KissMeData/293490/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	161139	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21800	0	3	0.00	2615297100	119924	67.94	21650	21950	21600	28300	15300	21800	21807.97	11.40	0	13623	22266	22032	21616	21382	20966	22150	21500	83	6500	100	16560	50	1	82625817	18012	-7.86	1.24	12	0.15	-2774.00	17565.00	41100	20230502	-46.96	19810	20240416	10.05	27700	-21.30	20240112	19810	10.05	20240416	41100	-46.96	20230502	19810	10.05	20240416	1.48	N	293490	100	82 억		9420045	N	N	520	N	00	N
3	20240430	151150	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21800	0	3	0.00	2350306650	107769	61.05	21650	21950	21600	28300	15300	21800	21808.75	11.40	0	8156	22266	22032	21616	21382	20966	22150	21500	83	6500	100	16560	50	1	82625817	18012	-7.86	1.24	12	0.13	-2774.00	17565.00	41100	20230502	-46.96	19810	20240416	10.05	27700	-21.30	20240112	19810	10.05	20240416	41100	-46.96	20230502	19810	10.05	20240416	1.48	N	293490	100	82 억		9420045	N	N	800	N	00	N
4	20240430	141157	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21850	50	2	0.23	1853441400	84994	48.15	21650	21950	21600	28300	15300	21800	21806.73	11.40	0	-2129	22266	22032	21616	21382	20966	22150	21500	83	6500	100	16560	50	1	82625817	18054	-7.88	1.24	12	0.10	-2774.00	17565.00	41100	20230502	-46.84	19810	20240416	10.30	27700	-21.12	20240112	19810	10.30	20240416	41100	-46.84	20230502	19810	10.30	20240416	1.48	N	293490	100	82 억		9420045	N	N	800	N	00	N
5	20240430	131152	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21800	0	3	0.00	1511187350	69316	39.27	21650	21950	21600	28300	15300	21800	21801.42	11.40	0	-2639	22266	22032	21616	21382	20966	22150	21500	83	6500	100	16560	50	1	82625817	18012	-7.86	1.24	12	0.08	-2774.00	17565.00	41100	20230502	-46.96	19810	20240416	10.05	27700	-21.30	20240112	19810	10.05	20240416	41100	-46.96	20230502	19810	10.05	20240416	1.48	N	293490	100	82 억		9420045	N	N	800	N	00	N
6	20240430	121149	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21800	0	3	0.00	1360247350	62403	35.35	21650	21950	21600	28300	15300	21800	21797.79	11.40	0	-2686	22266	22032	21616	21382	20966	22150	21500	83	6500	100	16560	50	1	82625817	18012	-7.86	1.24	12	0.08	-2774.00	17565.00	41100	20230502	-46.96	19810	20240416	10.05	27700	-21.30	20240112	19810	10.05	20240416	41100	-46.96	20230502	19810	10.05	20240416	1.48	N	293490	100	82 억		9420045	N	N	800	N	00	N
7	20240430	111143	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21800	0	3	0.00	1181569000	54206	30.71	21650	21950	21600	28300	15300	21800	21797.75	11.40	0	708	22266	22032	21616	21382	20966	22150	21500	83	6500	100	16560	50	1	82625817	18012	-7.86	1.24	12	0.07	-2774.00	17565.00	41100	20230502	-46.96	19810	20240416	10.05	27700	-21.30	20240112	19810	10.05	20240416	41100	-46.96	20230502	19810	10.05	20240416	1.48	N	293490	100	82 억		9420045	N	N	800	N	00	N
8	20240430	101146	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21750	-50	5	-0.23	914531150	41954	23.77	21650	21950	21600	28300	15300	21800	21798.43	11.40	0	4699	22266	22032	21616	21382	20966	22150	21500	83	6500	100	16560	50	1	82625817	17971	-7.84	1.24	12	0.05	-2774.00	17565.00	41100	20230502	-47.08	19810	20240416	9.79	27700	-21.48	20240112	19810	9.79	20240416	41100	-47.08	20230502	19810	9.79	20240416	1.48	N	293490	100	82 억		9420045	N	N	800	N	00	N
9	20240430	091155	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21800	0	3	0.00	385013600	17691	10.02	21650	21900	21600	28300	15300	21800	21763.25	11.40	0	5799	22266	22032	21616	21382	20966	22150	21500	83	6500	100	16560	50	1	82625817	18012	-7.86	1.24	12	0.02	-2774.00	17565.00	41100	20230502	-46.96	19810	20240416	10.05	27700	-21.30	20240112	19810	10.05	20240416	41100	-46.96	20230502	19810	10.05	20240416	1.48	N	293490	100	82 억		9420045	N	N	800	N	00	N
10	20240429	161134	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21800	700	2	3.32	3808993950	176141	160.26	21300	21850	21200	27400	14800	21100	21624.57	11.31	0	68222	21466	21282	21066	20882	20666	21300	20900	83	6300	100	16030	50	1	82625817	18012	-7.86	1.24	12	0.21	-2774.00	17565.00	41100	20230502	-46.96	19810	20240416	10.05	27700	-21.30	20240112	19810	10.05	20240416	41100	-46.96	20230502	19810	10.05	20240416	1.48	N	293490	100	82 억		9345580	N	N	800	N	00	N
11	20240429	151145	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21800	700	2	3.32	3483035350	161191	146.65	21300	21850	21200	27400	14800	21100	21608.13	11.31	0	65045	21466	21282	21066	20882	20666	21300	20900	83	6300	100	16030	50	1	82625817	18012	-7.86	1.24	12	0.20	-2774.00	17565.00	41100	20230502	-46.96	19810	20240416	10.05	27700	-21.30	20240112	19810	10.05	20240416	41100	-46.96	20230502	19810	10.05	20240416	1.48	N	293490	100	82 억		9345580	N	N	221	N	00	N
12	20240429	141059	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21800	700	2	3.32	3047922800	141188	128.46	21300	21850	21200	27400	14800	21100	21587.69	11.31	0	57359	21466	21282	21066	20882	20666	21300	20900	83	6300	100	16030	50	1	82625817	18012	-7.86	1.24	12	0.17	-2774.00	17565.00	41100	20230502	-46.96	19810	20240416	10.05	27700	-21.30	20240112	19810	10.05	20240416	41100	-46.96	20230502	19810	10.05	20240416	1.48	N	293490	100	82 억		9345580	N	N	221	N	00	N
13	20240429	131143	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21750	650	2	3.08	2686289200	124588	113.35	21300	21850	21200	27400	14800	21100	21561.38	11.31	0	48978	21466	21282	21066	20882	20666	21300	20900	83	6300	100	16030	50	1	82625817	17971	-7.84	1.24	12	0.15	-2774.00	17565.00	41100	20230502	-47.08	19810	20240416	9.79	27700	-21.48	20240112	19810	9.79	20240416	41100	-47.08	20230502	19810	9.79	20240416	1.48	N	293490	100	82 억		9345580	N	N	221	N	00	N
14	20240429	121142	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21700	600	2	2.84	1969405200	91642	83.38	21300	21750	21200	27400	14800	21100	21490.20	11.31	0	37855	21466	21282	21066	20882	20666	21300	20900	83	6300	100	16030	50	1	82625817	17930	-7.82	1.24	12	0.11	-2774.00	17565.00	41100	20230502	-47.20	19810	20240416	9.54	27700	-21.66	20240112	19810	9.54	20240416	41100	-47.20	20230502	19810	9.54	20240416	1.48	N	293490	100	82 억		9345580	N	N	221	N	00	N
15	20240429	111118	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21550	450	2	2.13	1375705700	64208	58.42	21300	21600	21200	27400	14800	21100	21425.77	11.31	0	25112	21466	21282	21066	20882	20666	21300	20900	83	6300	100	16030	50	1	82625817	17806	-7.77	1.23	12	0.08	-2774.00	17565.00	41100	20230502	-47.57	19810	20240416	8.78	27700	-22.20	20240112	19810	8.78	20240416	41100	-47.57	20230502	19810	8.78	20240416	1.48	N	293490	100	82 억		9345580	N	N	221	N	00	N
16	20240429	101143	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21450	350	2	1.66	826428500	38674	35.19	21300	21500	21200	27400	14800	21100	21369.10	11.31	0	16531	21466	21282	21066	20882	20666	21300	20900	83	6300	100	16030	50	1	82625817	17723	-7.73	1.22	12	0.05	-2774.00	17565.00	41100	20230502	-47.81	19810	20240416	8.28	27700	-22.56	20240112	19810	8.28	20240416	41100	-47.81	20230502	19810	8.28	20240416	1.48	N	293490	100	82 억		9345580	N	N	221	N	00	N
17	20240429	091143	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21300	200	2	0.95	183195550	8589	7.81	21300	21400	21200	27400	14800	21100	21329.09	11.31	0	3809	21466	21282	21066	20882	20666	21300	20900	83	6300	100	16030	50	1	82625817	17599	-7.68	1.21	12	0.01	-2774.00	17565.00	41100	20230502	-48.18	19810	20240416	7.52	27700	-23.10	20240112	19810	7.52	20240416	41100	-48.18	20230502	19810	7.52	20240416	1.48	N	293490	100	82 억		9345580	N	N	221	N	00	N
18	20240426	161138	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21100	200	2	0.96	2298112050	109190	137.47	21100	21250	20850	27150	14650	20900	21046.89	11.30	0	17336	21300	21100	20900	20700	20500	21200	20800	83	6250	100	15880	50	1	82625817	17434	-7.61	1.20	12	0.13	-2774.00	17565.00	41100	20230502	-48.66	19810	20240416	6.51	27700	-23.83	20240112	19810	6.51	20240416	41100	-48.66	20230502	19810	6.51	20240416	1.49	N	293490	100	82 억		9337833	N	N	221	N	00	N
19	20240426	151139	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21200	300	2	1.44	1947586550	92621	116.61	21100	21200	20850	27150	14650	20900	21027.48	11.30	0	18878	21300	21100	20900	20700	20500	21200	20800	83	6250	100	15880	50	1	82625817	17517	-7.64	1.21	12	0.11	-2774.00	17565.00	41100	20230502	-48.42	19810	20240416	7.02	27700	-23.47	20240112	19810	7.02	20240416	41100	-48.42	20230502	19810	7.02	20240416	1.49	N	293490	100	82 억		9337833	N	N	1	N	00	N
20	20240426	141137	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21050	150	2	0.72	1358320850	64671	81.42	21100	21200	20850	27150	14650	20900	21003.55	11.30	0	13063	21300	21100	20900	20700	20500	21200	20800	83	6250	100	15880	50	1	82625817	17393	-7.59	1.20	12	0.08	-2774.00	17565.00	41100	20230502	-48.78	19810	20240416	6.26	27700	-24.01	20240112	19810	6.26	20240416	41100	-48.78	20230502	19810	6.26	20240416	1.49	N	293490	100	82 억		9337833	N	N	1	N	00	N
21	20240426	131139	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20950	50	2	0.24	972262300	46268	58.25	21100	21200	20850	27150	14650	20900	21013.71	11.30	0	4242	21300	21100	20900	20700	20500	21200	20800	83	6250	100	15880	50	1	82625817	17310	-7.55	1.19	12	0.06	-2774.00	17565.00	41100	20230502	-49.03	19810	20240416	5.75	27700	-24.37	20240112	19810	5.75	20240416	41100	-49.03	20230502	19810	5.75	20240416	1.49	N	293490	100	82 억		9337833	N	N	1	N	00	N
22	20240426	121135	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21000	100	2	0.48	871312750	41452	52.19	21100	21200	20850	27150	14650	20900	21019.80	11.30	0	4078	21300	21100	20900	20700	20500	21200	20800	83	6250	100	15880	50	1	82625817	17351	-7.57	1.20	12	0.05	-2774.00	17565.00	41100	20230502	-48.91	19810	20240416	6.01	27700	-24.19	20240112	19810	6.01	20240416	41100	-48.91	20230502	19810	6.01	20240416	1.49	N	293490	100	82 억		9337833	N	N	1	N	00	N
23	20240426	111134	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21050	150	2	0.72	703321450	33442	42.10	21100	21200	20850	27150	14650	20900	21031.08	11.30	0	1681	21300	21100	20900	20700	20500	21200	20800	83	6250	100	15880	50	1	82625817	17393	-7.59	1.20	12	0.04	-2774.00	17565.00	41100	20230502	-48.78	19810	20240416	6.26	27700	-24.01	20240112	19810	6.26	20240416	41100	-48.78	20230502	19810	6.26	20240416	1.49	N	293490	100	82 억		9337833	N	N	1	N	00	N
24	20240426	101136	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21000	100	2	0.48	419894050	19928	25.09	21100	21200	21000	27150	14650	20900	21070.56	11.30	0	3596	21300	21100	20900	20700	20500	21200	20800	83	6250	100	15880	50	1	82625817	17351	-7.57	1.20	12	0.02	-2774.00	17565.00	41100	20230502	-48.91	19810	20240416	6.01	27700	-24.19	20240112	19810	6.01	20240416	41100	-48.91	20230502	19810	6.01	20240416	1.49	N	293490	100	82 억		9337833	N	N	1	N	00	N
25	20240426	091140	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21100	200	2	0.96	142989300	6773	8.53	21100	21200	21000	27150	14650	20900	21111.66	11.30	0	1322	21300	21100	20900	20700	20500	21200	20800	83	6250	100	15880	50	1	82625817	17434	-7.61	1.20	12	0.01	-2774.00	17565.00	41100	20230502	-48.66	19810	20240416	6.51	27700	-23.83	20240112	19810	6.51	20240416	41100	-48.66	20230502	19810	6.51	20240416	1.49	N	293490	100	82 억		9337833	N	N	1	N	00	N
26	20240425	161130	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20900	-150	5	-0.71	1660291850	79294	68.43	20750	21100	20700	27350	14750	21050	20938.43	11.31	0	-15684	21483	21266	21083	20866	20683	21175	20775	83	6300	100	15990	50	1	82625817	17269	-7.53	1.19	12	0.10	-2774.00	17565.00	41300	20230419	-49.39	19810	20240416	5.50	27700	-24.55	20240112	19810	5.50	20240416	41100	-49.15	20230502	19810	5.50	20240416	1.50	N	293490	100	82 억		9348919	N	N	1	N	00	N
27	20240425	151135	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20950	-100	5	-0.48	1443257350	68916	59.47	20750	21100	20700	27350	14750	21050	20942.27	11.31	0	-12966	21483	21266	21083	20866	20683	21175	20775	83	6300	100	15990	50	1	82625817	17310	-7.55	1.19	12	0.08	-2774.00	17565.00	41300	20230419	-49.27	19810	20240416	5.75	27700	-24.37	20240112	19810	5.75	20240416	41100	-49.03	20230502	19810	5.75	20240416	1.50	N	293490	100	82 억		9348919	N	N	228	N	00	N
28	20240425	141132	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21000	-50	5	-0.24	1155389150	55185	47.62	20750	21100	20700	27350	14750	21050	20936.65	11.31	0	-6095	21483	21266	21083	20866	20683	21175	20775	83	6300	100	15990	50	1	82625817	17351	-7.57	1.20	12	0.07	-2774.00	17565.00	41300	20230419	-49.15	19810	20240416	6.01	27700	-24.19	20240112	19810	6.01	20240416	41100	-48.91	20230502	19810	6.01	20240416	1.50	N	293490	100	82 억		9348919	N	N	228	N	00	N
29	20240425	131132	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21000	-50	5	-0.24	1015156550	48500	41.85	20750	21100	20700	27350	14750	21050	20931.06	11.31	0	-3169	21483	21266	21083	20866	20683	21175	20775	83	6300	100	15990	50	1	82625817	17351	-7.57	1.20	12	0.06	-2774.00	17565.00	41300	20230419	-49.15	19810	20240416	6.01	27700	-24.19	20240112	19810	6.01	20240416	41100	-48.91	20230502	19810	6.01	20240416	1.50	N	293490	100	82 억		9348919	N	N	228	N	00	N
30	20240425	121129	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20950	-100	5	-0.48	830004650	39675	34.24	20750	21100	20700	27350	14750	21050	20920.09	11.31	0	-2751	21483	21266	21083	20866	20683	21175	20775	83	6300	100	15990	50	1	82625817	17310	-7.55	1.19	12	0.05	-2774.00	17565.00	41300	20230419	-49.27	19810	20240416	5.75	27700	-24.37	20240112	19810	5.75	20240416	41100	-49.03	20230502	19810	5.75	20240416	1.50	N	293490	100	82 억		9348919	N	N	228	N	00	N
31	20240425	111131	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21000	-50	5	-0.24	663488650	31734	27.38	20750	21100	20700	27350	14750	21050	20907.82	11.31	0	-2864	21483	21266	21083	20866	20683	21175	20775	83	6300	100	15990	50	1	82625817	17351	-7.57	1.20	12	0.04	-2774.00	17565.00	41300	20230419	-49.15	19810	20240416	6.01	27700	-24.19	20240112	19810	6.01	20240416	41100	-48.91	20230502	19810	6.01	20240416	1.50	N	293490	100	82 억		9348919	N	N	228	N	00	N
32	20240425	101131	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21000	-50	5	-0.24	443477450	21265	18.35	20750	21050	20700	27350	14750	21050	20854.81	11.31	0	-3167	21483	21266	21083	20866	20683	21175	20775	83	6300	100	15990	50	1	82625817	17351	-7.57	1.20	12	0.03	-2774.00	17565.00	41300	20230419	-49.15	19810	20240416	6.01	27700	-24.19	20240112	19810	6.01	20240416	41100	-48.91	20230502	19810	6.01	20240416	1.50	N	293490	100	82 억		9348919	N	N	228	N	00	N
33	20240425	091135	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20900	-150	5	-0.71	119865100	5768	4.98	20750	20950	20700	27350	14750	21050	20781.05	11.31	0	-1436	21483	21266	21083	20866	20683	21175	20775	83	6300	100	15990	50	1	82625817	17269	-7.53	1.19	12	0.01	-2774.00	17565.00	41300	20230419	-49.39	19810	20240416	5.50	27700	-24.55	20240112	19810	5.50	20240416	41100	-49.15	20230502	19810	5.50	20240416	1.50	N	293490	100	82 억		9348919	N	N	228	N	00	N
34	20240424	161112	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21050	100	2	0.48	2419383850	114964	93.41	21150	21300	20900	27200	14700	20950	21044.70	11.29	0	3411	21416	21182	20966	20732	20516	21300	20850	83	6250	100	15920	50	1	82625817	17393	-7.59	1.20	12	0.14	-2774.00	17565.00	41900	20230418	-49.76	19810	20240416	6.26	27700	-24.01	20240112	19810	6.26	20240416	41100	-48.78	20230502	19810	6.26	20240416	1.50	N	293490	100	82 억		9330409	N	N	228	N	00	N
35	20240424	151129	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21100	150	2	0.72	2343820850	111376	90.50	21150	21300	20900	27200	14700	20950	21044.22	11.29	0	2675	21416	21182	20966	20732	20516	21300	20850	83	6250	100	15920	50	1	82625817	17434	-7.61	1.20	12	0.13	-2774.00	17565.00	41900	20230418	-49.64	19810	20240416	6.51	27700	-23.83	20240112	19810	6.51	20240416	41100	-48.66	20230502	19810	6.51	20240416	1.50	N	293490	100	82 억		9330409	N	N	143	N	00	N
36	20240424	141129	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21100	150	2	0.72	2026048150	96308	78.25	21150	21300	20900	27200	14700	20950	21037.17	11.29	0	-858	21416	21182	20966	20732	20516	21300	20850	83	6250	100	15920	50	1	82625817	17434	-7.61	1.20	12	0.12	-2774.00	17565.00	41900	20230418	-49.64	19810	20240416	6.51	27700	-23.83	20240112	19810	6.51	20240416	41100	-48.66	20230502	19810	6.51	20240416	1.50	N	293490	100	82 억		9330409	N	N	143	N	00	N
37	20240424	131132	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21050	100	2	0.48	1806535000	85870	69.77	21150	21300	20900	27200	14700	20950	21038.02	11.29	0	-2728	21416	21182	20966	20732	20516	21300	20850	83	6250	100	15920	50	1	82625817	17393	-7.59	1.20	12	0.10	-2774.00	17565.00	41900	20230418	-49.76	19810	20240416	6.26	27700	-24.01	20240112	19810	6.26	20240416	41100	-48.78	20230502	19810	6.26	20240416	1.50	N	293490	100	82 억		9330409	N	N	143	N	00	N
38	20240424	121127	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20950	0	3	0.00	1560684200	74156	60.25	21150	21300	20900	27200	14700	20950	21045.96	11.29	0	-3054	21416	21182	20966	20732	20516	21300	20850	83	6250	100	15920	50	1	82625817	17310	-7.55	1.19	12	0.09	-2774.00	17565.00	41900	20230418	-50.00	19810	20240416	5.75	27700	-24.37	20240112	19810	5.75	20240416	41100	-49.03	20230502	19810	5.75	20240416	1.50	N	293490	100	82 억		9330409	N	N	143	N	00	N
39	20240424	111125	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21050	100	2	0.48	1284736200	61008	49.57	21150	21300	20900	27200	14700	20950	21058.49	11.29	0	-3790	21416	21182	20966	20732	20516	21300	20850	83	6250	100	15920	50	1	82625817	17393	-7.59	1.20	12	0.07	-2774.00	17565.00	41900	20230418	-49.76	19810	20240416	6.26	27700	-24.01	20240112	19810	6.26	20240416	41100	-48.78	20230502	19810	6.26	20240416	1.50	N	293490	100	82 억		9330409	N	N	143	N	00	N
40	20240424	101123	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21000	50	2	0.24	774850850	36687	29.81	21150	21300	20950	27200	14700	20950	21120.58	11.29	0	-1073	21416	21182	20966	20732	20516	21300	20850	83	6250	100	15920	50	1	82625817	17351	-7.57	1.20	12	0.04	-2774.00	17565.00	41900	20230418	-49.88	19810	20240416	6.01	27700	-24.19	20240112	19810	6.01	20240416	41100	-48.91	20230502	19810	6.01	20240416	1.50	N	293490	100	82 억		9330409	N	N	143	N	00	N
41	20240424	091127	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21200	250	2	1.19	206893300	9752	7.92	21150	21300	21150	27200	14700	20950	21215.47	11.29	0	2155	21416	21182	20966	20732	20516	21300	20850	83	6250	100	15920	50	1	82625817	17517	-7.64	1.21	12	0.01	-2774.00	17565.00	41900	20230418	-49.40	19810	20240416	7.02	27700	-23.47	20240112	19810	7.02	20240416	41100	-48.42	20230502	19810	7.02	20240416	1.50	N	293490	100	82 억		9330409	N	N	143	N	00	N
42	20240423	161100	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20950	50	2	0.24	2574628100	122456	90.53	20750	21200	20750	27150	14650	20900	21025.10	11.26	0	14556	21266	21082	20916	20732	20566	21000	20650	83	6250	100	15880	50	1	82625817	17310	-7.55	1.19	12	0.15	-2774.00	17565.00	42600	20230417	-50.82	19810	20240416	5.75	27700	-24.37	20240112	19810	5.75	20240416	41100	-49.03	20230502	19810	5.75	20240416	1.54	N	293490	100	82 억		9302488	N	N	143	N	00	N
43	20240423	151123	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21000	100	2	0.48	2411711150	114675	84.77	20750	21200	20750	27150	14650	20900	21030.98	11.26	0	13949	21266	21082	20916	20732	20566	21000	20650	83	6250	100	15880	50	1	82625817	17351	-7.57	1.20	12	0.14	-2774.00	17565.00	42600	20230417	-50.70	19810	20240416	6.01	27700	-24.19	20240112	19810	6.01	20240416	41100	-48.91	20230502	19810	6.01	20240416	1.54	N	293490	100	82 억		9302488	N	N	10	N	00	N
44	20240423	141121	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21050	150	2	0.72	2143310350	101886	75.32	20750	21200	20750	27150	14650	20900	21036.52	11.26	0	13630	21266	21082	20916	20732	20566	21000	20650	83	6250	100	15880	50	1	82625817	17393	-7.59	1.20	12	0.12	-2774.00	17565.00	42600	20230417	-50.59	19810	20240416	6.26	27700	-24.01	20240112	19810	6.26	20240416	41100	-48.78	20230502	19810	6.26	20240416	1.54	N	293490	100	82 억		9302488	N	N	10	N	00	N
45	20240423	131120	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21050	150	2	0.72	1884572450	89590	66.23	20750	21200	20750	27150	14650	20900	21035.71	11.26	0	15343	21266	21082	20916	20732	20566	21000	20650	83	6250	100	15880	50	1	82625817	17393	-7.59	1.20	12	0.11	-2774.00	17565.00	42600	20230417	-50.59	19810	20240416	6.26	27700	-24.01	20240112	19810	6.26	20240416	41100	-48.78	20230502	19810	6.26	20240416	1.54	N	293490	100	82 억		9302488	N	N	10	N	00	N
46	20240423	121118	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21050	150	2	0.72	1565133150	74417	55.01	20750	21200	20750	27150	14650	20900	21032.15	11.26	0	16357	21266	21082	20916	20732	20566	21000	20650	83	6250	100	15880	50	1	82625817	17393	-7.59	1.20	12	0.09	-2774.00	17565.00	42600	20230417	-50.59	19810	20240416	6.26	27700	-24.01	20240112	19810	6.26	20240416	41100	-48.78	20230502	19810	6.26	20240416	1.54	N	293490	100	82 억		9302488	N	N	10	N	00	N
47	20240423	111120	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21000	100	2	0.48	1422383600	67628	49.99	20750	21200	20750	27150	14650	20900	21032.71	11.26	0	15258	21266	21082	20916	20732	20566	21000	20650	83	6250	100	15880	50	1	82625817	17351	-7.57	1.20	12	0.08	-2774.00	17565.00	42600	20230417	-50.70	19810	20240416	6.01	27700	-24.19	20240112	19810	6.01	20240416	41100	-48.91	20230502	19810	6.01	20240416	1.54	N	293490	100	82 억		9302488	N	N	10	N	00	N
48	20240423	101117	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21100	200	2	0.96	1032085250	49108	36.30	20750	21200	20750	27150	14650	20900	21016.93	11.26	0	11662	21266	21082	20916	20732	20566	21000	20650	83	6250	100	15880	50	1	82625817	17434	-7.61	1.20	12	0.06	-2774.00	17565.00	42600	20230417	-50.47	19810	20240416	6.51	27700	-23.83	20240112	19810	6.51	20240416	41100	-48.66	20230502	19810	6.51	20240416	1.54	N	293490	100	82 억		9302488	N	N	10	N	00	N
49	20240423	091120	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21100	200	2	0.96	240295400	11510	8.51	20750	21100	20750	27150	14650	20900	20876.85	11.26	0	177	21266	21082	20916	20732	20566	21000	20650	83	6250	100	15880	50	1	82625817	17434	-7.61	1.20	12	0.01	-2774.00	17565.00	42600	20230417	-50.47	19810	20240416	6.51	27700	-23.83	20240112	19810	6.51	20240416	41100	-48.66	20230502	19810	6.51	20240416	1.54	N	293490	100	82 억		9302488	N	N	10	N	00	N
50	20240422	161115	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20900	150	2	0.72	2815612700	134816	74.59	20950	21100	20750	26950	14550	20750	20884.81	11.29	0	-14591	21216	20982	20616	20382	20016	21100	20500	83	6200	100	15770	50	1	82625817	17269	-7.53	1.19	12	0.16	-2774.00	17565.00	42600	20230414	-50.94	19810	20240416	5.50	27700	-24.55	20240112	19810	5.50	20240416	41100	-49.15	20230502	19810	5.50	20240416	1.53	N	293490	100	82 억		9328408	N	N	1	N	00	N
51	20240422	151113	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20900	150	2	0.72	2542733450	121762	67.37	20950	21100	20750	26950	14550	20750	20882.82	11.29	0	-6869	21216	20982	20616	20382	20016	21100	20500	83	6200	100	15770	50	1	82625817	17269	-7.53	1.19	12	0.15	-2774.00	17565.00	42600	20230414	-50.94	19810	20240416	5.50	27700	-24.55	20240112	19810	5.50	20240416	41100	-49.15	20230502	19810	5.50	20240416	1.53	N	293490	100	82 억		9328408	N	N	253	N	00	N
52	20240422	141114	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20850	100	2	0.48	1903215050	91092	50.40	20950	21100	20750	26950	14550	20750	20893.33	11.29	0	-6049	21216	20982	20616	20382	20016	21100	20500	83	6200	100	15770	50	1	82625817	17227	-7.52	1.19	12	0.11	-2774.00	17565.00	42600	20230414	-51.06	19810	20240416	5.25	27700	-24.73	20240112	19810	5.25	20240416	41100	-49.27	20230502	19810	5.25	20240416	1.53	N	293490	100	82 억		9328408	N	N	253	N	00	N
53	20240422	131112	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20900	150	2	0.72	1675844050	80198	44.37	20950	21100	20750	26950	14550	20750	20896.33	11.29	0	-5967	21216	20982	20616	20382	20016	21100	20500	83	6200	100	15770	50	1	82625817	17269	-7.53	1.19	12	0.10	-2774.00	17565.00	42600	20230414	-50.94	19810	20240416	5.50	27700	-24.55	20240112	19810	5.50	20240416	41100	-49.15	20230502	19810	5.50	20240416	1.53	N	293490	100	82 억		9328408	N	N	253	N	00	N
54	20240422	121110	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20800	50	2	0.24	1485854850	71080	39.33	20950	21100	20750	26950	14550	20750	20903.98	11.29	0	-8921	21216	20982	20616	20382	20016	21100	20500	83	6200	100	15770	50	1	82625817	17186	-7.50	1.18	12	0.09	-2774.00	17565.00	42600	20230414	-51.17	19810	20240416	5.00	27700	-24.91	20240112	19810	5.00	20240416	41100	-49.39	20230502	19810	5.00	20240416	1.53	N	293490	100	82 억		9328408	N	N	253	N	00	N
55	20240422	111112	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20800	50	2	0.24	1289186850	61625	34.10	20950	21100	20750	26950	14550	20750	20919.87	11.29	0	-6089	21216	20982	20616	20382	20016	21100	20500	83	6200	100	15770	50	1	82625817	17186	-7.50	1.18	12	0.07	-2774.00	17565.00	42600	20230414	-51.17	19810	20240416	5.00	27700	-24.91	20240112	19810	5.00	20240416	41100	-49.39	20230502	19810	5.00	20240416	1.53	N	293490	100	82 억		9328408	N	N	253	N	00	N
56	20240422	101113	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20850	100	2	0.48	987059650	47131	26.08	20950	21100	20750	26950	14550	20750	20942.90	11.29	0	-1326	21216	20982	20616	20382	20016	21100	20500	83	6200	100	15770	50	1	82625817	17227	-7.52	1.19	12	0.06	-2774.00	17565.00	42600	20230414	-51.06	19810	20240416	5.25	27700	-24.73	20240112	19810	5.25	20240416	41100	-49.27	20230502	19810	5.25	20240416	1.53	N	293490	100	82 억		9328408	N	N	253	N	00	N
57	20240422	091114	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21000	250	2	1.20	272653350	12983	7.18	20950	21100	20900	26950	14550	20750	21000.80	11.29	0	4447	21216	20982	20616	20382	20016	21100	20500	83	6200	100	15770	50	1	82625817	17351	-7.57	1.20	12	0.02	-2774.00	17565.00	42600	20230414	-50.70	19810	20240416	6.01	27700	-24.19	20240112	19810	6.01	20240416	41100	-48.91	20230502	19810	6.01	20240416	1.53	N	293490	100	82 억		9328408	N	N	253	N	00	N
58	20240419	161021	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20750	0	3	0.00	3696860550	179878	133.37	20350	20850	20250	26950	14550	20750	20551.69	11.25	0	51974	21083	20916	20633	20466	20183	21000	20550	83	6200	100	15770	50	1	82625817	17145	-7.48	1.18	12	0.22	-2774.00	17565.00	42600	20230414	-51.29	19810	20240416	4.75	27700	-25.09	20240112	19810	4.75	20240416	41300	-49.76	20230419	19810	4.75	20240416	1.55	N	293490	100	82 억		9296745	N	N	253	N	00	N
59	20240419	151028	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20600	-150	5	-0.72	3543226400	172463	127.87	20350	20850	20250	26950	14550	20750	20544.79	11.25	0	50498	21083	20916	20633	20466	20183	21000	20550	83	6200	100	15770	50	1	82625817	17021	-7.43	1.17	12	0.21	-2774.00	17565.00	42600	20230414	-51.64	19810	20240416	3.99	27700	-25.63	20240112	19810	3.99	20240416	41300	-50.12	20230419	19810	3.99	20240416	1.55	N	293490	100	82 억		9296745	N	N	3	N	00	N
60	20240419	141021	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20700	-50	5	-0.24	3236792300	157616	116.87	20350	20850	20250	26950	14550	20750	20535.87	11.25	0	50053	21083	20916	20633	20466	20183	21000	20550	83	6200	100	15770	50	1	82625817	17104	-7.46	1.18	12	0.19	-2774.00	17565.00	42600	20230414	-51.41	19810	20240416	4.49	27700	-25.27	20240112	19810	4.49	20240416	41300	-49.88	20230419	19810	4.49	20240416	1.55	N	293490	100	82 억		9296745	N	N	3	N	00	N
61	20240419	131021	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20700	-50	5	-0.24	2985664400	145500	107.88	20350	20850	20250	26950	14550	20750	20519.95	11.25	0	49354	21083	20916	20633	20466	20183	21000	20550	83	6200	100	15770	50	1	82625817	17104	-7.46	1.18	12	0.18	-2774.00	17565.00	42600	20230414	-51.41	19810	20240416	4.49	27700	-25.27	20240112	19810	4.49	20240416	41300	-49.88	20230419	19810	4.49	20240416	1.55	N	293490	100	82 억		9296745	N	N	3	N	00	N
62	20240419	121017	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20650	-100	5	-0.48	2778715450	135491	100.46	20350	20850	20250	26950	14550	20750	20508.40	11.25	0	47138	21083	20916	20633	20466	20183	21000	20550	83	6200	100	15770	50	1	82625817	17062	-7.44	1.18	12	0.16	-2774.00	17565.00	42600	20230414	-51.53	19810	20240416	4.24	27700	-25.45	20240112	19810	4.24	20240416	41300	-50.00	20230419	19810	4.24	20240416	1.55	N	293490	100	82 억		9296745	N	N	3	N	00	N
63	20240419	111031	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20500	-250	5	-1.20	2300485900	112140	83.15	20350	20850	20250	26950	14550	20750	20514.30	11.25	0	34128	21083	20916	20633	20466	20183	21000	20550	83	6200	100	15770	50	1	82625817	16938	-7.39	1.17	12	0.14	-2774.00	17565.00	42600	20230414	-51.88	19810	20240416	3.48	27700	-25.99	20240112	19810	3.48	20240416	41300	-50.36	20230419	19810	3.48	20240416	1.55	N	293490	100	82 억		9296745	N	N	3	N	00	N
64	20240419	101026	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20750	0	3	0.00	1448316300	70658	52.39	20350	20850	20250	26950	14550	20750	20497.38	11.25	0	12660	21083	20916	20633	20466	20183	21000	20550	83	6200	100	15770	50	1	82625817	17145	-7.48	1.18	12	0.09	-2774.00	17565.00	42600	20230414	-51.29	19810	20240416	4.75	27700	-25.09	20240112	19810	4.75	20240416	41300	-49.76	20230419	19810	4.75	20240416	1.55	N	293490	100	82 억		9296745	N	N	3	N	00	N
65	20240419	091016	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20350	-400	5	-1.93	557112950	27368	20.29	20350	20550	20250	26950	14550	20750	20355.64	11.25	0	746	21083	20916	20633	20466	20183	21000	20550	83	6200	100	15770	50	1	82625817	16814	-7.34	1.16	12	0.03	-2774.00	17565.00	42600	20230414	-52.23	19810	20240416	2.73	27700	-26.53	20240112	19810	2.73	20240416	41300	-50.73	20230419	19810	2.73	20240416	1.55	N	293490	100	82 억		9296745	N	N	3	N	00	N
66	20240418	161018	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20750	0	3	0.00	2765551400	133922	61.78	20350	20800	20350	26950	14550	20750	20649.52	11.28	0	-21687	21283	21016	20533	20266	19783	21150	20400	83	6200	100	15770	50	1	82625817	17145	-7.48	1.18	12	0.16	-2774.00	17565.00	42600	20230414	-51.29	19810	20240416	4.75	27700	-25.09	20240112	19810	4.75	20240416	41900	-50.48	20230418	19810	4.75	20240416	1.57	N	293490	100	82 억		9323934	N	N	3	N	00	N
67	20240418	151017	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20800	50	2	0.24	2606943700	126282	58.25	20350	20800	20350	26950	14550	20750	20643.82	11.28	0	-19221	21283	21016	20533	20266	19783	21150	20400	83	6200	100	15770	50	1	82625817	17186	-7.50	1.18	12	0.15	-2774.00	17565.00	42600	20230414	-51.17	19810	20240416	5.00	27700	-24.91	20240112	19810	5.00	20240416	41900	-50.36	20230418	19810	5.00	20240416	1.57	N	293490	100	82 억		9323934	N	N	136	N	00	N
68	20240418	141024	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20700	-50	5	-0.24	2043642600	99109	45.72	20350	20800	20350	26950	14550	20750	20620.15	11.28	0	-19810	21283	21016	20533	20266	19783	21150	20400	83	6200	100	15770	50	1	82625817	17104	-7.46	1.18	12	0.12	-2774.00	17565.00	42600	20230414	-51.41	19810	20240416	4.49	27700	-25.27	20240112	19810	4.49	20240416	41900	-50.60	20230418	19810	4.49	20240416	1.57	N	293490	100	82 억		9323934	N	N	136	N	00	N
69	20240418	131015	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20700	-50	5	-0.24	1764422550	85600	39.49	20350	20800	20350	26950	14550	20750	20612.41	11.28	0	-17471	21283	21016	20533	20266	19783	21150	20400	83	6200	100	15770	50	1	82625817	17104	-7.46	1.18	12	0.10	-2774.00	17565.00	42600	20230414	-51.41	19810	20240416	4.49	27700	-25.27	20240112	19810	4.49	20240416	41900	-50.60	20230418	19810	4.49	20240416	1.57	N	293490	100	82 억		9323934	N	N	136	N	00	N
70	20240418	121015	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20750	0	3	0.00	1395380500	67757	31.26	20350	20750	20350	26950	14550	20750	20593.89	11.28	0	-11286	21283	21016	20533	20266	19783	21150	20400	83	6200	100	15770	50	1	82625817	17145	-7.48	1.18	12	0.08	-2774.00	17565.00	42600	20230414	-51.29	19810	20240416	4.75	27700	-25.09	20240112	19810	4.75	20240416	41900	-50.48	20230418	19810	4.75	20240416	1.57	N	293490	100	82 억		9323934	N	N	136	N	00	N
71	20240418	111022	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20650	-100	5	-0.48	1234507150	59986	27.67	20350	20750	20350	26950	14550	20750	20579.91	11.28	0	-9003	21283	21016	20533	20266	19783	21150	20400	83	6200	100	15770	50	1	82625817	17062	-7.44	1.18	12	0.07	-2774.00	17565.00	42600	20230414	-51.53	19810	20240416	4.24	27700	-25.45	20240112	19810	4.24	20240416	41900	-50.72	20230418	19810	4.24	20240416	1.57	N	293490	100	82 억		9323934	N	N	136	N	00	N
72	20240418	101018	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20750	0	3	0.00	896914300	43649	20.14	20350	20750	20350	26950	14550	20750	20548.32	11.28	0	-2028	21283	21016	20533	20266	19783	21150	20400	83	6200	100	15770	50	1	82625817	17145	-7.48	1.18	12	0.05	-2774.00	17565.00	42600	20230414	-51.29	19810	20240416	4.75	27700	-25.09	20240112	19810	4.75	20240416	41900	-50.48	20230418	19810	4.75	20240416	1.57	N	293490	100	82 억		9323934	N	N	136	N	00	N
73	20240418	091015	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20600	-150	5	-0.72	417501850	20430	9.42	20350	20650	20350	26950	14550	20750	20435.68	11.28	0	5351	21283	21016	20533	20266	19783	21150	20400	83	6200	100	15770	50	1	82625817	17021	-7.43	1.17	12	0.02	-2774.00	17565.00	42600	20230414	-51.64	19810	20240416	3.99	27700	-25.63	20240112	19810	3.99	20240416	41900	-50.84	20230418	19810	3.99	20240416	1.57	N	293490	100	82 억		9323934	N	N	136	N	00	N
74	20240417	161007	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20750	550	2	2.72	4356114900	212109	77.44	20050	20800	20050	26250	14150	20200	20536.99	11.24	0	18711	20526	20362	20086	19922	19646	20445	20005	83	6050	100	15350	50	1	82625817	17145	-7.48	1.18	12	0.26	-2774.00	17565.00	42600	20230414	-51.29	19810	20240416	4.75	27700	-25.09	20240112	19810	4.75	20240416	42600	-51.29	20230417	19810	4.75	20240416	1.58	N	293490	100	82 억		9286950	N	N	136	N	00	N
75	20240417	151023	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20650	450	2	2.23	4051477300	197380	72.06	20050	20800	20050	26250	14150	20200	20526.29	11.24	0	14673	20526	20362	20086	19922	19646	20445	20005	83	6050	100	15350	50	1	82625817	17062	-7.44	1.18	12	0.24	-2774.00	17565.00	42600	20230414	-51.53	19810	20240416	4.24	27700	-25.45	20240112	19810	4.24	20240416	42600	-51.53	20230417	19810	4.24	20240416	1.58	N	293490	100	82 억		9286950	N	N	19	N	00	N
76	20240417	141019	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20700	500	2	2.48	3437785350	167715	61.23	20050	20800	20050	26250	14150	20200	20497.79	11.24	0	4855	20526	20362	20086	19922	19646	20445	20005	83	6050	100	15350	50	1	82625817	17104	-7.46	1.18	12	0.20	-2774.00	17565.00	42600	20230414	-51.41	19810	20240416	4.49	27700	-25.27	20240112	19810	4.49	20240416	42600	-51.41	20230417	19810	4.49	20240416	1.58	N	293490	100	82 억		9286950	N	N	19	N	00	N
77	20240417	131020	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20600	400	2	1.98	2835308100	138462	50.55	20050	20800	20050	26250	14150	20200	20477.17	11.24	0	841	20526	20362	20086	19922	19646	20445	20005	83	6050	100	15350	50	1	82625817	17021	-7.43	1.17	12	0.17	-2774.00	17565.00	42600	20230414	-51.64	19810	20240416	3.99	27700	-25.63	20240112	19810	3.99	20240416	42600	-51.64	20230417	19810	3.99	20240416	1.58	N	293490	100	82 억		9286950	N	N	19	N	00	N
78	20240417	121021	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20550	350	2	1.73	2462156800	120369	43.95	20050	20800	20050	26250	14150	20200	20455.08	11.24	0	2835	20526	20362	20086	19922	19646	20445	20005	83	6050	100	15350	50	1	82625817	16980	-7.41	1.17	12	0.15	-2774.00	17565.00	42600	20230414	-51.76	19810	20240416	3.74	27700	-25.81	20240112	19810	3.74	20240416	42600	-51.76	20230417	19810	3.74	20240416	1.58	N	293490	100	82 억		9286950	N	N	19	N	00	N
79	20240417	111024	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20500	300	2	1.49	1508443950	74181	27.08	20050	20500	20050	26250	14150	20200	20334.65	11.24	0	6793	20526	20362	20086	19922	19646	20445	20005	83	6050	100	15350	50	1	82625817	16938	-7.39	1.17	12	0.09	-2774.00	17565.00	42600	20230414	-51.88	19810	20240416	3.48	27700	-25.99	20240112	19810	3.48	20240416	42600	-51.88	20230417	19810	3.48	20240416	1.58	N	293490	100	82 억		9286950	N	N	19	N	00	N
80	20240417	101015	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20300	100	2	0.50	1024770600	50476	18.43	20050	20450	20050	26250	14150	20200	20302.15	11.24	0	2453	20526	20362	20086	19922	19646	20445	20005	83	6050	100	15350	50	1	82625817	16773	-7.32	1.16	12	0.06	-2774.00	17565.00	42600	20230414	-52.35	19810	20240416	2.47	27700	-26.71	20240112	19810	2.47	20240416	42600	-52.35	20230417	19810	2.47	20240416	1.58	N	293490	100	82 억		9286950	N	N	19	N	00	N
81	20240417	091012	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20350	150	2	0.74	376971450	18641	6.81	20050	20400	20050	26250	14150	20200	20222.71	11.24	0	2464	20526	20362	20086	19922	19646	20445	20005	83	6050	100	15350	50	1	82625817	16814	-7.34	1.16	12	0.02	-2774.00	17565.00	42600	20230414	-52.23	19810	20240416	2.73	27700	-26.53	20240112	19810	2.73	20240416	42600	-52.23	20230417	19810	2.73	20240416	1.58	N	293490	100	82 억		9286950	N	N	19	N	00	N
82	20240416	161016	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20200	200	2	1.00	5451313440	272390	111.84	19810	20250	19810	26000	14000	20000	20012.49	11.21	0	6808	20426	20212	20086	19872	19746	20150	19810	83	6000	100	15200	50	1	82625817	16690	-7.28	1.15	12	0.33	-2774.00	17565.00	42600	20230414	-52.58	19810	20240416	1.97	27700	-27.08	20240112	19810	1.97	20240416	42600	-52.58	20230417	19810	1.97	20240416	1.56	N	293490	100	82 억		9259549	N	N	19	N	00	N
83	20240416	151016	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20100	100	2	0.50	4992017740	249634	102.49	19810	20200	19810	26000	14000	20000	19997.35	11.21	0	9449	20426	20212	20086	19872	19746	20150	19810	83	6000	100	15200	50	1	82625817	16608	-7.25	1.14	12	0.30	-2774.00	17565.00	42600	20230414	-52.82	19810	20240416	1.46	27700	-27.44	20240112	19810	1.46	20240416	42600	-52.82	20230417	19810	1.46	20240416	1.56	N	293490	100	82 억		9259549	N	N	1197	N	00	N
84	20240416	141016	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20100	100	2	0.50	4425436190	221484	90.94	19810	20200	19810	26000	14000	20000	19980.84	11.21	0	3467	20426	20212	20086	19872	19746	20150	19810	83	6000	100	15200	50	1	82625817	16608	-7.25	1.14	12	0.27	-2774.00	17565.00	42600	20230414	-52.82	19810	20240416	1.46	27700	-27.44	20240112	19810	1.46	20240416	42600	-52.82	20230417	19810	1.46	20240416	1.56	N	293490	100	82 억		9259549	N	N	1197	N	00	N
85	20240416	131014	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20150	150	2	0.75	3861681090	193477	79.44	19810	20200	19810	26000	14000	20000	19959.38	11.21	0	388	20426	20212	20086	19872	19746	20150	19810	83	6000	100	15200	50	1	82625817	16649	-7.26	1.15	12	0.23	-2774.00	17565.00	42600	20230414	-52.70	19810	20240416	1.72	27700	-27.26	20240112	19810	1.72	20240416	42600	-52.70	20230417	19810	1.72	20240416	1.56	N	293490	100	82 억		9259549	N	N	1197	N	00	N
86	20240416	121016	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20050	50	2	0.25	3234582650	162163	66.58	19810	20200	19810	26000	14000	20000	19946.49	11.21	0	-3940	20426	20212	20086	19872	19746	20150	19810	83	6000	100	15200	50	1	82625817	16566	-7.23	1.14	12	0.20	-2774.00	17565.00	42600	20230414	-52.93	19810	20240416	1.21	27700	-27.62	20240112	19810	1.21	20240416	42600	-52.93	20230417	19810	1.21	20240416	1.56	N	293490	100	82 억		9259549	N	N	1197	N	00	N
87	20240416	111012	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	19900	-100	5	-0.50	2350332750	117915	48.41	19810	20200	19810	26000	14000	20000	19932.43	11.21	0	-4099	20426	20212	20086	19872	19746	20150	19810	83	6000	100	15200	10	1	82625817	16443	-7.17	1.13	12	0.14	-2774.00	17565.00	42600	20230414	-53.29	19810	20240416	0.45	27700	-28.16	20240112	19810	0.45	20240416	42600	-53.29	20230417	19810	0.45	20240416	1.56	N	293490	100	82 억		9259549	N	N	1197	N	00	N
88	20240416	101004	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20050	50	2	0.25	1554695400	77961	32.01	19810	20200	19810	26000	14000	20000	19941.96	11.21	0	1661	20426	20212	20086	19872	19746	20150	19810	83	6000	100	15200	50	1	82625817	16566	-7.23	1.14	12	0.09	-2774.00	17565.00	42600	20230414	-52.93	19810	20240416	1.21	27700	-27.62	20240112	19810	1.21	20240416	42600	-52.93	20230417	19810	1.21	20240416	1.56	N	293490	100	82 억		9259549	N	N	1197	N	00	N
89	20240416	091004	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	19930	-70	5	-0.35	405323790	20369	8.36	19810	20000	19810	26000	14000	20000	19899.05	11.21	0	-2649	20426	20212	20086	19872	19746	20150	19810	83	6000	100	15200	10	1	82625817	16467	-7.18	1.13	12	0.02	-2774.00	17565.00	42600	20230414	-53.22	19810	20240416	0.61	27700	-28.05	20240112	19810	0.61	20240416	42600	-53.22	20230417	19810	0.61	20240416	1.56	N	293490	100	82 억		9259549	N	N	1197	N	00	N
90	20240415	161002	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20000	-550	5	-2.68	4839506690	241072	115.69	20200	20300	19960	26700	14400	20550	20075.20	11.18	0	27596	21350	20950	20750	20350	20150	20850	20250	83	6150	100	15610	50	1	82625817	16525	-7.21	1.14	12	0.29	-2774.00	17565.00	42600	20230414	-53.05	19960	20240415	0.20	27700	-27.80	20240112	19960	0.20	20240415	42600	-53.05	20230417	19960	0.20	20240415	1.58	N	293490	100	82 억		9237181	N	N	1197	N	00	N
91	20240415	151007	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20100	-450	5	-2.19	4415225740	219873	105.52	20200	20300	19960	26700	14400	20550	20080.79	11.18	0	24658	21350	20950	20750	20350	20150	20850	20250	83	6150	100	15610	50	1	82625817	16608	-7.25	1.14	12	0.27	-2774.00	17565.00	42600	20230414	-52.82	19960	20240415	0.70	27700	-27.44	20240112	19960	0.70	20240415	42600	-52.82	20230417	19960	0.70	20240415	1.58	N	293490	100	82 억		9237181	N	N	229	N	00	N
92	20240415	141000	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20150	-400	5	-1.95	3855527240	191993	92.14	20200	20300	19960	26700	14400	20550	20081.60	11.18	0	27263	21350	20950	20750	20350	20150	20850	20250	83	6150	100	15610	50	1	82625817	16649	-7.26	1.15	12	0.23	-2774.00	17565.00	42600	20230414	-52.70	19960	20240415	0.95	27700	-27.26	20240112	19960	0.95	20240415	42600	-52.70	20230417	19960	0.95	20240415	1.58	N	293490	100	82 억		9237181	N	N	229	N	00	N
93	20240415	130949	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20100	-450	5	-2.19	3463621740	172474	82.77	20200	20300	19960	26700	14400	20550	20081.99	11.18	0	24120	21350	20950	20750	20350	20150	20850	20250	83	6150	100	15610	50	1	82625817	16608	-7.25	1.14	12	0.21	-2774.00	17565.00	42600	20230414	-52.82	19960	20240415	0.70	27700	-27.44	20240112	19960	0.70	20240415	42600	-52.82	20230417	19960	0.70	20240415	1.58	N	293490	100	82 억		9237181	N	N	229	N	00	N
94	20240415	121005	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20050	-500	5	-2.43	3200973440	159385	76.49	20200	20300	19960	26700	14400	20550	20083.27	11.18	0	24570	21350	20950	20750	20350	20150	20850	20250	83	6150	100	15610	50	1	82625817	16566	-7.23	1.14	12	0.19	-2774.00	17565.00	42600	20230414	-52.93	19960	20240415	0.45	27700	-27.62	20240112	19960	0.45	20240415	42600	-52.93	20230417	19960	0.45	20240415	1.58	N	293490	100	82 억		9237181	N	N	229	N	00	N
95	20240415	111004	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20100	-450	5	-2.19	2795892290	139209	66.81	20200	20300	19960	26700	14400	20550	20084.12	11.18	0	26764	21350	20950	20750	20350	20150	20850	20250	83	6150	100	15610	50	1	82625817	16608	-7.25	1.14	12	0.17	-2774.00	17565.00	42600	20230414	-52.82	19960	20240415	0.70	27700	-27.44	20240112	19960	0.70	20240415	42600	-52.82	20230417	19960	0.70	20240415	1.58	N	293490	100	82 억		9237181	N	N	229	N	00	N
96	20240415	100958	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20200	-350	5	-1.70	2456526140	122312	58.70	20200	20300	19960	26700	14400	20550	20084.09	11.18	0	27366	21350	20950	20750	20350	20150	20850	20250	83	6150	100	15610	50	1	82625817	16690	-7.28	1.15	12	0.15	-2774.00	17565.00	42600	20230414	-52.58	19960	20240415	1.20	27700	-27.08	20240112	19960	1.20	20240415	42600	-52.58	20230417	19960	1.20	20240415	1.58	N	293490	100	82 억		9237181	N	N	229	N	00	N
97	20240415	091007	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20050	-500	5	-2.43	810625850	40342	19.36	20200	20300	19960	26700	14400	20550	20093.81	11.18	0	3332	21350	20950	20750	20350	20150	20850	20250	83	6150	100	15610	50	1	82625817	16566	-7.23	1.14	12	0.05	-2774.00	17565.00	42600	20230414	-52.93	19960	20240415	0.45	27700	-27.62	20240112	19960	0.45	20240415	42600	-52.93	20230417	19960	0.45	20240415	1.58	N	293490	100	82 억		9237181	N	N	229	N	00	N
98	20240412	160957	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20550	-400	5	-1.91	4283446750	206632	81.96	21000	21150	20550	27200	14700	20950	20730.53	11.19	0	-45472	21416	21182	20966	20732	20516	21075	20625	83	6250	100	15920	50	1	82625817	16980	-7.41	1.17	12	0.25	-2774.00	17565.00	42600	20230414	-51.76	20550	20240412	0.00	27700	-25.81	20240112	20550	0.00	20240412	42600	-51.76	20230414	20550	0.00	20240412	1.59	N	293490	100	82 억		9248224	N	N	229	N	00	N
99	20240412	151000	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20600	-350	5	-1.67	3930901450	189501	75.16	21000	21150	20550	27200	14700	20950	20743.43	11.19	0	-45594	21416	21182	20966	20732	20516	21075	20625	83	6250	100	15920	50	1	82625817	17021	-7.43	1.17	12	0.23	-2774.00	17565.00	42600	20230414	-51.64	20550	20240412	0.24	27700	-25.63	20240112	20550	0.24	20240412	42600	-51.64	20230414	20550	0.24	20240412	1.59	N	293490	100	82 억		9248224	N	N	0	N	00	N
100	20240412	140956	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20600	-350	5	-1.67	3417258000	164578	65.28	21000	21150	20600	27200	14700	20950	20763.76	11.19	0	-44930	21416	21182	20966	20732	20516	21075	20625	83	6250	100	15920	50	1	82625817	17021	-7.43	1.17	12	0.20	-2774.00	17565.00	42600	20230414	-51.64	20600	20240412	0.00	27700	-25.63	20240112	20600	0.00	20240412	42600	-51.64	20230414	20600	0.00	20240412	1.59	N	293490	100	82 억		9248224	N	N	0	N	00	N
101	20240412	130946	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20650	-300	5	-1.43	3032015750	145902	57.87	21000	21150	20600	27200	14700	20950	20781.18	11.19	0	-42589	21416	21182	20966	20732	20516	21075	20625	83	6250	100	15920	50	1	82625817	17062	-7.44	1.18	12	0.18	-2774.00	17565.00	42600	20230414	-51.53	20600	20240412	0.24	27700	-25.45	20240112	20600	0.24	20240412	42600	-51.53	20230414	20600	0.24	20240412	1.59	N	293490	100	82 억		9248224	N	N	0	N	00	N
102	20240412	120951	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20650	-300	5	-1.43	2444414300	117424	46.57	21000	21150	20600	27200	14700	20950	20816.99	11.19	0	-36718	21416	21182	20966	20732	20516	21075	20625	83	6250	100	15920	50	1	82625817	17062	-7.44	1.18	12	0.14	-2774.00	17565.00	42600	20230414	-51.53	20600	20240412	0.24	27700	-25.45	20240112	20600	0.24	20240412	42600	-51.53	20230414	20600	0.24	20240412	1.59	N	293490	100	82 억		9248224	N	N	0	N	00	N
103	20240412	110951	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20800	-150	5	-0.72	1535372800	73527	29.16	21000	21150	20650	27200	14700	20950	20881.76	11.19	0	-19143	21416	21182	20966	20732	20516	21075	20625	83	6250	100	15920	50	1	82625817	17186	-7.50	1.18	12	0.09	-2774.00	17565.00	42600	20230414	-51.17	20650	20240412	0.73	27700	-24.91	20240112	20650	0.73	20240412	42600	-51.17	20230414	20650	0.73	20240412	1.59	N	293490	100	82 억		9248224	N	N	0	N	00	N
104	20240412	100952	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20950	0	3	0.00	1139361200	54552	21.64	21000	21150	20650	27200	14700	20950	20885.78	11.19	0	-14216	21416	21182	20966	20732	20516	21075	20625	83	6250	100	15920	50	1	82625817	17310	-7.55	1.19	12	0.07	-2774.00	17565.00	42600	20230414	-50.82	20650	20240412	1.45	27700	-24.37	20240112	20650	1.45	20240412	42600	-50.82	20230414	20650	1.45	20240412	1.59	N	293490	100	82 억		9248224	N	N	0	N	00	N
105	20240412	090953	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21000	50	2	0.24	319206150	15153	6.01	21000	21150	20950	27200	14700	20950	21065.54	11.19	0	-7802	21416	21182	20966	20732	20516	21075	20625	83	6250	100	15920	50	1	82625817	17351	-7.57	1.20	12	0.02	-2774.00	17565.00	42600	20230414	-50.70	20750	20240411	1.20	27700	-24.19	20240112	20750	1.20	20240411	42600	-50.70	20230414	20750	1.20	20240411	1.59	N	293490	100	82 억		9248224	N	N	0	N	00	N
106	20240411	160949	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20950	-250	5	-1.18	5235293900	250216	118.82	21200	21200	20750	27550	14850	21200	20922.95	11.17	0	9931	21800	21500	21350	21050	20900	21425	20975	83	6350	100	16110	50	1	82625817	17310	-7.55	1.19	12	0.30	-2774.00	17565.00	42600	20230414	-50.82	20750	20240411	0.96	27700	-24.37	20240112	20750	0.96	20240411	42600	-50.82	20230414	20750	0.96	20240411	1.57	N	293490	100	82 억		9226639	N	N	644	N	00	N
107	20240411	150953	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20900	-300	5	-1.42	3686147450	176263	83.70	21200	21200	20750	27550	14850	21200	20912.75	11.17	0	16887	21800	21500	21350	21050	20900	21425	20975	83	6350	100	16110	50	1	82625817	17269	-7.53	1.19	12	0.21	-2774.00	17565.00	42600	20230414	-50.94	20750	20240411	0.72	27700	-24.55	20240112	20750	0.72	20240411	42600	-50.94	20230414	20750	0.72	20240411	1.57	N	293490	100	82 억		9226639	N	N	644	N	00	N
108	20240411	140951	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20950	-250	5	-1.18	3310340750	158314	75.18	21200	21200	20750	27550	14850	21200	20909.95	11.17	0	12171	21800	21500	21350	21050	20900	21425	20975	83	6350	100	16110	50	1	82625817	17310	-7.55	1.19	12	0.19	-2774.00	17565.00	42600	20230414	-50.82	20750	20240411	0.96	27700	-24.37	20240112	20750	0.96	20240411	42600	-50.82	20230414	20750	0.96	20240411	1.57	N	293490	100	82 억		9226639	N	N	644	N	00	N
109	20240411	130938	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20950	-250	5	-1.18	2998118300	143405	68.10	21200	21200	20750	27550	14850	21200	20906.63	11.17	0	10505	21800	21500	21350	21050	20900	21425	20975	83	6350	100	16110	50	1	82625817	17310	-7.55	1.19	12	0.17	-2774.00	17565.00	42600	20230414	-50.82	20750	20240411	0.96	27700	-24.37	20240112	20750	0.96	20240411	42600	-50.82	20230414	20750	0.96	20240411	1.57	N	293490	100	82 억		9226639	N	N	644	N	00	N
110	20240411	120952	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20900	-300	5	-1.42	2747291150	131402	62.40	21200	21200	20750	27550	14850	21200	20907.51	11.17	0	9510	21800	21500	21350	21050	20900	21425	20975	83	6350	100	16110	50	1	82625817	17269	-7.53	1.19	12	0.16	-2774.00	17565.00	42600	20230414	-50.94	20750	20240411	0.72	27700	-24.55	20240112	20750	0.72	20240411	42600	-50.94	20230414	20750	0.72	20240411	1.57	N	293490	100	82 억		9226639	N	N	644	N	00	N
111	20240411	110943	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	21000	-200	5	-0.94	2390805300	114346	54.30	21200	21200	20750	27550	14850	21200	20908.49	11.17	0	7496	21800	21500	21350	21050	20900	21425	20975	83	6350	100	16110	50	1	82625817	17351	-7.57	1.20	12	0.14	-2774.00	17565.00	42600	20230414	-50.70	20750	20240411	1.20	27700	-24.19	20240112	20750	1.20	20240411	42600	-50.70	20230414	20750	1.20	20240411	1.57	N	293490	100	82 억		9226639	N	N	644	N	00	N
112	20240411	100950	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	21050	-150	5	-0.71	1824907450	87326	41.47	21200	21200	20750	27550	14850	21200	20897.61	11.17	0	4546	21800	21500	21350	21050	20900	21425	20975	83	6350	100	16110	50	1	82625817	17393	-7.59	1.20	12	0.11	-2774.00	17565.00	42600	20230414	-50.59	20750	20240411	1.45	27700	-24.01	20240112	20750	1.45	20240411	42600	-50.59	20230414	20750	1.45	20240411	1.57	N	293490	100	82 억		9226639	N	N	644	N	00	N
113	20240411	090949	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	20950	-250	5	-1.18	539767300	25782	12.24	21200	21200	20750	27550	14850	21200	20935.72	11.17	0	53	21800	21500	21350	21050	20900	21425	20975	83	6350	100	16110	50	1	82625817	17310	-7.55	1.19	12	0.03	-2774.00	17565.00	42600	20230414	-50.82	20750	20240411	0.96	27700	-24.37	20240112	20750	0.96	20240411	42600	-50.82	20230414	20750	0.96	20240411	1.57	N	293490	100	82 억		9226639	N	N	644	N	00	N
114	20240409	160932	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	21200	-150	5	-0.70	4374694500	205056	73.26	21350	21650	21200	27750	14950	21350	21336.22	11.20	0	-20601	22150	21750	21500	21100	20850	21625	20975	83	6400	100	16220	50	1	82625817	17517	-7.64	1.21	12	0.25	-2774.00	17565.00	42600	20230414	-50.23	21200	20240409	0.00	27700	-23.47	20240112	21200	0.00	20240409	42600	-50.23	20230414	21200	0.00	20240409	1.59	N	293490	100	82 억		9258120	N	N	644	N	00	N
115	20240409	150937	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	21300	-50	5	-0.23	3888727050	182169	65.08	21350	21650	21200	27750	14950	21350	21346.81	11.20	0	-23457	22150	21750	21500	21100	20850	21625	20975	83	6400	100	16220	50	1	82625817	17599	-7.68	1.21	12	0.22	-2774.00	17565.00	42600	20230414	-50.00	21200	20240409	0.47	27700	-23.10	20240112	21200	0.47	20240409	42600	-50.00	20230414	21200	0.47	20240409	1.59	N	293490	100	82 억		9258120	N	N	5096	N	00	N
116	20240409	140942	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	21200	-150	5	-0.70	3006548650	140620	50.24	21350	21650	21200	27750	14950	21350	21380.66	11.20	0	-25952	22150	21750	21500	21100	20850	21625	20975	83	6400	100	16220	50	1	82625817	17517	-7.64	1.21	12	0.17	-2774.00	17565.00	42600	20230414	-50.23	21200	20240409	0.00	27700	-23.47	20240112	21200	0.00	20240409	42600	-50.23	20230414	21200	0.00	20240409	1.59	N	293490	100	82 억		9258120	N	N	5096	N	00	N
117	20240409	130935	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	21250	-100	5	-0.47	2332137750	108883	38.90	21350	21650	21250	27750	14950	21350	21418.75	11.20	0	-19309	22150	21750	21500	21100	20850	21625	20975	83	6400	100	16220	50	1	82625817	17558	-7.66	1.21	12	0.13	-2774.00	17565.00	42600	20230414	-50.12	21250	20240409	0.00	27700	-23.29	20240112	21250	0.00	20240409	42600	-50.12	20230414	21250	0.00	20240409	1.59	N	293490	100	82 억		9258120	N	N	5096	N	00	N
118	20240409	120939	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	21300	-50	5	-0.23	2091257000	97568	34.86	21350	21650	21250	27750	14950	21350	21433.84	11.20	0	-16729	22150	21750	21500	21100	20850	21625	20975	83	6400	100	16220	50	1	82625817	17599	-7.68	1.21	12	0.12	-2774.00	17565.00	42600	20230414	-50.00	21250	20240409	0.24	27700	-23.10	20240112	21250	0.24	20240409	42600	-50.00	20230414	21250	0.24	20240409	1.59	N	293490	100	82 억		9258120	N	N	5096	N	00	N
119	20240409	110937	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	21300	-50	5	-0.23	1812255050	84482	30.18	21350	21650	21250	27750	14950	21350	21451.38	11.20	0	-13167	22150	21750	21500	21100	20850	21625	20975	83	6400	100	16220	50	1	82625817	17599	-7.68	1.21	12	0.10	-2774.00	17565.00	42600	20230414	-50.00	21250	20240409	0.24	27700	-23.10	20240112	21250	0.24	20240409	42600	-50.00	20230414	21250	0.24	20240409	1.59	N	293490	100	82 억		9258120	N	N	5096	N	00	N
120	20240409	100931	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21500	150	2	0.70	1075817750	49984	17.86	21350	21650	21300	27750	14950	21350	21523.25	11.20	0	-758	22150	21750	21500	21100	20850	21625	20975	83	6400	100	16220	50	1	82625817	17765	-7.75	1.22	12	0.06	-2774.00	17565.00	42600	20230414	-49.53	21250	20240408	1.18	27700	-22.38	20240112	21250	1.18	20240408	42600	-49.53	20230414	21250	1.18	20240408	1.59	N	293490	100	82 억		9258120	N	N	5096	N	00	N
121	20240409	090949	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21500	150	2	0.70	357848900	16659	5.95	21350	21650	21300	27750	14950	21350	21480.82	11.20	0	-6	22150	21750	21500	21100	20850	21625	20975	83	6400	100	16220	50	1	82625817	17765	-7.75	1.22	12	0.02	-2774.00	17565.00	42600	20230414	-49.53	21250	20240408	1.18	27700	-22.38	20240112	21250	1.18	20240408	42600	-49.53	20230414	21250	1.18	20240408	1.59	N	293490	100	82 억		9258120	N	N	5096	N	00	N
122	20240408	160930	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	21350	-500	5	-2.29	5954087750	278009	111.18	21850	21900	21250	28400	15300	21850	21417.08	11.19	0	-36629	22450	22150	21950	21650	21450	22050	21550	83	6550	100	16600	50	1	82625817	17641	-7.70	1.22	12	0.34	-2774.00	17565.00	42600	20230414	-49.88	21250	20240408	0.47	27700	-22.92	20240112	21250	0.47	20240408	42600	-49.88	20230414	21250	0.47	20240408	1.61	N	293490	100	82 억		9243445	N	N	5096	N	00	N
123	20240408	150938	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	21350	-500	5	-2.29	5661016300	264288	105.69	21850	21900	21250	28400	15300	21850	21419.88	11.19	0	-35461	22450	22150	21950	21650	21450	22050	21550	83	6550	100	16600	50	1	82625817	17641	-7.70	1.22	12	0.32	-2774.00	17565.00	42600	20230414	-49.88	21250	20240408	0.47	27700	-22.92	20240112	21250	0.47	20240408	42600	-49.88	20230414	21250	0.47	20240408	1.61	N	293490	100	82 억		9243445	N	N	3096	N	00	N
124	20240408	140937	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	21450	-400	5	-1.83	5204237900	242913	97.14	21850	21900	21250	28400	15300	21850	21424.29	11.19	0	-34580	22450	22150	21950	21650	21450	22050	21550	83	6550	100	16600	50	1	82625817	17723	-7.73	1.22	12	0.29	-2774.00	17565.00	42600	20230414	-49.65	21250	20240408	0.94	27700	-22.56	20240112	21250	0.94	20240408	42600	-49.65	20230414	21250	0.94	20240408	1.61	N	293490	100	82 억		9243445	N	N	3096	N	00	N
125	20240408	130931	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	21450	-400	5	-1.83	4793441400	223728	89.47	21850	21900	21250	28400	15300	21850	21425.31	11.19	0	-28101	22450	22150	21950	21650	21450	22050	21550	83	6550	100	16600	50	1	82625817	17723	-7.73	1.22	12	0.27	-2774.00	17565.00	42600	20230414	-49.65	21250	20240408	0.94	27700	-22.56	20240112	21250	0.94	20240408	42600	-49.65	20230414	21250	0.94	20240408	1.61	N	293490	100	82 억		9243445	N	N	3096	N	00	N
126	20240408	120938	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	21550	-300	5	-1.37	4339998400	202591	81.02	21850	21900	21250	28400	15300	21850	21422.46	11.19	0	-24355	22450	22150	21950	21650	21450	22050	21550	83	6550	100	16600	50	1	82625817	17806	-7.77	1.23	12	0.25	-2774.00	17565.00	42600	20230414	-49.41	21250	20240408	1.41	27700	-22.20	20240112	21250	1.41	20240408	42600	-49.41	20230414	21250	1.41	20240408	1.61	N	293490	100	82 억		9243445	N	N	3096	N	00	N
127	20240408	110940	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	21300	-550	5	-2.52	3469308500	161826	64.71	21850	21900	21250	28400	15300	21850	21438.51	11.19	0	-19768	22450	22150	21950	21650	21450	22050	21550	83	6550	100	16600	50	1	82625817	17599	-7.68	1.21	12	0.20	-2774.00	17565.00	42600	20230414	-50.00	21250	20240408	0.24	27700	-23.10	20240112	21250	0.24	20240408	42600	-50.00	20230414	21250	0.24	20240408	1.61	N	293490	100	82 억		9243445	N	N	3096	N	00	N
128	20240408	100927	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	21300	-550	5	-2.52	2734193900	127353	50.93	21850	21900	21300	28400	15300	21850	21469.41	11.19	0	-13422	22450	22150	21950	21650	21450	22050	21550	83	6550	100	16600	50	1	82625817	17599	-7.68	1.21	12	0.15	-2774.00	17565.00	42600	20230414	-50.00	21300	20240408	0.00	27700	-23.10	20240112	21300	0.00	20240408	42600	-50.00	20230414	21300	0.00	20240408	1.61	N	293490	100	82 억		9243445	N	N	3096	N	00	N
129	20240408	090938	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	21600	-250	5	-1.14	725859100	33573	13.43	21850	21900	21450	28400	15300	21850	21620.32	11.19	0	-3475	22450	22150	21950	21650	21450	22050	21550	83	6550	100	16600	50	1	82625817	17847	-7.79	1.23	12	0.04	-2774.00	17565.00	42600	20230414	-49.30	21450	20240408	0.70	27700	-22.02	20240112	21450	0.70	20240408	42600	-49.30	20230414	21450	0.70	20240408	1.61	N	293490	100	82 억		9243445	N	N	3096	N	00	N
130	20240405	160935	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	21850	-400	5	-1.80	5430148400	248178	55.98	22000	22250	21750	28900	15600	22250	21879.94	11.19	0	-14719	23483	22866	22533	21916	21583	22700	21750	83	6650	100	16910	50	1	82625817	18054	-7.88	1.24	12	0.30	-2774.00	17565.00	42600	20230414	-48.71	21750	20240405	0.46	27700	-21.12	20240112	21750	0.46	20240405	42600	-48.71	20230414	21750	0.46	20240405	1.60	N	293490	100	82 억		9244005	N	N	3096	N	00	N
131	20240405	150931	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	21800	-450	5	-2.02	5153747150	235521	53.13	22000	22250	21750	28900	15600	22250	21882.10	11.19	0	-13759	23483	22866	22533	21916	21583	22700	21750	83	6650	100	16910	50	1	82625817	18012	-7.86	1.24	12	0.29	-2774.00	17565.00	42600	20230414	-48.83	21750	20240405	0.23	27700	-21.30	20240112	21750	0.23	20240405	42600	-48.83	20230414	21750	0.23	20240405	1.60	N	293490	100	82 억		9244005	N	N	586	N	00	N
132	20240405	140929	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	21850	-400	5	-1.80	4403795500	201156	45.37	22000	22250	21750	28900	15600	22250	21892.18	11.19	0	-11790	23483	22866	22533	21916	21583	22700	21750	83	6650	100	16910	50	1	82625817	18054	-7.88	1.24	12	0.24	-2774.00	17565.00	42600	20230414	-48.71	21750	20240405	0.46	27700	-21.12	20240112	21750	0.46	20240405	42600	-48.71	20230414	21750	0.46	20240405	1.60	N	293490	100	82 억		9244005	N	N	586	N	00	N
133	20240405	130926	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	21900	-350	5	-1.57	4000444900	182712	41.21	22000	22250	21750	28900	15600	22250	21894.53	11.19	0	-8803	23483	22866	22533	21916	21583	22700	21750	83	6650	100	16910	50	1	82625817	18095	-7.89	1.25	12	0.22	-2774.00	17565.00	42600	20230414	-48.59	21750	20240405	0.69	27700	-20.94	20240112	21750	0.69	20240405	42600	-48.59	20230414	21750	0.69	20240405	1.60	N	293490	100	82 억		9244005	N	N	586	N	00	N
134	20240405	120930	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	21750	-500	5	-2.25	3490560900	159363	35.95	22000	22250	21750	28900	15600	22250	21902.90	11.19	0	-11771	23483	22866	22533	21916	21583	22700	21750	83	6650	100	16910	50	1	82625817	17971	-7.84	1.24	12	0.19	-2774.00	17565.00	42600	20230414	-48.94	21750	20240405	0.00	27700	-21.48	20240112	21750	0.00	20240405	42600	-48.94	20230414	21750	0.00	20240405	1.60	N	293490	100	82 억		9244005	N	N	586	N	00	N
135	20240405	110936	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	21900	-350	5	-1.57	2514743950	114639	25.86	22000	22250	21750	28900	15600	22250	21935.81	11.19	0	-20185	23483	22866	22533	21916	21583	22700	21750	83	6650	100	16910	50	1	82625817	18095	-7.89	1.25	12	0.14	-2774.00	17565.00	42600	20230414	-48.59	21750	20240405	0.69	27700	-20.94	20240112	21750	0.69	20240405	42600	-48.59	20230414	21750	0.69	20240405	1.60	N	293490	100	82 억		9244005	N	N	586	N	00	N
136	20240405	100813	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	22000	-250	5	-1.12	1588321650	72465	16.35	22000	22250	21750	28900	15600	22250	21917.81	11.19	0	-10285	23483	22866	22533	21916	21583	22700	21750	83	6650	100	16910	50	1	82625817	18178	-7.93	1.25	12	0.09	-2774.00	17565.00	42600	20230414	-48.36	21750	20240405	1.15	27700	-20.58	20240112	21750	1.15	20240405	42600	-48.36	20230414	21750	1.15	20240405	1.60	N	293490	100	82 억		9244005	N	N	586	N	00	N
137	20240405	090918	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	21850	-400	5	-1.80	833932750	38075	8.59	22000	22250	21750	28900	15600	22250	21901.06	11.19	0	-11284	23483	22866	22533	21916	21583	22700	21750	83	6650	100	16910	50	1	82625817	18054	-7.88	1.24	12	0.05	-2774.00	17565.00	42600	20230414	-48.71	21750	20240405	0.46	27700	-21.12	20240112	21750	0.46	20240405	42600	-48.71	20230414	21750	0.46	20240405	1.60	N	293490	100	82 억		9244005	N	N	586	N	00	N
138	20240404	160916	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	22250	-750	5	-3.26	9909711050	439980	246.21	23000	23150	22200	29900	16100	23000	22524.33	11.30	0	-106882	23200	23100	22950	22850	22700	23150	22900	83	6900	100	17480	50	1	82625817	18384	-8.02	1.27	12	0.53	-2774.00	17565.00	42600	20230414	-47.77	22200	20240404	0.23	27700	-19.68	20240112	22200	0.23	20240404	42600	-47.77	20230414	22200	0.23	20240404	1.55	N	293490	100	82 억		9334786	N	N	586	N	00	N
139	20240404	150914	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	22250	-750	5	-3.26	9308174250	412949	231.08	23000	23150	22200	29900	16100	23000	22540.72	11.30	0	-104735	23200	23100	22950	22850	22700	23150	22900	83	6900	100	17480	50	1	82625817	18384	-8.02	1.27	12	0.50	-2774.00	17565.00	42600	20230414	-47.77	22200	20240404	0.23	27700	-19.68	20240112	22200	0.23	20240404	42600	-47.77	20230414	22200	0.23	20240404	1.55	N	293490	100	82 억		9334786	N	N	2815	N	00	N
140	20240404	140919	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	22350	-650	5	-2.83	7564373200	334664	187.27	23000	23150	22250	29900	16100	23000	22602.87	11.30	0	-94955	23200	23100	22950	22850	22700	23150	22900	83	6900	100	17480	50	1	82625817	18467	-8.06	1.27	12	0.41	-2774.00	17565.00	42600	20230414	-47.54	22250	20240404	0.45	27700	-19.31	20240112	22250	0.45	20240404	42600	-47.54	20230414	22250	0.45	20240404	1.55	N	293490	100	82 억		9334786	N	N	2815	N	00	N
141	20240404	130908	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	22450	-550	5	-2.39	6898345750	304914	170.63	23000	23150	22250	29900	16100	23000	22623.89	11.30	0	-90363	23200	23100	22950	22850	22700	23150	22900	83	6900	100	17480	50	1	82625817	18549	-8.09	1.28	12	0.37	-2774.00	17565.00	42600	20230414	-47.30	22250	20240404	0.90	27700	-18.95	20240112	22250	0.90	20240404	42600	-47.30	20230414	22250	0.90	20240404	1.55	N	293490	100	82 억		9334786	N	N	2815	N	00	N
142	20240404	120914	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	22450	-550	5	-2.39	5333427150	234972	131.49	23000	23150	22400	29900	16100	23000	22698.12	11.30	0	-60790	23200	23100	22950	22850	22700	23150	22900	83	6900	100	17480	50	1	82625817	18549	-8.09	1.28	12	0.28	-2774.00	17565.00	42600	20230414	-47.30	22400	20240404	0.22	27700	-18.95	20240112	22400	0.22	20240404	42600	-47.30	20230414	22400	0.22	20240404	1.55	N	293490	100	82 억		9334786	N	N	2815	N	00	N
143	20240404	110916	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22750	-250	5	-1.09	1844028750	80558	45.08	23000	23150	22750	29900	16100	23000	22890.68	11.30	0	-19591	23200	23100	22950	22850	22700	23150	22900	83	6900	100	17480	50	1	82625817	18797	-8.20	1.30	12	0.10	-2774.00	17565.00	42600	20230414	-46.60	22600	20231020	0.66	27700	-17.87	20240112	22750	0.00	20240404	42600	-46.60	20230414	22600	0.66	20231020	1.55	N	293490	100	82 억		9334786	N	N	2815	N	00	N
144	20240404	100914	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22800	-200	5	-0.87	1253600600	54651	30.58	23000	23150	22800	29900	16100	23000	22938.28	11.30	0	-9663	23200	23100	22950	22850	22700	23150	22900	83	6900	100	17480	50	1	82625817	18839	-8.22	1.30	12	0.07	-2774.00	17565.00	42600	20230414	-46.48	22600	20231020	0.88	27700	-17.69	20240112	22800	0.00	20240404	42600	-46.48	20230414	22600	0.88	20231020	1.55	N	293490	100	82 억		9334786	N	N	2815	N	00	N
145	20240404	090916	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23100	100	2	0.43	258883300	11243	6.29	23000	23150	23000	29900	16100	23000	23026.21	11.30	0	-870	23200	23100	22950	22850	22700	23150	22900	83	6900	100	17480	50	1	82625817	19087	-8.33	1.32	12	0.01	-2774.00	17565.00	42600	20230414	-45.77	22600	20231020	2.21	27700	-16.61	20240112	22800	1.32	20240307	42600	-45.77	20230414	22600	2.21	20231020	1.55	N	293490	100	82 억		9334786	N	N	2815	N	00	N
146	20240403	160913	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23000	-50	5	-0.22	4000950000	174630	54.48	22950	23050	22800	29950	16150	23050	22910.45	11.29	0	-5544	23883	23466	23183	22766	22483	23325	22625	83	6900	100	17510	50	1	82586151	18995	-8.29	1.31	12	0.21	-2774.00	17565.00	42600	20230414	-46.01	22600	20231020	1.77	27700	-16.97	20240112	22800	0.88	20240403	42600	-46.01	20230414	22600	1.77	20231020	1.59	N	293490	100	82 억		9326928	N	N	2790	N	00	N
147	20240403	150912	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22900	-150	5	-0.65	3681561050	160713	50.14	22950	23050	22800	29950	16150	23050	22907.23	11.29	0	-5073	23883	23466	23183	22766	22483	23325	22625	83	6900	100	17510	50	1	82586151	18912	-8.26	1.30	12	0.19	-2774.00	17565.00	42600	20230414	-46.24	22600	20231020	1.33	27700	-17.33	20240112	22800	0.44	20240403	42600	-46.24	20230414	22600	1.33	20231020	1.59	N	293490	100	82 억		9326928	N	N	1850	N	00	N
148	20240403	140903	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22900	-150	5	-0.65	3229339800	140957	43.97	22950	23050	22800	29950	16150	23050	22909.61	11.29	0	-2155	23883	23466	23183	22766	22483	23325	22625	83	6900	100	17510	50	1	82586151	18912	-8.26	1.30	12	0.17	-2774.00	17565.00	42600	20230414	-46.24	22600	20231020	1.33	27700	-17.33	20240112	22800	0.44	20240403	42600	-46.24	20230414	22600	1.33	20231020	1.59	N	293490	100	82 억		9326928	N	N	1850	N	00	N
149	20240403	130908	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22850	-200	5	-0.87	2849735900	124377	38.80	22950	23050	22800	29950	16150	23050	22911.52	11.29	0	1473	23883	23466	23183	22766	22483	23325	22625	83	6900	100	17510	50	1	82586151	18871	-8.24	1.30	12	0.15	-2774.00	17565.00	42600	20230414	-46.36	22600	20231020	1.11	27700	-17.51	20240112	22800	0.22	20240403	42600	-46.36	20230414	22600	1.11	20231020	1.59	N	293490	100	82 억		9326928	N	N	1850	N	00	N
150	20240403	120902	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22900	-150	5	-0.65	2403834400	104869	32.72	22950	23050	22800	29950	16150	23050	22921.65	11.29	0	5023	23883	23466	23183	22766	22483	23325	22625	83	6900	100	17510	50	1	82586151	18912	-8.26	1.30	12	0.13	-2774.00	17565.00	42600	20230414	-46.24	22600	20231020	1.33	27700	-17.33	20240112	22800	0.44	20240403	42600	-46.24	20230414	22600	1.33	20231020	1.59	N	293490	100	82 억		9326928	N	N	1850	N	00	N
151	20240403	110909	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22900	-150	5	-0.65	1656092200	72182	22.52	22950	23050	22850	29950	16150	23050	22942.54	11.29	0	7563	23883	23466	23183	22766	22483	23325	22625	83	6900	100	17510	50	1	82586151	18912	-8.26	1.30	12	0.09	-2774.00	17565.00	42600	20230414	-46.24	22600	20231020	1.33	27700	-17.33	20240112	22800	0.44	20240307	42600	-46.24	20230414	22600	1.33	20231020	1.59	N	293490	100	82 억		9326928	N	N	1850	N	00	N
152	20240403	100908	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22950	-100	5	-0.43	1176161600	51261	15.99	22950	23050	22850	29950	16150	23050	22943.53	11.29	0	4246	23883	23466	23183	22766	22483	23325	22625	83	6900	100	17510	50	1	82586151	18954	-8.27	1.31	12	0.06	-2774.00	17565.00	42600	20230414	-46.13	22600	20231020	1.55	27700	-17.15	20240112	22800	0.66	20240307	42600	-46.13	20230414	22600	1.55	20231020	1.59	N	293490	100	82 억		9326928	N	N	1850	N	00	N
153	20240403	090910	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22950	-100	5	-0.43	333092250	14539	4.54	22950	23000	22850	29950	16150	23050	22905.28	11.29	0	1477	23883	23466	23183	22766	22483	23325	22625	83	6900	100	17510	50	1	82586151	18954	-8.27	1.31	12	0.02	-2774.00	17565.00	42600	20230414	-46.13	22600	20231020	1.55	27700	-17.15	20240112	22800	0.66	20240307	42600	-46.13	20230414	22600	1.55	20231020	1.59	N	293490	100	82 억		9326928	N	N	1850	N	00	N
154	20240402	160856	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23050	-650	5	-2.74	7350432250	318664	133.09	23500	23600	22900	30800	16600	23700	23066.54	11.45	0	-145533	24266	23982	23516	23232	22766	24125	23375	83	7100	100	18010	50	1	82586151	19036	-8.31	1.31	12	0.39	-2774.00	17565.00	42600	20230414	-45.89	22600	20231020	1.99	27700	-16.79	20240112	22800	1.10	20240307	42600	-45.89	20230414	22600	1.99	20231020	1.58	N	293490	100	82 억		9452050	N	N	1825	N	00	N
155	20240402	150903	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23050	-650	5	-2.74	6973040550	302284	126.25	23500	23600	22900	30800	16600	23700	23067.85	11.45	0	-141100	24266	23982	23516	23232	22766	24125	23375	83	7100	100	18010	50	1	82586151	19036	-8.31	1.31	12	0.37	-2774.00	17565.00	42600	20230414	-45.89	22600	20231020	1.99	27700	-16.79	20240112	22800	1.10	20240307	42600	-45.89	20230414	22600	1.99	20231020	1.58	N	293490	100	82 억		9452050	N	N	1	N	00	N
156	20240402	140906	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23000	-700	5	-2.95	6475141650	280625	117.20	23500	23600	22900	30800	16600	23700	23074.00	11.45	0	-133289	24266	23982	23516	23232	22766	24125	23375	83	7100	100	18010	50	1	82586151	18995	-8.29	1.31	12	0.34	-2774.00	17565.00	42600	20230414	-46.01	22600	20231020	1.77	27700	-16.97	20240112	22800	0.88	20240307	42600	-46.01	20230414	22600	1.77	20231020	1.58	N	293490	100	82 억		9452050	N	N	1	N	00	N
157	20240402	130852	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23000	-700	5	-2.95	5858427150	253802	106.00	23500	23600	22900	30800	16600	23700	23082.67	11.45	0	-122596	24266	23982	23516	23232	22766	24125	23375	83	7100	100	18010	50	1	82586151	18995	-8.29	1.31	12	0.31	-2774.00	17565.00	42600	20230414	-46.01	22600	20231020	1.77	27700	-16.97	20240112	22800	0.88	20240307	42600	-46.01	20230414	22600	1.77	20231020	1.58	N	293490	100	82 억		9452050	N	N	1	N	00	N
158	20240402	120851	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22950	-750	5	-3.16	5052557300	218714	91.35	23500	23600	22900	30800	16600	23700	23101.21	11.45	0	-105377	24266	23982	23516	23232	22766	24125	23375	83	7100	100	18010	50	1	82586151	18954	-8.27	1.31	12	0.26	-2774.00	17565.00	42600	20230414	-46.13	22600	20231020	1.55	27700	-17.15	20240112	22800	0.66	20240307	42600	-46.13	20230414	22600	1.55	20231020	1.58	N	293490	100	82 억		9452050	N	N	1	N	00	N
159	20240402	110854	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23000	-700	5	-2.95	4284055100	185284	77.38	23500	23600	22900	30800	16600	23700	23121.56	11.45	0	-92623	24266	23982	23516	23232	22766	24125	23375	83	7100	100	18010	50	1	82586151	18995	-8.29	1.31	12	0.22	-2774.00	17565.00	42600	20230414	-46.01	22600	20231020	1.77	27700	-16.97	20240112	22800	0.88	20240307	42600	-46.01	20230414	22600	1.77	20231020	1.58	N	293490	100	82 억		9452050	N	N	1	N	00	N
160	20240402	100856	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23150	-550	5	-2.32	1924980300	82759	34.56	23500	23600	23100	30800	16600	23700	23260.07	11.45	0	-41028	24266	23982	23516	23232	22766	24125	23375	83	7100	100	18010	50	1	82586151	19119	-8.35	1.32	12	0.10	-2774.00	17565.00	42600	20230414	-45.66	22600	20231020	2.43	27700	-16.43	20240112	22800	1.54	20240307	42600	-45.66	20230414	22600	2.43	20231020	1.58	N	293490	100	82 억		9452050	N	N	1	N	00	N
161	20240402	090853	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23200	-500	5	-2.11	627142400	26867	11.22	23500	23600	23200	30800	16600	23700	23342.48	11.45	0	-16207	24266	23982	23516	23232	22766	24125	23375	83	7100	100	18010	50	1	82586151	19160	-8.36	1.32	12	0.03	-2774.00	17565.00	42600	20230414	-45.54	22600	20231020	2.65	27700	-16.25	20240112	22800	1.75	20240307	42600	-45.54	20230414	22600	2.65	20231020	1.58	N	293490	100	82 억		9452050	N	N	1	N	00	N
162	20240401	160853	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23700	700	2	3.04	5581356350	237037	82.06	23200	23800	23050	29900	16100	23000	23546.33	11.28	0	95104	23800	23400	23100	22700	22400	23250	22550	83	6900	100	17480	50	1	82586151	19573	-8.54	1.35	12	0.29	-2774.00	17565.00	42600	20230414	-44.37	22600	20231020	4.87	27700	-14.44	20240112	22800	3.95	20240307	42600	-44.37	20230414	22600	4.87	20231020	1.56	N	293490	100	82 억		9319627	N	N	1	N	00	N
163	20240401	150854	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23600	600	2	2.61	5388019650	228868	79.24	23200	23800	23050	29900	16100	23000	23542.04	11.28	0	95769	23800	23400	23100	22700	22400	23250	22550	83	6900	100	17480	50	1	82586151	19490	-8.51	1.34	12	0.28	-2774.00	17565.00	42600	20230414	-44.60	22600	20231020	4.42	27700	-14.80	20240112	22800	3.51	20240307	42600	-44.60	20230414	22600	4.42	20231020	1.56	N	293490	100	82 억		9319627	N	N	309	N	00	N
164	20240401	140849	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23700	700	2	3.04	4989774100	212029	73.41	23200	23800	23050	29900	16100	23000	23533.45	11.28	0	91556	23800	23400	23100	22700	22400	23250	22550	83	6900	100	17480	50	1	82586151	19573	-8.54	1.35	12	0.26	-2774.00	17565.00	42600	20230414	-44.37	22600	20231020	4.87	27700	-14.44	20240112	22800	3.95	20240307	42600	-44.37	20230414	22600	4.87	20231020	1.56	N	293490	100	82 억		9319627	N	N	309	N	00	N
165	20240401	130846	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23650	650	2	2.83	4593298050	195285	67.61	23200	23800	23050	29900	16100	23000	23521.00	11.28	0	83648	23800	23400	23100	22700	22400	23250	22550	83	6900	100	17480	50	1	82586151	19532	-8.53	1.35	12	0.24	-2774.00	17565.00	42600	20230414	-44.48	22600	20231020	4.65	27700	-14.62	20240112	22800	3.73	20240307	42600	-44.48	20230414	22600	4.65	20231020	1.56	N	293490	100	82 억		9319627	N	N	309	N	00	N
166	20240401	120853	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23650	650	2	2.83	4316743550	183580	63.56	23200	23800	23050	29900	16100	23000	23514.24	11.28	0	78692	23800	23400	23100	22700	22400	23250	22550	83	6900	100	17480	50	1	82586151	19532	-8.53	1.35	12	0.22	-2774.00	17565.00	42600	20230414	-44.48	22600	20231020	4.65	27700	-14.62	20240112	22800	3.73	20240307	42600	-44.48	20230414	22600	4.65	20231020	1.56	N	293490	100	82 억		9319627	N	N	309	N	00	N
167	20240401	110852	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23550	550	2	2.39	3687849100	156981	54.35	23200	23800	23050	29900	16100	23000	23492.33	11.28	0	73042	23800	23400	23100	22700	22400	23250	22550	83	6900	100	17480	50	1	82586151	19449	-8.49	1.34	12	0.19	-2774.00	17565.00	42600	20230414	-44.72	22600	20231020	4.20	27700	-14.98	20240112	22800	3.29	20240307	42600	-44.72	20230414	22600	4.20	20231020	1.56	N	293490	100	82 억		9319627	N	N	309	N	00	N
168	20240401	100849	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23650	650	2	2.83	2639792050	112692	39.01	23200	23700	23050	29900	16100	23000	23424.84	11.28	0	52885	23800	23400	23100	22700	22400	23250	22550	83	6900	100	17480	50	1	82586151	19532	-8.53	1.35	12	0.14	-2774.00	17565.00	42600	20230414	-44.48	22600	20231020	4.65	27700	-14.62	20240112	22800	3.73	20240307	42600	-44.48	20230414	22600	4.65	20231020	1.56	N	293490	100	82 억		9319627	N	N	309	N	00	N
169	20240401	090848	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23100	100	2	0.43	363148400	15683	5.43	23200	23250	23050	29900	16100	23000	23155.54	11.28	0	7936	23800	23400	23100	22700	22400	23250	22550	83	6900	100	17480	50	1	82586151	19077	-8.33	1.32	12	0.02	-2774.00	17565.00	42600	20230414	-45.77	22600	20231020	2.21	27700	-16.61	20240112	22800	1.32	20240307	42600	-45.77	20230414	22600	2.21	20231020	1.56	N	293490	100	82 억		9319627	N	N	309	N	00	N