KissMeData/095660/price/prices-20240201.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	20240229	160715	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	22100	-700	5	-3.07	6784477300	304774	407.09	22650	22900	22000	29600	16000	22800	22261.00	7.08	0	55801	23166	22982	22816	22632	22466	23075	22725	110	6800	500	15960	50	1	22033719	4869	37.27	1.00	12	1.38	593.00	22202.00	53000	20230609	-58.30	22000	20240229	0.45	28700	-23.00	20240202	22000	0.45	20240229	53000	-58.30	20230609	22000	0.45	20240229	4.45	N	095660	500	110 억		1559244	N	N	1551	N	00	N
3	20240229	150718	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	22050	-750	5	-3.29	6320261150	283793	379.06	22650	22900	22000	29600	16000	22800	22270.67	7.08	0	50430	23166	22982	22816	22632	22466	23075	22725	110	6800	500	15960	50	1	22033719	4858	37.18	0.99	12	1.29	593.00	22202.00	53000	20230609	-58.40	22000	20240229	0.23	28700	-23.17	20240202	22000	0.23	20240229	53000	-58.40	20230609	22000	0.23	20240229	4.45	N	095660	500	110 억		1559244	N	N	1055	N	00	N
4	20240229	140719	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	22100	-700	5	-3.07	5249674350	235375	314.39	22650	22900	22000	29600	16000	22800	22303.45	7.08	0	23783	23166	22982	22816	22632	22466	23075	22725	110	6800	500	15960	50	1	22033719	4869	37.27	1.00	12	1.07	593.00	22202.00	53000	20230609	-58.30	22000	20240229	0.45	28700	-23.00	20240202	22000	0.45	20240229	53000	-58.30	20230609	22000	0.45	20240229	4.45	N	095660	500	110 억		1559244	N	N	1055	N	00	N
5	20240229	130717	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	22200	-600	5	-2.63	4035149400	180539	241.15	22650	22900	22200	29600	16000	22800	22350.57	7.08	0	17247	23166	22982	22816	22632	22466	23075	22725	110	6800	500	15960	50	1	22033719	4891	37.44	1.00	12	0.82	593.00	22202.00	53000	20230609	-58.11	22200	20240229	0.00	28700	-22.65	20240202	22200	0.00	20240229	53000	-58.11	20230609	22200	0.00	20240229	4.45	N	095660	500	110 억		1559244	N	N	1055	N	00	N
6	20240229	120717	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	22350	-450	5	-1.97	3400859150	152082	203.14	22650	22900	22200	29600	16000	22800	22362.01	7.08	0	8588	23166	22982	22816	22632	22466	23075	22725	110	6800	500	15960	50	1	22033719	4925	37.69	1.01	12	0.69	593.00	22202.00	53000	20230609	-57.83	22200	20240229	0.68	28700	-22.13	20240202	22200	0.68	20240229	53000	-57.83	20230609	22200	0.68	20240229	4.45	N	095660	500	110 억		1559244	N	N	1055	N	00	N
7	20240229	110719	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	22250	-550	5	-2.41	2493971750	111471	148.89	22650	22900	22200	29600	16000	22800	22373.28	7.08	0	-7599	23166	22982	22816	22632	22466	23075	22725	110	6800	500	15960	50	1	22033719	4903	37.52	1.00	12	0.51	593.00	22202.00	53000	20230609	-58.02	22200	20240229	0.23	28700	-22.47	20240202	22200	0.23	20240229	53000	-58.02	20230609	22200	0.23	20240229	4.45	N	095660	500	110 억		1559244	N	N	1055	N	00	N
8	20240229	100719	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	22350	-450	5	-1.97	1578266700	70356	93.97	22650	22900	22200	29600	16000	22800	22432.58	7.08	0	-11634	23166	22982	22816	22632	22466	23075	22725	110	6800	500	15960	50	1	22033719	4925	37.69	1.01	12	0.32	593.00	22202.00	53000	20230609	-57.83	22200	20240229	0.68	28700	-22.13	20240202	22200	0.68	20240229	53000	-57.83	20230609	22200	0.68	20240229	4.45	N	095660	500	110 억		1559244	N	N	1055	N	00	N
9	20240229	090718	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	22600	-200	5	-0.88	310904850	13727	18.34	22650	22900	22550	29600	16000	22800	22649.15	7.08	0	-2975	23166	22982	22816	22632	22466	23075	22725	110	6800	500	15960	50	1	22033719	4980	38.11	1.02	12	0.06	593.00	22202.00	53000	20230609	-57.36	22550	20240229	0.22	28700	-21.25	20240202	22550	0.22	20240229	53000	-57.36	20230609	22550	0.22	20240229	4.45	N	095660	500	110 억		1559244	N	N	1055	N	00	N
10	20240228	160636	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22800	150	2	0.66	1689426700	73945	49.33	22700	23000	22650	29400	15900	22650	22847.11	7.09	0	4192	23416	23032	22816	22432	22216	22925	22325	110	6750	500	15850	50	1	22033719	5024	38.45	1.03	12	0.34	593.00	22202.00	53000	20230609	-56.98	22600	20240227	0.88	28700	-20.56	20240202	22600	0.88	20240227	53000	-56.98	20230609	22600	0.88	20240227	4.52	N	095660	500	110 억		1562042	N	N	1055	N	00	N
11	20240228	150636	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22850	200	2	0.88	1536722550	67255	44.86	22700	23000	22650	29400	15900	22650	22849.20	7.09	0	3667	23416	23032	22816	22432	22216	22925	22325	110	6750	500	15850	50	1	22033719	5035	38.53	1.03	12	0.31	593.00	22202.00	53000	20230609	-56.89	22600	20240227	1.11	28700	-20.38	20240202	22600	1.11	20240227	53000	-56.89	20230609	22600	1.11	20240227	4.52	N	095660	500	110 억		1562042	N	N	743	N	00	N
12	20240228	140716	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22950	300	2	1.32	1171361800	51275	34.20	22700	23000	22650	29400	15900	22650	22844.70	7.09	0	1974	23416	23032	22816	22432	22216	22925	22325	110	6750	500	15850	50	1	22033719	5057	38.70	1.03	12	0.23	593.00	22202.00	53000	20230609	-56.70	22600	20240227	1.55	28700	-20.03	20240202	22600	1.55	20240227	53000	-56.70	20230609	22600	1.55	20240227	4.52	N	095660	500	110 억		1562042	N	N	743	N	00	N
13	20240228	130718	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22850	200	2	0.88	1061734150	46478	31.00	22700	23000	22650	29400	15900	22650	22843.81	7.09	0	884	23416	23032	22816	22432	22216	22925	22325	110	6750	500	15850	50	1	22033719	5035	38.53	1.03	12	0.21	593.00	22202.00	53000	20230609	-56.89	22600	20240227	1.11	28700	-20.38	20240202	22600	1.11	20240227	53000	-56.89	20230609	22600	1.11	20240227	4.52	N	095660	500	110 억		1562042	N	N	743	N	00	N
14	20240228	120719	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22850	200	2	0.88	928006850	40627	27.10	22700	23000	22650	29400	15900	22650	22842.13	7.09	0	1460	23416	23032	22816	22432	22216	22925	22325	110	6750	500	15850	50	1	22033719	5035	38.53	1.03	12	0.18	593.00	22202.00	53000	20230609	-56.89	22600	20240227	1.11	28700	-20.38	20240202	22600	1.11	20240227	53000	-56.89	20230609	22600	1.11	20240227	4.52	N	095660	500	110 억		1562042	N	N	743	N	00	N
15	20240228	110648	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22950	300	2	1.32	761586850	33351	22.25	22700	23000	22650	29400	15900	22650	22835.51	7.09	0	904	23416	23032	22816	22432	22216	22925	22325	110	6750	500	15850	50	1	22033719	5057	38.70	1.03	12	0.15	593.00	22202.00	53000	20230609	-56.70	22600	20240227	1.55	28700	-20.03	20240202	22600	1.55	20240227	53000	-56.70	20230609	22600	1.55	20240227	4.52	N	095660	500	110 억		1562042	N	N	743	N	00	N
16	20240228	100715	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22850	200	2	0.88	486919850	21365	14.25	22700	22900	22650	29400	15900	22650	22790.55	7.09	0	1151	23416	23032	22816	22432	22216	22925	22325	110	6750	500	15850	50	1	22033719	5035	38.53	1.03	12	0.10	593.00	22202.00	53000	20230609	-56.89	22600	20240227	1.11	28700	-20.38	20240202	22600	1.11	20240227	53000	-56.89	20230609	22600	1.11	20240227	4.52	N	095660	500	110 억		1562042	N	N	743	N	00	N
17	20240228	090719	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22850	200	2	0.88	174455150	7669	5.12	22700	22900	22650	29400	15900	22650	22748.12	7.09	0	-331	23416	23032	22816	22432	22216	22925	22325	110	6750	500	15850	50	1	22033719	5035	38.53	1.03	12	0.03	593.00	22202.00	53000	20230609	-56.89	22600	20240227	1.11	28700	-20.38	20240202	22600	1.11	20240227	53000	-56.89	20230609	22600	1.11	20240227	4.52	N	095660	500	110 억		1562042	N	N	743	N	00	N
18	20240227	160717	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	22650	-250	5	-1.09	3387224850	148388	108.22	22800	23200	22600	29750	16050	22900	22827.20	7.01	0	22565	23366	23132	22966	22732	22566	23050	22650	110	6850	500	16030	50	1	22033719	4991	38.20	1.02	12	0.67	593.00	22202.00	53000	20230609	-57.26	22600	20240227	0.22	28700	-21.08	20240202	22600	0.22	20240227	53000	-57.26	20230609	22600	0.22	20240227	4.50	N	095660	500	110 억		1545276	N	N	743	N	00	N
19	20240227	150719	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	22650	-250	5	-1.09	3101295050	135775	99.02	22800	23200	22650	29750	16050	22900	22841.42	7.01	0	19379	23366	23132	22966	22732	22566	23050	22650	110	6850	500	16030	50	1	22033719	4991	38.20	1.02	12	0.62	593.00	22202.00	53000	20230609	-57.26	22650	20240227	0.00	28700	-21.08	20240202	22650	0.00	20240227	53000	-57.26	20230609	22650	0.00	20240227	4.50	N	095660	500	110 억		1545276	N	N	651	N	00	N
20	20240227	140716	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	22700	-200	5	-0.87	2313517900	101063	73.71	22800	23200	22700	29750	16050	22900	22891.84	7.01	0	10858	23366	23132	22966	22732	22566	23050	22650	110	6850	500	16030	50	1	22033719	5002	38.28	1.02	12	0.46	593.00	22202.00	53000	20230609	-57.17	22700	20240227	0.00	28700	-20.91	20240202	22700	0.00	20240227	53000	-57.17	20230609	22700	0.00	20240227	4.50	N	095660	500	110 억		1545276	N	N	651	N	00	N
21	20240227	130639	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	22900	0	3	0.00	1776297300	77493	56.52	22800	23200	22750	29750	16050	22900	22922.04	7.01	0	8568	23366	23132	22966	22732	22566	23050	22650	110	6850	500	16030	50	1	22033719	5046	38.62	1.03	12	0.35	593.00	22202.00	53000	20230609	-56.79	22750	20240227	0.66	28700	-20.21	20240202	22750	0.66	20240227	53000	-56.79	20230609	22750	0.66	20240227	4.50	N	095660	500	110 억		1545276	N	N	651	N	00	N
22	20240227	120719	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	22900	0	3	0.00	1385666500	60419	44.06	22800	23200	22750	29750	16050	22900	22934.29	7.01	0	6181	23366	23132	22966	22732	22566	23050	22650	110	6850	500	16030	50	1	22033719	5046	38.62	1.03	12	0.27	593.00	22202.00	53000	20230609	-56.79	22750	20240227	0.66	28700	-20.21	20240202	22750	0.66	20240227	53000	-56.79	20230609	22750	0.66	20240227	4.50	N	095660	500	110 억		1545276	N	N	651	N	00	N
23	20240227	110717	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	23000	100	2	0.44	1114118650	48591	35.44	22800	23200	22750	29750	16050	22900	22928.50	7.01	0	5194	23366	23132	22966	22732	22566	23050	22650	110	6850	500	16030	50	1	22033719	5068	38.79	1.04	12	0.22	593.00	22202.00	53000	20230609	-56.60	22750	20240227	1.10	28700	-19.86	20240202	22750	1.10	20240227	53000	-56.60	20230609	22750	1.10	20240227	4.50	N	095660	500	110 억		1545276	N	N	651	N	00	N
24	20240227	100714	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	22950	50	2	0.22	780282900	34125	24.89	22800	23100	22750	29750	16050	22900	22865.42	7.01	0	6048	23366	23132	22966	22732	22566	23050	22650	110	6850	500	16030	50	1	22033719	5057	38.70	1.03	12	0.15	593.00	22202.00	53000	20230609	-56.70	22750	20240227	0.88	28700	-20.03	20240202	22750	0.88	20240227	53000	-56.70	20230609	22750	0.88	20240227	4.50	N	095660	500	110 억		1545276	N	N	651	N	00	N
25	20240227	090717	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	22850	-50	5	-0.22	312141050	13651	9.96	22800	23100	22800	29750	16050	22900	22865.77	7.01	0	4517	23366	23132	22966	22732	22566	23050	22650	110	6850	500	16030	50	1	22033719	5035	38.53	1.03	12	0.06	593.00	22202.00	53000	20230609	-56.89	22800	20240227	0.22	28700	-20.38	20240202	22800	0.22	20240227	53000	-56.89	20230609	22800	0.22	20240227	4.50	N	095660	500	110 억		1545276	N	N	651	N	00	N
26	20240226	160714	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	22900	-200	5	-0.87	3120049300	136056	49.37	23100	23200	22800	30000	16200	23100	22932.28	6.90	0	20796	24300	23700	23350	22750	22400	23525	22575	110	6900	500	16170	50	1	22033719	5046	38.62	1.03	12	0.62	593.00	22202.00	53000	20230609	-56.79	22800	20240226	0.44	28700	-20.21	20240202	22800	0.44	20240226	53000	-56.79	20230609	22800	0.44	20240226	4.47	N	095660	500	110 억		1520602	N	N	651	N	00	N
27	20240226	150712	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	22900	-200	5	-0.87	2852889250	124405	45.14	23100	23200	22800	30000	16200	23100	22932.20	6.90	0	17365	24300	23700	23350	22750	22400	23525	22575	110	6900	500	16170	50	1	22033719	5046	38.62	1.03	12	0.56	593.00	22202.00	53000	20230609	-56.79	22800	20240226	0.44	28700	-20.21	20240202	22800	0.44	20240226	53000	-56.79	20230609	22800	0.44	20240226	4.47	N	095660	500	110 억		1520602	N	N	1444	N	00	N
28	20240226	140711	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	22900	-200	5	-0.87	2457202250	107120	38.87	23100	23200	22800	30000	16200	23100	22938.70	6.90	0	14175	24300	23700	23350	22750	22400	23525	22575	110	6900	500	16170	50	1	22033719	5046	38.62	1.03	12	0.49	593.00	22202.00	53000	20230609	-56.79	22800	20240226	0.44	28700	-20.21	20240202	22800	0.44	20240226	53000	-56.79	20230609	22800	0.44	20240226	4.47	N	095660	500	110 억		1520602	N	N	1444	N	00	N
29	20240226	130708	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	22950	-150	5	-0.65	2025537750	88256	32.03	23100	23200	22800	30000	16200	23100	22950.62	6.90	0	8273	24300	23700	23350	22750	22400	23525	22575	110	6900	500	16170	50	1	22033719	5057	38.70	1.03	12	0.40	593.00	22202.00	53000	20230609	-56.70	22800	20240226	0.66	28700	-20.03	20240202	22800	0.66	20240226	53000	-56.70	20230609	22800	0.66	20240226	4.47	N	095660	500	110 억		1520602	N	N	1444	N	00	N
30	20240226	120707	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	23000	-100	5	-0.43	1763370800	76854	27.89	23100	23200	22800	30000	16200	23100	22944.32	6.90	0	3734	24300	23700	23350	22750	22400	23525	22575	110	6900	500	16170	50	1	22033719	5068	38.79	1.04	12	0.35	593.00	22202.00	53000	20230609	-56.60	22800	20240226	0.88	28700	-19.86	20240202	22800	0.88	20240226	53000	-56.60	20230609	22800	0.88	20240226	4.47	N	095660	500	110 억		1520602	N	N	1444	N	00	N
31	20240226	110707	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	22900	-200	5	-0.87	1404963400	61203	22.21	23100	23200	22800	30000	16200	23100	22955.67	6.90	0	-1129	24300	23700	23350	22750	22400	23525	22575	110	6900	500	16170	50	1	22033719	5046	38.62	1.03	12	0.28	593.00	22202.00	53000	20230609	-56.79	22800	20240226	0.44	28700	-20.21	20240202	22800	0.44	20240226	53000	-56.79	20230609	22800	0.44	20240226	4.47	N	095660	500	110 억		1520602	N	N	1444	N	00	N
32	20240226	100704	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	22950	-150	5	-0.65	839274100	36467	13.23	23100	23200	22850	30000	16200	23100	23014.49	6.90	0	-1051	24300	23700	23350	22750	22400	23525	22575	110	6900	500	16170	50	1	22033719	5057	38.70	1.03	12	0.17	593.00	22202.00	53000	20230609	-56.70	22850	20240226	0.44	28700	-20.03	20240202	22850	0.44	20240226	53000	-56.70	20230609	22850	0.44	20240226	4.47	N	095660	500	110 억		1520602	N	N	1444	N	00	N
33	20240226	090704	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	23100	0	3	0.00	238305350	10353	3.76	23100	23150	22900	30000	16200	23100	23017.58	6.90	0	-3159	24300	23700	23350	22750	22400	23525	22575	110	6900	500	16170	50	1	22033719	5090	38.95	1.04	12	0.05	593.00	22202.00	53000	20230609	-56.42	22900	20240226	0.87	28700	-19.51	20240202	22900	0.87	20240226	53000	-56.42	20230609	22900	0.87	20240226	4.47	N	095660	500	110 억		1520602	N	N	1444	N	00	N
34	20240223	160705	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	23100	-700	5	-2.94	6337436650	271343	169.64	23900	23950	23000	30900	16700	23800	23356.15	7.06	0	-11164	24600	24200	24000	23600	23400	24100	23500	110	7100	500	16660	50	1	22033719	5090	38.95	1.04	12	1.23	593.00	22202.00	53000	20230609	-56.42	23000	20240223	0.43	28700	-19.51	20240202	23000	0.43	20240223	53000	-56.42	20230609	23000	0.43	20240223	4.62	N	095660	500	110 억		1555584	N	N	1444	N	00	N
35	20240223	150700	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	23100	-700	5	-2.94	6044934950	258687	161.73	23900	23950	23000	30900	16700	23800	23367.75	7.06	0	-11474	24600	24200	24000	23600	23400	24100	23500	110	7100	500	16660	50	1	22033719	5090	38.95	1.04	12	1.17	593.00	22202.00	53000	20230609	-56.42	23000	20240223	0.43	28700	-19.51	20240202	23000	0.43	20240223	53000	-56.42	20230609	23000	0.43	20240223	4.62	N	095660	500	110 억		1555584	N	N	1254	N	00	N
36	20240223	140702	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	23200	-600	5	-2.52	5012003750	214018	133.80	23900	23950	23050	30900	16700	23800	23418.60	7.06	0	-16346	24600	24200	24000	23600	23400	24100	23500	110	7100	500	16660	50	1	22033719	5112	39.12	1.04	12	0.97	593.00	22202.00	53000	20230609	-56.23	23050	20240223	0.65	28700	-19.16	20240202	23050	0.65	20240223	53000	-56.23	20230609	23050	0.65	20240223	4.62	N	095660	500	110 억		1555584	N	N	1254	N	00	N
37	20240223	130700	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	23200	-600	5	-2.52	3817701050	162432	101.55	23900	23950	23200	30900	16700	23800	23503.37	7.06	0	-21215	24600	24200	24000	23600	23400	24100	23500	110	7100	500	16660	50	1	22033719	5112	39.12	1.04	12	0.74	593.00	22202.00	53000	20230609	-56.23	23200	20240223	0.00	28700	-19.16	20240202	23200	0.00	20240223	53000	-56.23	20230609	23200	0.00	20240223	4.62	N	095660	500	110 억		1555584	N	N	1254	N	00	N
38	20240223	120701	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	23500	-300	5	-1.26	2603213400	110484	69.07	23900	23950	23400	30900	16700	23800	23561.90	7.06	0	-2032	24600	24200	24000	23600	23400	24100	23500	110	7100	500	16660	50	1	22033719	5178	39.63	1.06	12	0.50	593.00	22202.00	53000	20230609	-55.66	23350	20231005	0.64	28700	-18.12	20240202	23400	0.43	20240223	53000	-55.66	20230609	23350	0.64	20231005	4.62	N	095660	500	110 억		1555584	N	N	1254	N	00	N
39	20240223	110655	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	23450	-350	5	-1.47	2368984150	100513	62.84	23900	23950	23400	30900	16700	23800	23568.92	7.06	0	-154	24600	24200	24000	23600	23400	24100	23500	110	7100	500	16660	50	1	22033719	5167	39.54	1.06	12	0.46	593.00	22202.00	53000	20230609	-55.75	23350	20231005	0.43	28700	-18.29	20240202	23400	0.21	20240223	53000	-55.75	20230609	23350	0.43	20231005	4.62	N	095660	500	110 억		1555584	N	N	1254	N	00	N
40	20240223	100656	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	23550	-250	5	-1.05	1561430350	66174	41.37	23900	23950	23400	30900	16700	23800	23595.82	7.06	0	-8234	24600	24200	24000	23600	23400	24100	23500	110	7100	500	16660	50	1	22033719	5189	39.71	1.06	12	0.30	593.00	22202.00	53000	20230609	-55.57	23350	20231005	0.86	28700	-17.94	20240202	23400	0.64	20240223	53000	-55.57	20230609	23350	0.86	20231005	4.62	N	095660	500	110 억		1555584	N	N	1254	N	00	N
41	20240223	090658	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	23550	-250	5	-1.05	476599950	20069	12.55	23900	23950	23550	30900	16700	23800	23748.06	7.06	0	-5500	24600	24200	24000	23600	23400	24100	23500	110	7100	500	16660	50	1	22033719	5189	39.71	1.06	12	0.09	593.00	22202.00	53000	20230609	-55.57	23350	20231005	0.86	28700	-17.94	20240202	23550	0.00	20240223	53000	-55.57	20230609	23350	0.86	20231005	4.62	N	095660	500	110 억		1555584	N	N	1254	N	00	N
42	20240222	160650	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	23800	-150	5	-0.63	3796295550	158286	145.14	24100	24400	23800	31100	16800	23950	23983.83	7.19	0	4872	24383	24166	23933	23716	23483	24275	23825	110	7150	500	16760	50	1	22033719	5244	40.13	1.07	12	0.72	593.00	22202.00	53000	20230609	-55.09	23350	20231005	1.93	28700	-17.07	20240202	23700	0.42	20240221	53000	-55.09	20230609	23350	1.93	20231005	4.57	N	095660	500	110 억		1583850	N	N	1254	N	00	N
43	20240222	150659	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	23850	-100	5	-0.42	3553401250	148082	135.78	24100	24400	23800	31100	16800	23950	23996.18	7.19	0	5229	24383	24166	23933	23716	23483	24275	23825	110	7150	500	16760	50	1	22033719	5255	40.22	1.07	12	0.67	593.00	22202.00	53000	20230609	-55.00	23350	20231005	2.14	28700	-16.90	20240202	23700	0.63	20240221	53000	-55.00	20230609	23350	2.14	20231005	4.57	N	095660	500	110 억		1583850	N	N	1195	N	00	N
44	20240222	140654	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	23900	-50	5	-0.21	3105303250	129269	118.53	24100	24400	23800	31100	16800	23950	24022.04	7.19	0	7946	24383	24166	23933	23716	23483	24275	23825	110	7150	500	16760	50	1	22033719	5266	40.30	1.08	12	0.59	593.00	22202.00	53000	20230609	-54.91	23350	20231005	2.36	28700	-16.72	20240202	23700	0.84	20240221	53000	-54.91	20230609	23350	2.36	20231005	4.57	N	095660	500	110 억		1583850	N	N	1195	N	00	N
45	20240222	130644	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	23900	-50	5	-0.21	2659085650	110558	101.38	24100	24400	23800	31100	16800	23950	24051.52	7.19	0	8481	24383	24166	23933	23716	23483	24275	23825	110	7150	500	16760	50	1	22033719	5266	40.30	1.08	12	0.50	593.00	22202.00	53000	20230609	-54.91	23350	20231005	2.36	28700	-16.72	20240202	23700	0.84	20240221	53000	-54.91	20230609	23350	2.36	20231005	4.57	N	095660	500	110 억		1583850	N	N	1195	N	00	N
46	20240222	120655	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	23950	0	3	0.00	2400487900	99741	91.46	24100	24400	23800	31100	16800	23950	24067.23	7.19	0	8621	24383	24166	23933	23716	23483	24275	23825	110	7150	500	16760	50	1	22033719	5277	40.39	1.08	12	0.45	593.00	22202.00	53000	20230609	-54.81	23350	20231005	2.57	28700	-16.55	20240202	23700	1.05	20240221	53000	-54.81	20230609	23350	2.57	20231005	4.57	N	095660	500	110 억		1583850	N	N	1195	N	00	N
47	20240222	110651	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	23900	-50	5	-0.21	2009776200	83377	76.45	24100	24400	23850	31100	16800	23950	24104.72	7.19	0	11802	24383	24166	23933	23716	23483	24275	23825	110	7150	500	16760	50	1	22033719	5266	40.30	1.08	12	0.38	593.00	22202.00	53000	20230609	-54.91	23350	20231005	2.36	28700	-16.72	20240202	23700	0.84	20240221	53000	-54.91	20230609	23350	2.36	20231005	4.57	N	095660	500	110 억		1583850	N	N	1195	N	00	N
48	20240222	100644	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	24300	350	2	1.46	865384250	35764	32.79	24100	24400	24000	31100	16800	23950	24197.20	7.19	0	12452	24383	24166	23933	23716	23483	24275	23825	110	7150	500	16760	50	1	22033719	5354	40.98	1.09	12	0.16	593.00	22202.00	53000	20230609	-54.15	23350	20231005	4.07	28700	-15.33	20240202	23700	2.53	20240221	53000	-54.15	20230609	23350	4.07	20231005	4.57	N	095660	500	110 억		1583850	N	N	1195	N	00	N
49	20240222	090656	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	24200	250	2	1.04	44264750	1834	1.68	24100	24200	24100	31100	16800	23950	24137.47	7.19	0	752	24383	24166	23933	23716	23483	24275	23825	110	7150	500	16760	50	1	22033719	5332	40.81	1.09	12	0.01	593.00	22202.00	53000	20230609	-54.34	23350	20231005	3.64	28700	-15.68	20240202	23700	2.11	20240221	53000	-54.34	20230609	23350	3.64	20231005	4.57	N	095660	500	110 억		1583850	N	N	1195	N	00	N
50	20240221	160650	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	23950	0	3	0.00	2570143650	107374	78.90	23750	24150	23700	31100	16800	23950	23936.35	7.16	0	-1395	24616	24282	24116	23782	23616	24200	23700	110	7150	500	16760	50	1	22033719	5277	40.39	1.08	12	0.49	593.00	22202.00	53000	20230609	-54.81	23350	20231005	2.57	28700	-16.55	20240202	23700	1.05	20240221	53000	-54.81	20230609	23350	2.57	20231005	4.57	N	095660	500	110 억		1578617	N	N	1195	N	00	N
51	20240221	150644	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	23950	0	3	0.00	2368806850	98977	72.73	23750	24150	23700	31100	16800	23950	23932.90	7.16	0	-421	24616	24282	24116	23782	23616	24200	23700	110	7150	500	16760	50	1	22033719	5277	40.39	1.08	12	0.45	593.00	22202.00	53000	20230609	-54.81	23350	20231005	2.57	28700	-16.55	20240202	23700	1.05	20240221	53000	-54.81	20230609	23350	2.57	20231005	4.57	N	095660	500	110 억		1578617	N	N	1541	N	00	N
52	20240221	140646	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	24050	100	2	0.42	2033325650	84990	62.45	23750	24150	23700	31100	16800	23950	23924.29	7.16	0	1233	24616	24282	24116	23782	23616	24200	23700	110	7150	500	16760	50	1	22033719	5299	40.56	1.08	12	0.39	593.00	22202.00	53000	20230609	-54.62	23350	20231005	3.00	28700	-16.20	20240202	23700	1.48	20240221	53000	-54.62	20230609	23350	3.00	20231005	4.57	N	095660	500	110 억		1578617	N	N	1541	N	00	N
53	20240221	130647	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	23950	0	3	0.00	1847157100	77246	56.76	23750	24150	23700	31100	16800	23950	23912.65	7.16	0	1002	24616	24282	24116	23782	23616	24200	23700	110	7150	500	16760	50	1	22033719	5277	40.39	1.08	12	0.35	593.00	22202.00	53000	20230609	-54.81	23350	20231005	2.57	28700	-16.55	20240202	23700	1.05	20240221	53000	-54.81	20230609	23350	2.57	20231005	4.57	N	095660	500	110 억		1578617	N	N	1541	N	00	N
54	20240221	120645	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	23950	0	3	0.00	1669176350	69821	51.30	23750	24150	23700	31100	16800	23950	23906.50	7.16	0	1766	24616	24282	24116	23782	23616	24200	23700	110	7150	500	16760	50	1	22033719	5277	40.39	1.08	12	0.32	593.00	22202.00	53000	20230609	-54.81	23350	20231005	2.57	28700	-16.55	20240202	23700	1.05	20240221	53000	-54.81	20230609	23350	2.57	20231005	4.57	N	095660	500	110 억		1578617	N	N	1541	N	00	N
55	20240221	110651	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	24050	100	2	0.42	1444925200	60494	44.45	23750	24150	23700	31100	16800	23950	23885.41	7.16	0	2040	24616	24282	24116	23782	23616	24200	23700	110	7150	500	16760	50	1	22033719	5299	40.56	1.08	12	0.27	593.00	22202.00	53000	20230609	-54.62	23350	20231005	3.00	28700	-16.20	20240202	23700	1.48	20240221	53000	-54.62	20230609	23350	3.00	20231005	4.57	N	095660	500	110 억		1578617	N	N	1541	N	00	N
56	20240221	100644	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	24100	150	2	0.63	1088496450	45677	33.56	23750	24150	23700	31100	16800	23950	23830.24	7.16	0	1889	24616	24282	24116	23782	23616	24200	23700	110	7150	500	16760	50	1	22033719	5310	40.64	1.09	12	0.21	593.00	22202.00	53000	20230609	-54.53	23350	20231005	3.21	28700	-16.03	20240202	23700	1.69	20240221	53000	-54.53	20230609	23350	3.21	20231005	4.57	N	095660	500	110 억		1578617	N	N	1541	N	00	N
57	20240221	090644	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	23850	-100	5	-0.42	271203150	11405	8.38	23750	23950	23750	31100	16800	23950	23779.01	7.16	0	306	24616	24282	24116	23782	23616	24200	23700	110	7150	500	16760	50	1	22033719	5255	40.22	1.07	12	0.05	593.00	22202.00	53000	20230609	-55.00	23350	20231005	2.14	28700	-16.90	20240202	23750	0.42	20240221	53000	-55.00	20230609	23350	2.14	20231005	4.57	N	095660	500	110 억		1578617	N	N	1541	N	00	N
58	20240220	160637	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	23950	-300	5	-1.24	3182397700	132322	92.23	24450	24450	23950	31500	17000	24250	24050.86	7.27	0	-28750	24950	24600	24400	24050	23850	24500	23950	110	7250	500	16970	50	1	22033719	5277	40.39	1.08	12	0.60	593.00	22202.00	53000	20230609	-54.81	23350	20231005	2.57	28700	-16.55	20240202	23950	0.00	20240220	53000	-54.81	20230609	23350	2.57	20231005	4.50	N	095660	500	110 억		1601975	N	N	1541	N	00	N
59	20240220	150641	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	24000	-250	5	-1.03	2855425900	118683	82.72	24450	24450	23950	31500	17000	24250	24059.27	7.27	0	-27754	24950	24600	24400	24050	23850	24500	23950	110	7250	500	16970	50	1	22033719	5288	40.47	1.08	12	0.54	593.00	22202.00	53000	20230609	-54.72	23350	20231005	2.78	28700	-16.38	20240202	23950	0.21	20240220	53000	-54.72	20230609	23350	2.78	20231005	4.50	N	095660	500	110 억		1601975	N	N	687	N	00	N
60	20240220	140639	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	24050	-200	5	-0.82	2527465700	105023	73.20	24450	24450	23950	31500	17000	24250	24065.83	7.27	0	-26977	24950	24600	24400	24050	23850	24500	23950	110	7250	500	16970	50	1	22033719	5299	40.56	1.08	12	0.48	593.00	22202.00	53000	20230609	-54.62	23350	20231005	3.00	28700	-16.20	20240202	23950	0.42	20240220	53000	-54.62	20230609	23350	3.00	20231005	4.50	N	095660	500	110 억		1601975	N	N	687	N	00	N
61	20240220	130641	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	24000	-250	5	-1.03	2145290000	89112	62.11	24450	24450	23950	31500	17000	24250	24074.09	7.27	0	-27340	24950	24600	24400	24050	23850	24500	23950	110	7250	500	16970	50	1	22033719	5288	40.47	1.08	12	0.40	593.00	22202.00	53000	20230609	-54.72	23350	20231005	2.78	28700	-16.38	20240202	23950	0.21	20240220	53000	-54.72	20230609	23350	2.78	20231005	4.50	N	095660	500	110 억		1601975	N	N	687	N	00	N
62	20240220	120636	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	24100	-150	5	-0.62	1717076700	71288	49.69	24450	24450	23950	31500	17000	24250	24086.48	7.27	0	-23795	24950	24600	24400	24050	23850	24500	23950	110	7250	500	16970	50	1	22033719	5310	40.64	1.09	12	0.32	593.00	22202.00	53000	20230609	-54.53	23350	20231005	3.21	28700	-16.03	20240202	23950	0.63	20240220	53000	-54.53	20230609	23350	3.21	20231005	4.50	N	095660	500	110 억		1601975	N	N	687	N	00	N
63	20240220	110637	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	24050	-200	5	-0.82	1514775400	62880	43.83	24450	24450	23950	31500	17000	24250	24089.94	7.27	0	-22275	24950	24600	24400	24050	23850	24500	23950	110	7250	500	16970	50	1	22033719	5299	40.56	1.08	12	0.29	593.00	22202.00	53000	20230609	-54.62	23350	20231005	3.00	28700	-16.20	20240202	23950	0.42	20240220	53000	-54.62	20230609	23350	3.00	20231005	4.50	N	095660	500	110 억		1601975	N	N	687	N	00	N
64	20240220	100629	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	24150	-100	5	-0.41	1132158650	46986	32.75	24450	24450	23950	31500	17000	24250	24095.66	7.27	0	-18161	24950	24600	24400	24050	23850	24500	23950	110	7250	500	16970	50	1	22033719	5321	40.73	1.09	12	0.21	593.00	22202.00	53000	20230609	-54.43	23350	20231005	3.43	28700	-15.85	20240202	23950	0.84	20240220	53000	-54.43	20230609	23350	3.43	20231005	4.50	N	095660	500	110 억		1601975	N	N	687	N	00	N
65	20240220	090644	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	24300	50	2	0.21	131601850	5414	3.77	24450	24450	24250	31500	17000	24250	24307.69	7.27	0	-4137	24950	24600	24400	24050	23850	24500	23950	110	7250	500	16970	50	1	22033719	5354	40.98	1.09	12	0.02	593.00	22202.00	53000	20230609	-54.15	23350	20231005	4.07	28700	-15.33	20240202	24150	0.62	20240216	53000	-54.15	20230609	23350	4.07	20231005	4.50	N	095660	500	110 억		1601975	N	N	687	N	00	N
66	20240219	160639	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	24250	-200	5	-0.82	3478270000	142167	54.29	24450	24750	24200	31750	17150	24450	24467.76	7.28	0	-2597	24850	24650	24400	24200	23950	24525	24075	110	7300	500	17110	50	1	22033719	5343	40.89	1.09	12	0.65	593.00	22202.00	53000	20230609	-54.25	23350	20231005	3.85	28700	-15.51	20240202	24150	0.41	20240216	53000	-54.25	20230609	23350	3.85	20231005	4.31	N	095660	500	110 억		1604139	N	N	687	N	00	N
67	20240219	150644	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	24450	0	3	0.00	3190164800	130302	49.76	24450	24750	24200	31750	17150	24450	24482.86	7.28	0	-3186	24850	24650	24400	24200	23950	24525	24075	110	7300	500	17110	50	1	22033719	5387	41.23	1.10	12	0.59	593.00	22202.00	53000	20230609	-53.87	23350	20231005	4.71	28700	-14.81	20240202	24150	1.24	20240216	53000	-53.87	20230609	23350	4.71	20231005	4.31	N	095660	500	110 억		1604139	N	N	864	N	00	N
68	20240219	140642	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	24400	-50	5	-0.20	2400891350	97902	37.39	24450	24750	24200	31750	17150	24450	24523.43	7.28	0	-4057	24850	24650	24400	24200	23950	24525	24075	110	7300	500	17110	50	1	22033719	5376	41.15	1.10	12	0.44	593.00	22202.00	53000	20230609	-53.96	23350	20231005	4.50	28700	-14.98	20240202	24150	1.04	20240216	53000	-53.96	20230609	23350	4.50	20231005	4.31	N	095660	500	110 억		1604139	N	N	864	N	00	N
69	20240219	130643	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	24400	-50	5	-0.20	1993136600	81200	31.01	24450	24750	24200	31750	17150	24450	24546.05	7.28	0	3868	24850	24650	24400	24200	23950	24525	24075	110	7300	500	17110	50	1	22033719	5376	41.15	1.10	12	0.37	593.00	22202.00	53000	20230609	-53.96	23350	20231005	4.50	28700	-14.98	20240202	24150	1.04	20240216	53000	-53.96	20230609	23350	4.50	20231005	4.31	N	095660	500	110 억		1604139	N	N	864	N	00	N
70	20240219	120641	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	24550	100	2	0.41	1715752050	69865	26.68	24450	24750	24200	31750	17150	24450	24558.14	7.28	0	11659	24850	24650	24400	24200	23950	24525	24075	110	7300	500	17110	50	1	22033719	5409	41.40	1.11	12	0.32	593.00	22202.00	53000	20230609	-53.68	23350	20231005	5.14	28700	-14.46	20240202	24150	1.66	20240216	53000	-53.68	20230609	23350	5.14	20231005	4.31	N	095660	500	110 억		1604139	N	N	864	N	00	N
71	20240219	110639	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	24650	200	2	0.82	1362852350	55480	21.19	24450	24750	24200	31750	17150	24450	24564.80	7.28	0	11003	24850	24650	24400	24200	23950	24525	24075	110	7300	500	17110	50	1	22033719	5431	41.57	1.11	12	0.25	593.00	22202.00	53000	20230609	-53.49	23350	20231005	5.57	28700	-14.11	20240202	24150	2.07	20240216	53000	-53.49	20230609	23350	5.57	20231005	4.31	N	095660	500	110 억		1604139	N	N	864	N	00	N
72	20240219	100636	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	24600	150	2	0.61	1066727900	43437	16.59	24450	24750	24200	31750	17150	24450	24558.11	7.28	0	8268	24850	24650	24400	24200	23950	24525	24075	110	7300	500	17110	50	1	22033719	5420	41.48	1.11	12	0.20	593.00	22202.00	53000	20230609	-53.58	23350	20231005	5.35	28700	-14.29	20240202	24150	1.86	20240216	53000	-53.58	20230609	23350	5.35	20231005	4.31	N	095660	500	110 억		1604139	N	N	864	N	00	N
73	20240219	090637	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	24550	100	2	0.41	237282600	9718	3.71	24450	24550	24200	31750	17150	24450	24416.73	7.28	0	4376	24850	24650	24400	24200	23950	24525	24075	110	7300	500	17110	50	1	22033719	5409	41.40	1.11	12	0.04	593.00	22202.00	53000	20230609	-53.68	23350	20231005	5.14	28700	-14.46	20240202	24150	1.66	20240216	53000	-53.68	20230609	23350	5.14	20231005	4.31	N	095660	500	110 억		1604139	N	N	864	N	00	N
74	20240216	160633	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	24450	100	2	0.41	6322146450	259380	55.86	24500	24600	24150	31650	17050	24350	24374.03	7.00	0	30394	26383	25366	24833	23816	23283	25100	23550	110	7300	500	17040	50	1	22033719	5387	41.23	1.10	12	1.18	593.00	22202.00	53000	20230609	-53.87	23350	20231005	4.71	28700	-14.81	20240202	24150	1.24	20240216	53000	-53.87	20230609	23350	4.71	20231005	4.25	N	095660	500	110 억		1543389	N	N	864	N	00	N
75	20240216	150639	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	24450	100	2	0.41	6056187250	248506	53.51	24500	24600	24150	31650	17050	24350	24370.39	7.00	0	27338	26383	25366	24833	23816	23283	25100	23550	110	7300	500	17040	50	1	22033719	5387	41.23	1.10	12	1.13	593.00	22202.00	53000	20230609	-53.87	23350	20231005	4.71	28700	-14.81	20240202	24150	1.24	20240216	53000	-53.87	20230609	23350	4.71	20231005	4.25	N	095660	500	110 억		1543389	N	N	1938	N	00	N
76	20240216	140641	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	24450	100	2	0.41	4840929800	198811	42.81	24500	24600	24150	31650	17050	24350	24349.41	7.00	0	3453	26383	25366	24833	23816	23283	25100	23550	110	7300	500	17040	50	1	22033719	5387	41.23	1.10	12	0.90	593.00	22202.00	53000	20230609	-53.87	23350	20231005	4.71	28700	-14.81	20240202	24150	1.24	20240216	53000	-53.87	20230609	23350	4.71	20231005	4.25	N	095660	500	110 억		1543389	N	N	1938	N	00	N
77	20240216	130634	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	24200	-150	5	-0.62	3701727300	152158	32.77	24500	24600	24150	31650	17050	24350	24328.18	7.00	0	-17029	26383	25366	24833	23816	23283	25100	23550	110	7300	500	17040	50	1	22033719	5332	40.81	1.09	12	0.69	593.00	22202.00	53000	20230609	-54.34	23350	20231005	3.64	28700	-15.68	20240202	24150	0.21	20240216	53000	-54.34	20230609	23350	3.64	20231005	4.25	N	095660	500	110 억		1543389	N	N	1938	N	00	N
78	20240216	120636	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	24250	-100	5	-0.41	3090288450	126877	27.32	24500	24600	24200	31650	17050	24350	24356.57	7.00	0	-17430	26383	25366	24833	23816	23283	25100	23550	110	7300	500	17040	50	1	22033719	5343	40.89	1.09	12	0.58	593.00	22202.00	53000	20230609	-54.25	23350	20231005	3.85	28700	-15.51	20240202	24200	0.21	20240216	53000	-54.25	20230609	23350	3.85	20231005	4.25	N	095660	500	110 억		1543389	N	N	1938	N	00	N
79	20240216	110644	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	24250	-100	5	-0.41	2456428700	100716	21.69	24500	24600	24250	31650	17050	24350	24389.66	7.00	0	-15617	26383	25366	24833	23816	23283	25100	23550	110	7300	500	17040	50	1	22033719	5343	40.89	1.09	12	0.46	593.00	22202.00	53000	20230609	-54.25	23350	20231005	3.85	28700	-15.51	20240202	24250	0.00	20240216	53000	-54.25	20230609	23350	3.85	20231005	4.25	N	095660	500	110 억		1543389	N	N	1938	N	00	N
80	20240216	100637	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	24400	50	2	0.21	1747258300	71575	15.41	24500	24600	24250	31650	17050	24350	24411.57	7.00	0	-13072	26383	25366	24833	23816	23283	25100	23550	110	7300	500	17040	50	1	22033719	5376	41.15	1.10	12	0.32	593.00	22202.00	53000	20230609	-53.96	23350	20231005	4.50	28700	-14.98	20240202	24250	0.62	20240216	53000	-53.96	20230609	23350	4.50	20231005	4.25	N	095660	500	110 억		1543389	N	N	1938	N	00	N
81	20240216	090629	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	24450	100	2	0.41	522077100	21375	4.60	24500	24550	24350	31650	17050	24350	24424.67	7.00	0	-6542	26383	25366	24833	23816	23283	25100	23550	110	7300	500	17040	50	1	22033719	5387	41.23	1.10	12	0.10	593.00	22202.00	53000	20230609	-53.87	23350	20231005	4.71	28700	-14.81	20240202	24300	0.62	20240215	53000	-53.87	20230609	23350	4.71	20231005	4.25	N	095660	500	110 억		1543389	N	N	1938	N	00	N
82	20240215	160632	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	24350	-1150	5	-4.51	11494440500	462660	130.18	25600	25850	24300	33150	17850	25500	24844.20	7.65	0	-149683	26533	26016	25383	24866	24233	26075	24925	110	7650	500	17850	50	1	22033719	5365	41.06	1.10	12	2.10	593.00	22202.00	53000	20230609	-54.06	23350	20231005	4.28	28700	-15.16	20240202	24300	0.21	20240215	53000	-54.06	20230609	23350	4.28	20231005	4.26	N	095660	500	110 억		1685458	N	N	1938	N	00	N
83	20240215	150637	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	24400	-1100	5	-4.31	10659740850	428427	120.54	25600	25850	24300	33150	17850	25500	24880.17	7.65	0	-142321	26533	26016	25383	24866	24233	26075	24925	110	7650	500	17850	50	1	22033719	5376	41.15	1.10	12	1.94	593.00	22202.00	53000	20230609	-53.96	23350	20231005	4.50	28700	-14.98	20240202	24300	0.41	20240215	53000	-53.96	20230609	23350	4.50	20231005	4.26	N	095660	500	110 억		1685458	N	N	2288	N	00	N
84	20240215	140632	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	24500	-1000	5	-3.92	8270553050	330681	93.04	25600	25850	24500	33150	17850	25500	25009.70	7.65	0	-112791	26533	26016	25383	24866	24233	26075	24925	110	7650	500	17850	50	1	22033719	5398	41.32	1.10	12	1.50	593.00	22202.00	53000	20230609	-53.77	23350	20231005	4.93	28700	-14.63	20240202	24500	0.00	20240215	53000	-53.77	20230609	23350	4.93	20231005	4.26	N	095660	500	110 억		1685458	N	N	2288	N	00	N
85	20240215	130626	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	24750	-750	5	-2.94	5798800100	230273	64.79	25600	25850	24700	33150	17850	25500	25181.38	7.65	0	-67696	26533	26016	25383	24866	24233	26075	24925	110	7650	500	17850	50	1	22033719	5453	41.74	1.11	12	1.05	593.00	22202.00	53000	20230609	-53.30	23350	20231005	6.00	28700	-13.76	20240202	24650	0.41	20240201	53000	-53.30	20230609	23350	6.00	20231005	4.26	N	095660	500	110 억		1685458	N	N	2288	N	00	N
86	20240215	120632	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	25200	-300	5	-1.18	3496216850	137965	38.82	25600	25850	25100	33150	17850	25500	25340.58	7.65	0	-9329	26533	26016	25383	24866	24233	26075	24925	110	7650	500	17850	50	1	22033719	5552	42.50	1.14	12	0.63	593.00	22202.00	53000	20230609	-52.45	23350	20231005	7.92	28700	-12.20	20240202	24650	2.23	20240201	53000	-52.45	20230609	23350	7.92	20231005	4.26	N	095660	500	110 억		1685458	N	N	2288	N	00	N
87	20240215	110629	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	25150	-350	5	-1.37	2983876650	117604	33.09	25600	25850	25100	33150	17850	25500	25371.53	7.65	0	-9527	26533	26016	25383	24866	24233	26075	24925	110	7650	500	17850	50	1	22033719	5541	42.41	1.13	12	0.53	593.00	22202.00	53000	20230609	-52.55	23350	20231005	7.71	28700	-12.37	20240202	24650	2.03	20240201	53000	-52.55	20230609	23350	7.71	20231005	4.26	N	095660	500	110 억		1685458	N	N	2288	N	00	N
88	20240215	100627	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	25350	-150	5	-0.59	1795588900	70469	19.83	25600	25850	25300	33150	17850	25500	25480.37	7.65	0	32	26533	26016	25383	24866	24233	26075	24925	110	7650	500	17850	50	1	22033719	5586	42.75	1.14	12	0.32	593.00	22202.00	53000	20230609	-52.17	23350	20231005	8.57	28700	-11.67	20240202	24650	2.84	20240201	53000	-52.17	20230609	23350	8.57	20231005	4.26	N	095660	500	110 억		1685458	N	N	2288	N	00	N
89	20240215	090629	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	25450	-50	5	-0.20	533524050	20851	5.87	25600	25850	25400	33150	17850	25500	25590.28	7.65	0	-127	26533	26016	25383	24866	24233	26075	24925	110	7650	500	17850	50	1	22033719	5608	42.92	1.15	12	0.09	593.00	22202.00	53000	20230609	-51.98	23350	20231005	8.99	28700	-11.32	20240202	24650	3.25	20240201	53000	-51.98	20230609	23350	8.99	20231005	4.26	N	095660	500	110 억		1685458	N	N	2288	N	00	N
90	20240214	160625	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	25500	-750	5	-2.86	8962790250	353799	293.36	25500	25900	24750	34100	18400	26250	25332.90	7.83	0	-48173	26816	26532	26216	25932	25616	26675	26075	110	7850	500	18370	50	1	22033719	5619	43.00	1.15	12	1.61	593.00	22202.00	53000	20230609	-51.89	23350	20231005	9.21	28700	-11.15	20240202	24650	3.45	20240201	53000	-51.89	20230609	23350	9.21	20231005	4.20	N	095660	500	110 억		1724711	N	N	2288	N	00	N
91	20240214	150624	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	25500	-750	5	-2.86	8620927100	340399	282.25	25500	25900	24750	34100	18400	26250	25325.94	7.83	0	-45666	26816	26532	26216	25932	25616	26675	26075	110	7850	500	18370	50	1	22033719	5619	43.00	1.15	12	1.54	593.00	22202.00	53000	20230609	-51.89	23350	20231005	9.21	28700	-11.15	20240202	24650	3.45	20240201	53000	-51.89	20230609	23350	9.21	20231005	4.20	N	095660	500	110 억		1724711	N	N	490	N	00	N
92	20240214	140623	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	25450	-800	5	-3.05	7430810150	293819	243.62	25500	25900	24750	34100	18400	26250	25290.43	7.83	0	-52213	26816	26532	26216	25932	25616	26675	26075	110	7850	500	18370	50	1	22033719	5608	42.92	1.15	12	1.33	593.00	22202.00	53000	20230609	-51.98	23350	20231005	8.99	28700	-11.32	20240202	24650	3.25	20240201	53000	-51.98	20230609	23350	8.99	20231005	4.20	N	095660	500	110 억		1724711	N	N	490	N	00	N
93	20240214	130625	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	25500	-750	5	-2.86	6554510950	259399	215.09	25500	25900	24750	34100	18400	26250	25268.06	7.83	0	-57350	26816	26532	26216	25932	25616	26675	26075	110	7850	500	18370	50	1	22033719	5619	43.00	1.15	12	1.18	593.00	22202.00	53000	20230609	-51.89	23350	20231005	9.21	28700	-11.15	20240202	24650	3.45	20240201	53000	-51.89	20230609	23350	9.21	20231005	4.20	N	095660	500	110 억		1724711	N	N	490	N	00	N
94	20240214	120619	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	25350	-900	5	-3.43	5757458750	227990	189.04	25500	25900	24750	34100	18400	26250	25253.11	7.83	0	-66647	26816	26532	26216	25932	25616	26675	26075	110	7850	500	18370	50	1	22033719	5586	42.75	1.14	12	1.03	593.00	22202.00	53000	20230609	-52.17	23350	20231005	8.57	28700	-11.67	20240202	24650	2.84	20240201	53000	-52.17	20230609	23350	8.57	20231005	4.20	N	095660	500	110 억		1724711	N	N	490	N	00	N
95	20240214	110626	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	25250	-1000	5	-3.81	5168581100	204731	169.76	25500	25900	24750	34100	18400	26250	25245.71	7.83	0	-67417	26816	26532	26216	25932	25616	26675	26075	110	7850	500	18370	50	1	22033719	5564	42.58	1.14	12	0.93	593.00	22202.00	53000	20230609	-52.36	23350	20231005	8.14	28700	-12.02	20240202	24650	2.43	20240201	53000	-52.36	20230609	23350	8.14	20231005	4.20	N	095660	500	110 억		1724711	N	N	490	N	00	N
96	20240214	090616	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	25800	-450	5	-1.71	611550100	23926	19.84	25500	25900	25450	34100	18400	26250	25560.01	7.83	0	-1806	26816	26532	26216	25932	25616	26675	26075	110	7850	500	18370	50	1	22033719	5685	43.51	1.16	12	0.11	593.00	22202.00	53000	20230609	-51.32	23350	20231005	10.49	28700	-10.10	20240202	24650	4.67	20240201	53000	-51.32	20230609	23350	10.49	20231005	4.20	N	095660	500	110 억		1724711	N	N	490	N	00	N
97	20240213	160617	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	26250	500	2	1.94	3147053500	120224	110.62	26050	26500	25900	33450	18050	25750	26176.51	7.76	0	6373	26550	26150	25950	25550	25350	26050	25450	110	7700	500	18020	50	1	22033719	5784	44.27	1.18	12	0.55	593.00	22202.00	53000	20230609	-50.47	23350	20231005	12.42	28700	-8.54	20240202	24650	6.49	20240201	53000	-50.47	20230609	23350	12.42	20231005	4.17	N	095660	500	110 억		1708869	N	N	490	N	00	N
98	20240213	150615	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	26050	300	2	1.17	2918219800	111475	102.57	26050	26500	25900	33450	18050	25750	26178.24	7.76	0	7906	26550	26150	25950	25550	25350	26050	25450	110	7700	500	18020	50	1	22033719	5740	43.93	1.17	12	0.51	593.00	22202.00	53000	20230609	-50.85	23350	20231005	11.56	28700	-9.23	20240202	24650	5.68	20240201	53000	-50.85	20230609	23350	11.56	20231005	4.17	N	095660	500	110 억		1708869	N	N	143	N	00	N
99	20240213	140623	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	26050	300	2	1.17	2563870400	97865	90.05	26050	26500	25900	33450	18050	25750	26198.03	7.76	0	7588	26550	26150	25950	25550	25350	26050	25450	110	7700	500	18020	50	1	22033719	5740	43.93	1.17	12	0.44	593.00	22202.00	53000	20230609	-50.85	23350	20231005	11.56	28700	-9.23	20240202	24650	5.68	20240201	53000	-50.85	20230609	23350	11.56	20231005	4.17	N	095660	500	110 억		1708869	N	N	143	N	00	N
100	20240213	130615	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	26150	400	2	1.55	2255373150	86053	79.18	26050	26500	25900	33450	18050	25750	26209.12	7.76	0	9489	26550	26150	25950	25550	25350	26050	25450	110	7700	500	18020	50	1	22033719	5762	44.10	1.18	12	0.39	593.00	22202.00	53000	20230609	-50.66	23350	20231005	11.99	28700	-8.89	20240202	24650	6.09	20240201	53000	-50.66	20230609	23350	11.99	20231005	4.17	N	095660	500	110 억		1708869	N	N	143	N	00	N
101	20240213	120623	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	26100	350	2	1.36	2030695550	77463	71.28	26050	26500	25900	33450	18050	25750	26215.04	7.76	0	7160	26550	26150	25950	25550	25350	26050	25450	110	7700	500	18020	50	1	22033719	5751	44.01	1.18	12	0.35	593.00	22202.00	53000	20230609	-50.75	23350	20231005	11.78	28700	-9.06	20240202	24650	5.88	20240201	53000	-50.75	20230609	23350	11.78	20231005	4.17	N	095660	500	110 억		1708869	N	N	143	N	00	N
102	20240213	110622	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	26000	250	2	0.97	1844824200	70334	64.72	26050	26500	25900	33450	18050	25750	26229.48	7.76	0	6617	26550	26150	25950	25550	25350	26050	25450	110	7700	500	18020	50	1	22033719	5729	43.84	1.17	12	0.32	593.00	22202.00	53000	20230609	-50.94	23350	20231005	11.35	28700	-9.41	20240202	24650	5.48	20240201	53000	-50.94	20230609	23350	11.35	20231005	4.17	N	095660	500	110 억		1708869	N	N	143	N	00	N
103	20240213	100520	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	26150	400	2	1.55	1272529800	48371	44.51	26050	26500	25900	33450	18050	25750	26307.70	7.76	0	9802	26550	26150	25950	25550	25350	26050	25450	110	7700	500	18020	50	1	22033719	5762	44.10	1.18	12	0.22	593.00	22202.00	53000	20230609	-50.66	23350	20231005	11.99	28700	-8.89	20240202	24650	6.09	20240201	53000	-50.66	20230609	23350	11.99	20231005	4.17	N	095660	500	110 억		1708869	N	N	143	N	00	N