	N	N	164	N	00	N
134	20240604	120643	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20800	-100	5	-0.48	831751600	40011	27.63	20900	20950	20650	27150	14650	20900	20787.79	8.57	0	-3144	21500	21200	20750	20450	20000	21350	20600	110	6250	500	14630	50	1	22033719	4583	9.42	0.85	12	0.18	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	3.77	N	095660	500	110 억		1888607	N	N	164	N	00	N
135	20240604	110640	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20800	-100	5	-0.48	656738250	31588	21.82	20900	20950	20650	27150	14650	20900	20790.40	8.57	0	-1671	21500	21200	20750	20450	20000	21350	20600	110	6250	500	14630	50	1	22033719	4583	9.42	0.85	12	0.14	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	3.77	N	095660	500	110 억		1888607	N	N	164	N	00	N
136	20240604	100643	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20850	-50	5	-0.24	556083550	26745	18.47	20900	20950	20650	27150	14650	20900	20791.64	8.57	0	-1563	21500	21200	20750	20450	20000	21350	20600	110	6250	500	14630	50	1	22033719	4594	9.44	0.85	12	0.12	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	3.77	N	095660	500	110 억		1888607	N	N	164	N	00	N
137	20240604	090643	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20750	-150	5	-0.72	92569450	4444	3.07	20900	20900	20750	27150	14650	20900	20828.57	8.57	0	-1061	21500	21200	20750	20450	20000	21350	20600	110	6250	500	14630	50	1	22033719	4572	9.39	0.85	12	0.02	2209.00	24485.00	53000	20230609	-60.85	19100	20240416	8.64	28700	-27.70	20240202	19100	8.64	20240416	53000	-60.85	20230609	19100	8.64	20240416	3.77	N	095660	500	110 억		1888607	N	N	164	N	00	N
138	20240603	160636	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20900	600	2	2.96	2990981250	143990	50.96	20500	21050	20300	26350	14250	20300	20771.89	8.66	0	-15313	21300	20800	20550	20050	19800	20675	19925	110	6050	500	14210	50	1	22033719	4605	9.46	0.85	12	0.65	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	3.78	N	095660	500	110 억		1908887	N	N	164	N	00	N
139	20240603	150637	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20850	550	2	2.71	2826335150	136110	48.17	20500	21050	20300	26350	14250	20300	20765.08	8.66	0	-11881	21300	20800	20550	20050	19800	20675	19925	110	6050	500	14210	50	1	22033719	4594	9.44	0.85	12	0.62	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	3.78	N	095660	500	110 억		1908887	N	N	155	N	00	N
140	20240603	140634	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20850	550	2	2.71	2501979500	120569	42.67	20500	21050	20300	26350	14250	20300	20751.43	8.66	0	-7119	21300	20800	20550	20050	19800	20675	19925	110	6050	500	14210	50	1	22033719	4594	9.44	0.85	12	0.55	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	3.78	N	095660	500	110 억		1908887	N	N	155	N	00	N
141	20240603	130636	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20750	450	2	2.22	2226330950	107325	37.99	20500	21050	20300	26350	14250	20300	20743.82	8.66	0	-5311	21300	20800	20550	20050	19800	20675	19925	110	6050	500	14210	50	1	22033719	4572	9.39	0.85	12	0.49	2209.00	24485.00	53000	20230609	-60.85	19100	20240416	8.64	28700	-27.70	20240202	19100	8.64	20240416	53000	-60.85	20230609	19100	8.64	20240416	3.78	N	095660	500	110 억		1908887	N	N	155	N	00	N
142	20240603	120636	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20700	400	2	1.97	2105278450	101490	35.92	20500	21050	20300	26350	14250	20300	20743.70	8.66	0	-3369	21300	20800	20550	20050	19800	20675	19925	110	6050	500	14210	50	1	22033719	4561	9.37	0.85	12	0.46	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	3.78	N	095660	500	110 억		1908887	N	N	155	N	00	N
143	20240603	110632	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20700	400	2	1.97	1988547350	95847	33.92	20500	21050	20300	26350	14250	20300	20747.10	8.66	0	-1587	21300	20800	20550	20050	19800	20675	19925	110	6050	500	14210	50	1	22033719	4561	9.37	0.85	12	0.44	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	3.78	N	095660	500	110 억		1908887	N	N	155	N	00	N
144	20240603	100630	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20900	600	2	2.96	1583436650	76308	27.01	20500	21050	20300	26350	14250	20300	20750.60	8.66	0	3331	21300	20800	20550	20050	19800	20675	19925	110	6050	500	14210	50	1	22033719	4605	9.46	0.85	12	0.35	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	3.78	N	095660	500	110 억		1908887	N	N	155	N	00	N
145	20240603	090629	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20700	400	2	1.97	462576800	22518	7.97	20500	20800	20300	26350	14250	20300	20542.53	8.66	0	3961	21300	20800	20550	20050	19800	20675	19925	110	6050	500	14210	50	1	22033719	4561	9.37	0.85	12	0.10	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	3.78	N	095660	500	110 억		1908887	N	N	155	N	00	N