KissMeData/293490/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	161142	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20500	300	2	1.49	2467918450	121376	76.29	20300	20500	20100	26250	14150	20200	20331.88	11.51	0	-26911	20766	20482	20316	20032	19866	20400	19950	83	6050	100	15350	50	1	82645592	16942	-7.39	1.17	12	0.15	-2774.00	17565.00	36000	20230622	-43.06	19810	20240416	3.48	27700	-25.99	20240112	19810	3.48	20240416	34950	-41.34	20230628	19810	3.48	20240416	1.34	N	293490	100	82 억		9514081	N	N	680	N	00	N
3	20240628	151155	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20300	100	2	0.50	1891703250	93210	58.59	20300	20450	20100	26250	14150	20200	20295.07	11.51	0	-16131	20766	20482	20316	20032	19866	20400	19950	83	6050	100	15350	50	1	82645592	16777	-7.32	1.16	12	0.11	-2774.00	17565.00	36000	20230622	-43.61	19810	20240416	2.47	27700	-26.71	20240112	19810	2.47	20240416	34950	-41.92	20230628	19810	2.47	20240416	1.34	N	293490	100	82 억		9514081	N	N	586	N	00	N
4	20240628	141155	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20250	50	2	0.25	1483411800	73102	45.95	20300	20450	20100	26250	14150	20200	20292.36	11.51	0	-5085	20766	20482	20316	20032	19866	20400	19950	83	6050	100	15350	50	1	82645592	16736	-7.30	1.15	12	0.09	-2774.00	17565.00	36000	20230622	-43.75	19810	20240416	2.22	27700	-26.90	20240112	19810	2.22	20240416	34950	-42.06	20230628	19810	2.22	20240416	1.34	N	293490	100	82 억		9514081	N	N	586	N	00	N
5	20240628	131153	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20250	50	2	0.25	1260359550	62088	39.03	20300	20450	20100	26250	14150	20200	20299.57	11.51	0	-1268	20766	20482	20316	20032	19866	20400	19950	83	6050	100	15350	50	1	82645592	16736	-7.30	1.15	12	0.08	-2774.00	17565.00	36000	20230622	-43.75	19810	20240416	2.22	27700	-26.90	20240112	19810	2.22	20240416	34950	-42.06	20230628	19810	2.22	20240416	1.34	N	293490	100	82 억		9514081	N	N	586	N	00	N
6	20240628	121150	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20300	100	2	0.50	1115353600	54944	34.54	20300	20450	20100	26250	14150	20200	20299.83	11.51	0	1702	20766	20482	20316	20032	19866	20400	19950	83	6050	100	15350	50	1	82645592	16777	-7.32	1.16	12	0.07	-2774.00	17565.00	36000	20230622	-43.61	19810	20240416	2.47	27700	-26.71	20240112	19810	2.47	20240416	34950	-41.92	20230628	19810	2.47	20240416	1.34	N	293490	100	82 억		9514081	N	N	586	N	00	N
7	20240628	111131	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20350	150	2	0.74	954096850	47001	29.54	20300	20450	20100	26250	14150	20200	20299.50	11.51	0	2137	20766	20482	20316	20032	19866	20400	19950	83	6050	100	15350	50	1	82645592	16818	-7.34	1.16	12	0.06	-2774.00	17565.00	36000	20230622	-43.47	19810	20240416	2.73	27700	-26.53	20240112	19810	2.73	20240416	34950	-41.77	20230628	19810	2.73	20240416	1.34	N	293490	100	82 억		9514081	N	N	586	N	00	N
8	20240628	101128	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20400	200	2	0.99	717729350	35403	22.25	20300	20450	20100	26250	14150	20200	20273.12	11.51	0	1696	20766	20482	20316	20032	19866	20400	19950	83	6050	100	15350	50	1	82645592	16860	-7.35	1.16	12	0.04	-2774.00	17565.00	36000	20230622	-43.33	19810	20240416	2.98	27700	-26.35	20240112	19810	2.98	20240416	34950	-41.63	20230628	19810	2.98	20240416	1.34	N	293490	100	82 억		9514081	N	N	586	N	00	N
9	20240628	091131	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20250	50	2	0.25	308001500	15234	9.58	20300	20450	20100	26250	14150	20200	20218.03	11.51	0	556	20766	20482	20316	20032	19866	20400	19950	83	6050	100	15350	50	1	82645592	16736	-7.30	1.15	12	0.02	-2774.00	17565.00	36000	20230622	-43.75	19810	20240416	2.22	27700	-26.90	20240112	19810	2.22	20240416	34950	-42.06	20230628	19810	2.22	20240416	1.34	N	293490	100	82 억		9514081	N	N	586	N	00	N
10	20240627	161122	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20200	-250	5	-1.22	3208382050	157939	87.71	20500	20600	20150	26550	14350	20450	20314.25	11.52	0	-19231	21350	20900	20600	20150	19850	21125	20375	83	6100	100	15540	50	1	82645592	16694	-7.28	1.15	12	0.19	-2774.00	17565.00	36700	20230621	-44.96	19810	20240416	1.97	27700	-27.08	20240112	19810	1.97	20240416	35050	-42.37	20230627	19810	1.97	20240416	1.35	N	293490	100	82 억		9523142	N	N	586	N	00	N
11	20240627	151129	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20200	-250	5	-1.22	2966919350	145985	81.08	20500	20600	20150	26550	14350	20450	20323.45	11.52	0	-16025	21350	20900	20600	20150	19850	21125	20375	83	6100	100	15540	50	1	82645592	16694	-7.28	1.15	12	0.18	-2774.00	17565.00	36700	20230621	-44.96	19810	20240416	1.97	27700	-27.08	20240112	19810	1.97	20240416	35050	-42.37	20230627	19810	1.97	20240416	1.35	N	293490	100	82 억		9523142	N	N	37105	N	00	N
12	20240627	141127	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20300	-150	5	-0.73	2376941700	116841	64.89	20500	20600	20150	26550	14350	20450	20343.39	11.52	0	-11444	21350	20900	20600	20150	19850	21125	20375	83	6100	100	15540	50	1	82645592	16777	-7.32	1.16	12	0.14	-2774.00	17565.00	36700	20230621	-44.69	19810	20240416	2.47	27700	-26.71	20240112	19810	2.47	20240416	35050	-42.08	20230627	19810	2.47	20240416	1.35	N	293490	100	82 억		9523142	N	N	37105	N	00	N
13	20240627	131127	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20300	-150	5	-0.73	1993649700	97957	54.40	20500	20600	20150	26550	14350	20450	20352.29	11.52	0	-6252	21350	20900	20600	20150	19850	21125	20375	83	6100	100	15540	50	1	82645592	16777	-7.32	1.16	12	0.12	-2774.00	17565.00	36700	20230621	-44.69	19810	20240416	2.47	27700	-26.71	20240112	19810	2.47	20240416	35050	-42.08	20230627	19810	2.47	20240416	1.35	N	293490	100	82 억		9523142	N	N	37105	N	00	N
14	20240627	121129	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20300	-150	5	-0.73	1780949200	87473	48.58	20500	20600	20150	26550	14350	20450	20359.99	11.52	0	-2595	21350	20900	20600	20150	19850	21125	20375	83	6100	100	15540	50	1	82645592	16777	-7.32	1.16	12	0.11	-2774.00	17565.00	36700	20230621	-44.69	19810	20240416	2.47	27700	-26.71	20240112	19810	2.47	20240416	35050	-42.08	20230627	19810	2.47	20240416	1.35	N	293490	100	82 억		9523142	N	N	37105	N	00	N
15	20240627	111128	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20300	-150	5	-0.73	1623557150	79716	44.27	20500	20600	20150	26550	14350	20450	20366.77	11.52	0	-1104	21350	20900	20600	20150	19850	21125	20375	83	6100	100	15540	50	1	82645592	16777	-7.32	1.16	12	0.10	-2774.00	17565.00	36700	20230621	-44.69	19810	20240416	2.47	27700	-26.71	20240112	19810	2.47	20240416	35050	-42.08	20230627	19810	2.47	20240416	1.35	N	293490	100	82 억		9523142	N	N	37105	N	00	N
16	20240627	101129	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20350	-100	5	-0.49	1090586350	53406	29.66	20500	20600	20300	26550	14350	20450	20420.67	11.52	0	-427	21350	20900	20600	20150	19850	21125	20375	83	6100	100	15540	50	1	82645592	16818	-7.34	1.16	12	0.06	-2774.00	17565.00	36700	20230621	-44.55	19810	20240416	2.73	27700	-26.53	20240112	19810	2.73	20240416	35050	-41.94	20230627	19810	2.73	20240416	1.35	N	293490	100	82 억		9523142	N	N	37105	N	00	N
17	20240627	091128	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20400	-50	5	-0.24	261922750	12806	7.11	20500	20600	20350	26550	14350	20450	20453.13	11.52	0	1235	21350	20900	20600	20150	19850	21125	20375	83	6100	100	15540	50	1	82645592	16860	-7.35	1.16	12	0.02	-2774.00	17565.00	36700	20230621	-44.41	19810	20240416	2.98	27700	-26.35	20240112	19810	2.98	20240416	35050	-41.80	20230627	19810	2.98	20240416	1.35	N	293490	100	82 억		9523142	N	N	37105	N	00	N
18	20240626	161123	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20450	150	2	0.74	3684511450	178456	148.70	20300	21050	20300	26350	14250	20300	20648.34	11.50	0	25116	20866	20582	20366	20082	19866	20725	20225	83	6050	100	15420	50	1	82645592	16901	-7.37	1.16	12	0.22	-2774.00	17565.00	37300	20230620	-45.17	19810	20240416	3.23	27700	-26.17	20240112	19810	3.23	20240416	35050	-41.65	20230627	19810	3.23	20240416	1.33	N	293490	100	82 억		9503907	N	N	37105	N	00	N
19	20240626	151127	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20550	250	2	1.23	3400283850	164565	137.12	20300	21050	20300	26350	14250	20300	20662.32	11.50	0	27683	20866	20582	20366	20082	19866	20725	20225	83	6050	100	15420	50	1	82645592	16984	-7.41	1.17	12	0.20	-2774.00	17565.00	37300	20230620	-44.91	19810	20240416	3.74	27700	-25.81	20240112	19810	3.74	20240416	35050	-41.37	20230627	19810	3.74	20240416	1.33	N	293490	100	82 억		9503907	N	N	2591	N	00	N
20	20240626	141125	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20700	400	2	1.97	2180228850	105043	87.53	20300	21050	20300	26350	14250	20300	20755.72	11.50	0	10807	20866	20582	20366	20082	19866	20725	20225	83	6050	100	15420	50	1	82645592	17108	-7.46	1.18	12	0.13	-2774.00	17565.00	37300	20230620	-44.50	19810	20240416	4.49	27700	-25.27	20240112	19810	4.49	20240416	35050	-40.94	20230627	19810	4.49	20240416	1.33	N	293490	100	82 억		9503907	N	N	2591	N	00	N
21	20240626	131125	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20750	450	2	2.22	2074290750	99926	83.26	20300	21050	20300	26350	14250	20300	20758.41	11.50	0	10917	20866	20582	20366	20082	19866	20725	20225	83	6050	100	15420	50	1	82645592	17149	-7.48	1.18	12	0.12	-2774.00	17565.00	37300	20230620	-44.37	19810	20240416	4.75	27700	-25.09	20240112	19810	4.75	20240416	35050	-40.80	20230627	19810	4.75	20240416	1.33	N	293490	100	82 억		9503907	N	N	2591	N	00	N
22	20240626	121123	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20750	450	2	2.22	1871985550	90147	75.12	20300	21050	20300	26350	14250	20300	20766.08	11.50	0	11231	20866	20582	20366	20082	19866	20725	20225	83	6050	100	15420	50	1	82645592	17149	-7.48	1.18	12	0.11	-2774.00	17565.00	37300	20230620	-44.37	19810	20240416	4.75	27700	-25.09	20240112	19810	4.75	20240416	35050	-40.80	20230627	19810	4.75	20240416	1.33	N	293490	100	82 억		9503907	N	N	2591	N	00	N
23	20240626	111125	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20650	350	2	1.72	1527217050	73549	61.29	20300	21050	20300	26350	14250	20300	20764.82	11.50	0	13583	20866	20582	20366	20082	19866	20725	20225	83	6050	100	15420	50	1	82645592	17066	-7.44	1.18	12	0.09	-2774.00	17565.00	37300	20230620	-44.64	19810	20240416	4.24	27700	-25.45	20240112	19810	4.24	20240416	35050	-41.08	20230627	19810	4.24	20240416	1.33	N	293490	100	82 억		9503907	N	N	2591	N	00	N
24	20240626	101123	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20900	600	2	2.96	1191398250	57356	47.79	20300	21050	20300	26350	14250	20300	20772.25	11.50	0	11672	20866	20582	20366	20082	19866	20725	20225	83	6050	100	15420	50	1	82645592	17273	-7.53	1.19	12	0.07	-2774.00	17565.00	37300	20230620	-43.97	19810	20240416	5.50	27700	-24.55	20240112	19810	5.50	20240416	35050	-40.37	20230627	19810	5.50	20240416	1.33	N	293490	100	82 억		9503907	N	N	2591	N	00	N
25	20240626	091127	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20600	300	2	1.48	185255250	9051	7.54	20300	20600	20300	26350	14250	20300	20468.51	11.50	0	3383	20866	20582	20366	20082	19866	20725	20225	83	6050	100	15420	50	1	82645592	17025	-7.43	1.17	12	0.01	-2774.00	17565.00	37300	20230620	-44.77	19810	20240416	3.99	27700	-25.63	20240112	19810	3.99	20240416	35050	-41.23	20230627	19810	3.99	20240416	1.33	N	293490	100	82 억		9503907	N	N	2591	N	00	N
26	20240625	161122	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20300	100	2	0.50	2420736050	118964	69.02	20150	20650	20150	26250	14150	20200	20348.72	11.49	23744	1381	21166	20682	20416	19932	19666	20550	19800	83	6050	100	15350	50	1	82645592	16777	-7.32	1.16	12	0.14	-2774.00	17565.00	38500	20230619	-47.27	19810	20240416	2.47	27700	-26.71	20240112	19810	2.47	20240416	35050	-42.08	20230627	19810	2.47	20240416	1.32	N	293490	100	82 억		9498407	N	N	2591	N	00	N
27	20240625	151120	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20350	150	2	0.74	2225152050	109333	63.43	20150	20650	20150	26250	14150	20200	20352.06	11.49	23744	3121	21166	20682	20416	19932	19666	20550	19800	83	6050	100	15350	50	1	82645592	16818	-7.34	1.16	12	0.13	-2774.00	17565.00	38500	20230619	-47.14	19810	20240416	2.73	27700	-26.53	20240112	19810	2.73	20240416	35050	-41.94	20230627	19810	2.73	20240416	1.32	N	293490	100	82 억		9498407	N	N	2965	N	00	N
28	20240625	141123	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20300	100	2	0.50	2072790300	101839	59.09	20150	20650	20150	26250	14150	20200	20353.60	11.49	23744	1520	21166	20682	20416	19932	19666	20550	19800	83	6050	100	15350	50	1	82645592	16777	-7.32	1.16	12	0.12	-2774.00	17565.00	38500	20230619	-47.27	19810	20240416	2.47	27700	-26.71	20240112	19810	2.47	20240416	35050	-42.08	20230627	19810	2.47	20240416	1.32	N	293490	100	82 억		9498407	N	N	2965	N	00	N
29	20240625	131123	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20350	150	2	0.74	1586173850	77851	45.17	20150	20650	20150	26250	14150	20200	20374.48	11.49	23744	-4375	21166	20682	20416	19932	19666	20550	19800	83	6050	100	15350	50	1	82645592	16818	-7.34	1.16	12	0.09	-2774.00	17565.00	38500	20230619	-47.14	19810	20240416	2.73	27700	-26.53	20240112	19810	2.73	20240416	35050	-41.94	20230627	19810	2.73	20240416	1.32	N	293490	100	82 억		9498407	N	N	2965	N	00	N
30	20240625	121127	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20400	200	2	0.99	1496511900	73444	42.61	20150	20650	20150	26250	14150	20200	20376.23	11.49	23744	-4270	21166	20682	20416	19932	19666	20550	19800	83	6050	100	15350	50	1	82645592	16860	-7.35	1.16	12	0.09	-2774.00	17565.00	38500	20230619	-47.01	19810	20240416	2.98	27700	-26.35	20240112	19810	2.98	20240416	35050	-41.80	20230627	19810	2.98	20240416	1.32	N	293490	100	82 억		9498407	N	N	2965	N	00	N
31	20240625	111124	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20450	250	2	1.24	1354643450	66481	38.57	20150	20650	20150	26250	14150	20200	20376.40	11.49	23744	-3722	21166	20682	20416	19932	19666	20550	19800	83	6050	100	15350	50	1	82645592	16901	-7.37	1.16	12	0.08	-2774.00	17565.00	38500	20230619	-46.88	19810	20240416	3.23	27700	-26.17	20240112	19810	3.23	20240416	35050	-41.65	20230627	19810	3.23	20240416	1.32	N	293490	100	82 억		9498407	N	N	2965	N	00	N
32	20240625	101123	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20450	250	2	1.24	1054166300	51741	30.02	20150	20650	20150	26250	14150	20200	20373.91	11.49	23744	2210	21166	20682	20416	19932	19666	20550	19800	83	6050	100	15350	50	1	82645592	16901	-7.37	1.16	12	0.06	-2774.00	17565.00	38500	20230619	-46.88	19810	20240416	3.23	27700	-26.17	20240112	19810	3.23	20240416	35050	-41.65	20230627	19810	3.23	20240416	1.32	N	293490	100	82 억		9498407	N	N	2965	N	00	N
33	20240625	091122	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20500	300	2	1.49	468367250	23061	13.38	20150	20550	20150	26250	14150	20200	20309.93	11.49	23744	4593	21166	20682	20416	19932	19666	20550	19800	83	6050	100	15350	50	1	82645592	16942	-7.39	1.17	12	0.03	-2774.00	17565.00	38500	20230619	-46.75	19810	20240416	3.48	27700	-25.99	20240112	19810	3.48	20240416	35050	-41.51	20230627	19810	3.48	20240416	1.32	N	293490	100	82 억		9498407	N	N	2965	N	00	N
34	20240624	161122	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20200	-350	5	-1.70	3489954950	170865	65.17	20600	20900	20150	26700	14400	20550	20425.79	11.49	0	-17790	21683	21116	20833	20266	19983	20975	20125	83	6150	100	15610	50	1	82645592	16694	-7.28	1.15	12	0.21	-2774.00	17565.00	38850	20230616	-48.01	19810	20240416	1.97	27700	-27.08	20240112	19810	1.97	20240416	35050	-42.37	20230627	19810	1.97	20240416	1.33	N	293490	100	82 억		9494033	N	N	2965	N	00	N
35	20240624	151119	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20300	-250	5	-1.22	2933526400	143334	54.67	20600	20900	20200	26700	14400	20550	20466.17	11.49	0	-22855	21683	21116	20833	20266	19983	20975	20125	83	6150	100	15610	50	1	82645592	16777	-7.32	1.16	12	0.17	-2774.00	17565.00	38850	20230616	-47.75	19810	20240416	2.47	27700	-26.71	20240112	19810	2.47	20240416	35050	-42.08	20230627	19810	2.47	20240416	1.33	N	293490	100	82 억		9494033	N	N	1579	N	00	N
36	20240624	141120	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20250	-300	5	-1.46	2572265900	125516	47.88	20600	20900	20200	26700	14400	20550	20493.38	11.49	0	-19357	21683	21116	20833	20266	19983	20975	20125	83	6150	100	15610	50	1	82645592	16736	-7.30	1.15	12	0.15	-2774.00	17565.00	38850	20230616	-47.88	19810	20240416	2.22	27700	-26.90	20240112	19810	2.22	20240416	35050	-42.23	20230627	19810	2.22	20240416	1.33	N	293490	100	82 억		9494033	N	N	1579	N	00	N
37	20240624	131118	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20400	-150	5	-0.73	2084845950	101493	38.71	20600	20900	20300	26700	14400	20550	20541.74	11.49	0	-15348	21683	21116	20833	20266	19983	20975	20125	83	6150	100	15610	50	1	82645592	16860	-7.35	1.16	12	0.12	-2774.00	17565.00	38850	20230616	-47.49	19810	20240416	2.98	27700	-26.35	20240112	19810	2.98	20240416	35050	-41.80	20230627	19810	2.98	20240416	1.33	N	293490	100	82 억		9494033	N	N	1579	N	00	N
38	20240624	121119	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20500	-50	5	-0.24	1601670600	77780	29.67	20600	20900	20450	26700	14400	20550	20592.50	11.49	0	-12283	21683	21116	20833	20266	19983	20975	20125	83	6150	100	15610	50	1	82645592	16942	-7.39	1.17	12	0.09	-2774.00	17565.00	38850	20230616	-47.23	19810	20240416	3.48	27700	-25.99	20240112	19810	3.48	20240416	35050	-41.51	20230627	19810	3.48	20240416	1.33	N	293490	100	82 억		9494033	N	N	1579	N	00	N
39	20240624	111122	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20500	-50	5	-0.24	1349034600	65448	24.96	20600	20900	20500	26700	14400	20550	20612.63	11.49	0	-9592	21683	21116	20833	20266	19983	20975	20125	83	6150	100	15610	50	1	82645592	16942	-7.39	1.17	12	0.08	-2774.00	17565.00	38850	20230616	-47.23	19810	20240416	3.48	27700	-25.99	20240112	19810	3.48	20240416	35050	-41.51	20230627	19810	3.48	20240416	1.33	N	293490	100	82 억		9494033	N	N	1579	N	00	N
40	20240624	101119	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20600	50	2	0.24	893297550	43308	16.52	20600	20800	20500	26700	14400	20550	20627.21	11.49	0	1943	21683	21116	20833	20266	19983	20975	20125	83	6150	100	15610	50	1	82645592	17025	-7.43	1.17	12	0.05	-2774.00	17565.00	38850	20230616	-46.98	19810	20240416	3.99	27700	-25.63	20240112	19810	3.99	20240416	35050	-41.23	20230627	19810	3.99	20240416	1.33	N	293490	100	82 억		9494033	N	N	1579	N	00	N
41	20240624	091120	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20550	0	3	0.00	325897450	15797	6.03	20600	20800	20500	26700	14400	20550	20632.07	11.49	0	2754	21683	21116	20833	20266	19983	20975	20125	83	6150	100	15610	50	1	82645592	16984	-7.41	1.17	12	0.02	-2774.00	17565.00	38850	20230616	-47.10	19810	20240416	3.74	27700	-25.81	20240112	19810	3.74	20240416	35050	-41.37	20230627	19810	3.74	20240416	1.33	N	293490	100	82 억		9494033	N	N	1579	N	00	N
42	20240621	161042	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20550	-850	5	-3.97	5400700800	259238	128.27	21250	21400	20550	27800	15000	21400	20836.50	11.54	0	-36580	22200	21800	21500	21100	20800	21650	20950	83	6400	100	16260	50	1	82645592	16984	-7.41	1.17	12	0.31	-2774.00	17565.00	39300	20230615	-47.71	19810	20240416	3.74	27700	-25.81	20240112	19810	3.74	20240416	36700	-44.01	20230621	19810	3.74	20240416	1.36	N	293490	100	82 억		9538867	N	N	1579	N	00	N
43	20240621	151042	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20650	-750	5	-3.50	3320922100	158184	78.27	21250	21400	20650	27800	15000	21400	20994.05	11.54	0	-30004	22200	21800	21500	21100	20800	21650	20950	83	6400	100	16260	50	1	82645592	17066	-7.44	1.18	12	0.19	-2774.00	17565.00	39300	20230615	-47.46	19810	20240416	4.24	27700	-25.45	20240112	19810	4.24	20240416	36700	-43.73	20230621	19810	4.24	20240416	1.36	N	293490	100	82 억		9538867	N	N	1509	N	00	N
44	20240621	141041	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20900	-500	5	-2.34	2402721100	113919	56.37	21250	21400	20800	27800	15000	21400	21091.49	11.54	0	-21363	22200	21800	21500	21100	20800	21650	20950	83	6400	100	16260	50	1	82645592	17273	-7.53	1.19	12	0.14	-2774.00	17565.00	39300	20230615	-46.82	19810	20240416	5.50	27700	-24.55	20240112	19810	5.50	20240416	36700	-43.05	20230621	19810	5.50	20240416	1.36	N	293490	100	82 억		9538867	N	N	1509	N	00	N
45	20240621	131043	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21000	-400	5	-1.87	2018574150	95548	47.28	21250	21400	20950	27800	15000	21400	21126.28	11.54	0	-16560	22200	21800	21500	21100	20800	21650	20950	83	6400	100	16260	50	1	82645592	17356	-7.57	1.20	12	0.12	-2774.00	17565.00	39300	20230615	-46.56	19810	20240416	6.01	27700	-24.19	20240112	19810	6.01	20240416	36700	-42.78	20230621	19810	6.01	20240416	1.36	N	293490	100	82 억		9538867	N	N	1509	N	00	N
46	20240621	121045	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21100	-300	5	-1.40	1664602800	78694	38.94	21250	21400	21000	27800	15000	21400	21152.86	11.54	0	-12055	22200	21800	21500	21100	20800	21650	20950	83	6400	100	16260	50	1	82645592	17438	-7.61	1.20	12	0.10	-2774.00	17565.00	39300	20230615	-46.31	19810	20240416	6.51	27700	-23.83	20240112	19810	6.51	20240416	36700	-42.51	20230621	19810	6.51	20240416	1.36	N	293490	100	82 억		9538867	N	N	1509	N	00	N
47	20240621	111043	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21100	-300	5	-1.40	1438677450	67957	33.62	21250	21400	21050	27800	15000	21400	21170.41	11.54	0	-9403	22200	21800	21500	21100	20800	21650	20950	83	6400	100	16260	50	1	82645592	17438	-7.61	1.20	12	0.08	-2774.00	17565.00	39300	20230615	-46.31	19810	20240416	6.51	27700	-23.83	20240112	19810	6.51	20240416	36700	-42.51	20230621	19810	6.51	20240416	1.36	N	293490	100	82 억		9538867	N	N	1509	N	00	N
48	20240621	101040	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21250	-150	5	-0.70	1026520800	48438	23.97	21250	21400	21100	27800	15000	21400	21192.47	11.54	0	-3262	22200	21800	21500	21100	20800	21650	20950	83	6400	100	16260	50	1	82645592	17562	-7.66	1.21	12	0.06	-2774.00	17565.00	39300	20230615	-45.93	19810	20240416	7.27	27700	-23.29	20240112	19810	7.27	20240416	36700	-42.10	20230621	19810	7.27	20240416	1.36	N	293490	100	82 억		9538867	N	N	1509	N	00	N
49	20240621	091045	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21350	-50	5	-0.23	207685600	9785	4.84	21250	21400	21100	27800	15000	21400	21224.90	11.54	0	162	22200	21800	21500	21100	20800	21650	20950	83	6400	100	16260	50	1	82645592	17645	-7.70	1.22	12	0.01	-2774.00	17565.00	39300	20230615	-45.67	19810	20240416	7.77	27700	-22.92	20240112	19810	7.77	20240416	36700	-41.83	20230621	19810	7.77	20240416	1.36	N	293490	100	82 억		9538867	N	N	1509	N	00	N
50	20240620	161037	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21400	-300	5	-1.38	4319836750	200392	33.05	21700	21900	21200	28200	15200	21700	21557.01	11.56	0	-15096	22766	22232	21366	20832	19966	22500	21100	83	6500	100	16490	50	1	82645592	17686	-7.71	1.22	12	0.24	-2774.00	17565.00	39850	20230614	-46.30	19810	20240416	8.03	27700	-22.74	20240112	19810	8.03	20240416	37300	-42.63	20230620	19810	8.03	20240416	1.36	N	293490	100	82 억		9550375	N	N	1509	N	00	N
51	20240620	151036	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21500	-200	5	-0.92	4124293150	191268	31.54	21700	21900	21200	28200	15200	21700	21562.90	11.56	0	-13117	22766	22232	21366	20832	19966	22500	21100	83	6500	100	16490	50	1	82645592	17769	-7.75	1.22	12	0.23	-2774.00	17565.00	39850	20230614	-46.05	19810	20240416	8.53	27700	-22.38	20240112	19810	8.53	20240416	37300	-42.36	20230620	19810	8.53	20240416	1.36	N	293490	100	82 억		9550375	N	N	2653	N	00	N
52	20240620	141038	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21600	-100	5	-0.46	3753634000	174049	28.70	21700	21900	21200	28200	15200	21700	21566.54	11.56	0	-2993	22766	22232	21366	20832	19966	22500	21100	83	6500	100	16490	50	1	82645592	17851	-7.79	1.23	12	0.21	-2774.00	17565.00	39850	20230614	-45.80	19810	20240416	9.04	27700	-22.02	20240112	19810	9.04	20240416	37300	-42.09	20230620	19810	9.04	20240416	1.36	N	293490	100	82 억		9550375	N	N	2653	N	00	N
53	20240620	131038	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21550	-150	5	-0.69	3298380350	153042	25.24	21700	21900	21200	28200	15200	21700	21552.13	11.56	0	5196	22766	22232	21366	20832	19966	22500	21100	83	6500	100	16490	50	1	82645592	17810	-7.77	1.23	12	0.19	-2774.00	17565.00	39850	20230614	-45.92	19810	20240416	8.78	27700	-22.20	20240112	19810	8.78	20240416	37300	-42.23	20230620	19810	8.78	20240416	1.36	N	293490	100	82 억		9550375	N	N	2653	N	00	N
54	20240620	121036	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21600	-100	5	-0.46	2888006100	133985	22.10	21700	21900	21200	28200	15200	21700	21554.70	11.56	0	3185	22766	22232	21366	20832	19966	22500	21100	83	6500	100	16490	50	1	82645592	17851	-7.79	1.23	12	0.16	-2774.00	17565.00	39850	20230614	-45.80	19810	20240416	9.04	27700	-22.02	20240112	19810	9.04	20240416	37300	-42.09	20230620	19810	9.04	20240416	1.36	N	293490	100	82 억		9550375	N	N	2653	N	00	N
55	20240620	111039	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21450	-250	5	-1.15	2411143350	111825	18.44	21700	21900	21200	28200	15200	21700	21561.76	11.56	0	4626	22766	22232	21366	20832	19966	22500	21100	83	6500	100	16490	50	1	82645592	17727	-7.73	1.22	12	0.14	-2774.00	17565.00	39850	20230614	-46.17	19810	20240416	8.28	27700	-22.56	20240112	19810	8.28	20240416	37300	-42.49	20230620	19810	8.28	20240416	1.36	N	293490	100	82 억		9550375	N	N	2653	N	00	N
56	20240620	101040	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21650	-50	5	-0.23	2082367400	96607	15.93	21700	21900	21200	28200	15200	21700	21555.04	11.56	0	4722	22766	22232	21366	20832	19966	22500	21100	83	6500	100	16490	50	1	82645592	17893	-7.80	1.23	12	0.12	-2774.00	17565.00	39850	20230614	-45.67	19810	20240416	9.29	27700	-21.84	20240112	19810	9.29	20240416	37300	-41.96	20230620	19810	9.29	20240416	1.36	N	293490	100	82 억		9550375	N	N	2653	N	00	N
57	20240620	091044	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21500	-200	5	-0.92	706536350	32970	5.44	21700	21700	21200	28200	15200	21700	21429.67	11.56	0	9528	22766	22232	21366	20832	19966	22500	21100	83	6500	100	16490	50	1	82645592	17769	-7.75	1.22	12	0.04	-2774.00	17565.00	39850	20230614	-46.05	19810	20240416	8.53	27700	-22.38	20240112	19810	8.53	20240416	37300	-42.36	20230620	19810	8.53	20240416	1.36	N	293490	100	82 억		9550375	N	N	2653	N	00	N
58	20240619	161033	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21700	1350	2	6.63	12924031950	600451	330.62	20500	21900	20500	26450	14250	20350	21523.47	11.44	0	218531	20950	20650	20350	20050	19750	20500	19900	83	6100	100	15460	50	1	82645592	17934	-7.82	1.24	12	0.73	-2774.00	17565.00	40300	20230613	-46.15	19810	20240416	9.54	27700	-21.66	20240112	19810	9.54	20240416	38500	-43.64	20230619	19810	9.54	20240416	1.37	N	293490	100	82 억		9451770	N	N	2653	N	00	N
59	20240619	151033	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21750	1400	2	6.88	12335184600	573334	315.69	20500	21900	20500	26450	14250	20350	21514.83	11.44	0	213249	20950	20650	20350	20050	19750	20500	19900	83	6100	100	15460	50	1	82645592	17975	-7.84	1.24	12	0.69	-2774.00	17565.00	40300	20230613	-46.03	19810	20240416	9.79	27700	-21.48	20240112	19810	9.79	20240416	38500	-43.51	20230619	19810	9.79	20240416	1.37	N	293490	100	82 억		9451770	N	N	4374	N	00	N
60	20240619	141042	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21750	1400	2	6.88	11103810450	516894	284.61	20500	21900	20500	26450	14250	20350	21481.79	11.44	0	201778	20950	20650	20350	20050	19750	20500	19900	83	6100	100	15460	50	1	82645592	17975	-7.84	1.24	12	0.63	-2774.00	17565.00	40300	20230613	-46.03	19810	20240416	9.79	27700	-21.48	20240112	19810	9.79	20240416	38500	-43.51	20230619	19810	9.79	20240416	1.37	N	293490	100	82 억		9451770	N	N	4374	N	00	N
61	20240619	131029	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21800	1450	2	7.13	9685302850	451793	248.77	20500	21900	20500	26450	14250	20350	21437.48	11.44	0	174271	20950	20650	20350	20050	19750	20500	19900	83	6100	100	15460	50	1	82645592	18017	-7.86	1.24	12	0.55	-2774.00	17565.00	40300	20230613	-45.91	19810	20240416	10.05	27700	-21.30	20240112	19810	10.05	20240416	38500	-43.38	20230619	19810	10.05	20240416	1.37	N	293490	100	82 억		9451770	N	N	4374	N	00	N
62	20240619	121031	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21800	1450	2	7.13	8216268700	384378	211.65	20500	21850	20500	26450	14250	20350	21375.49	11.44	0	144017	20950	20650	20350	20050	19750	20500	19900	83	6100	100	15460	50	1	82645592	18017	-7.86	1.24	12	0.47	-2774.00	17565.00	40300	20230613	-45.91	19810	20240416	10.05	27700	-21.30	20240112	19810	10.05	20240416	38500	-43.38	20230619	19810	10.05	20240416	1.37	N	293490	100	82 억		9451770	N	N	4374	N	00	N
63	20240619	111035	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21500	1150	2	5.65	6538676250	307002	169.04	20500	21750	20500	26450	14250	20350	21298.48	11.44	0	110138	20950	20650	20350	20050	19750	20500	19900	83	6100	100	15460	50	1	82645592	17769	-7.75	1.22	12	0.37	-2774.00	17565.00	40300	20230613	-46.65	19810	20240416	8.53	27700	-22.38	20240112	19810	8.53	20240416	38500	-44.16	20230619	19810	8.53	20240416	1.37	N	293490	100	82 억		9451770	N	N	4374	N	00	N
64	20240619	101038	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21500	1150	2	5.65	4319726650	203972	112.31	20500	21500	20500	26450	14250	20350	21178.04	11.44	0	63109	20950	20650	20350	20050	19750	20500	19900	83	6100	100	15460	50	1	82645592	17769	-7.75	1.22	12	0.25	-2774.00	17565.00	40300	20230613	-46.65	19810	20240416	8.53	27700	-22.38	20240112	19810	8.53	20240416	38500	-44.16	20230619	19810	8.53	20240416	1.37	N	293490	100	82 억		9451770	N	N	4374	N	00	N
65	20240619	091041	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21000	650	2	3.19	879932850	42151	23.21	20500	21150	20500	26450	14250	20350	20875.73	11.44	0	19450	20950	20650	20350	20050	19750	20500	19900	83	6100	100	15460	50	1	82645592	17356	-7.57	1.20	12	0.05	-2774.00	17565.00	40300	20230613	-47.89	19810	20240416	6.01	27700	-24.19	20240112	19810	6.01	20240416	38500	-45.45	20230619	19810	6.01	20240416	1.37	N	293490	100	82 억		9451770	N	N	4374	N	00	N
66	20240618	161028	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20350	-150	5	-0.73	3673646150	180865	128.34	20550	20650	20050	26650	14350	20500	20311.42	11.47	0	-3324	21100	20800	20450	20150	19800	20825	20175	83	6150	100	15580	50	1	82645592	16818	-7.34	1.16	12	0.22	-2774.00	17565.00	40300	20230613	-49.50	19810	20240416	2.73	27700	-26.53	20240112	19810	2.73	20240416	38500	-47.14	20230619	19810	2.73	20240416	1.39	N	293490	100	82 억		9475509	N	N	4374	N	00	N
67	20240618	151027	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20500	0	3	0.00	3356482150	165305	117.30	20550	20650	20050	26650	14350	20500	20304.78	11.47	0	-9970	21100	20800	20450	20150	19800	20825	20175	83	6150	100	15580	50	1	82645592	16942	-7.39	1.17	12	0.20	-2774.00	17565.00	40300	20230613	-49.13	19810	20240416	3.48	27700	-25.99	20240112	19810	3.48	20240416	38500	-46.75	20230619	19810	3.48	20240416	1.39	N	293490	100	82 억		9475509	N	N	4624	N	00	N
68	20240618	141031	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20200	-300	5	-1.46	2528015850	124733	88.51	20550	20650	20050	26650	14350	20500	20267.41	11.47	0	-29282	21100	20800	20450	20150	19800	20825	20175	83	6150	100	15580	50	1	82645592	16694	-7.28	1.15	12	0.15	-2774.00	17565.00	40300	20230613	-49.88	19810	20240416	1.97	27700	-27.08	20240112	19810	1.97	20240416	38500	-47.53	20230619	19810	1.97	20240416	1.39	N	293490	100	82 억		9475509	N	N	4624	N	00	N
69	20240618	131032	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20150	-350	5	-1.71	2267395950	111818	79.34	20550	20650	20050	26650	14350	20500	20277.55	11.47	0	-32506	21100	20800	20450	20150	19800	20825	20175	83	6150	100	15580	50	1	82645592	16653	-7.26	1.15	12	0.14	-2774.00	17565.00	40300	20230613	-50.00	19810	20240416	1.72	27700	-27.26	20240112	19810	1.72	20240416	38500	-47.66	20230619	19810	1.72	20240416	1.39	N	293490	100	82 억		9475509	N	N	4624	N	00	N
70	20240618	121029	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20100	-400	5	-1.95	1826266000	89866	63.77	20550	20650	20050	26650	14350	20500	20322.09	11.47	0	-21717	21100	20800	20450	20150	19800	20825	20175	83	6150	100	15580	50	1	82645592	16612	-7.25	1.14	12	0.11	-2774.00	17565.00	40300	20230613	-50.12	19810	20240416	1.46	27700	-27.44	20240112	19810	1.46	20240416	38500	-47.79	20230619	19810	1.46	20240416	1.39	N	293490	100	82 억		9475509	N	N	4624	N	00	N
71	20240618	111029	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20250	-250	5	-1.22	1101637950	53910	38.25	20550	20650	20250	26650	14350	20500	20434.75	11.47	0	-19809	21100	20800	20450	20150	19800	20825	20175	83	6150	100	15580	50	1	82645592	16736	-7.30	1.15	12	0.07	-2774.00	17565.00	40300	20230613	-49.75	19810	20240416	2.22	27700	-26.90	20240112	19810	2.22	20240416	38500	-47.40	20230619	19810	2.22	20240416	1.39	N	293490	100	82 억		9475509	N	N	4624	N	00	N
72	20240618	101028	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20500	0	3	0.00	645501600	31541	22.38	20550	20650	20350	26650	14350	20500	20465.47	11.47	0	-8812	21100	20800	20450	20150	19800	20825	20175	83	6150	100	15580	50	1	82645592	16942	-7.39	1.17	12	0.04	-2774.00	17565.00	40300	20230613	-49.13	19810	20240416	3.48	27700	-25.99	20240112	19810	3.48	20240416	38500	-46.75	20230619	19810	3.48	20240416	1.39	N	293490	100	82 억		9475509	N	N	4624	N	00	N
73	20240618	091038	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20550	50	2	0.24	85794500	4173	2.96	20550	20650	20500	26650	14350	20500	20559.52	11.47	0	134	21100	20800	20450	20150	19800	20825	20175	83	6150	100	15580	50	1	82645592	16984	-7.41	1.17	12	0.01	-2774.00	17565.00	40300	20230613	-49.01	19810	20240416	3.74	27700	-25.81	20240112	19810	3.74	20240416	38500	-46.62	20230619	19810	3.74	20240416	1.39	N	293490	100	82 억		9475509	N	N	4624	N	00	N
74	20240617	161019	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20500	-100	5	-0.49	2880480100	140632	41.06	20500	20750	20100	26750	14450	20600	20482.36	11.50	0	-13407	21233	20916	20483	20166	19733	21075	20325	83	6150	100	15650	50	1	82645592	16942	-7.39	1.17	12	0.17	-2774.00	17565.00	40300	20230613	-49.13	19810	20240416	3.48	27700	-25.99	20240112	19810	3.48	20240416	38500	-46.75	20230619	19810	3.48	20240416	1.38	N	293490	100	82 억		9502411	N	N	4624	N	00	N
75	20240617	151028	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20400	-200	5	-0.97	2729421350	133242	38.91	20500	20750	20100	26750	14450	20600	20484.69	11.50	0	-16184	21233	20916	20483	20166	19733	21075	20325	83	6150	100	15650	50	1	82645592	16860	-7.35	1.16	12	0.16	-2774.00	17565.00	40300	20230613	-49.38	19810	20240416	2.98	27700	-26.35	20240112	19810	2.98	20240416	38500	-47.01	20230619	19810	2.98	20240416	1.38	N	293490	100	82 억		9502411	N	N	7496	N	00	N
76	20240617	141018	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20350	-250	5	-1.21	2448413100	119498	34.89	20500	20750	20100	26750	14450	20600	20489.16	11.50	0	-13667	21233	20916	20483	20166	19733	21075	20325	83	6150	100	15650	50	1	82645592	16818	-7.34	1.16	12	0.14	-2774.00	17565.00	40300	20230613	-49.50	19810	20240416	2.73	27700	-26.53	20240112	19810	2.73	20240416	38500	-47.14	20230619	19810	2.73	20240416	1.38	N	293490	100	82 억		9502411	N	N	7496	N	00	N
77	20240617	131017	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20450	-150	5	-0.73	1723045000	83880	24.49	20500	20750	20350	26750	14450	20600	20541.79	11.50	0	-19348	21233	20916	20483	20166	19733	21075	20325	83	6150	100	15650	50	1	82645592	16901	-7.37	1.16	12	0.10	-2774.00	17565.00	40300	20230613	-49.26	19810	20240416	3.23	27700	-26.17	20240112	19810	3.23	20240416	38500	-46.88	20230619	19810	3.23	20240416	1.38	N	293490	100	82 억		9502411	N	N	7496	N	00	N
78	20240617	121018	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20500	-100	5	-0.49	1534110350	74657	21.80	20500	20750	20350	26750	14450	20600	20548.78	11.50	0	-18872	21233	20916	20483	20166	19733	21075	20325	83	6150	100	15650	50	1	82645592	16942	-7.39	1.17	12	0.09	-2774.00	17565.00	40300	20230613	-49.13	19810	20240416	3.48	27700	-25.99	20240112	19810	3.48	20240416	38500	-46.75	20230619	19810	3.48	20240416	1.38	N	293490	100	82 억		9502411	N	N	7496	N	00	N
79	20240617	111011	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20550	-50	5	-0.24	1313047900	63875	18.65	20500	20750	20350	26750	14450	20600	20556.52	11.50	0	-17408	21233	20916	20483	20166	19733	21075	20325	83	6150	100	15650	50	1	82645592	16984	-7.41	1.17	12	0.08	-2774.00	17565.00	40300	20230613	-49.01	19810	20240416	3.74	27700	-25.81	20240112	19810	3.74	20240416	38500	-46.62	20230619	19810	3.74	20240416	1.38	N	293490	100	82 억		9502411	N	N	7496	N	00	N
80	20240617	101010	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20550	-50	5	-0.24	934175200	45377	13.25	20500	20750	20350	26750	14450	20600	20586.98	11.50	0	-15578	21233	20916	20483	20166	19733	21075	20325	83	6150	100	15650	50	1	82645592	16984	-7.41	1.17	12	0.05	-2774.00	17565.00	40300	20230613	-49.01	19810	20240416	3.74	27700	-25.81	20240112	19810	3.74	20240416	38500	-46.62	20230619	19810	3.74	20240416	1.38	N	293490	100	82 억		9502411	N	N	7496	N	00	N
81	20240617	091013	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20600	0	3	0.00	351193550	17077	4.99	20500	20750	20350	26750	14450	20600	20565.30	11.50	0	-8613	21233	20916	20483	20166	19733	21075	20325	83	6150	100	15650	50	1	82645592	17025	-7.43	1.17	12	0.02	-2774.00	17565.00	40300	20230613	-48.88	19810	20240416	3.99	27700	-25.63	20240112	19810	3.99	20240416	38500	-46.49	20230619	19810	3.99	20240416	1.38	N	293490	100	82 억		9502411	N	N	7496	N	00	N
82	20240614	160846	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20600	450	2	2.23	6973273850	340959	118.99	20200	20800	20050	26150	14150	20150	20451.36	11.49	0	36089	20616	20382	20266	20032	19916	20325	19975	83	6000	100	15310	50	1	82645592	17025	-7.43	1.17	12	0.41	-2774.00	17565.00	40300	20230613	-48.88	19810	20240416	3.99	27700	-25.63	20240112	19810	3.99	20240416	39850	-48.31	20230614	19810	3.99	20240416	1.38	N	293490	100	82 억		9494300	N	N	7496	N	00	N
83	20240614	150849	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20500	350	2	1.74	6024138900	294781	102.88	20200	20800	20050	26150	14150	20150	20435.98	11.49	0	24202	20616	20382	20266	20032	19916	20325	19975	83	6000	100	15310	50	1	82645592	16942	-7.39	1.17	12	0.36	-2774.00	17565.00	40300	20230613	-49.13	19810	20240416	3.48	27700	-25.99	20240112	19810	3.48	20240416	39850	-48.56	20230614	19810	3.48	20240416	1.38	N	293490	100	82 억		9494300	N	N	6022	N	00	N
84	20240614	140848	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20550	400	2	1.99	5026818400	246035	85.86	20200	20800	20050	26150	14150	20150	20431.31	11.49	0	29759	20616	20382	20266	20032	19916	20325	19975	83	6000	100	15310	50	1	82645592	16984	-7.41	1.17	12	0.30	-2774.00	17565.00	40300	20230613	-49.01	19810	20240416	3.74	27700	-25.81	20240112	19810	3.74	20240416	39850	-48.43	20230614	19810	3.74	20240416	1.38	N	293490	100	82 억		9494300	N	N	6022	N	00	N
85	20240614	130850	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20600	450	2	2.23	3953366850	193855	67.65	20200	20800	20050	26150	14150	20150	20393.42	11.49	0	24158	20616	20382	20266	20032	19916	20325	19975	83	6000	100	15310	50	1	82645592	17025	-7.43	1.17	12	0.23	-2774.00	17565.00	40300	20230613	-48.88	19810	20240416	3.99	27700	-25.63	20240112	19810	3.99	20240416	39850	-48.31	20230614	19810	3.99	20240416	1.38	N	293490	100	82 억		9494300	N	N	6022	N	00	N
86	20240614	120853	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20650	500	2	2.48	3011970650	148146	51.70	20200	20800	20050	26150	14150	20150	20331.10	11.49	0	16678	20616	20382	20266	20032	19916	20325	19975	83	6000	100	15310	50	1	82645592	17066	-7.44	1.18	12	0.18	-2774.00	17565.00	40300	20230613	-48.76	19810	20240416	4.24	27700	-25.45	20240112	19810	4.24	20240416	39850	-48.18	20230614	19810	4.24	20240416	1.38	N	293490	100	82 억		9494300	N	N	6022	N	00	N
87	20240614	111000	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20100	-50	5	-0.25	1340760850	66636	23.26	20200	20250	20050	26150	14150	20150	20120.67	11.49	0	-20861	20616	20382	20266	20032	19916	20325	19975	83	6000	100	15310	50	1	82645592	16612	-7.25	1.14	12	0.08	-2774.00	17565.00	40300	20230613	-50.12	19810	20240416	1.46	27700	-27.44	20240112	19810	1.46	20240416	39850	-49.56	20230614	19810	1.46	20240416	1.38	N	293490	100	82 억		9494300	N	N	6022	N	00	N
88	20240614	100959	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20100	-50	5	-0.25	1035661650	51458	17.96	20200	20250	20050	26150	14150	20150	20126.35	11.49	0	-17515	20616	20382	20266	20032	19916	20325	19975	83	6000	100	15310	50	1	82645592	16612	-7.25	1.14	12	0.06	-2774.00	17565.00	40300	20230613	-50.12	19810	20240416	1.46	27700	-27.44	20240112	19810	1.46	20240416	39850	-49.56	20230614	19810	1.46	20240416	1.38	N	293490	100	82 억		9494300	N	N	6022	N	00	N
89	20240614	091004	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20150	0	3	0.00	153758400	7625	2.66	20200	20250	20100	26150	14150	20150	20165.04	11.49	0	-2855	20616	20382	20266	20032	19916	20325	19975	83	6000	100	15310	50	1	82645592	16653	-7.26	1.15	12	0.01	-2774.00	17565.00	40300	20230613	-50.00	19810	20240416	1.72	27700	-27.26	20240112	19810	1.72	20240416	39850	-49.44	20230614	19810	1.72	20240416	1.38	N	293490	100	82 억		9494300	N	N	6022	N	00	N
90	20240613	160948	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20150	-150	5	-0.74	5775913800	285838	241.93	20350	20500	20150	26350	14250	20300	20206.96	11.44	0	-11677	20566	20432	20266	20132	19966	20500	20200	83	6050	100	15420	50	1	82645592	16653	-7.26	1.15	12	0.35	-2774.00	17565.00	40500	20230607	-50.25	19810	20240416	1.72	27700	-27.26	20240112	19810	1.72	20240416	40300	-50.00	20230613	19810	1.72	20240416	1.38	N	293490	100	82 억		9457546	N	N	5988	N	00	N
91	20240613	151006	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20200	-100	5	-0.49	2715854050	134000	113.42	20350	20500	20150	26350	14250	20300	20267.57	11.44	0	-7156	20566	20432	20266	20132	19966	20500	20200	83	6050	100	15420	50	1	82645592	16694	-7.28	1.15	12	0.16	-2774.00	17565.00	40500	20230607	-50.12	19810	20240416	1.97	27700	-27.08	20240112	19810	1.97	20240416	40300	-49.88	20230613	19810	1.97	20240416	1.38	N	293490	100	82 억		9457546	N	N	137	N	00	N
92	20240613	140956	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20200	-100	5	-0.49	2302461600	113578	96.13	20350	20500	20150	26350	14250	20300	20272.07	11.44	0	-4708	20566	20432	20266	20132	19966	20500	20200	83	6050	100	15420	50	1	82645592	16694	-7.28	1.15	12	0.14	-2774.00	17565.00	40500	20230607	-50.12	19810	20240416	1.97	27700	-27.08	20240112	19810	1.97	20240416	40300	-49.88	20230613	19810	1.97	20240416	1.38	N	293490	100	82 억		9457546	N	N	137	N	00	N
93	20240613	130953	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20200	-100	5	-0.49	1839185150	90689	76.76	20350	20500	20150	26350	14250	20300	20280.13	11.44	0	-8461	20566	20432	20266	20132	19966	20500	20200	83	6050	100	15420	50	1	82645592	16694	-7.28	1.15	12	0.11	-2774.00	17565.00	40500	20230607	-50.12	19810	20240416	1.97	27700	-27.08	20240112	19810	1.97	20240416	40300	-49.88	20230613	19810	1.97	20240416	1.38	N	293490	100	82 억		9457546	N	N	137	N	00	N
94	20240613	120957	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20150	-150	5	-0.74	1454128150	71610	60.61	20350	20500	20150	26350	14250	20300	20306.22	11.44	0	-6046	20566	20432	20266	20132	19966	20500	20200	83	6050	100	15420	50	1	82645592	16653	-7.26	1.15	12	0.09	-2774.00	17565.00	40500	20230607	-50.25	19810	20240416	1.72	27700	-27.26	20240112	19810	1.72	20240416	40300	-50.00	20230613	19810	1.72	20240416	1.38	N	293490	100	82 억		9457546	N	N	137	N	00	N
95	20240613	110950	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20200	-100	5	-0.49	1074695700	52813	44.70	20350	20500	20200	26350	14250	20300	20349.08	11.44	0	-2869	20566	20432	20266	20132	19966	20500	20200	83	6050	100	15420	50	1	82645592	16694	-7.28	1.15	12	0.06	-2774.00	17565.00	40500	20230607	-50.12	19810	20240416	1.97	27700	-27.08	20240112	19810	1.97	20240416	40300	-49.88	20230613	19810	1.97	20240416	1.38	N	293490	100	82 억		9457546	N	N	137	N	00	N
96	20240613	100949	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20400	100	2	0.49	735145950	36066	30.53	20350	20500	20250	26350	14250	20300	20383.35	11.44	0	-2213	20566	20432	20266	20132	19966	20500	20200	83	6050	100	15420	50	1	82645592	16860	-7.35	1.16	12	0.04	-2774.00	17565.00	40500	20230607	-49.63	19810	20240416	2.98	27700	-26.35	20240112	19810	2.98	20240416	40300	-49.38	20230613	19810	2.98	20240416	1.38	N	293490	100	82 억		9457546	N	N	137	N	00	N
97	20240613	090958	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20450	150	2	0.74	154844050	7597	6.43	20350	20500	20300	26350	14250	20300	20382.26	11.44	0	-538	20566	20432	20266	20132	19966	20500	20200	83	6050	100	15420	50	1	82645592	16901	-7.37	1.16	12	0.01	-2774.00	17565.00	40500	20230607	-49.51	19810	20240416	3.23	27700	-26.17	20240112	19810	3.23	20240416	40300	-49.26	20230613	19810	3.23	20240416	1.38	N	293490	100	82 억		9457546	N	N	137	N	00	N
98	20240612	160941	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20300	150	2	0.74	2378375100	117897	89.59	20200	20400	20100	26150	14150	20150	20173.26	11.46	0	-6652	20883	20516	20283	19916	19683	20700	20100	83	6000	100	15310	50	1	82645592	16777	-7.32	1.16	12	0.14	-2774.00	17565.00	40500	20230607	-49.88	19810	20240416	2.47	27700	-26.71	20240112	19810	2.47	20240416	40300	-49.63	20230613	19810	2.47	20240416	1.38	N	293490	100	82 억		9468558	N	N	137	N	00	N
99	20240612	150952	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20150	0	3	0.00	2191105650	108662	82.57	20200	20400	20100	26150	14150	20150	20164.41	11.46	0	-10388	20883	20516	20283	19916	19683	20700	20100	83	6000	100	15310	50	1	82645592	16653	-7.26	1.15	12	0.13	-2774.00	17565.00	40500	20230607	-50.25	19810	20240416	1.72	27700	-27.26	20240112	19810	1.72	20240416	40300	-50.00	20230613	19810	1.72	20240416	1.38	N	293490	100	82 억		9468558	N	N	1	N	00	N
100	20240612	140946	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20100	-50	5	-0.25	1817214700	90114	68.48	20200	20400	20100	26150	14150	20150	20165.73	11.46	0	-10086	20883	20516	20283	19916	19683	20700	20100	83	6000	100	15310	50	1	82645592	16612	-7.25	1.14	12	0.11	-2774.00	17565.00	40500	20230607	-50.37	19810	20240416	1.46	27700	-27.44	20240112	19810	1.46	20240416	40300	-50.12	20230613	19810	1.46	20240416	1.38	N	293490	100	82 억		9468558	N	N	1	N	00	N
101	20240612	130948	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20150	0	3	0.00	1506714350	74701	56.76	20200	20400	20100	26150	14150	20150	20169.94	11.46	0	-6561	20883	20516	20283	19916	19683	20700	20100	83	6000	100	15310	50	1	82645592	16653	-7.26	1.15	12	0.09	-2774.00	17565.00	40500	20230607	-50.25	19810	20240416	1.72	27700	-27.26	20240112	19810	1.72	20240416	40300	-50.00	20230613	19810	1.72	20240416	1.38	N	293490	100	82 억		9468558	N	N	1	N	00	N
102	20240612	120945	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20150	0	3	0.00	1373871000	68098	51.75	20200	20400	20100	26150	14150	20150	20174.91	11.46	0	-7592	20883	20516	20283	19916	19683	20700	20100	83	6000	100	15310	50	1	82645592	16653	-7.26	1.15	12	0.08	-2774.00	17565.00	40500	20230607	-50.25	19810	20240416	1.72	27700	-27.26	20240112	19810	1.72	20240416	40300	-50.00	20230613	19810	1.72	20240416	1.38	N	293490	100	82 억		9468558	N	N	1	N	00	N
103	20240612	110944	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20150	0	3	0.00	1103488050	54664	41.54	20200	20400	20100	26150	14150	20150	20186.74	11.46	0	-6463	20883	20516	20283	19916	19683	20700	20100	83	6000	100	15310	50	1	82645592	16653	-7.26	1.15	12	0.07	-2774.00	17565.00	40500	20230607	-50.25	19810	20240416	1.72	27700	-27.26	20240112	19810	1.72	20240416	40300	-50.00	20230613	19810	1.72	20240416	1.38	N	293490	100	82 억		9468558	N	N	1	N	00	N
104	20240612	100946	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20200	50	2	0.25	762433300	37743	28.68	20200	20400	20100	26150	14150	20150	20200.65	11.46	0	-1216	20883	20516	20283	19916	19683	20700	20100	83	6000	100	15310	50	1	82645592	16694	-7.28	1.15	12	0.05	-2774.00	17565.00	40500	20230607	-50.12	19810	20240416	1.97	27700	-27.08	20240112	19810	1.97	20240416	40300	-49.88	20230613	19810	1.97	20240416	1.38	N	293490	100	82 억		9468558	N	N	1	N	00	N
105	20240612	090949	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20300	150	2	0.74	219943100	10884	8.27	20200	20400	20150	26150	14150	20150	20207.93	11.46	0	1522	20883	20516	20283	19916	19683	20700	20100	83	6000	100	15310	50	1	82645592	16777	-7.32	1.16	12	0.01	-2774.00	17565.00	40500	20230607	-49.88	19810	20240416	2.47	27700	-26.71	20240112	19810	2.47	20240416	40300	-49.63	20230613	19810	2.47	20240416	1.38	N	293490	100	82 억		9468558	N	N	1	N	00	N
106	20240610	160938	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20150	-400	5	-1.95	3473532700	172251	136.13	20400	20550	20000	26700	14400	20550	20165.44	11.47	0	-6864	21283	20916	20733	20366	20183	20825	20275	83	6150	100	15610	50	1	82645592	16653	-7.26	1.15	12	0.21	-2774.00	17565.00	40500	20230607	-50.25	19810	20240416	1.72	27700	-27.26	20240112	19810	1.72	20240416	40300	-50.00	20230613	19810	1.72	20240416	1.40	N	293490	100	82 억		9478417	N	N	44	N	00	N
107	20240610	150947	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20200	-350	5	-1.70	3188519950	158101	124.95	20400	20550	20000	26700	14400	20550	20167.47	11.47	0	-6668	21283	20916	20733	20366	20183	20825	20275	83	6150	100	15610	50	1	82645592	16694	-7.28	1.15	12	0.19	-2774.00	17565.00	40500	20230607	-50.12	19810	20240416	1.97	27700	-27.08	20240112	19810	1.97	20240416	40300	-49.88	20230613	19810	1.97	20240416	1.40	N	293490	100	82 억		9478417	N	N	223	N	00	N
108	20240610	140942	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20300	-250	5	-1.22	2669281450	132374	104.62	20400	20550	20000	26700	14400	20550	20164.52	11.47	0	-11544	21283	20916	20733	20366	20183	20825	20275	83	6150	100	15610	50	1	82645592	16777	-7.32	1.16	12	0.16	-2774.00	17565.00	40500	20230607	-49.88	19810	20240416	2.47	27700	-26.71	20240112	19810	2.47	20240416	40300	-49.63	20230613	19810	2.47	20240416	1.40	N	293490	100	82 억		9478417	N	N	223	N	00	N
109	20240610	130938	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20250	-300	5	-1.46	2366804050	117453	92.83	20400	20550	20000	26700	14400	20550	20150.87	11.47	0	-15971	21283	20916	20733	20366	20183	20825	20275	83	6150	100	15610	50	1	82645592	16736	-7.30	1.15	12	0.14	-2774.00	17565.00	40500	20230607	-50.00	19810	20240416	2.22	27700	-26.90	20240112	19810	2.22	20240416	40300	-49.75	20230613	19810	2.22	20240416	1.40	N	293490	100	82 억		9478417	N	N	223	N	00	N
110	20240610	120940	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20250	-300	5	-1.46	2097131700	104141	82.30	20400	20550	20000	26700	14400	20550	20137.19	11.47	0	-17085	21283	20916	20733	20366	20183	20825	20275	83	6150	100	15610	50	1	82645592	16736	-7.30	1.15	12	0.13	-2774.00	17565.00	40500	20230607	-50.00	19810	20240416	2.22	27700	-26.90	20240112	19810	2.22	20240416	40300	-49.75	20230613	19810	2.22	20240416	1.40	N	293490	100	82 억		9478417	N	N	223	N	00	N
111	20240610	110943	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20200	-350	5	-1.70	1880107900	93425	73.84	20400	20550	20000	26700	14400	20550	20123.97	11.47	0	-20786	21283	20916	20733	20366	20183	20825	20275	83	6150	100	15610	50	1	82645592	16694	-7.28	1.15	12	0.11	-2774.00	17565.00	40500	20230607	-50.12	19810	20240416	1.97	27700	-27.08	20240112	19810	1.97	20240416	40300	-49.88	20230613	19810	1.97	20240416	1.40	N	293490	100	82 억		9478417	N	N	223	N	00	N
112	20240610	100940	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20150	-400	5	-1.95	1424865150	70785	55.94	20400	20550	20000	26700	14400	20550	20129.12	11.47	0	-21099	21283	20916	20733	20366	20183	20825	20275	83	6150	100	15610	50	1	82645592	16653	-7.26	1.15	12	0.09	-2774.00	17565.00	40500	20230607	-50.25	19810	20240416	1.72	27700	-27.26	20240112	19810	1.72	20240416	40300	-50.00	20230613	19810	1.72	20240416	1.40	N	293490	100	82 억		9478417	N	N	223	N	00	N
113	20240610	090946	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20100	-450	5	-2.19	662624100	32888	25.99	20400	20550	20000	26700	14400	20550	20147.16	11.47	0	-14274	21283	20916	20733	20366	20183	20825	20275	83	6150	100	15610	50	1	82645592	16612	-7.25	1.14	12	0.04	-2774.00	17565.00	40500	20230607	-50.37	19810	20240416	1.46	27700	-27.44	20240112	19810	1.46	20240416	40300	-50.12	20230613	19810	1.46	20240416	1.40	N	293490	100	82 억		9478417	N	N	223	N	00	N
114	20240607	161012	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20550	-250	5	-1.20	2602531200	125714	128.29	20900	21100	20550	27000	14600	20800	20702.39	11.51	0	-47550	21133	20966	20783	20616	20433	20975	20625	83	6200	100	15800	50	1	82645592	16984	-7.41	1.17	12	0.15	-2774.00	17565.00	40500	20230607	-49.26	19810	20240416	3.74	27700	-25.81	20240112	19810	3.74	20240416	40500	-49.26	20230607	19810	3.74	20240416	1.39	N	293490	100	82 억		9513498	N	N	223	N	00	N
115	20240607	151019	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20600	-200	5	-0.96	2315855000	111787	114.08	20900	21100	20550	27000	14600	20800	20716.23	11.51	0	-39384	21133	20966	20783	20616	20433	20975	20625	83	6200	100	15800	50	1	82645592	17025	-7.43	1.17	12	0.14	-2774.00	17565.00	40500	20230607	-49.14	19810	20240416	3.99	27700	-25.63	20240112	19810	3.99	20240416	40500	-49.14	20230607	19810	3.99	20240416	1.39	N	293490	100	82 억		9513498	N	N	0	N	00	N
116	20240607	141014	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20600	-200	5	-0.96	1936336150	93364	95.28	20900	21100	20600	27000	14600	20800	20739.25	11.51	0	-35202	21133	20966	20783	20616	20433	20975	20625	83	6200	100	15800	50	1	82645592	17025	-7.43	1.17	12	0.11	-2774.00	17565.00	40500	20230607	-49.14	19810	20240416	3.99	27700	-25.63	20240112	19810	3.99	20240416	40500	-49.14	20230607	19810	3.99	20240416	1.39	N	293490	100	82 억		9513498	N	N	0	N	00	N
117	20240607	131009	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20700	-100	5	-0.48	1708755150	82357	84.04	20900	21100	20600	27000	14600	20800	20747.77	11.51	0	-30217	21133	20966	20783	20616	20433	20975	20625	83	6200	100	15800	50	1	82645592	17108	-7.46	1.18	12	0.10	-2774.00	17565.00	40500	20230607	-48.89	19810	20240416	4.49	27700	-25.27	20240112	19810	4.49	20240416	40500	-48.89	20230607	19810	4.49	20240416	1.39	N	293490	100	82 억		9513498	N	N	0	N	00	N
118	20240607	121014	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20700	-100	5	-0.48	1505077400	72526	74.01	20900	21100	20600	27000	14600	20800	20751.85	11.51	0	-27404	21133	20966	20783	20616	20433	20975	20625	83	6200	100	15800	50	1	82645592	17108	-7.46	1.18	12	0.09	-2774.00	17565.00	40500	20230607	-48.89	19810	20240416	4.49	27700	-25.27	20240112	19810	4.49	20240416	40500	-48.89	20230607	19810	4.49	20240416	1.39	N	293490	100	82 억		9513498	N	N	0	N	00	N
119	20240607	110956	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20650	-150	5	-0.72	1353364650	65192	66.53	20900	21100	20600	27000	14600	20800	20759.30	11.51	0	-26188	21133	20966	20783	20616	20433	20975	20625	83	6200	100	15800	50	1	82645592	17066	-7.44	1.18	12	0.08	-2774.00	17565.00	40500	20230607	-49.01	19810	20240416	4.24	27700	-25.45	20240112	19810	4.24	20240416	40500	-49.01	20230607	19810	4.24	20240416	1.39	N	293490	100	82 억		9513498	N	N	0	N	00	N
120	20240607	101013	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20700	-100	5	-0.48	886038600	42557	43.43	20900	21100	20650	27000	14600	20800	20820.33	11.51	0	-15985	21133	20966	20783	20616	20433	20975	20625	83	6200	100	15800	50	1	82645592	17108	-7.46	1.18	12	0.05	-2774.00	17565.00	40500	20230607	-48.89	19810	20240416	4.49	27700	-25.27	20240112	19810	4.49	20240416	40500	-48.89	20230607	19810	4.49	20240416	1.39	N	293490	100	82 억		9513498	N	N	0	N	00	N
121	20240607	091012	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20800	0	3	0.00	302725900	14480	14.78	20900	21100	20750	27000	14600	20800	20911.09	11.51	0	-1271	21133	20966	20783	20616	20433	20975	20625	83	6200	100	15800	50	1	82645592	17190	-7.50	1.18	12	0.02	-2774.00	17565.00	40500	20230607	-48.64	19810	20240416	5.00	27700	-24.91	20240112	19810	5.00	20240416	40500	-48.64	20230607	19810	5.00	20240416	1.39	N	293490	100	82 억		9513498	N	N	0	N	00	N
122	20240605	161010	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20800	-100	5	-0.48	2002486800	96221	92.24	20800	20950	20600	27150	14650	20900	20811.34	11.52	0	-14300	21266	21082	20916	20732	20566	21075	20725	83	6250	100	15880	50	1	82645592	17190	-7.50	1.18	12	0.12	-2774.00	17565.00	40500	20230607	-48.64	19810	20240416	5.00	27700	-24.91	20240112	19810	5.00	20240416	40500	-48.64	20230607	19810	5.00	20240416	1.35	N	293490	100	82 억		9522986	N	N	18	N	00	N
123	20240605	151007	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20850	-50	5	-0.24	1747850900	83996	80.52	20800	20950	20600	27150	14650	20900	20808.74	11.52	0	-9153	21266	21082	20916	20732	20566	21075	20725	83	6250	100	15880	50	1	82645592	17232	-7.52	1.19	12	0.10	-2774.00	17565.00	40500	20230607	-48.52	19810	20240416	5.25	27700	-24.73	20240112	19810	5.25	20240416	40500	-48.52	20230607	19810	5.25	20240416	1.35	N	293490	100	82 억		9522986	N	N	18	N	00	N
124	20240605	141008	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20900	0	3	0.00	1560040550	75006	71.90	20800	20950	20600	27150	14650	20900	20798.88	11.52	0	-5477	21266	21082	20916	20732	20566	21075	20725	83	6250	100	15880	50	1	82645592	17273	-7.53	1.19	12	0.09	-2774.00	17565.00	40500	20230607	-48.40	19810	20240416	5.50	27700	-24.55	20240112	19810	5.50	20240416	40500	-48.40	20230607	19810	5.50	20240416	1.35	N	293490	100	82 억		9522986	N	N	18	N	00	N
125	20240605	131006	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20850	-50	5	-0.24	1281362750	61659	59.11	20800	20950	20600	27150	14650	20900	20781.44	11.52	0	-4816	21266	21082	20916	20732	20566	21075	20725	83	6250	100	15880	50	1	82645592	17232	-7.52	1.19	12	0.07	-2774.00	17565.00	40500	20230607	-48.52	19810	20240416	5.25	27700	-24.73	20240112	19810	5.25	20240416	40500	-48.52	20230607	19810	5.25	20240416	1.35	N	293490	100	82 억		9522986	N	N	18	N	00	N
126	20240605	121005	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20800	-100	5	-0.48	1015909800	48887	46.87	20800	20950	20600	27150	14650	20900	20780.78	11.52	0	-3957	21266	21082	20916	20732	20566	21075	20725	83	6250	100	15880	50	1	82645592	17190	-7.50	1.18	12	0.06	-2774.00	17565.00	40500	20230607	-48.64	19810	20240416	5.00	27700	-24.91	20240112	19810	5.00	20240416	40500	-48.64	20230607	19810	5.00	20240416	1.35	N	293490	100	82 억		9522986	N	N	18	N	00	N
127	20240605	111006	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20850	-50	5	-0.24	871836300	41959	40.22	20800	20950	20600	27150	14650	20900	20778.29	11.52	0	-3477	21266	21082	20916	20732	20566	21075	20725	83	6250	100	15880	50	1	82645592	17232	-7.52	1.19	12	0.05	-2774.00	17565.00	40500	20230607	-48.52	19810	20240416	5.25	27700	-24.73	20240112	19810	5.25	20240416	40500	-48.52	20230607	19810	5.25	20240416	1.35	N	293490	100	82 억		9522986	N	N	18	N	00	N
128	20240605	101004	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20750	-150	5	-0.72	631316950	30416	29.16	20800	20950	20600	27150	14650	20900	20756.08	11.52	0	-3148	21266	21082	20916	20732	20566	21075	20725	83	6250	100	15880	50	1	82645592	17149	-7.48	1.18	12	0.04	-2774.00	17565.00	40500	20230607	-48.77	19810	20240416	4.75	27700	-25.09	20240112	19810	4.75	20240416	40500	-48.77	20230607	19810	4.75	20240416	1.35	N	293490	100	82 억		9522986	N	N	18	N	00	N
129	20240605	091003	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20800	-100	5	-0.48	116324200	5586	5.36	20800	20950	20800	27150	14650	20900	20824.24	11.52	0	-799	21266	21082	20916	20732	20566	21075	20725	83	6250	100	15880	50	1	82645592	17190	-7.50	1.18	12	0.01	-2774.00	17565.00	40500	20230607	-48.64	19810	20240416	5.00	27700	-24.91	20240112	19810	5.00	20240416	40500	-48.64	20230607	19810	5.00	20240416	1.35	N	293490	100	82 억		9522986	N	N	18	N	00	N
130	20240604	160955	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20900	-200	5	-0.95	2167219850	103541	66.41	20900	21100	20750	27400	14800	21100	20931.17	11.52	0	-3990	21833	21466	21183	20816	20533	21325	20675	83	6300	100	16030	50	1	82630257	17270	-7.53	1.19	12	0.13	-2774.00	17565.00	40500	20230607	-48.40	19810	20240416	5.50	27700	-24.55	20240112	19810	5.50	20240416	40500	-48.40	20230607	19810	5.50	20240416	1.39	N	293490	100	82 억		9517080	N	N	18	N	00	N
131	20240604	150956	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20950	-150	5	-0.71	2023008850	96644	61.99	20900	21100	20750	27400	14800	21100	20932.59	11.52	0	-2081	21833	21466	21183	20816	20533	21325	20675	83	6300	100	16030	50	1	82630257	17311	-7.55	1.19	12	0.12	-2774.00	17565.00	40500	20230607	-48.27	19810	20240416	5.75	27700	-24.37	20240112	19810	5.75	20240416	40500	-48.27	20230607	19810	5.75	20240416	1.39	N	293490	100	82 억		9517080	N	N	1269	N	00	N
132	20240604	140959	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21000	-100	5	-0.47	1466320200	69993	44.89	20900	21100	20800	27400	14800	21100	20949.53	11.52	0	2177	21833	21466	21183	20816	20533	21325	20675	83	6300	100	16030	50	1	82630257	17352	-7.57	1.20	12	0.08	-2774.00	17565.00	40500	20230607	-48.15	19810	20240416	6.01	27700	-24.19	20240112	19810	6.01	20240416	40500	-48.15	20230607	19810	6.01	20240416	1.39	N	293490	100	82 억		9517080	N	N	1269	N	00	N
133	20240604	130954	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20950	-150	5	-0.71	1287750200	61482	39.43	20900	21100	20800	27400	14800	21100	20945.16	11.52	0	2158	21833	21466	21183	20816	20533	21325	20675	83	6300	100	16030	50	1	82630257	17311	-7.55	1.19	12	0.07	-2774.00	17565.00	40500	20230607	-48.27	19810	20240416	5.75	27700	-24.37	20240112	19810	5.75	20240416	40500	-48.27	20230607	19810	5.75	20240416	1.39	N	293490	100	82 억		9517080	N	N	1269	N	00	N
134	20240604	120953	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20950	-150	5	-0.71	1161089650	55437	35.56	20900	21100	20800	27400	14800	21100	20944.31	11.52	0	2997	21833	21466	21183	20816	20533	21325	20675	83	6300	100	16030	50	1	82630257	17311	-7.55	1.19	12	0.07	-2774.00	17565.00	40500	20230607	-48.27	19810	20240416	5.75	27700	-24.37	20240112	19810	5.75	20240416	40500	-48.27	20230607	19810	5.75	20240416	1.39	N	293490	100	82 억		9517080	N	N	1269	N	00	N
135	20240604	110950	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20950	-150	5	-0.71	902569400	43074	27.63	20900	21100	20850	27400	14800	21100	20953.93	11.52	0	1181	21833	21466	21183	20816	20533	21325	20675	83	6300	100	16030	50	1	82630257	17311	-7.55	1.19	12	0.05	-2774.00	17565.00	40500	20230607	-48.27	19810	20240416	5.75	27700	-24.37	20240112	19810	5.75	20240416	40500	-48.27	20230607	19810	5.75	20240416	1.39	N	293490	100	82 억		9517080	N	N	1269	N	00	N
136	20240604	100953	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21050	-50	5	-0.24	620248600	29611	18.99	20900	21100	20850	27400	14800	21100	20946.56	11.52	0	62	21833	21466	21183	20816	20533	21325	20675	83	6300	100	16030	50	1	82630257	17394	-7.59	1.20	12	0.04	-2774.00	17565.00	40500	20230607	-48.02	19810	20240416	6.26	27700	-24.01	20240112	19810	6.26	20240416	40500	-48.02	20230607	19810	6.26	20240416	1.39	N	293490	100	82 억		9517080	N	N	1269	N	00	N
137	20240604	090952	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20950	-150	5	-0.71	210618300	10063	6.45	20900	21100	20850	27400	14800	21100	20929.97	11.52	0	765	21833	21466	21183	20816	20533	21325	20675	83	6300	100	16030	50	1	82630257	17311	-7.55	1.19	12	0.01	-2774.00	17565.00	40500	20230607	-48.27	19810	20240416	5.75	27700	-24.37	20240112	19810	5.75	20240416	40500	-48.27	20230607	19810	5.75	20240416	1.39	N	293490	100	82 억		9517080	N	N	1269	N	00	N
138	20240603	160942	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21100	-250	5	-1.17	3273183500	154733	68.74	21300	21550	20900	27750	14950	21350	21153.77	11.57	0	-44615	21916	21632	21066	20782	20216	21775	20925	83	6400	100	16220	50	1	82630257	17435	-7.61	1.20	12	0.19	-2774.00	17565.00	40500	20230607	-47.90	19810	20240416	6.51	27700	-23.83	20240112	19810	6.51	20240416	40500	-47.90	20230607	19810	6.51	20240416	1.39	N	293490	100	82 억		9562400	N	N	1269	N	00	N
139	20240603	150943	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21000	-350	5	-1.64	3113837800	147172	65.38	21300	21550	20900	27750	14950	21350	21157.81	11.57	0	-45308	21916	21632	21066	20782	20216	21775	20925	83	6400	100	16220	50	1	82630257	17352	-7.57	1.20	12	0.18	-2774.00	17565.00	40500	20230607	-48.15	19810	20240416	6.01	27700	-24.19	20240112	19810	6.01	20240416	40500	-48.15	20230607	19810	6.01	20240416	1.39	N	293490	100	82 억		9562400	N	N	709	N	00	N
140	20240603	140943	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21050	-300	5	-1.41	2839048250	134125	59.58	21300	21550	20900	27750	14950	21350	21167.18	11.57	0	-45177	21916	21632	21066	20782	20216	21775	20925	83	6400	100	16220	50	1	82630257	17394	-7.59	1.20	12	0.16	-2774.00	17565.00	40500	20230607	-48.02	19810	20240416	6.26	27700	-24.01	20240112	19810	6.26	20240416	40500	-48.02	20230607	19810	6.26	20240416	1.39	N	293490	100	82 억		9562400	N	N	709	N	00	N
141	20240603	130943	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21000	-350	5	-1.64	2470994850	116647	51.82	21300	21550	20900	27750	14950	21350	21183.52	11.57	0	-36739	21916	21632	21066	20782	20216	21775	20925	83	6400	100	16220	50	1	82630257	17352	-7.57	1.20	12	0.14	-2774.00	17565.00	40500	20230607	-48.15	19810	20240416	6.01	27700	-24.19	20240112	19810	6.01	20240416	40500	-48.15	20230607	19810	6.01	20240416	1.39	N	293490	100	82 억		9562400	N	N	709	N	00	N
142	20240603	120942	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20950	-400	5	-1.87	2138233050	100757	44.76	21300	21550	20900	27750	14950	21350	21221.68	11.57	0	-32470	21916	21632	21066	20782	20216	21775	20925	83	6400	100	16220	50	1	82630257	17311	-7.55	1.19	12	0.12	-2774.00	17565.00	40500	20230607	-48.27	19810	20240416	5.75	27700	-24.37	20240112	19810	5.75	20240416	40500	-48.27	20230607	19810	5.75	20240416	1.39	N	293490	100	82 억		9562400	N	N	709	N	00	N
143	20240603	110937	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21050	-300	5	-1.41	1637994900	76966	34.19	21300	21550	21050	27750	14950	21350	21282.05	11.57	0	-18083	21916	21632	21066	20782	20216	21775	20925	83	6400	100	16220	50	1	82630257	17394	-7.59	1.20	12	0.09	-2774.00	17565.00	40500	20230607	-48.02	19810	20240416	6.26	27700	-24.01	20240112	19810	6.26	20240416	40500	-48.02	20230607	19810	6.26	20240416	1.39	N	293490	100	82 억		9562400	N	N	709	N	00	N
144	20240603	100931	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21350	0	3	0.00	1108684800	51954	23.08	21300	21550	21100	27750	14950	21350	21339.74	11.57	0	-4001	21916	21632	21066	20782	20216	21775	20925	83	6400	100	16220	50	1	82630257	17642	-7.70	1.22	12	0.06	-2774.00	17565.00	40500	20230607	-47.28	19810	20240416	7.77	27700	-22.92	20240112	19810	7.77	20240416	40500	-47.28	20230607	19810	7.77	20240416	1.39	N	293490	100	82 억		9562400	N	N	709	N	00	N
145	20240603	090932	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21200	-150	5	-0.70	158427200	7464	3.32	21300	21300	21100	27750	14950	21350	21225.44	11.57	0	-584	21916	21632	21066	20782	20216	21775	20925	83	6400	100	16220	50	1	82630257	17518	-7.64	1.21	12	0.01	-2774.00	17565.00	40500	20230607	-47.65	19810	20240416	7.02	27700	-23.47	20240112	19810	7.02	20240416	40500	-47.65	20230607	19810	7.02	20240416	1.39	N	293490	100	82 억		9562400	N	N	709	N	00	N