KissMeData/095660/price/prices-20240501.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	20240531	160751	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20300	-450	5	-2.17	5684649700	277920	337.33	20750	21050	20300	26950	14550	20750	20454.63	8.91	0	-53241	21116	20932	20716	20532	20316	20950	20550	110	6200	500	14520	50	1	22033719	4473	9.19	0.83	12	1.26	2209.00	24485.00	53000	20230609	-61.70	19100	20240416	6.28	28700	-29.27	20240202	19100	6.28	20240416	53000	-61.70	20230609	19100	6.28	20240416	3.79	N	095660	500	110 억		1963506	N	N	155	N	00	N
3	20240531	150748	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20500	-250	5	-1.20	2231548350	107917	130.99	20750	21050	20500	26950	14550	20750	20678.38	8.91	0	-37973	21116	20932	20716	20532	20316	20950	20550	110	6200	500	14520	50	1	22033719	4517	9.28	0.84	12	0.49	2209.00	24485.00	53000	20230609	-61.32	19100	20240416	7.33	28700	-28.57	20240202	19100	7.33	20240416	53000	-61.32	20230609	19100	7.33	20240416	3.79	N	095660	500	110 억		1963506	N	N	72	N	00	N
4	20240531	140748	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20600	-150	5	-0.72	1231261400	59256	71.92	20750	21050	20600	26950	14550	20750	20778.68	8.91	0	-12555	21116	20932	20716	20532	20316	20950	20550	110	6200	500	14520	50	1	22033719	4539	9.33	0.84	12	0.27	2209.00	24485.00	53000	20230609	-61.13	19100	20240416	7.85	28700	-28.22	20240202	19100	7.85	20240416	53000	-61.13	20230609	19100	7.85	20240416	3.79	N	095660	500	110 억		1963506	N	N	72	N	00	N
5	20240531	130752	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20750	0	3	0.00	1012150800	48667	59.07	20750	21050	20650	26950	14550	20750	20797.48	8.91	0	-10462	21116	20932	20716	20532	20316	20950	20550	110	6200	500	14520	50	1	22033719	4572	9.39	0.85	12	0.22	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	3.79	N	095660	500	110 억		1963506	N	N	72	N	00	N
6	20240531	120757	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20750	0	3	0.00	829998800	39879	48.40	20750	21050	20650	26950	14550	20750	20812.93	8.91	0	-5354	21116	20932	20716	20532	20316	20950	20550	110	6200	500	14520	50	1	22033719	4572	9.39	0.85	12	0.18	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	3.79	N	095660	500	110 억		1963506	N	N	72	N	00	N
7	20240531	110752	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20700	-50	5	-0.24	700429450	33614	40.80	20750	21050	20650	26950	14550	20750	20837.44	8.91	0	-4948	21116	20932	20716	20532	20316	20950	20550	110	6200	500	14520	50	1	22033719	4561	9.37	0.85	12	0.15	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	3.79	N	095660	500	110 억		1963506	N	N	72	N	00	N
8	20240531	100753	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20800	50	2	0.24	493086400	23623	28.67	20750	21050	20700	26950	14550	20750	20873.16	8.91	0	-891	21116	20932	20716	20532	20316	20950	20550	110	6200	500	14520	50	1	22033719	4583	9.42	0.85	12	0.11	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	3.79	N	095660	500	110 억		1963506	N	N	72	N	00	N
9	20240531	090751	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20900	150	2	0.72	106436800	5098	6.19	20750	21050	20700	26950	14550	20750	20878.20	8.91	0	2750	21116	20932	20716	20532	20316	20950	20550	110	6200	500	14520	50	1	22033719	4605	9.46	0.85	12	0.02	2209.00	24485.00	53000	20230609	-60.57	19100	20240416	9.42	28700	-27.18	20240202	19100	9.42	20240416	53000	-60.57	20230609	19100	9.42	20240416	3.79	N	095660	500	110 억		1963506	N	N	72	N	00	N
10	20240530	160748	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20750	150	2	0.73	1703027900	82197	69.68	20750	20900	20500	26750	14450	20600	20718.59	8.97	0	-6358	21266	20932	20616	20282	19966	20775	20125	110	6150	500	14420	50	1	22033719	4572	9.39	0.85	12	0.37	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	3.74	N	095660	500	110 억		1976063	N	N	72	N	00	N
11	20240530	150749	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20750	150	2	0.73	1537132600	74194	62.90	20750	20900	20500	26750	14450	20600	20717.75	8.97	0	-5798	21266	20932	20616	20282	19966	20775	20125	110	6150	500	14420	50	1	22033719	4572	9.39	0.85	12	0.34	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	3.74	N	095660	500	110 억		1976063	N	N	34	N	00	N
12	20240530	140748	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20700	100	2	0.49	1292015900	62348	52.85	20750	20900	20500	26750	14450	20600	20722.65	8.97	0	-7513	21266	20932	20616	20282	19966	20775	20125	110	6150	500	14420	50	1	22033719	4561	9.37	0.85	12	0.28	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	3.74	N	095660	500	110 억		1976063	N	N	34	N	00	N
13	20240530	130749	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20750	150	2	0.73	1077699850	52006	44.09	20750	20900	20500	26750	14450	20600	20722.61	8.97	0	-8102	21266	20932	20616	20282	19966	20775	20125	110	6150	500	14420	50	1	22033719	4572	9.39	0.85	12	0.24	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	3.74	N	095660	500	110 억		1976063	N	N	34	N	00	N
14	20240530	120747	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20750	150	2	0.73	964874250	46558	39.47	20750	20900	20500	26750	14450	20600	20724.14	8.97	0	-6622	21266	20932	20616	20282	19966	20775	20125	110	6150	500	14420	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	53000	-60.85	20230609	19100	8.64	20240416	3.74	N	095660	500	110 억		1976063	N	N	34	N	00	N
15	20240530	110748	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20850	250	2	1.21	723062200	34887	29.57	20750	20900	20500	26750	14450	20600	20725.84	8.97	0	-5235	21266	20932	20616	20282	19966	20775	20125	110	6150	500	14420	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	3.74	N	095660	500	110 억		1976063	N	N	34	N	00	N
16	20240530	100749	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20800	200	2	0.97	464992600	22494	19.07	20750	20800	20500	26750	14450	20600	20671.85	8.97	0	-3754	21266	20932	20616	20282	19966	20775	20125	110	6150	500	14420	50	1	22033719	4583	9.42	0.85	12	0.10	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	3.74	N	095660	500	110 억		1976063	N	N	34	N	00	N
17	20240530	090748	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20500	-100	5	-0.49	75106350	3641	3.09	20750	20750	20500	26750	14450	20600	20627.95	8.97	0	-1603	21266	20932	20616	20282	19966	20775	20125	110	6150	500	14420	50	1	22033719	4517	9.28	0.84	12	0.02	2209.00	24485.00	53000	20230609	-61.32	19100	20240416	7.33	28700	-28.57	20240202	19100	7.33	20240416	53000	-61.32	20230609	19100	7.33	20240416	3.74	N	095660	500	110 억		1976063	N	N	34	N	00	N
18	20240529	160741	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20600	50	2	0.24	2401998400	116316	82.24	20750	20950	20300	26700	14400	20550	20650.77	8.96	0	-1518	21316	20932	20716	20332	20116	20825	20225	110	6150	500	14380	50	1	22033719	4539	9.33	0.84	12	0.53	2209.00	24485.00	53000	20230609	-61.13	19100	20240416	7.85	28700	-28.22	20240202	19100	7.85	20240416	53000	-61.13	20230609	19100	7.85	20240416	3.74	N	095660	500	110 억		1973180	N	N	34	N	00	N
19	20240529	150741	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20650	100	2	0.49	2242461250	108572	76.77	20750	20950	20300	26700	14400	20550	20654.14	8.96	0	-3353	21316	20932	20716	20332	20116	20825	20225	110	6150	500	14380	50	1	22033719	4550	9.35	0.84	12	0.49	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	3.74	N	095660	500	110 억		1973180	N	N	198	N	00	N
20	20240529	140741	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20650	100	2	0.49	1913412150	92634	65.50	20750	20950	20300	26700	14400	20550	20655.61	8.96	0	-1079	21316	20932	20716	20332	20116	20825	20225	110	6150	500	14380	50	1	22033719	4550	9.35	0.84	12	0.42	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	3.74	N	095660	500	110 억		1973180	N	N	198	N	00	N
21	20240529	130744	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20850	300	2	1.46	1572840700	76180	53.86	20750	20950	20300	26700	14400	20550	20646.37	8.96	0	-577	21316	20932	20716	20332	20116	20825	20225	110	6150	500	14380	50	1	22033719	4594	9.44	0.85	12	0.35	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	3.74	N	095660	500	110 억		1973180	N	N	198	N	00	N
22	20240529	120747	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20850	300	2	1.46	1334430850	64745	45.78	20750	20900	20300	26700	14400	20550	20610.56	8.96	0	-2519	21316	20932	20716	20332	20116	20825	20225	110	6150	500	14380	50	1	22033719	4594	9.44	0.85	12	0.29	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	3.74	N	095660	500	110 억		1973180	N	N	198	N	00	N
23	20240529	110744	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20750	200	2	0.97	1000497450	48680	34.42	20750	20750	20300	26700	14400	20550	20552.54	8.96	0	-4773	21316	20932	20716	20332	20116	20825	20225	110	6150	500	14380	50	1	22033719	4572	9.39	0.85	12	0.22	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	3.74	N	095660	500	110 억		1973180	N	N	198	N	00	N
24	20240529	100742	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20550	0	3	0.00	740131400	36064	25.50	20750	20750	20300	26700	14400	20550	20522.72	8.96	0	-3285	21316	20932	20716	20332	20116	20825	20225	110	6150	500	14380	50	1	22033719	4528	9.30	0.84	12	0.16	2209.00	24485.00	53000	20230609	-61.23	19100	20240416	7.59	28700	-28.40	20240202	19100	7.59	20240416	53000	-61.23	20230609	19100	7.59	20240416	3.74	N	095660	500	110 억		1973180	N	N	198	N	00	N
25	20240529	090739	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20350	-200	5	-0.97	163195400	7969	5.63	20750	20750	20350	26700	14400	20550	20478.78	8.96	0	-2739	21316	20932	20716	20332	20116	20825	20225	110	6150	500	14380	50	1	22033719	4484	9.21	0.83	12	0.04	2209.00	24485.00	53000	20230609	-61.60	19100	20240416	6.54	28700	-29.09	20240202	19100	6.54	20240416	53000	-61.60	20230609	19100	6.54	20240416	3.74	N	095660	500	110 억		1973180	N	N	198	N	00	N
26	20240528	160737	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20550	-450	5	-2.14	2904992400	140734	48.84	20950	21100	20500	27300	14700	21000	20642.59	9.17	0	-53940	22533	21766	21233	20466	19933	21500	20200	110	6300	500	14700	50	1	22033719	4528	9.30	0.84	12	0.64	2209.00	24485.00	53000	20230609	-61.23	19100	20240416	7.59	28700	-28.40	20240202	19100	7.59	20240416	53000	-61.23	20230609	19100	7.59	20240416	3.76	N	095660	500	110 억		2020536	N	N	198	N	00	N
27	20240528	150740	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20550	-450	5	-2.14	2695194750	130526	45.30	20950	21100	20500	27300	14700	21000	20648.72	9.17	0	-52303	22533	21766	21233	20466	19933	21500	20200	110	6300	500	14700	50	1	22033719	4528	9.30	0.84	12	0.59	2209.00	24485.00	53000	20230609	-61.23	19100	20240416	7.59	28700	-28.40	20240202	19100	7.59	20240416	53000	-61.23	20230609	19100	7.59	20240416	3.76	N	095660	500	110 억		2020536	N	N	154	N	00	N
28	20240528	140741	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20550	-450	5	-2.14	2376915650	115057	39.93	20950	21100	20500	27300	14700	21000	20658.59	9.17	0	-46753	22533	21766	21233	20466	19933	21500	20200	110	6300	500	14700	50	1	22033719	4528	9.30	0.84	12	0.52	2209.00	24485.00	53000	20230609	-61.23	19100	20240416	7.59	28700	-28.40	20240202	19100	7.59	20240416	53000	-61.23	20230609	19100	7.59	20240416	3.76	N	095660	500	110 억		2020536	N	N	154	N	00	N
29	20240528	130737	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20700	-300	5	-1.43	2089479100	101096	35.09	20950	21100	20500	27300	14700	21000	20668.27	9.17	0	-45710	22533	21766	21233	20466	19933	21500	20200	110	6300	500	14700	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	3.76	N	095660	500	110 억		2020536	N	N	154	N	00	N
30	20240528	120738	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20550	-450	5	-2.14	1517552550	73285	25.43	20950	21100	20550	27300	14700	21000	20707.55	9.17	0	-35044	22533	21766	21233	20466	19933	21500	20200	110	6300	500	14700	50	1	22033719	4528	9.30	0.84	12	0.33	2209.00	24485.00	53000	20230609	-61.23	19100	20240416	7.59	28700	-28.40	20240202	19100	7.59	20240416	53000	-61.23	20230609	19100	7.59	20240416	3.76	N	095660	500	110 억		2020536	N	N	154	N	00	N
31	20240528	110722	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20650	-350	5	-1.67	1234743600	59565	20.67	20950	21100	20600	27300	14700	21000	20729.35	9.17	0	-28297	22533	21766	21233	20466	19933	21500	20200	110	6300	500	14700	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	53000	-61.04	20230609	19100	8.12	20240416	3.76	N	095660	500	110 억		2020536	N	N	154	N	00	N
32	20240528	100739	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20700	-300	5	-1.43	932705300	44935	15.59	20950	21100	20600	27300	14700	21000	20756.77	9.17	0	-23097	22533	21766	21233	20466	19933	21500	20200	110	6300	500	14700	50	1	22033719	4561	9.37	0.85	12	0.20	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	3.76	N	095660	500	110 억		2020536	N	N	154	N	00	N
33	20240528	090740	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20950	-50	5	-0.24	139745750	6683	2.32	20950	21100	20800	27300	14700	21000	20910.63	9.17	0	321	22533	21766	21233	20466	19933	21500	20200	110	6300	500	14700	50	1	22033719	4616	9.48	0.86	12	0.03	2209.00	24485.00	53000	20230609	-60.47	19100	20240416	9.69	28700	-27.00	20240202	19100	9.69	20240416	53000	-60.47	20230609	19100	9.69	20240416	3.76	N	095660	500	110 억		2020536	N	N	154	N	00	N
34	20240527	160728	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21000	-750	5	-3.45	6010225200	285719	246.39	22000	22000	20700	28250	15250	21750	21035.56	9.33	0	-29204	22416	22082	21916	21582	21416	22000	21500	110	6500	500	15220	50	1	22033719	4627	9.51	0.86	12	1.30	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	3.85	N	095660	500	110 억		2054800	N	N	154	N	00	N
35	20240527	150740	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20950	-800	5	-3.68	5639170750	268048	231.15	22000	22000	20700	28250	15250	21750	21037.91	9.33	0	-34406	22416	22082	21916	21582	21416	22000	21500	110	6500	500	15220	50	1	22033719	4616	9.48	0.86	12	1.22	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	3.85	N	095660	500	110 억		2054800	N	N	200	N	00	N
36	20240527	140737	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20700	-1050	5	-4.83	4904196200	232769	200.73	22000	22000	20700	28250	15250	21750	21068.94	9.33	0	-32763	22416	22082	21916	21582	21416	22000	21500	110	6500	500	15220	50	1	22033719	4561	9.37	0.85	12	1.06	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	3.85	N	095660	500	110 억		2054800	N	N	200	N	00	N
37	20240527	130736	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20900	-850	5	-3.91	4163588950	197137	170.00	22000	22000	20700	28250	15250	21750	21120.28	9.33	0	-32692	22416	22082	21916	21582	21416	22000	21500	110	6500	500	15220	50	1	22033719	4605	9.46	0.85	12	0.89	2209.00	24485.00	53000	20230609	-60.57	19100	20240416	9.42	28700	-27.18	20240202	19100	9.42	20240416	53000	-60.57	20230609	19100	9.42	20240416	3.85	N	095660	500	110 억		2054800	N	N	200	N	00	N
38	20240527	120737	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20900	-850	5	-3.91	3773011100	178440	153.88	22000	22000	20700	28250	15250	21750	21144.42	9.33	0	-30614	22416	22082	21916	21582	21416	22000	21500	110	6500	500	15220	50	1	22033719	4605	9.46	0.85	12	0.81	2209.00	24485.00	53000	20230609	-60.57	19100	20240416	9.42	28700	-27.18	20240202	19100	9.42	20240416	53000	-60.57	20230609	19100	9.42	20240416	3.85	N	095660	500	110 억		2054800	N	N	200	N	00	N
39	20240527	110737	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20850	-900	5	-4.14	3247356750	153244	132.15	22000	22000	20700	28250	15250	21750	21190.76	9.33	0	-30068	22416	22082	21916	21582	21416	22000	21500	110	6500	500	15220	50	1	22033719	4594	9.44	0.85	12	0.70	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	3.85	N	095660	500	110 억		2054800	N	N	200	N	00	N
40	20240527	100735	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21200	-550	5	-2.53	1766559150	82510	71.15	22000	22000	21100	28250	15250	21750	21410.24	9.33	0	-12861	22416	22082	21916	21582	21416	22000	21500	110	6500	500	15220	50	1	22033719	4671	9.60	0.87	12	0.37	2209.00	24485.00	53000	20230609	-60.00	19100	20240416	10.99	28700	-26.13	20240202	19100	10.99	20240416	53000	-60.00	20230609	19100	10.99	20240416	3.85	N	095660	500	110 억		2054800	N	N	200	N	00	N
41	20240527	090735	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21800	50	2	0.23	121170750	5559	4.79	22000	22000	21700	28250	15250	21750	21797.22	9.33	0	-3164	22416	22082	21916	21582	21416	22000	21500	110	6500	500	15220	50	1	22033719	4803	9.87	0.89	12	0.03	2209.00	24485.00	53000	20230609	-58.87	19100	20240416	14.14	28700	-24.04	20240202	19100	14.14	20240416	53000	-58.87	20230609	19100	14.14	20240416	3.85	N	095660	500	110 억		2054800	N	N	200	N	00	N
42	20240524	160658	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21750	-700	5	-3.12	2524176950	115279	80.53	22200	22250	21750	29150	15750	22450	21896.67	9.45	0	-23990	23183	22816	22233	21866	21283	23000	22050	110	6700	500	15710	50	1	22033719	4792	9.85	0.89	12	0.52	2209.00	24485.00	53000	20230609	-58.96	19100	20240416	13.87	28700	-24.22	20240202	19100	13.87	20240416	53000	-58.96	20230609	19100	13.87	20240416	3.87	N	095660	500	110 억		2081262	N	N	200	N	00	N
43	20240524	150658	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21750	-700	5	-3.12	2351378850	107340	74.98	22200	22250	21750	29150	15750	22450	21905.88	9.45	0	-21704	23183	22816	22233	21866	21283	23000	22050	110	6700	500	15710	50	1	22033719	4792	9.85	0.89	12	0.49	2209.00	24485.00	53000	20230609	-58.96	19100	20240416	13.87	28700	-24.22	20240202	19100	13.87	20240416	53000	-58.96	20230609	19100	13.87	20240416	3.87	N	095660	500	110 억		2081262	N	N	965	N	00	N
44	20240524	140700	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21900	-550	5	-2.45	2132386100	97310	67.98	22200	22250	21750	29150	15750	22450	21913.31	9.45	0	-19528	23183	22816	22233	21866	21283	23000	22050	110	6700	500	15710	50	1	22033719	4825	9.91	0.89	12	0.44	2209.00	24485.00	53000	20230609	-58.68	19100	20240416	14.66	28700	-23.69	20240202	19100	14.66	20240416	53000	-58.68	20230609	19100	14.66	20240416	3.87	N	095660	500	110 억		2081262	N	N	965	N	00	N
45	20240524	130658	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21850	-600	5	-2.67	1811788850	82611	57.71	22200	22250	21750	29150	15750	22450	21931.55	9.45	0	-16711	23183	22816	22233	21866	21283	23000	22050	110	6700	500	15710	50	1	22033719	4814	9.89	0.89	12	0.37	2209.00	24485.00	53000	20230609	-58.77	19100	20240416	14.40	28700	-23.87	20240202	19100	14.40	20240416	53000	-58.77	20230609	19100	14.40	20240416	3.87	N	095660	500	110 억		2081262	N	N	965	N	00	N
46	20240524	120700	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21850	-600	5	-2.67	1536472600	69993	48.89	22200	22250	21750	29150	15750	22450	21951.78	9.45	0	-12324	23183	22816	22233	21866	21283	23000	22050	110	6700	500	15710	50	1	22033719	4814	9.89	0.89	12	0.32	2209.00	24485.00	53000	20230609	-58.77	19100	20240416	14.40	28700	-23.87	20240202	19100	14.40	20240416	53000	-58.77	20230609	19100	14.40	20240416	3.87	N	095660	500	110 억		2081262	N	N	965	N	00	N
47	20240524	110657	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22000	-450	5	-2.00	985386450	44785	31.28	22200	22250	21800	29150	15750	22450	22002.57	9.45	0	-10627	23183	22816	22233	21866	21283	23000	22050	110	6700	500	15710	50	1	22033719	4847	9.96	0.90	12	0.20	2209.00	24485.00	53000	20230609	-58.49	19100	20240416	15.18	28700	-23.34	20240202	19100	15.18	20240416	53000	-58.49	20230609	19100	15.18	20240416	3.87	N	095660	500	110 억		2081262	N	N	965	N	00	N
48	20240524	100702	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22050	-400	5	-1.78	789687250	35898	25.08	22200	22250	21800	29150	15750	22450	21998.05	9.45	0	-9708	23183	22816	22233	21866	21283	23000	22050	110	6700	500	15710	50	1	22033719	4858	9.98	0.90	12	0.16	2209.00	24485.00	53000	20230609	-58.40	19100	20240416	15.45	28700	-23.17	20240202	19100	15.45	20240416	53000	-58.40	20230609	19100	15.45	20240416	3.87	N	095660	500	110 억		2081262	N	N	965	N	00	N
49	20240524	090658	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22150	-300	5	-1.34	138968850	6276	4.38	22200	22200	22000	29150	15750	22450	22142.75	9.45	0	-2695	23183	22816	22233	21866	21283	23000	22050	110	6700	500	15710	50	1	22033719	4880	10.03	0.90	12	0.03	2209.00	24485.00	53000	20230609	-58.21	19100	20240416	15.97	28700	-22.82	20240202	19100	15.97	20240416	53000	-58.21	20230609	19100	15.97	20240416	3.87	N	095660	500	110 억		2081262	N	N	965	N	00	N
50	20240523	160656	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22450	450	2	2.05	3166147150	142067	121.92	21950	22600	21650	28600	15400	22000	22286.40	9.34	0	26288	22500	22250	22100	21850	21700	22175	21775	110	6600	500	15400	50	1	22033719	4947	10.16	0.92	12	0.64	2209.00	24485.00	53000	20230609	-57.64	19100	20240416	17.54	28700	-21.78	20240202	19100	17.54	20240416	53000	-57.64	20230609	19100	17.54	20240416	3.88	N	095660	500	110 억		2057377	N	N	965	N	00	N
51	20240523	150700	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22450	450	2	2.05	3021293950	135614	116.38	21950	22600	21650	28600	15400	22000	22278.74	9.34	0	24978	22500	22250	22100	21850	21700	22175	21775	110	6600	500	15400	50	1	22033719	4947	10.16	0.92	12	0.62	2209.00	24485.00	53000	20230609	-57.64	19100	20240416	17.54	28700	-21.78	20240202	19100	17.54	20240416	53000	-57.64	20230609	19100	17.54	20240416	3.88	N	095660	500	110 억		2057377	N	N	5	N	00	N
52	20240523	140701	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22400	400	2	1.82	2484044050	111683	95.84	21950	22550	21650	28600	15400	22000	22242.03	9.34	0	20534	22500	22250	22100	21850	21700	22175	21775	110	6600	500	15400	50	1	22033719	4936	10.14	0.91	12	0.51	2209.00	24485.00	53000	20230609	-57.74	19100	20240416	17.28	28700	-21.95	20240202	19100	17.28	20240416	53000	-57.74	20230609	19100	17.28	20240416	3.88	N	095660	500	110 억		2057377	N	N	5	N	00	N
53	20240523	130659	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22450	450	2	2.05	2213999200	99647	85.51	21950	22550	21650	28600	15400	22000	22218.54	9.34	0	14634	22500	22250	22100	21850	21700	22175	21775	110	6600	500	15400	50	1	22033719	4947	10.16	0.92	12	0.45	2209.00	24485.00	53000	20230609	-57.64	19100	20240416	17.54	28700	-21.78	20240202	19100	17.54	20240416	53000	-57.64	20230609	19100	17.54	20240416	3.88	N	095660	500	110 억		2057377	N	N	5	N	00	N
54	20240523	120656	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22450	450	2	2.05	1994162650	89873	77.13	21950	22550	21650	28600	15400	22000	22188.79	9.34	0	14459	22500	22250	22100	21850	21700	22175	21775	110	6600	500	15400	50	1	22033719	4947	10.16	0.92	12	0.41	2209.00	24485.00	53000	20230609	-57.64	19100	20240416	17.54	28700	-21.78	20240202	19100	17.54	20240416	53000	-57.64	20230609	19100	17.54	20240416	3.88	N	095660	500	110 억		2057377	N	N	5	N	00	N
55	20240523	110655	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22400	400	2	1.82	1334712750	60334	51.78	21950	22450	21650	28600	15400	22000	22122.18	9.34	0	8368	22500	22250	22100	21850	21700	22175	21775	110	6600	500	15400	50	1	22033719	4936	10.14	0.91	12	0.27	2209.00	24485.00	53000	20230609	-57.74	19100	20240416	17.28	28700	-21.95	20240202	19100	17.28	20240416	53000	-57.74	20230609	19100	17.28	20240416	3.88	N	095660	500	110 억		2057377	N	N	5	N	00	N
56	20240523	100657	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22250	250	2	1.14	936418500	42492	36.47	21950	22450	21650	28600	15400	22000	22037.57	9.34	0	7419	22500	22250	22100	21850	21700	22175	21775	110	6600	500	15400	50	1	22033719	4903	10.07	0.91	12	0.19	2209.00	24485.00	53000	20230609	-58.02	19100	20240416	16.49	28700	-22.47	20240202	19100	16.49	20240416	53000	-58.02	20230609	19100	16.49	20240416	3.88	N	095660	500	110 억		2057377	N	N	5	N	00	N
57	20240523	090700	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21800	-200	5	-0.91	216020050	9884	8.48	21950	22050	21650	28600	15400	22000	21854.74	9.34	0	-1547	22500	22250	22100	21850	21700	22175	21775	110	6600	500	15400	50	1	22033719	4803	9.87	0.89	12	0.04	2209.00	24485.00	53000	20230609	-58.87	19100	20240416	14.14	28700	-24.04	20240202	19100	14.14	20240416	53000	-58.87	20230609	19100	14.14	20240416	3.88	N	095660	500	110 억		2057377	N	N	5	N	00	N
58	20240522	160650	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22000	-200	5	-0.90	2560522350	115865	59.14	22250	22350	21950	28850	15550	22200	22099.70	9.29	0	11025	23300	22750	22300	21750	21300	22525	21525	110	6650	500	15540	50	1	22033719	4847	9.96	0.90	12	0.53	2209.00	24485.00	53000	20230609	-58.49	19100	20240416	15.18	28700	-23.34	20240202	19100	15.18	20240416	53000	-58.49	20230609	19100	15.18	20240416	3.89	N	095660	500	110 억		2046550	N	N	5	N	00	N
59	20240522	150655	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22050	-150	5	-0.68	2407063900	108900	55.58	22250	22350	21950	28850	15550	22200	22103.43	9.29	0	9701	23300	22750	22300	21750	21300	22525	21525	110	6650	500	15540	50	1	22033719	4858	9.98	0.90	12	0.49	2209.00	24485.00	53000	20230609	-58.40	19100	20240416	15.45	28700	-23.17	20240202	19100	15.45	20240416	53000	-58.40	20230609	19100	15.45	20240416	3.89	N	095660	500	110 억		2046550	N	N	81	N	00	N
60	20240522	140656	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22150	-50	5	-0.23	1748959450	79031	40.34	22250	22350	22000	28850	15550	22200	22130.04	9.29	0	3820	23300	22750	22300	21750	21300	22525	21525	110	6650	500	15540	50	1	22033719	4880	10.03	0.90	12	0.36	2209.00	24485.00	53000	20230609	-58.21	19100	20240416	15.97	28700	-22.82	20240202	19100	15.97	20240416	53000	-58.21	20230609	19100	15.97	20240416	3.89	N	095660	500	110 억		2046550	N	N	81	N	00	N
61	20240522	130652	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22100	-100	5	-0.45	1376097050	62155	31.72	22250	22350	22000	28850	15550	22200	22139.76	9.29	0	2220	23300	22750	22300	21750	21300	22525	21525	110	6650	500	15540	50	1	22033719	4869	10.00	0.90	12	0.28	2209.00	24485.00	53000	20230609	-58.30	19100	20240416	15.71	28700	-23.00	20240202	19100	15.71	20240416	53000	-58.30	20230609	19100	15.71	20240416	3.89	N	095660	500	110 억		2046550	N	N	81	N	00	N
62	20240522	120737	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22150	-50	5	-0.23	1130033550	51034	26.05	22250	22350	22000	28850	15550	22200	22142.76	9.29	0	791	23300	22750	22300	21750	21300	22525	21525	110	6650	500	15540	50	1	22033719	4880	10.03	0.90	12	0.23	2209.00	24485.00	53000	20230609	-58.21	19100	20240416	15.97	28700	-22.82	20240202	19100	15.97	20240416	53000	-58.21	20230609	19100	15.97	20240416	3.89	N	095660	500	110 억		2046550	N	N	81	N	00	N
63	20240522	110656	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22250	50	2	0.23	933429350	42190	21.53	22250	22350	22000	28850	15550	22200	22124.42	9.29	0	-217	23300	22750	22300	21750	21300	22525	21525	110	6650	500	15540	50	1	22033719	4903	10.07	0.91	12	0.19	2209.00	24485.00	53000	20230609	-58.02	19100	20240416	16.49	28700	-22.47	20240202	19100	16.49	20240416	53000	-58.02	20230609	19100	16.49	20240416	3.89	N	095660	500	110 억		2046550	N	N	81	N	00	N
64	20240522	100655	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22050	-150	5	-0.68	644132650	29143	14.87	22250	22350	22000	28850	15550	22200	22102.48	9.29	0	1047	23300	22750	22300	21750	21300	22525	21525	110	6650	500	15540	50	1	22033719	4858	9.98	0.90	12	0.13	2209.00	24485.00	53000	20230609	-58.40	19100	20240416	15.45	28700	-23.17	20240202	19100	15.45	20240416	53000	-58.40	20230609	19100	15.45	20240416	3.89	N	095660	500	110 억		2046550	N	N	81	N	00	N
65	20240522	090656	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22200	0	3	0.00	117726500	5302	2.71	22250	22350	22050	28850	15550	22200	22204.17	9.29	0	-1819	23300	22750	22300	21750	21300	22525	21525	110	6650	500	15540	50	1	22033719	4891	10.05	0.91	12	0.02	2209.00	24485.00	53000	20230609	-58.11	19100	20240416	16.23	28700	-22.65	20240202	19100	16.23	20240416	53000	-58.11	20230609	19100	16.23	20240416	3.89	N	095660	500	110 억		2046550	N	N	81	N	00	N
66	20240521	160647	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22200	-400	5	-1.77	4315801300	194255	162.20	22600	22850	21850	29350	15850	22600	22217.19	9.13	0	33770	23700	23150	22800	22250	21900	22975	22075	110	6750	500	15820	50	1	22033719	4891	10.05	0.91	12	0.88	2209.00	24485.00	53000	20230609	-58.11	19100	20240416	16.23	28700	-22.65	20240202	19100	16.23	20240416	53000	-58.11	20230609	19100	16.23	20240416	3.91	N	095660	500	110 억		2011397	N	N	81	N	00	N
67	20240521	150653	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22100	-500	5	-2.21	4164610500	187430	156.50	22600	22850	21850	29350	15850	22600	22219.54	9.13	0	32411	23700	23150	22800	22250	21900	22975	22075	110	6750	500	15820	50	1	22033719	4869	10.00	0.90	12	0.85	2209.00	24485.00	53000	20230609	-58.30	19100	20240416	15.71	28700	-23.00	20240202	19100	15.71	20240416	53000	-58.30	20230609	19100	15.71	20240416	3.91	N	095660	500	110 억		2011397	N	N	1215	N	00	N
68	20240521	140650	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22150	-450	5	-1.99	2999426100	134561	112.35	22600	22850	22050	29350	15850	22600	22290.45	9.13	0	16599	23700	23150	22800	22250	21900	22975	22075	110	6750	500	15820	50	1	22033719	4880	10.03	0.90	12	0.61	2209.00	24485.00	53000	20230609	-58.21	19100	20240416	15.97	28700	-22.82	20240202	19100	15.97	20240416	53000	-58.21	20230609	19100	15.97	20240416	3.91	N	095660	500	110 억		2011397	N	N	1215	N	00	N
69	20240521	130651	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22250	-350	5	-1.55	2553496900	114491	95.60	22600	22850	22050	29350	15850	22600	22303.03	9.13	0	10953	23700	23150	22800	22250	21900	22975	22075	110	6750	500	15820	50	1	22033719	4903	10.07	0.91	12	0.52	2209.00	24485.00	53000	20230609	-58.02	19100	20240416	16.49	28700	-22.47	20240202	19100	16.49	20240416	53000	-58.02	20230609	19100	16.49	20240416	3.91	N	095660	500	110 억		2011397	N	N	1215	N	00	N
70	20240521	120651	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22150	-450	5	-1.99	2227972700	99844	83.37	22600	22850	22050	29350	15850	22600	22314.53	9.13	0	6784	23700	23150	22800	22250	21900	22975	22075	110	6750	500	15820	50	1	22033719	4880	10.03	0.90	12	0.45	2209.00	24485.00	53000	20230609	-58.21	19100	20240416	15.97	28700	-22.82	20240202	19100	15.97	20240416	53000	-58.21	20230609	19100	15.97	20240416	3.91	N	095660	500	110 억		2011397	N	N	1215	N	00	N
71	20240521	110652	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22300	-300	5	-1.33	1490472400	66569	55.58	22600	22850	22250	29350	15850	22600	22389.87	9.13	0	1236	23700	23150	22800	22250	21900	22975	22075	110	6750	500	15820	50	1	22033719	4914	10.10	0.91	12	0.30	2209.00	24485.00	53000	20230609	-57.92	19100	20240416	16.75	28700	-22.30	20240202	19100	16.75	20240416	53000	-57.92	20230609	19100	16.75	20240416	3.91	N	095660	500	110 억		2011397	N	N	1215	N	00	N
72	20240521	100652	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22400	-200	5	-0.88	779150900	34670	28.95	22600	22850	22300	29350	15850	22600	22473.33	9.13	0	-2531	23700	23150	22800	22250	21900	22975	22075	110	6750	500	15820	50	1	22033719	4936	10.14	0.91	12	0.16	2209.00	24485.00	53000	20230609	-57.74	19100	20240416	17.28	28700	-21.95	20240202	19100	17.28	20240416	53000	-57.74	20230609	19100	17.28	20240416	3.91	N	095660	500	110 억		2011397	N	N	1215	N	00	N
73	20240521	090648	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22650	50	2	0.22	87881650	3895	3.25	22600	22850	22500	29350	15850	22600	22562.64	9.13	0	-1127	23700	23150	22800	22250	21900	22975	22075	110	6750	500	15820	50	1	22033719	4991	10.25	0.93	12	0.02	2209.00	24485.00	53000	20230609	-57.26	19100	20240416	18.59	28700	-21.08	20240202	19100	18.59	20240416	53000	-57.26	20230609	19100	18.59	20240416	3.91	N	095660	500	110 억		2011397	N	N	1215	N	00	N
74	20240517	160652	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23050	50	2	0.22	4261468250	182471	95.00	23350	23750	22950	29900	16100	23000	23354.42	9.13	0	21036	24133	23566	23233	22666	22333	23400	22500	110	6900	500	16100	50	1	22033719	5079	10.43	0.94	12	0.83	2209.00	24485.00	53000	20230609	-56.51	19100	20240416	20.68	28700	-19.69	20240202	19100	20.68	20240416	53000	-56.51	20230609	19100	20.68	20240416	4.16	N	095660	500	110 억		2012686	N	N	8347	N	00	N
75	20240517	150655	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23150	150	2	0.65	4116209850	176177	91.72	23350	23750	22950	29900	16100	23000	23364.06	9.13	0	20173	24133	23566	23233	22666	22333	23400	22500	110	6900	500	16100	50	1	22033719	5101	10.48	0.95	12	0.80	2209.00	24485.00	53000	20230609	-56.32	19100	20240416	21.20	28700	-19.34	20240202	19100	21.20	20240416	53000	-56.32	20230609	19100	21.20	20240416	4.16	N	095660	500	110 억		2012686	N	N	757	N	00	N
76	20240517	140649	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23050	50	2	0.22	3702569300	158229	82.38	23350	23750	23000	29900	16100	23000	23400.07	9.13	0	18462	24133	23566	23233	22666	22333	23400	22500	110	6900	500	16100	50	1	22033719	5079	10.43	0.94	12	0.72	2209.00	24485.00	53000	20230609	-56.51	19100	20240416	20.68	28700	-19.69	20240202	19100	20.68	20240416	53000	-56.51	20230609	19100	20.68	20240416	4.16	N	095660	500	110 억		2012686	N	N	757	N	00	N
77	20240517	130644	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23300	300	2	1.30	3238613900	138182	71.94	23350	23750	23150	29900	16100	23000	23437.31	9.13	0	18406	24133	23566	23233	22666	22333	23400	22500	110	6900	500	16100	50	1	22033719	5134	10.55	0.95	12	0.63	2209.00	24485.00	53000	20230609	-56.04	19100	20240416	21.99	28700	-18.82	20240202	19100	21.99	20240416	53000	-56.04	20230609	19100	21.99	20240416	4.16	N	095660	500	110 억		2012686	N	N	757	N	00	N
78	20240517	120644	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23350	350	2	1.52	2770558200	118071	61.47	23350	23750	23150	29900	16100	23000	23465.19	9.13	0	17004	24133	23566	23233	22666	22333	23400	22500	110	6900	500	16100	50	1	22033719	5145	10.57	0.95	12	0.54	2209.00	24485.00	53000	20230609	-55.94	19100	20240416	22.25	28700	-18.64	20240202	19100	22.25	20240416	53000	-55.94	20230609	19100	22.25	20240416	4.16	N	095660	500	110 억		2012686	N	N	757	N	00	N
79	20240517	110644	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23300	300	2	1.30	2434519150	103702	53.99	23350	23750	23150	29900	16100	23000	23476.11	9.13	0	15756	24133	23566	23233	22666	22333	23400	22500	110	6900	500	16100	50	1	22033719	5134	10.55	0.95	12	0.47	2209.00	24485.00	53000	20230609	-56.04	19100	20240416	21.99	28700	-18.82	20240202	19100	21.99	20240416	53000	-56.04	20230609	19100	21.99	20240416	4.16	N	095660	500	110 억		2012686	N	N	757	N	00	N
80	20240517	100641	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23350	350	2	1.52	1869090650	79489	41.38	23350	23750	23150	29900	16100	23000	23513.83	9.13	0	13357	24133	23566	23233	22666	22333	23400	22500	110	6900	500	16100	50	1	22033719	5145	10.57	0.95	12	0.36	2209.00	24485.00	53000	20230609	-55.94	19100	20240416	22.25	28700	-18.64	20240202	19100	22.25	20240416	53000	-55.94	20230609	19100	22.25	20240416	4.16	N	095660	500	110 억		2012686	N	N	757	N	00	N
81	20240517	090644	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23550	550	2	2.39	323645950	13875	7.22	23350	23550	23150	29900	16100	23000	23325.83	9.13	0	2783	24133	23566	23233	22666	22333	23400	22500	110	6900	500	16100	50	1	22033719	5189	10.66	0.96	12	0.06	2209.00	24485.00	53000	20230609	-55.57	19100	20240416	23.30	28700	-17.94	20240202	19100	23.30	20240416	53000	-55.57	20230609	19100	23.30	20240416	4.16	N	095660	500	110 억		2012686	N	N	757	N	00	N
82	20240516	160640	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23000	-500	5	-2.13	4414494150	190428	58.34	23800	23800	22900	30550	16450	23500	23182.10	8.96	0	41001	24566	24032	23566	23032	22566	24300	23300	110	7050	500	16450	50	1	22033719	5068	10.41	0.94	12	0.86	2209.00	24485.00	53000	20230609	-56.60	19100	20240416	20.42	28700	-19.86	20240202	19100	20.42	20240416	53000	-56.60	20230609	19100	20.42	20240416	4.10	N	095660	500	110 억		1975138	N	N	757	N	00	N
83	20240516	150639	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23050	-450	5	-1.91	4194180500	180844	55.41	23800	23800	22900	30550	16450	23500	23192.26	8.96	0	38947	24566	24032	23566	23032	22566	24300	23300	110	7050	500	16450	50	1	22033719	5079	10.43	0.94	12	0.82	2209.00	24485.00	53000	20230609	-56.51	19100	20240416	20.68	28700	-19.69	20240202	19100	20.68	20240416	53000	-56.51	20230609	19100	20.68	20240416	4.10	N	095660	500	110 억		1975138	N	N	15191	N	00	N
84	20240516	140643	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23050	-450	5	-1.91	3449179300	148422	45.47	23800	23800	23000	30550	16450	23500	23239.00	8.96	0	30517	24566	24032	23566	23032	22566	24300	23300	110	7050	500	16450	50	1	22033719	5079	10.43	0.94	12	0.67	2209.00	24485.00	53000	20230609	-56.51	19100	20240416	20.68	28700	-19.69	20240202	19100	20.68	20240416	53000	-56.51	20230609	19100	20.68	20240416	4.10	N	095660	500	110 억		1975138	N	N	15191	N	00	N
85	20240516	130640	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23300	-200	5	-0.85	1946265550	83206	25.49	23800	23800	23150	30550	16450	23500	23390.93	8.96	0	-4368	24566	24032	23566	23032	22566	24300	23300	110	7050	500	16450	50	1	22033719	5134	10.55	0.95	12	0.38	2209.00	24485.00	53000	20230609	-56.04	19100	20240416	21.99	28700	-18.82	20240202	19100	21.99	20240416	53000	-56.04	20230609	19100	21.99	20240416	4.10	N	095660	500	110 억		1975138	N	N	15191	N	00	N
86	20240516	120638	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23350	-150	5	-0.64	1777833150	75976	23.28	23800	23800	23150	30550	16450	23500	23399.93	8.96	0	-4729	24566	24032	23566	23032	22566	24300	23300	110	7050	500	16450	50	1	22033719	5145	10.57	0.95	12	0.34	2209.00	24485.00	53000	20230609	-55.94	19100	20240416	22.25	28700	-18.64	20240202	19100	22.25	20240416	53000	-55.94	20230609	19100	22.25	20240416	4.10	N	095660	500	110 억		1975138	N	N	15191	N	00	N
87	20240516	110636	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23400	-100	5	-0.43	1623779500	69381	21.26	23800	23800	23150	30550	16450	23500	23403.81	8.96	0	-4316	24566	24032	23566	23032	22566	24300	23300	110	7050	500	16450	50	1	22033719	5156	10.59	0.96	12	0.31	2209.00	24485.00	53000	20230609	-55.85	19100	20240416	22.51	28700	-18.47	20240202	19100	22.51	20240416	53000	-55.85	20230609	19100	22.51	20240416	4.10	N	095660	500	110 억		1975138	N	N	15191	N	00	N
88	20240516	100638	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23400	-100	5	-0.43	1363085250	58236	17.84	23800	23800	23150	30550	16450	23500	23406.23	8.96	0	-1005	24566	24032	23566	23032	22566	24300	23300	110	7050	500	16450	50	1	22033719	5156	10.59	0.96	12	0.26	2209.00	24485.00	53000	20230609	-55.85	19100	20240416	22.51	28700	-18.47	20240202	19100	22.51	20240416	53000	-55.85	20230609	19100	22.51	20240416	4.10	N	095660	500	110 억		1975138	N	N	15191	N	00	N
89	20240516	090639	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23400	-100	5	-0.43	338106450	14351	4.40	23800	23800	23300	30550	16450	23500	23559.78	8.96	0	-1877	24566	24032	23566	23032	22566	24300	23300	110	7050	500	16450	50	1	22033719	5156	10.59	0.96	12	0.07	2209.00	24485.00	53000	20230609	-55.85	19100	20240416	22.51	28700	-18.47	20240202	19100	22.51	20240416	53000	-55.85	20230609	19100	22.51	20240416	4.10	N	095660	500	110 억		1975138	N	N	15191	N	00	N
90	20240514	160646	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23500	600	2	2.62	7675874700	324773	133.40	23350	24100	23100	29750	16050	22900	23634.64	8.60	0	54097	24133	23516	23033	22416	21933	23275	22175	110	6850	500	16030	50	1	22033719	5178	10.64	0.96	12	1.47	2209.00	24485.00	53000	20230609	-55.66	19100	20240416	23.04	28700	-18.12	20240202	19100	23.04	20240416	53000	-55.66	20230609	19100	23.04	20240416	4.05	N	095660	500	110 억		1895871	N	N	15191	N	00	N
91	20240514	150649	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23500	600	2	2.62	7419650450	313862	128.92	23350	24100	23100	29750	16050	22900	23639.85	8.60	0	55657	24133	23516	23033	22416	21933	23275	22175	110	6850	500	16030	50	1	22033719	5178	10.64	0.96	12	1.42	2209.00	24485.00	53000	20230609	-55.66	19100	20240416	23.04	28700	-18.12	20240202	19100	23.04	20240416	53000	-55.66	20230609	19100	23.04	20240416	4.05	N	095660	500	110 억		1895871	N	N	1337	N	00	N
92	20240514	140646	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23400	500	2	2.18	6840225350	289157	118.77	23350	24100	23100	29750	16050	22900	23655.75	8.60	0	57234	24133	23516	23033	22416	21933	23275	22175	110	6850	500	16030	50	1	22033719	5156	10.59	0.96	12	1.31	2209.00	24485.00	53000	20230609	-55.85	19100	20240416	22.51	28700	-18.47	20240202	19100	22.51	20240416	53000	-55.85	20230609	19100	22.51	20240416	4.05	N	095660	500	110 억		1895871	N	N	1337	N	00	N
93	20240514	130648	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23400	500	2	2.18	6430794400	271668	111.59	23350	24100	23100	29750	16050	22900	23671.52	8.60	0	54018	24133	23516	23033	22416	21933	23275	22175	110	6850	500	16030	50	1	22033719	5156	10.59	0.96	12	1.23	2209.00	24485.00	53000	20230609	-55.85	19100	20240416	22.51	28700	-18.47	20240202	19100	22.51	20240416	53000	-55.85	20230609	19100	22.51	20240416	4.05	N	095660	500	110 억		1895871	N	N	1337	N	00	N
94	20240514	120646	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23350	450	2	1.97	6016412850	253933	104.30	23350	24100	23100	29750	16050	22900	23692.91	8.60	0	50918	24133	23516	23033	22416	21933	23275	22175	110	6850	500	16030	50	1	22033719	5145	10.57	0.95	12	1.15	2209.00	24485.00	53000	20230609	-55.94	19100	20240416	22.25	28700	-18.64	20240202	19100	22.25	20240416	53000	-55.94	20230609	19100	22.25	20240416	4.05	N	095660	500	110 억		1895871	N	N	1337	N	00	N
95	20240514	110646	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23500	600	2	2.62	5210708250	219542	90.18	23350	24100	23100	29750	16050	22900	23734.45	8.60	0	48902	24133	23516	23033	22416	21933	23275	22175	110	6850	500	16030	50	1	22033719	5178	10.64	0.96	12	1.00	2209.00	24485.00	53000	20230609	-55.66	19100	20240416	23.04	28700	-18.12	20240202	19100	23.04	20240416	53000	-55.66	20230609	19100	23.04	20240416	4.05	N	095660	500	110 억		1895871	N	N	1337	N	00	N
96	20240514	100645	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23800	900	2	3.93	3832418700	161052	66.15	23350	24100	23100	29750	16050	22900	23796.16	8.60	0	44848	24133	23516	23033	22416	21933	23275	22175	110	6850	500	16030	50	1	22033719	5244	10.77	0.97	12	0.73	2209.00	24485.00	53000	20230609	-55.09	19100	20240416	24.61	28700	-17.07	20240202	19100	24.61	20240416	53000	-55.09	20230609	19100	24.61	20240416	4.05	N	095660	500	110 억		1895871	N	N	1337	N	00	N
97	20240514	090646	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23800	900	2	3.93	1034405000	44021	18.08	23350	23800	23100	29750	16050	22900	23497.99	8.60	0	7616	24133	23516	23033	22416	21933	23275	22175	110	6850	500	16030	50	1	22033719	5244	10.77	0.97	12	0.20	2209.00	24485.00	53000	20230609	-55.09	19100	20240416	24.61	28700	-17.07	20240202	19100	24.61	20240416	53000	-55.09	20230609	19100	24.61	20240416	4.05	N	095660	500	110 억		1895871	N	N	1337	N	00	N
98	20240513	160644	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22900	-450	5	-1.93	5592314250	243038	27.38	23250	23650	22550	30350	16350	23350	23010.05	8.57	0	10163	25350	24350	23850	22850	22350	24100	22600	110	7000	500	16340	50	1	22033719	5046	10.37	0.94	12	1.10	2209.00	24485.00	53000	20230609	-56.79	19100	20240416	19.90	28700	-20.21	20240202	19100	19.90	20240416	53000	-56.79	20230609	19100	19.90	20240416	3.61	N	095660	500	110 억		1887501	N	N	1337	N	00	N
99	20240513	150647	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22900	-450	5	-1.93	5348432700	232407	26.18	23250	23650	22550	30350	16350	23350	23013.22	8.57	0	11924	25350	24350	23850	22850	22350	24100	22600	110	7000	500	16340	50	1	22033719	5046	10.37	0.94	12	1.05	2209.00	24485.00	53000	20230609	-56.79	19100	20240416	19.90	28700	-20.21	20240202	19100	19.90	20240416	53000	-56.79	20230609	19100	19.90	20240416	3.61	N	095660	500	110 억		1887501	N	N	50389	N	00	N
100	20240513	140646	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22900	-450	5	-1.93	4864123450	211287	23.80	23250	23650	22550	30350	16350	23350	23021.40	8.57	0	14397	25350	24350	23850	22850	22350	24100	22600	110	7000	500	16340	50	1	22033719	5046	10.37	0.94	12	0.96	2209.00	24485.00	53000	20230609	-56.79	19100	20240416	19.90	28700	-20.21	20240202	19100	19.90	20240416	53000	-56.79	20230609	19100	19.90	20240416	3.61	N	095660	500	110 억		1887501	N	N	50389	N	00	N
101	20240513	130640	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22900	-450	5	-1.93	4487915300	194874	21.95	23250	23650	22550	30350	16350	23350	23029.83	8.57	0	13098	25350	24350	23850	22850	22350	24100	22600	110	7000	500	16340	50	1	22033719	5046	10.37	0.94	12	0.88	2209.00	24485.00	53000	20230609	-56.79	19100	20240416	19.90	28700	-20.21	20240202	19100	19.90	20240416	53000	-56.79	20230609	19100	19.90	20240416	3.61	N	095660	500	110 억		1887501	N	N	50389	N	00	N
102	20240513	120645	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23000	-350	5	-1.50	4084600300	177313	19.97	23250	23650	22550	30350	16350	23350	23036.10	8.57	0	13957	25350	24350	23850	22850	22350	24100	22600	110	7000	500	16340	50	1	22033719	5068	10.41	0.94	12	0.80	2209.00	24485.00	53000	20230609	-56.60	19100	20240416	20.42	28700	-19.86	20240202	19100	20.42	20240416	53000	-56.60	20230609	19100	20.42	20240416	3.61	N	095660	500	110 억		1887501	N	N	50389	N	00	N
103	20240513	110643	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23000	-350	5	-1.50	3674650150	159499	17.97	23250	23650	22550	30350	16350	23350	23038.70	8.57	0	10308	25350	24350	23850	22850	22350	24100	22600	110	7000	500	16340	50	1	22033719	5068	10.41	0.94	12	0.72	2209.00	24485.00	53000	20230609	-56.60	19100	20240416	20.42	28700	-19.86	20240202	19100	20.42	20240416	53000	-56.60	20230609	19100	20.42	20240416	3.61	N	095660	500	110 억		1887501	N	N	50389	N	00	N
104	20240513	100644	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23300	-50	5	-0.21	2962997600	128558	14.48	23250	23650	22550	30350	16350	23350	23047.94	8.57	0	7737	25350	24350	23850	22850	22350	24100	22600	110	7000	500	16340	50	1	22033719	5134	10.55	0.95	12	0.58	2209.00	24485.00	53000	20230609	-56.04	19100	20240416	21.99	28700	-18.82	20240202	19100	21.99	20240416	53000	-56.04	20230609	19100	21.99	20240416	3.61	N	095660	500	110 억		1887501	N	N	50389	N	00	N
105	20240513	090646	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23150	-200	5	-0.86	832580900	35909	4.04	23250	23650	22900	30350	16350	23350	23185.86	8.57	0	-3750	25350	24350	23850	22850	22350	24100	22600	110	7000	500	16340	50	1	22033719	5101	10.48	0.95	12	0.16	2209.00	24485.00	53000	20230609	-56.32	19100	20240416	21.20	28700	-19.34	20240202	19100	21.20	20240416	53000	-56.32	20230609	19100	21.20	20240416	3.61	N	095660	500	110 억		1887501	N	N	50389	N	00	N
106	20240510	160625	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23350	-600	5	-2.51	21354986200	884448	152.24	23750	24850	23350	31100	16800	23950	24145.68	8.85	0	-101855	25383	24666	23383	22666	21383	25025	23025	110	7150	500	16760	50	1	22033719	5145	10.57	0.95	12	4.01	2209.00	24485.00	53000	20230609	-55.94	19100	20240416	22.25	28700	-18.64	20240202	19100	22.25	20240416	53000	-55.94	20230609	19100	22.25	20240416	3.62	N	095660	500	110 억		1949617	N	N	50389	N	00	N
107	20240510	150631	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23600	-350	5	-1.46	20821749300	861682	148.32	23750	24850	23400	31100	16800	23950	24164.08	8.85	0	-102970	25383	24666	23383	22666	21383	25025	23025	110	7150	500	16760	50	1	22033719	5200	10.68	0.96	12	3.91	2209.00	24485.00	53000	20230609	-55.47	19100	20240416	23.56	28700	-17.77	20240202	19100	23.56	20240416	53000	-55.47	20230609	19100	23.56	20240416	3.62	N	095660	500	110 억		1949617	N	N	861	N	00	N
108	20240510	140634	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23650	-300	5	-1.25	19590943450	809427	139.33	23750	24850	23500	31100	16800	23950	24203.48	8.85	0	-103986	25383	24666	23383	22666	21383	25025	23025	110	7150	500	16760	50	1	22033719	5211	10.71	0.97	12	3.67	2209.00	24485.00	53000	20230609	-55.38	19100	20240416	23.82	28700	-17.60	20240202	19100	23.82	20240416	53000	-55.38	20230609	19100	23.82	20240416	3.62	N	095660	500	110 억		1949617	N	N	861	N	00	N
109	20240510	130627	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23800	-150	5	-0.63	18611524400	768285	132.25	23750	24850	23500	31100	16800	23950	24224.77	8.85	0	-94010	25383	24666	23383	22666	21383	25025	23025	110	7150	500	16760	50	1	22033719	5244	10.77	0.97	12	3.49	2209.00	24485.00	53000	20230609	-55.09	19100	20240416	24.61	28700	-17.07	20240202	19100	24.61	20240416	53000	-55.09	20230609	19100	24.61	20240416	3.62	N	095660	500	110 억		1949617	N	N	861	N	00	N
110	20240510	120625	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23650	-300	5	-1.25	17864506600	736920	126.85	23750	24850	23500	31100	16800	23950	24242.13	8.85	0	-88222	25383	24666	23383	22666	21383	25025	23025	110	7150	500	16760	50	1	22033719	5211	10.71	0.97	12	3.34	2209.00	24485.00	53000	20230609	-55.38	19100	20240416	23.82	28700	-17.60	20240202	19100	23.82	20240416	53000	-55.38	20230609	19100	23.82	20240416	3.62	N	095660	500	110 억		1949617	N	N	861	N	00	N
111	20240510	110627	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24000	50	2	0.21	16267636900	669982	115.33	23750	24850	23500	31100	16800	23950	24280.71	8.85	0	-88699	25383	24666	23383	22666	21383	25025	23025	110	7150	500	16760	50	1	22033719	5288	10.86	0.98	12	3.04	2209.00	24485.00	53000	20230609	-54.72	19100	20240416	25.65	28700	-16.38	20240202	19100	25.65	20240416	53000	-54.72	20230609	19100	25.65	20240416	3.62	N	095660	500	110 억		1949617	N	N	861	N	00	N
112	20240510	100627	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24200	250	2	1.04	13267801700	545067	93.82	23750	24850	23750	31100	16800	23950	24341.61	8.85	0	-86059	25383	24666	23383	22666	21383	25025	23025	110	7150	500	16760	50	1	22033719	5332	10.96	0.99	12	2.47	2209.00	24485.00	53000	20230609	-54.34	19100	20240416	26.70	28700	-15.68	20240202	19100	26.70	20240416	53000	-54.34	20230609	19100	26.70	20240416	3.62	N	095660	500	110 억		1949617	N	N	861	N	00	N
113	20240510	090628	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24100	150	2	0.63	3029489850	124885	21.50	23750	24700	23750	31100	16800	23950	24258.27	8.85	0	-10357	25383	24666	23383	22666	21383	25025	23025	110	7150	500	16760	50	1	22033719	5310	10.91	0.98	12	0.57	2209.00	24485.00	53000	20230609	-54.53	19100	20240416	26.18	28700	-16.03	20240202	19100	26.18	20240416	53000	-54.53	20230609	19100	26.18	20240416	3.62	N	095660	500	110 억		1949617	N	N	861	N	00	N
114	20240509	160639	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23950	1800	2	8.13	13278094800	568311	963.57	22150	24100	22100	28750	15550	22150	23362.93	8.91	0	27956	22750	22450	22300	22000	21850	22375	21925	110	6600	500	15500	50	1	22033719	5277	10.84	0.98	12	2.58	2209.00	24485.00	53000	20230609	-54.81	19100	20240416	25.39	28700	-16.55	20240202	19100	25.39	20240416	53000	-54.81	20230609	19100	25.39	20240416	3.65	N	095660	500	110 억		1964268	N	N	861	N	00	N
115	20240509	150640	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23850	1700	2	7.67	11709459750	502834	852.55	22150	23900	22100	28750	15550	22150	23286.93	8.91	0	23035	22750	22450	22300	22000	21850	22375	21925	110	6600	500	15500	50	1	22033719	5255	10.80	0.97	12	2.28	2209.00	24485.00	53000	20230609	-55.00	19100	20240416	24.87	28700	-16.90	20240202	19100	24.87	20240416	53000	-55.00	20230609	19100	24.87	20240416	3.65	N	095660	500	110 억		1964268	N	N	602	N	00	N
116	20240509	140616	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23500	1350	2	6.09	8606355600	372066	630.83	22150	23700	22100	28750	15550	22150	23131.26	8.91	0	16773	22750	22450	22300	22000	21850	22375	21925	110	6600	500	15500	50	1	22033719	5178	10.64	0.96	12	1.69	2209.00	24485.00	53000	20230609	-55.66	19100	20240416	23.04	28700	-18.12	20240202	19100	23.04	20240416	53000	-55.66	20230609	19100	23.04	20240416	3.65	N	095660	500	110 억		1964268	N	N	602	N	00	N
117	20240509	130627	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23450	1300	2	5.87	7956194350	344349	583.84	22150	23700	22100	28750	15550	22150	23105.03	8.91	0	17532	22750	22450	22300	22000	21850	22375	21925	110	6600	500	15500	50	1	22033719	5167	10.62	0.96	12	1.56	2209.00	24485.00	53000	20230609	-55.75	19100	20240416	22.77	28700	-18.29	20240202	19100	22.77	20240416	53000	-55.75	20230609	19100	22.77	20240416	3.65	N	095660	500	110 억		1964268	N	N	602	N	00	N
118	20240509	120630	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23250	1100	2	4.97	6111805250	265813	450.68	22150	23500	22100	28750	15550	22150	22992.88	8.91	0	13912	22750	22450	22300	22000	21850	22375	21925	110	6600	500	15500	50	1	22033719	5123	10.53	0.95	12	1.21	2209.00	24485.00	53000	20230609	-56.13	19100	20240416	21.73	28700	-18.99	20240202	19100	21.73	20240416	53000	-56.13	20230609	19100	21.73	20240416	3.65	N	095660	500	110 억		1964268	N	N	602	N	00	N
119	20240509	110617	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23000	850	2	3.84	3362636300	147725	250.47	22150	23250	22100	28750	15550	22150	22762.81	8.91	0	9360	22750	22450	22300	22000	21850	22375	21925	110	6600	500	15500	50	1	22033719	5068	10.41	0.94	12	0.67	2209.00	24485.00	53000	20230609	-56.60	19100	20240416	20.42	28700	-19.86	20240202	19100	20.42	20240416	53000	-56.60	20230609	19100	20.42	20240416	3.65	N	095660	500	110 억		1964268	N	N	602	N	00	N
120	20240509	100621	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22350	200	2	0.90	542108800	24313	41.22	22150	22500	22100	28750	15550	22150	22297.08	8.91	0	-3972	22750	22450	22300	22000	21850	22375	21925	110	6600	500	15500	50	1	22033719	4925	10.12	0.91	12	0.11	2209.00	24485.00	53000	20230609	-57.83	19100	20240416	17.02	28700	-22.13	20240202	19100	17.02	20240416	53000	-57.83	20230609	19100	17.02	20240416	3.65	N	095660	500	110 억		1964268	N	N	602	N	00	N
121	20240509	090617	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22150	0	3	0.00	94386850	4262	7.23	22150	22300	22100	28750	15550	22150	22146.14	8.91	0	363	22750	22450	22300	22000	21850	22375	21925	110	6600	500	15500	50	1	22033719	4880	10.03	0.90	12	0.02	2209.00	24485.00	53000	20230609	-58.21	19100	20240416	15.97	28700	-22.82	20240202	19100	15.97	20240416	53000	-58.21	20230609	19100	15.97	20240416	3.65	N	095660	500	110 억		1964268	N	N	602	N	00	N
122	20240508	160615	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22150	-150	5	-0.67	1315302600	58799	45.06	22150	22600	22150	28950	15650	22300	22369.92	8.94	0	-8535	22733	22516	22333	22116	21933	22425	22025	110	6650	500	15610	50	1	22033719	4880	10.03	0.90	12	0.27	2209.00	24485.00	53000	20230609	-58.21	19100	20240416	15.97	28700	-22.82	20240202	19100	15.97	20240416	53000	-58.21	20230609	19100	15.97	20240416	3.70	N	095660	500	110 억		1970139	N	N	602	N	00	N
123	20240508	150620	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22300	0	3	0.00	1214438350	54253	41.58	22150	22600	22150	28950	15650	22300	22384.74	8.94	0	-7022	22733	22516	22333	22116	21933	22425	22025	110	6650	500	15610	50	1	22033719	4914	10.10	0.91	12	0.25	2209.00	24485.00	53000	20230609	-57.92	19100	20240416	16.75	28700	-22.30	20240202	19100	16.75	20240416	53000	-57.92	20230609	19100	16.75	20240416	3.70	N	095660	500	110 억		1970139	N	N	356	N	00	N
124	20240508	140613	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22350	50	2	0.22	1042861350	46559	35.68	22150	22600	22150	28950	15650	22300	22398.73	8.94	0	-5420	22733	22516	22333	22116	21933	22425	22025	110	6650	500	15610	50	1	22033719	4925	10.12	0.91	12	0.21	2209.00	24485.00	53000	20230609	-57.83	19100	20240416	17.02	28700	-22.13	20240202	19100	17.02	20240416	53000	-57.83	20230609	19100	17.02	20240416	3.70	N	095660	500	110 억		1970139	N	N	356	N	00	N
125	20240508	130610	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22300	0	3	0.00	980327500	43759	33.54	22150	22600	22150	28950	15650	22300	22402.90	8.94	0	-4259	22733	22516	22333	22116	21933	22425	22025	110	6650	500	15610	50	1	22033719	4914	10.10	0.91	12	0.20	2209.00	24485.00	53000	20230609	-57.92	19100	20240416	16.75	28700	-22.30	20240202	19100	16.75	20240416	53000	-57.92	20230609	19100	16.75	20240416	3.70	N	095660	500	110 억		1970139	N	N	356	N	00	N
126	20240508	120613	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22350	50	2	0.22	821190900	36613	28.06	22150	22600	22150	28950	15650	22300	22428.98	8.94	0	-2346	22733	22516	22333	22116	21933	22425	22025	110	6650	500	15610	50	1	22033719	4925	10.12	0.91	12	0.17	2209.00	24485.00	53000	20230609	-57.83	19100	20240416	17.02	28700	-22.13	20240202	19100	17.02	20240416	53000	-57.83	20230609	19100	17.02	20240416	3.70	N	095660	500	110 억		1970139	N	N	356	N	00	N
127	20240508	110649	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22400	100	2	0.45	698032150	31103	23.84	22150	22600	22150	28950	15650	22300	22442.65	8.94	0	-514	22733	22516	22333	22116	21933	22425	22025	110	6650	500	15610	50	1	22033719	4936	10.14	0.91	12	0.14	2209.00	24485.00	53000	20230609	-57.74	19100	20240416	17.28	28700	-21.95	20240202	19100	17.28	20240416	53000	-57.74	20230609	19100	17.28	20240416	3.70	N	095660	500	110 억		1970139	N	N	356	N	00	N
128	20240508	100620	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22450	150	2	0.67	546483300	24355	18.67	22150	22600	22150	28950	15650	22300	22438.30	8.94	0	725	22733	22516	22333	22116	21933	22425	22025	110	6650	500	15610	50	1	22033719	4947	10.16	0.92	12	0.11	2209.00	24485.00	53000	20230609	-57.64	19100	20240416	17.54	28700	-21.78	20240202	19100	17.54	20240416	53000	-57.64	20230609	19100	17.54	20240416	3.70	N	095660	500	110 억		1970139	N	N	356	N	00	N
129	20240508	090620	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22500	200	2	0.90	111191950	4973	3.81	22150	22550	22150	28950	15650	22300	22359.26	8.94	0	2151	22733	22516	22333	22116	21933	22425	22025	110	6650	500	15610	50	1	22033719	4958	10.19	0.92	12	0.02	2209.00	24485.00	53000	20230609	-57.55	19100	20240416	17.80	28700	-21.60	20240202	19100	17.80	20240416	53000	-57.55	20230609	19100	17.80	20240416	3.70	N	095660	500	110 억		1970139	N	N	356	N	00	N
130	20240503	160632	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22050	400	2	1.85	1758594050	79999	98.87	21800	22150	21800	28100	15200	21650	21982.66	8.76	0	24023	22316	21982	21816	21482	21316	21900	21400	110	6450	500	15150	50	1	22033719	4858	9.98	0.90	12	0.36	2209.00	24485.00	53000	20230609	-58.40	19100	20240416	15.45	28700	-23.17	20240202	19100	15.45	20240416	53000	-58.40	20230609	19100	15.45	20240416	3.73	N	095660	500	110 억		1930550	N	N	430	N	00	N
131	20240503	150632	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22100	450	2	2.08	1536245250	69919	86.42	21800	22150	21800	28100	15200	21650	21971.79	8.76	0	27553	22316	21982	21816	21482	21316	21900	21400	110	6450	500	15150	50	1	22033719	4869	10.00	0.90	12	0.32	2209.00	24485.00	53000	20230609	-58.30	19100	20240416	15.71	28700	-23.00	20240202	19100	15.71	20240416	53000	-58.30	20230609	19100	15.71	20240416	3.73	N	095660	500	110 억		1930550	N	N	0	N	00	N
132	20240503	140632	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22000	350	2	1.62	1224678000	55801	68.97	21800	22100	21800	28100	15200	21650	21947.24	8.76	0	24966	22316	21982	21816	21482	21316	21900	21400	110	6450	500	15150	50	1	22033719	4847	9.96	0.90	12	0.25	2209.00	24485.00	53000	20230609	-58.49	19100	20240416	15.18	28700	-23.34	20240202	19100	15.18	20240416	53000	-58.49	20230609	19100	15.18	20240416	3.73	N	095660	500	110 억		1930550	N	N	0	N	00	N
133	20240503	130632	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21950	300	2	1.39	1033133850	47099	58.21	21800	22100	21800	28100	15200	21650	21935.37	8.76	0	22302	22316	21982	21816	21482	21316	21900	21400	110	6450	500	15150	50	1	22033719	4836	9.94	0.90	12	0.21	2209.00	24485.00	53000	20230609	-58.58	19100	20240416	14.92	28700	-23.52	20240202	19100	14.92	20240416	53000	-58.58	20230609	19100	14.92	20240416	3.73	N	095660	500	110 억		1930550	N	N	0	N	00	N
134	20240503	120629	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22050	400	2	1.85	901663700	41111	50.81	21800	22100	21800	28100	15200	21650	21932.42	8.76	0	20049	22316	21982	21816	21482	21316	21900	21400	110	6450	500	15150	50	1	22033719	4858	9.98	0.90	12	0.19	2209.00	24485.00	53000	20230609	-58.40	19100	20240416	15.45	28700	-23.17	20240202	19100	15.45	20240416	53000	-58.40	20230609	19100	15.45	20240416	3.73	N	095660	500	110 억		1930550	N	N	0	N	00	N
135	20240503	110629	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21950	300	2	1.39	583910650	26646	32.93	21800	22100	21800	28100	15200	21650	21913.63	8.76	0	10934	22316	21982	21816	21482	21316	21900	21400	110	6450	500	15150	50	1	22033719	4836	9.94	0.90	12	0.12	2209.00	24485.00	53000	20230609	-58.58	19100	20240416	14.92	28700	-23.52	20240202	19100	14.92	20240416	53000	-58.58	20230609	19100	14.92	20240416	3.73	N	095660	500	110 억		1930550	N	N	0	N	00	N
136	20240503	100626	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21900	250	2	1.15	445704000	20329	25.13	21800	22100	21800	28100	15200	21650	21924.54	8.76	0	9267	22316	21982	21816	21482	21316	21900	21400	110	6450	500	15150	50	1	22033719	4825	9.91	0.89	12	0.09	2209.00	24485.00	53000	20230609	-58.68	19100	20240416	14.66	28700	-23.69	20240202	19100	14.66	20240416	53000	-58.68	20230609	19100	14.66	20240416	3.73	N	095660	500	110 억		1930550	N	N	0	N	00	N
137	20240503	090626	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21900	250	2	1.15	133776150	6097	7.54	21800	22050	21800	28100	15200	21650	21941.31	8.76	0	3676	22316	21982	21816	21482	21316	21900	21400	110	6450	500	15150	50	1	22033719	4825	9.91	0.89	12	0.03	2209.00	24485.00	53000	20230609	-58.68	19100	20240416	14.66	28700	-23.69	20240202	19100	14.66	20240416	53000	-58.68	20230609	19100	14.66	20240416	3.73	N	095660	500	110 억		1930550	N	N	0	N	00	N
138	20240502	160622	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21650	-150	5	-0.69	1761697250	80740	70.97	21900	22150	21650	28300	15300	21800	21820.14	8.78	0	-15166	22300	22050	21850	21600	21400	22025	21575	110	6500	500	15260	50	1	22033719	4770	9.80	0.88	12	0.37	2209.00	24485.00	53000	20230609	-59.15	19100	20240416	13.35	28700	-24.56	20240202	19100	13.35	20240416	53000	-59.15	20230609	19100	13.35	20240416	3.74	N	095660	500	110 억		1935126	N	N	492	N	00	N
139	20240502	150626	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21700	-100	5	-0.46	1659433950	76022	66.82	21900	22150	21650	28300	15300	21800	21828.57	8.78	0	-13493	22300	22050	21850	21600	21400	22025	21575	110	6500	500	15260	50	1	22033719	4781	9.82	0.89	12	0.35	2209.00	24485.00	53000	20230609	-59.06	19100	20240416	13.61	28700	-24.39	20240202	19100	13.61	20240416	53000	-59.06	20230609	19100	13.61	20240416	3.74	N	095660	500	110 억		1935126	N	N	492	N	00	N
140	20240502	140622	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21750	-50	5	-0.23	1399373850	64052	56.30	21900	22150	21650	28300	15300	21800	21847.92	8.78	0	-11350	22300	22050	21850	21600	21400	22025	21575	110	6500	500	15260	50	1	22033719	4792	9.85	0.89	12	0.29	2209.00	24485.00	53000	20230609	-58.96	19100	20240416	13.87	28700	-24.22	20240202	19100	13.87	20240416	53000	-58.96	20230609	19100	13.87	20240416	3.74	N	095660	500	110 억		1935126	N	N	492	N	00	N
141	20240502	130621	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21700	-100	5	-0.46	1302854750	59610	52.40	21900	22150	21650	28300	15300	21800	21856.90	8.78	0	-9725	22300	22050	21850	21600	21400	22025	21575	110	6500	500	15260	50	1	22033719	4781	9.82	0.89	12	0.27	2209.00	24485.00	53000	20230609	-59.06	19100	20240416	13.61	28700	-24.39	20240202	19100	13.61	20240416	53000	-59.06	20230609	19100	13.61	20240416	3.74	N	095660	500	110 억		1935126	N	N	492	N	00	N
142	20240502	120618	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21750	-50	5	-0.23	1199881300	54864	48.22	21900	22150	21650	28300	15300	21800	21870.90	8.78	0	-8299	22300	22050	21850	21600	21400	22025	21575	110	6500	500	15260	50	1	22033719	4792	9.85	0.89	12	0.25	2209.00	24485.00	53000	20230609	-58.96	19100	20240416	13.87	28700	-24.22	20240202	19100	13.87	20240416	53000	-58.96	20230609	19100	13.87	20240416	3.74	N	095660	500	110 억		1935126	N	N	492	N	00	N
143	20240502	110618	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21850	50	2	0.23	890318100	40623	35.71	21900	22150	21750	28300	15300	21800	21918.39	8.78	0	-8291	22300	22050	21850	21600	21400	22025	21575	110	6500	500	15260	50	1	22033719	4814	9.89	0.89	12	0.18	2209.00	24485.00	53000	20230609	-58.77	19100	20240416	14.40	28700	-23.87	20240202	19100	14.40	20240416	53000	-58.77	20230609	19100	14.40	20240416	3.74	N	095660	500	110 억		1935126	N	N	492	N	00	N
144	20240502	100617	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21900	100	2	0.46	753854550	34383	30.22	21900	22150	21750	28300	15300	21800	21927.49	8.78	0	-6115	22300	22050	21850	21600	21400	22025	21575	110	6500	500	15260	50	1	22033719	4825	9.91	0.89	12	0.16	2209.00	24485.00	53000	20230609	-58.68	19100	20240416	14.66	28700	-23.69	20240202	19100	14.66	20240416	53000	-58.68	20230609	19100	14.66	20240416	3.74	N	095660	500	110 억		1935126	N	N	492	N	00	N
145	20240502	090618	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21900	100	2	0.46	410813550	18689	16.43	21900	22150	21900	28300	15300	21800	21987.74	8.78	0	-2993	22300	22050	21850	21600	21400	22025	21575	110	6500	500	15260	50	1	22033719	4825	9.91	0.89	12	0.08	2209.00	24485.00	53000	20230609	-58.68	19100	20240416	14.66	28700	-23.69	20240202	19100	14.66	20240416	53000	-58.68	20230609	19100	14.66	20240416	3.74	N	095660	500	110 억		1935126	N	N	492	N	00	N