KissMeData/293490/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	161138	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21350	700	2	3.39	4717084700	223766	198.90	20500	21350	20500	26800	14500	20650	21079.03	11.43	0	51606	20883	20766	20533	20416	20183	20825	20475	83	6150	100	15690	50	1	82630257	17642	-7.70	1.22	12	0.27	-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	1.41	N	293490	100	82 억		9441126	N	N	709	N	00	N
3	20240531	151139	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21150	500	2	2.42	3464556000	165029	146.69	20500	21250	20500	26800	14500	20650	20993.64	11.43	0	38338	20883	20766	20533	20416	20183	20825	20475	83	6150	100	15690	50	1	82630257	17476	-7.62	1.20	12	0.20	-2774.00	17565.00	40500	20230607	-47.78	19810	20240416	6.76	27700	-23.65	20240112	19810	6.76	20240416	40500	-47.78	20230607	19810	6.76	20240416	1.41	N	293490	100	82 억		9441126	N	N	0	N	00	N
4	20240531	141137	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21050	400	2	1.94	2847735850	135726	120.64	20500	21250	20500	26800	14500	20650	20981.53	11.43	0	33750	20883	20766	20533	20416	20183	20825	20475	83	6150	100	15690	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	1.41	N	293490	100	82 억		9441126	N	N	0	N	00	N
5	20240531	131141	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21050	400	2	1.94	2498905400	119160	105.92	20500	21250	20500	26800	14500	20650	20971.04	11.43	0	33323	20883	20766	20533	20416	20183	20825	20475	83	6150	100	15690	50	1	82630257	17394	-7.59	1.20	12	0.14	-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	1.41	N	293490	100	82 억		9441126	N	N	0	N	00	N
6	20240531	121143	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21250	600	2	2.91	2072297250	98976	87.98	20500	21250	20500	26800	14500	20650	20937.40	11.43	0	27427	20883	20766	20533	20416	20183	20825	20475	83	6150	100	15690	50	1	82630257	17559	-7.66	1.21	12	0.12	-2774.00	17565.00	40500	20230607	-47.53	19810	20240416	7.27	27700	-23.29	20240112	19810	7.27	20240416	40500	-47.53	20230607	19810	7.27	20240416	1.41	N	293490	100	82 억		9441126	N	N	0	N	00	N
7	20240531	111140	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21050	400	2	1.94	1502573450	72035	64.03	20500	21050	20500	26800	14500	20650	20858.97	11.43	0	20436	20883	20766	20533	20416	20183	20825	20475	83	6150	100	15690	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	1.41	N	293490	100	82 억		9441126	N	N	0	N	00	N
8	20240531	101136	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20950	300	2	1.45	1038807850	49905	44.36	20500	20950	20500	26800	14500	20650	20815.74	11.43	0	12912	20883	20766	20533	20416	20183	20825	20475	83	6150	100	15690	50	1	82630257	17311	-7.55	1.19	12	0.06	-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	1.41	N	293490	100	82 억		9441126	N	N	0	N	00	N
9	20240531	091143	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20900	250	2	1.21	312457100	15105	13.43	20500	20900	20500	26800	14500	20650	20685.70	11.43	0	4522	20883	20766	20533	20416	20183	20825	20475	83	6150	100	15690	50	1	82630257	17270	-7.53	1.19	12	0.02	-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	1.41	N	293490	100	82 억		9441126	N	N	0	N	00	N
10	20240530	161135	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20650	100	2	0.49	2268340350	110797	69.75	20550	20650	20300	26700	14400	20550	20472.24	11.43	0	15549	21116	20832	20666	20382	20216	20750	20300	83	6150	100	15610	50	1	82630257	17063	-7.44	1.18	12	0.13	-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	1.37	N	293490	100	82 억		9441950	N	N	60	N	00	N
11	20240530	151135	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20600	50	2	0.24	2016373750	98585	62.06	20550	20650	20300	26700	14400	20550	20453.14	11.43	0	13308	21116	20832	20666	20382	20216	20750	20300	83	6150	100	15610	50	1	82630257	17022	-7.43	1.17	12	0.12	-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	1.37	N	293490	100	82 억		9441950	N	N	60	N	00	N
12	20240530	141134	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20450	-100	5	-0.49	1699750100	83183	52.36	20550	20650	20300	26700	14400	20550	20433.86	11.43	0	9304	21116	20832	20666	20382	20216	20750	20300	83	6150	100	15610	50	1	82630257	16898	-7.37	1.16	12	0.10	-2774.00	17565.00	40500	20230607	-49.51	19810	20240416	3.23	27700	-26.17	20240112	19810	3.23	20240416	40500	-49.51	20230607	19810	3.23	20240416	1.37	N	293490	100	82 억		9441950	N	N	60	N	00	N
13	20240530	131136	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20350	-200	5	-0.97	1438122250	70353	44.29	20550	20650	20300	26700	14400	20550	20441.51	11.43	0	4188	21116	20832	20666	20382	20216	20750	20300	83	6150	100	15610	50	1	82630257	16815	-7.34	1.16	12	0.09	-2774.00	17565.00	40500	20230607	-49.75	19810	20240416	2.73	27700	-26.53	20240112	19810	2.73	20240416	40500	-49.75	20230607	19810	2.73	20240416	1.37	N	293490	100	82 억		9441950	N	N	60	N	00	N
14	20240530	121133	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20300	-250	5	-1.22	1310699400	64103	40.35	20550	20650	20300	26700	14400	20550	20446.76	11.43	0	2238	21116	20832	20666	20382	20216	20750	20300	83	6150	100	15610	50	1	82630257	16774	-7.32	1.16	12	0.08	-2774.00	17565.00	40500	20230607	-49.88	19810	20240416	2.47	27700	-26.71	20240112	19810	2.47	20240416	40500	-49.88	20230607	19810	2.47	20240416	1.37	N	293490	100	82 억		9441950	N	N	60	N	00	N
15	20240530	111135	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20450	-100	5	-0.49	1007485200	49230	30.99	20550	20650	20300	26700	14400	20550	20464.85	11.43	0	471	21116	20832	20666	20382	20216	20750	20300	83	6150	100	15610	50	1	82630257	16898	-7.37	1.16	12	0.06	-2774.00	17565.00	40500	20230607	-49.51	19810	20240416	3.23	27700	-26.17	20240112	19810	3.23	20240416	40500	-49.51	20230607	19810	3.23	20240416	1.37	N	293490	100	82 억		9441950	N	N	60	N	00	N
16	20240530	101138	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20500	-50	5	-0.24	804169750	39304	24.74	20550	20650	20300	26700	14400	20550	20460.24	11.43	0	-769	21116	20832	20666	20382	20216	20750	20300	83	6150	100	15610	50	1	82630257	16939	-7.39	1.17	12	0.05	-2774.00	17565.00	40500	20230607	-49.38	19810	20240416	3.48	27700	-25.99	20240112	19810	3.48	20240416	40500	-49.38	20230607	19810	3.48	20240416	1.37	N	293490	100	82 억		9441950	N	N	60	N	00	N
17	20240530	091136	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20450	-100	5	-0.49	199520000	9735	6.13	20550	20650	20400	26700	14400	20550	20495.09	11.43	0	-1119	21116	20832	20666	20382	20216	20750	20300	83	6150	100	15610	50	1	82630257	16898	-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	40500	-49.51	20230607	19810	3.23	20240416	1.37	N	293490	100	82 억		9441950	N	N	60	N	00	N
18	20240529	161126	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20550	-450	5	-2.14	3252609300	157431	65.16	20950	20950	20500	27300	14700	21000	20660.77	11.41	0	2196	22033	21516	21233	20716	20433	21375	20575	83	6300	100	15960	50	1	82630257	16981	-7.41	1.17	12	0.19	-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	1.37	N	293490	100	82 억		9426413	N	N	60	N	00	N
19	20240529	151125	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20600	-400	5	-1.90	2946462350	142559	59.01	20950	20950	20500	27300	14700	21000	20668.37	11.41	0	2825	22033	21516	21233	20716	20433	21375	20575	83	6300	100	15960	50	1	82630257	17022	-7.43	1.17	12	0.17	-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	1.37	N	293490	100	82 억		9426413	N	N	73	N	00	N
20	20240529	141126	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20650	-350	5	-1.67	2384494900	115254	47.70	20950	20950	20550	27300	14700	21000	20689.04	11.41	0	741	22033	21516	21233	20716	20433	21375	20575	83	6300	100	15960	50	1	82630257	17063	-7.44	1.18	12	0.14	-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	1.37	N	293490	100	82 억		9426413	N	N	73	N	00	N
21	20240529	131129	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20750	-250	5	-1.19	2034219450	98268	40.67	20950	20950	20550	27300	14700	21000	20700.73	11.41	0	-790	22033	21516	21233	20716	20433	21375	20575	83	6300	100	15960	50	1	82630257	17146	-7.48	1.18	12	0.12	-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	1.37	N	293490	100	82 억		9426413	N	N	73	N	00	N
22	20240529	121127	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20650	-350	5	-1.67	1834825000	88626	36.68	20950	20950	20550	27300	14700	21000	20703.01	11.41	0	-1195	22033	21516	21233	20716	20433	21375	20575	83	6300	100	15960	50	1	82630257	17063	-7.44	1.18	12	0.11	-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	1.37	N	293490	100	82 억		9426413	N	N	73	N	00	N
23	20240529	111127	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20750	-250	5	-1.19	1648093150	79578	32.94	20950	20950	20550	27300	14700	21000	20710.41	11.41	0	-1118	22033	21516	21233	20716	20433	21375	20575	83	6300	100	15960	50	1	82630257	17146	-7.48	1.18	12	0.10	-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	1.37	N	293490	100	82 억		9426413	N	N	73	N	00	N
24	20240529	101120	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20650	-350	5	-1.67	1102465550	53138	21.99	20950	20950	20600	27300	14700	21000	20747.22	11.41	0	-2651	22033	21516	21233	20716	20433	21375	20575	83	6300	100	15960	50	1	82630257	17063	-7.44	1.18	12	0.06	-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	1.37	N	293490	100	82 억		9426413	N	N	73	N	00	N
25	20240529	091122	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	20750	-250	5	-1.19	304751500	14648	6.06	20950	20950	20600	27300	14700	21000	20804.99	11.41	0	-2887	22033	21516	21233	20716	20433	21375	20575	83	6300	100	15960	50	1	82630257	17146	-7.48	1.18	12	0.02	-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	1.37	N	293490	100	82 억		9426413	N	N	73	N	00	N
26	20240528	161118	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21000	-800	5	-3.67	5101405850	240303	138.11	21700	21750	20950	28300	15300	21800	21229.79	11.51	0	-101176	22266	22032	21716	21482	21166	22150	21600	83	6500	100	16560	50	1	82630257	17352	-7.57	1.20	12	0.29	-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	1.38	N	293490	100	82 억		9507252	N	N	73	N	00	N
27	20240528	151120	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21000	-800	5	-3.67	4764135050	224241	128.88	21700	21750	20950	28300	15300	21800	21245.59	11.51	0	-96021	22266	22032	21716	21482	21166	22150	21600	83	6500	100	16560	50	1	82630257	17352	-7.57	1.20	12	0.27	-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	1.38	N	293490	100	82 억		9507252	N	N	22	N	00	N
28	20240528	141123	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21150	-650	5	-2.98	3606707050	169197	97.25	21700	21750	21100	28300	15300	21800	21316.60	11.51	0	-84888	22266	22032	21716	21482	21166	22150	21600	83	6500	100	16560	50	1	82630257	17476	-7.62	1.20	12	0.20	-2774.00	17565.00	40500	20230607	-47.78	19810	20240416	6.76	27700	-23.65	20240112	19810	6.76	20240416	40500	-47.78	20230607	19810	6.76	20240416	1.38	N	293490	100	82 억		9507252	N	N	22	N	00	N
29	20240528	131118	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21300	-500	5	-2.29	2678372100	125402	72.08	21700	21750	21250	28300	15300	21800	21358.27	11.51	0	-67878	22266	22032	21716	21482	21166	22150	21600	83	6500	100	16560	50	1	82630257	17600	-7.68	1.21	12	0.15	-2774.00	17565.00	40500	20230607	-47.41	19810	20240416	7.52	27700	-23.10	20240112	19810	7.52	20240416	40500	-47.41	20230607	19810	7.52	20240416	1.38	N	293490	100	82 억		9507252	N	N	22	N	00	N
30	20240528	121119	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21350	-450	5	-2.06	2377726900	111287	63.96	21700	21750	21250	28300	15300	21800	21365.70	11.51	0	-59335	22266	22032	21716	21482	21166	22150	21600	83	6500	100	16560	50	1	82630257	17642	-7.70	1.22	12	0.13	-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	1.38	N	293490	100	82 억		9507252	N	N	22	N	00	N
31	20240528	111103	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21400	-400	5	-1.83	1879343450	87927	50.54	21700	21750	21250	28300	15300	21800	21373.89	11.51	0	-46787	22266	22032	21716	21482	21166	22150	21600	83	6500	100	16560	50	1	82630257	17683	-7.71	1.22	12	0.11	-2774.00	17565.00	40500	20230607	-47.16	19810	20240416	8.03	27700	-22.74	20240112	19810	8.03	20240416	40500	-47.16	20230607	19810	8.03	20240416	1.38	N	293490	100	82 억		9507252	N	N	22	N	00	N
32	20240528	101119	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21350	-450	5	-2.06	1392437700	65133	37.44	21700	21750	21250	28300	15300	21800	21378.35	11.51	0	-31403	22266	22032	21716	21482	21166	22150	21600	83	6500	100	16560	50	1	82630257	17642	-7.70	1.22	12	0.08	-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	1.38	N	293490	100	82 억		9507252	N	N	22	N	00	N
33	20240528	091122	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21550	-250	5	-1.15	189182550	8760	5.03	21700	21750	21500	28300	15300	21800	21596.09	11.51	0	-4292	22266	22032	21716	21482	21166	22150	21600	83	6500	100	16560	50	1	82630257	17807	-7.77	1.23	12	0.01	-2774.00	17565.00	40500	20230607	-46.79	19810	20240416	8.78	27700	-22.20	20240112	19810	8.78	20240416	40500	-46.79	20230607	19810	8.78	20240416	1.38	N	293490	100	82 억		9507252	N	N	22	N	00	N
34	20240527	161104	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21800	150	2	0.69	3757718000	173396	196.73	21700	21950	21400	28100	15200	21650	21671.04	11.54	0	-15638	22083	21866	21633	21416	21183	21975	21525	83	6450	100	16450	50	1	82630257	18013	-7.86	1.24	12	0.21	-2774.00	17565.00	40500	20230607	-46.17	19810	20240416	10.05	27700	-21.30	20240112	19810	10.05	20240416	40500	-46.17	20230607	19810	10.05	20240416	1.38	N	293490	100	82 억		9535789	N	N	22	N	00	N
35	20240527	151121	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21750	100	2	0.46	3435957750	158635	179.98	21700	21950	21400	28100	15200	21650	21659.52	11.54	0	-19759	22083	21866	21633	21416	21183	21975	21525	83	6450	100	16450	50	1	82630257	17972	-7.84	1.24	12	0.19	-2774.00	17565.00	40500	20230607	-46.30	19810	20240416	9.79	27700	-21.48	20240112	19810	9.79	20240416	40500	-46.30	20230607	19810	9.79	20240416	1.38	N	293490	100	82 억		9535789	N	N	350	N	00	N
36	20240527	141117	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21500	-150	5	-0.69	2713185250	125233	142.09	21700	21950	21400	28100	15200	21650	21665.10	11.54	0	-33170	22083	21866	21633	21416	21183	21975	21525	83	6450	100	16450	50	1	82630257	17766	-7.75	1.22	12	0.15	-2774.00	17565.00	40500	20230607	-46.91	19810	20240416	8.53	27700	-22.38	20240112	19810	8.53	20240416	40500	-46.91	20230607	19810	8.53	20240416	1.38	N	293490	100	82 억		9535789	N	N	350	N	00	N
37	20240527	131117	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21450	-200	5	-0.92	2468428150	113845	129.17	21700	21950	21400	28100	15200	21650	21682.36	11.54	0	-28061	22083	21866	21633	21416	21183	21975	21525	83	6450	100	16450	50	1	82630257	17724	-7.73	1.22	12	0.14	-2774.00	17565.00	40500	20230607	-47.04	19810	20240416	8.28	27700	-22.56	20240112	19810	8.28	20240416	40500	-47.04	20230607	19810	8.28	20240416	1.38	N	293490	100	82 억		9535789	N	N	350	N	00	N
38	20240527	121117	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21600	-50	5	-0.23	2079193950	95738	108.62	21700	21950	21400	28100	15200	21650	21717.54	11.54	0	-18919	22083	21866	21633	21416	21183	21975	21525	83	6450	100	16450	50	1	82630257	17848	-7.79	1.23	12	0.12	-2774.00	17565.00	40500	20230607	-46.67	19810	20240416	9.04	27700	-22.02	20240112	19810	9.04	20240416	40500	-46.67	20230607	19810	9.04	20240416	1.38	N	293490	100	82 억		9535789	N	N	350	N	00	N
39	20240527	111117	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21600	-50	5	-0.23	1633788100	75024	85.12	21700	21950	21550	28100	15200	21650	21776.87	11.54	0	-16244	22083	21866	21633	21416	21183	21975	21525	83	6450	100	16450	50	1	82630257	17848	-7.79	1.23	12	0.09	-2774.00	17565.00	40500	20230607	-46.67	19810	20240416	9.04	27700	-22.02	20240112	19810	9.04	20240416	40500	-46.67	20230607	19810	9.04	20240416	1.38	N	293490	100	82 억		9535789	N	N	350	N	00	N
40	20240527	101115	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21900	250	2	1.15	1031822950	47319	53.69	21700	21950	21550	28100	15200	21650	21805.68	11.54	0	-4647	22083	21866	21633	21416	21183	21975	21525	83	6450	100	16450	50	1	82630257	18096	-7.89	1.25	12	0.06	-2774.00	17565.00	40500	20230607	-45.93	19810	20240416	10.55	27700	-20.94	20240112	19810	10.55	20240416	40500	-45.93	20230607	19810	10.55	20240416	1.38	N	293490	100	82 억		9535789	N	N	350	N	00	N
41	20240527	091117	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21800	150	2	0.69	281152600	12939	14.68	21700	21800	21550	28100	15200	21650	21729.08	11.54	0	-2404	22083	21866	21633	21416	21183	21975	21525	83	6450	100	16450	50	1	82630257	18013	-7.86	1.24	12	0.02	-2774.00	17565.00	40500	20230607	-46.17	19810	20240416	10.05	27700	-21.30	20240112	19810	10.05	20240416	40500	-46.17	20230607	19810	10.05	20240416	1.38	N	293490	100	82 억		9535789	N	N	350	N	00	N
42	20240524	161014	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21650	-100	5	-0.46	1888205150	87245	72.07	21550	21850	21400	28250	15250	21750	21642.55	11.54	0	6285	22283	22016	21633	21366	20983	22150	21500	83	6500	100	16530	50	1	82630257	17889	-7.80	1.23	12	0.11	-2774.00	17565.00	40500	20230607	-46.54	19810	20240416	9.29	27700	-21.84	20240112	19810	9.29	20240416	40500	-46.54	20230607	19810	9.29	20240416	1.38	N	293490	100	82 억		9537315	N	N	350	N	00	N
43	20240524	151015	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21700	-50	5	-0.23	1707971200	78920	65.20	21550	21850	21400	28250	15250	21750	21641.80	11.54	0	6660	22283	22016	21633	21366	20983	22150	21500	83	6500	100	16530	50	1	82630257	17931	-7.82	1.24	12	0.10	-2774.00	17565.00	40500	20230607	-46.42	19810	20240416	9.54	27700	-21.66	20240112	19810	9.54	20240416	40500	-46.42	20230607	19810	9.54	20240416	1.38	N	293490	100	82 억		9537315	N	N	2601	N	00	N
44	20240524	141021	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21700	-50	5	-0.23	1345048050	62166	51.35	21550	21850	21400	28250	15250	21750	21636.39	11.54	0	7076	22283	22016	21633	21366	20983	22150	21500	83	6500	100	16530	50	1	82630257	17931	-7.82	1.24	12	0.08	-2774.00	17565.00	40500	20230607	-46.42	19810	20240416	9.54	27700	-21.66	20240112	19810	9.54	20240416	40500	-46.42	20230607	19810	9.54	20240416	1.38	N	293490	100	82 억		9537315	N	N	2601	N	00	N
45	20240524	131016	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21700	-50	5	-0.23	1102361250	50970	42.11	21550	21850	21400	28250	15250	21750	21627.64	11.54	0	5100	22283	22016	21633	21366	20983	22150	21500	83	6500	100	16530	50	1	82630257	17931	-7.82	1.24	12	0.06	-2774.00	17565.00	40500	20230607	-46.42	19810	20240416	9.54	27700	-21.66	20240112	19810	9.54	20240416	40500	-46.42	20230607	19810	9.54	20240416	1.38	N	293490	100	82 억		9537315	N	N	2601	N	00	N
46	20240524	121018	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21750	0	3	0.00	1016574000	47014	38.84	21550	21850	21400	28250	15250	21750	21622.79	11.54	0	5355	22283	22016	21633	21366	20983	22150	21500	83	6500	100	16530	50	1	82630257	17972	-7.84	1.24	12	0.06	-2774.00	17565.00	40500	20230607	-46.30	19810	20240416	9.79	27700	-21.48	20240112	19810	9.79	20240416	40500	-46.30	20230607	19810	9.79	20240416	1.38	N	293490	100	82 억		9537315	N	N	2601	N	00	N
47	20240524	111015	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21700	-50	5	-0.23	814251650	37697	31.14	21550	21850	21400	28250	15250	21750	21599.90	11.54	0	5179	22283	22016	21633	21366	20983	22150	21500	83	6500	100	16530	50	1	82630257	17931	-7.82	1.24	12	0.05	-2774.00	17565.00	40500	20230607	-46.42	19810	20240416	9.54	27700	-21.66	20240112	19810	9.54	20240416	40500	-46.42	20230607	19810	9.54	20240416	1.38	N	293490	100	82 억		9537315	N	N	2601	N	00	N
48	20240524	101023	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21650	-100	5	-0.46	494411900	22983	18.99	21550	21700	21400	28250	15250	21750	21512.05	11.54	0	3644	22283	22016	21633	21366	20983	22150	21500	83	6500	100	16530	50	1	82630257	17889	-7.80	1.23	12	0.03	-2774.00	17565.00	40500	20230607	-46.54	19810	20240416	9.29	27700	-21.84	20240112	19810	9.29	20240416	40500	-46.54	20230607	19810	9.29	20240416	1.38	N	293490	100	82 억		9537315	N	N	2601	N	00	N
49	20240524	091016	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21500	-250	5	-1.15	138975450	6459	5.34	21550	21700	21450	28250	15250	21750	21516.49	11.54	0	1166	22283	22016	21633	21366	20983	22150	21500	83	6500	100	16530	50	1	82630257	17766	-7.75	1.22	12	0.01	-2774.00	17565.00	40500	20230607	-46.91	19810	20240416	8.53	27700	-22.38	20240112	19810	8.53	20240416	40500	-46.91	20230607	19810	8.53	20240416	1.38	N	293490	100	82 억		9537315	N	N	2601	N	00	N
50	20240523	161014	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21750	150	2	0.69	2611837950	120501	123.85	21450	21900	21250	28050	15150	21600	21674.59	11.52	0	21224	21866	21732	21516	21382	21166	21800	21450	83	6450	100	16410	50	1	82630257	17972	-7.84	1.24	12	0.15	-2774.00	17565.00	40500	20230607	-46.30	19810	20240416	9.79	27700	-21.48	20240112	19810	9.79	20240416	40500	-46.30	20230607	19810	9.79	20240416	1.39	N	293490	100	82 억		9523006	N	N	2601	N	00	N
51	20240523	151016	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21750	150	2	0.69	2309645750	106625	109.58	21450	21900	21250	28050	15150	21600	21661.40	11.52	0	17133	21866	21732	21516	21382	21166	21800	21450	83	6450	100	16410	50	1	82630257	17972	-7.84	1.24	12	0.13	-2774.00	17565.00	40500	20230607	-46.30	19810	20240416	9.79	27700	-21.48	20240112	19810	9.79	20240416	40500	-46.30	20230607	19810	9.79	20240416	1.39	N	293490	100	82 억		9523006	N	N	429	N	00	N
52	20240523	141020	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21700	100	2	0.46	2023068450	93444	96.04	21450	21900	21250	28050	15150	21600	21650.07	11.52	0	14414	21866	21732	21516	21382	21166	21800	21450	83	6450	100	16410	50	1	82630257	17931	-7.82	1.24	12	0.11	-2774.00	17565.00	40500	20230607	-46.42	19810	20240416	9.54	27700	-21.66	20240112	19810	9.54	20240416	40500	-46.42	20230607	19810	9.54	20240416	1.39	N	293490	100	82 억		9523006	N	N	429	N	00	N
53	20240523	131019	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21800	200	2	0.93	1821309900	84174	86.51	21450	21900	21250	28050	15150	21600	21637.44	11.52	0	13168	21866	21732	21516	21382	21166	21800	21450	83	6450	100	16410	50	1	82630257	18013	-7.86	1.24	12	0.10	-2774.00	17565.00	40500	20230607	-46.17	19810	20240416	10.05	27700	-21.30	20240112	19810	10.05	20240416	40500	-46.17	20230607	19810	10.05	20240416	1.39	N	293490	100	82 억		9523006	N	N	429	N	00	N
54	20240523	121014	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21750	150	2	0.69	1426631300	66086	67.92	21450	21800	21250	28050	15150	21600	21587.49	11.52	0	7496	21866	21732	21516	21382	21166	21800	21450	83	6450	100	16410	50	1	82630257	17972	-7.84	1.24	12	0.08	-2774.00	17565.00	40500	20230607	-46.30	19810	20240416	9.79	27700	-21.48	20240112	19810	9.79	20240416	40500	-46.30	20230607	19810	9.79	20240416	1.39	N	293490	100	82 억		9523006	N	N	429	N	00	N
55	20240523	111012	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21600	0	3	0.00	861307400	40036	41.15	21450	21700	21250	28050	15150	21600	21513.30	11.52	0	2068	21866	21732	21516	21382	21166	21800	21450	83	6450	100	16410	50	1	82630257	17848	-7.79	1.23	12	0.05	-2774.00	17565.00	40500	20230607	-46.67	19810	20240416	9.04	27700	-22.02	20240112	19810	9.04	20240416	40500	-46.67	20230607	19810	9.04	20240416	1.39	N	293490	100	82 억		9523006	N	N	429	N	00	N
56	20240523	101015	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21650	50	2	0.23	674333600	31385	32.26	21450	21700	21250	28050	15150	21600	21485.82	11.52	0	1095	21866	21732	21516	21382	21166	21800	21450	83	6450	100	16410	50	1	82630257	17889	-7.80	1.23	12	0.04	-2774.00	17565.00	40500	20230607	-46.54	19810	20240416	9.29	27700	-21.84	20240112	19810	9.29	20240416	40500	-46.54	20230607	19810	9.29	20240416	1.39	N	293490	100	82 억		9523006	N	N	429	N	00	N
57	20240523	091020	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21400	-200	5	-0.93	153075150	7149	7.35	21450	21600	21300	28050	15150	21600	21411.84	11.52	0	-1816	21866	21732	21516	21382	21166	21800	21450	83	6450	100	16410	50	1	82630257	17683	-7.71	1.22	12	0.01	-2774.00	17565.00	40500	20230607	-47.16	19810	20240416	8.03	27700	-22.74	20240112	19810	8.03	20240416	40500	-47.16	20230607	19810	8.03	20240416	1.39	N	293490	100	82 억		9523006	N	N	429	N	00	N
58	20240522	161005	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21600	200	2	0.93	2079113350	96782	83.96	21400	21650	21300	27800	15000	21400	21481.96	11.53	0	-5959	21900	21650	21500	21250	21100	21575	21175	83	6400	100	16260	50	1	82630257	17848	-7.79	1.23	12	0.12	-2774.00	17565.00	40500	20230607	-46.67	19810	20240416	9.04	27700	-22.02	20240112	19810	9.04	20240416	40500	-46.67	20230607	19810	9.04	20240416	1.40	N	293490	100	82 억		9523887	N	N	429	N	00	N
59	20240522	151013	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21600	200	2	0.93	1820871050	84827	73.59	21400	21650	21300	27800	15000	21400	21465.70	11.53	0	-443	21900	21650	21500	21250	21100	21575	21175	83	6400	100	16260	50	1	82630257	17848	-7.79	1.23	12	0.10	-2774.00	17565.00	40500	20230607	-46.67	19810	20240416	9.04	27700	-22.02	20240112	19810	9.04	20240416	40500	-46.67	20230607	19810	9.04	20240416	1.40	N	293490	100	82 억		9523887	N	N	9	N	00	N
60	20240522	141012	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21400	0	3	0.00	1357664550	63313	54.93	21400	21550	21300	27800	15000	21400	21443.69	11.53	0	448	21900	21650	21500	21250	21100	21575	21175	83	6400	100	16260	50	1	82630257	17683	-7.71	1.22	12	0.08	-2774.00	17565.00	40500	20230607	-47.16	19810	20240416	8.03	27700	-22.74	20240112	19810	8.03	20240416	40500	-47.16	20230607	19810	8.03	20240416	1.40	N	293490	100	82 억		9523887	N	N	9	N	00	N
61	20240522	131009	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21500	100	2	0.47	1103263550	51441	44.63	21400	21550	21300	27800	15000	21400	21447.16	11.53	0	-1191	21900	21650	21500	21250	21100	21575	21175	83	6400	100	16260	50	1	82630257	17766	-7.75	1.22	12	0.06	-2774.00	17565.00	40500	20230607	-46.91	19810	20240416	8.53	27700	-22.38	20240112	19810	8.53	20240416	40500	-46.91	20230607	19810	8.53	20240416	1.40	N	293490	100	82 억		9523887	N	N	9	N	00	N
62	20240522	121129	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21500	100	2	0.47	965674400	45044	39.08	21400	21550	21300	27800	15000	21400	21438.47	11.53	0	-2388	21900	21650	21500	21250	21100	21575	21175	83	6400	100	16260	50	1	82630257	17766	-7.75	1.22	12	0.05	-2774.00	17565.00	40500	20230607	-46.91	19810	20240416	8.53	27700	-22.38	20240112	19810	8.53	20240416	40500	-46.91	20230607	19810	8.53	20240416	1.40	N	293490	100	82 억		9523887	N	N	9	N	00	N
63	20240522	111015	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21500	100	2	0.47	837531500	39082	33.91	21400	21550	21300	27800	15000	21400	21430.11	11.53	0	-2462	21900	21650	21500	21250	21100	21575	21175	83	6400	100	16260	50	1	82630257	17766	-7.75	1.22	12	0.05	-2774.00	17565.00	40500	20230607	-46.91	19810	20240416	8.53	27700	-22.38	20240112	19810	8.53	20240416	40500	-46.91	20230607	19810	8.53	20240416	1.40	N	293490	100	82 억		9523887	N	N	9	N	00	N
64	20240522	101011	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21450	50	2	0.23	584327200	27282	23.67	21400	21550	21300	27800	15000	21400	21418.05	11.53	0	-3514	21900	21650	21500	21250	21100	21575	21175	83	6400	100	16260	50	1	82630257	17724	-7.73	1.22	12	0.03	-2774.00	17565.00	40500	20230607	-47.04	19810	20240416	8.28	27700	-22.56	20240112	19810	8.28	20240416	40500	-47.04	20230607	19810	8.28	20240416	1.40	N	293490	100	82 억		9523887	N	N	9	N	00	N
65	20240522	091013	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21500	100	2	0.47	120893150	5642	4.89	21400	21550	21400	27800	15000	21400	21427.36	11.53	0	498	21900	21650	21500	21250	21100	21575	21175	83	6400	100	16260	50	1	82630257	17766	-7.75	1.22	12	0.01	-2774.00	17565.00	40500	20230607	-46.91	19810	20240416	8.53	27700	-22.38	20240112	19810	8.53	20240416	40500	-46.91	20230607	19810	8.53	20240416	1.40	N	293490	100	82 억		9523887	N	N	9	N	00	N
66	20240521	160957	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21400	-250	5	-1.15	2456300100	114260	67.16	21700	21750	21350	28100	15200	21650	21497.74	11.60	0	-8120	22383	22016	21783	21416	21183	21900	21300	83	6450	100	16450	50	1	82630257	17683	-7.71	1.22	12	0.14	-2774.00	17565.00	40500	20230607	-47.16	19810	20240416	8.03	27700	-22.74	20240112	19810	8.03	20240416	40500	-47.16	20230607	19810	8.03	20240416	1.41	N	293490	100	82 억		9587031	N	N	9	N	00	N
67	20240521	151008	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21450	-200	5	-0.92	2229362450	103658	60.92	21700	21750	21350	28100	15200	21650	21506.90	11.60	0	-10521	22383	22016	21783	21416	21183	21900	21300	83	6450	100	16450	50	1	82630257	17724	-7.73	1.22	12	0.13	-2774.00	17565.00	40500	20230607	-47.04	19810	20240416	8.28	27700	-22.56	20240112	19810	8.28	20240416	40500	-47.04	20230607	19810	8.28	20240416	1.41	N	293490	100	82 억		9587031	N	N	1908	N	00	N
68	20240521	141009	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21500	-150	5	-0.69	1982420150	92133	54.15	21700	21750	21350	28100	15200	21650	21516.94	11.60	0	-8686	22383	22016	21783	21416	21183	21900	21300	83	6450	100	16450	50	1	82630257	17766	-7.75	1.22	12	0.11	-2774.00	17565.00	40500	20230607	-46.91	19810	20240416	8.53	27700	-22.38	20240112	19810	8.53	20240416	40500	-46.91	20230607	19810	8.53	20240416	1.41	N	293490	100	82 억		9587031	N	N	1908	N	00	N
69	20240521	131008	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21450	-200	5	-0.92	1755001500	81536	47.92	21700	21750	21350	28100	15200	21650	21524.25	11.60	0	-6453	22383	22016	21783	21416	21183	21900	21300	83	6450	100	16450	50	1	82630257	17724	-7.73	1.22	12	0.10	-2774.00	17565.00	40500	20230607	-47.04	19810	20240416	8.28	27700	-22.56	20240112	19810	8.28	20240416	40500	-47.04	20230607	19810	8.28	20240416	1.41	N	293490	100	82 억		9587031	N	N	1908	N	00	N
70	20240521	121004	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21450	-200	5	-0.92	1409074200	65394	38.43	21700	21750	21350	28100	15200	21650	21547.45	11.60	0	-3346	22383	22016	21783	21416	21183	21900	21300	83	6450	100	16450	50	1	82630257	17724	-7.73	1.22	12	0.08	-2774.00	17565.00	40500	20230607	-47.04	19810	20240416	8.28	27700	-22.56	20240112	19810	8.28	20240416	40500	-47.04	20230607	19810	8.28	20240416	1.41	N	293490	100	82 억		9587031	N	N	1908	N	00	N
71	20240521	111005	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21600	-50	5	-0.23	1038496900	48205	28.33	21700	21750	21350	28100	15200	21650	21543.34	11.60	0	1573	22383	22016	21783	21416	21183	21900	21300	83	6450	100	16450	50	1	82630257	17848	-7.79	1.23	12	0.06	-2774.00	17565.00	40500	20230607	-46.67	19810	20240416	9.04	27700	-22.02	20240112	19810	9.04	20240416	40500	-46.67	20230607	19810	9.04	20240416	1.41	N	293490	100	82 억		9587031	N	N	1908	N	00	N
72	20240521	101006	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21600	-50	5	-0.23	697397550	32385	19.03	21700	21750	21350	28100	15200	21650	21534.59	11.60	0	-4673	22383	22016	21783	21416	21183	21900	21300	83	6450	100	16450	50	1	82630257	17848	-7.79	1.23	12	0.04	-2774.00	17565.00	40500	20230607	-46.67	19810	20240416	9.04	27700	-22.02	20240112	19810	9.04	20240416	40500	-46.67	20230607	19810	9.04	20240416	1.41	N	293490	100	82 억		9587031	N	N	1908	N	00	N
73	20240521	091003	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21500	-150	5	-0.69	169066050	7816	4.59	21700	21750	21500	28100	15200	21650	21630.76	11.60	0	-2682	22383	22016	21783	21416	21183	21900	21300	83	6450	100	16450	50	1	82630257	17766	-7.75	1.22	12	0.01	-2774.00	17565.00	40500	20230607	-46.91	19810	20240416	8.53	27700	-22.38	20240112	19810	8.53	20240416	40500	-46.91	20230607	19810	8.53	20240416	1.41	N	293490	100	82 억		9587031	N	N	1908	N	00	N
74	20240517	161008	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22050	300	2	1.38	4173512700	189560	165.08	21800	22250	21800	28250	15250	21750	22016.83	11.65	0	41723	22350	22050	21850	21550	21350	21950	21450	83	6500	100	16530	50	1	82630257	18220	-7.95	1.26	12	0.23	-2774.00	17565.00	40500	20230607	-45.56	19810	20240416	11.31	27700	-20.40	20240112	19810	11.31	20240416	40500	-45.56	20230607	19810	11.31	20240416	1.41	N	293490	100	82 억		9629371	N	N	17865	N	00	N
75	20240517	151012	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21950	200	2	0.92	3865901400	175595	152.92	21800	22250	21800	28250	15250	21750	22016.02	11.65	0	36705	22350	22050	21850	21550	21350	21950	21450	83	6500	100	16530	50	1	82630257	18137	-7.91	1.25	12	0.21	-2774.00	17565.00	40500	20230607	-45.80	19810	20240416	10.80	27700	-20.76	20240112	19810	10.80	20240416	40500	-45.80	20230607	19810	10.80	20240416	1.41	N	293490	100	82 억		9629371	N	N	1510	N	00	N
76	20240517	141003	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21950	200	2	0.92	3441875100	156300	136.12	21800	22250	21800	28250	15250	21750	22020.96	11.65	0	33099	22350	22050	21850	21550	21350	21950	21450	83	6500	100	16530	50	1	82630257	18137	-7.91	1.25	12	0.19	-2774.00	17565.00	40500	20230607	-45.80	19810	20240416	10.80	27700	-20.76	20240112	19810	10.80	20240416	40500	-45.80	20230607	19810	10.80	20240416	1.41	N	293490	100	82 억		9629371	N	N	1510	N	00	N
77	20240517	130955	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21850	100	2	0.46	3289130950	149334	130.05	21800	22250	21800	28250	15250	21750	22025.34	11.65	0	34481	22350	22050	21850	21550	21350	21950	21450	83	6500	100	16530	50	1	82630257	18055	-7.88	1.24	12	0.18	-2774.00	17565.00	40500	20230607	-46.05	19810	20240416	10.30	27700	-21.12	20240112	19810	10.30	20240416	40500	-46.05	20230607	19810	10.30	20240416	1.41	N	293490	100	82 억		9629371	N	N	1510	N	00	N
78	20240517	120955	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21900	150	2	0.69	2980252500	135219	117.76	21800	22250	21800	28250	15250	21750	22040.20	11.65	0	34864	22350	22050	21850	21550	21350	21950	21450	83	6500	100	16530	50	1	82630257	18096	-7.89	1.25	12	0.16	-2774.00	17565.00	40500	20230607	-45.93	19810	20240416	10.55	27700	-20.94	20240112	19810	10.55	20240416	40500	-45.93	20230607	19810	10.55	20240416	1.41	N	293490	100	82 억		9629371	N	N	1510	N	00	N
79	20240517	110955	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21950	200	2	0.92	2758026900	125095	108.94	21800	22250	21800	28250	15250	21750	22047.47	11.65	0	33343	22350	22050	21850	21550	21350	21950	21450	83	6500	100	16530	50	1	82630257	18137	-7.91	1.25	12	0.15	-2774.00	17565.00	40500	20230607	-45.80	19810	20240416	10.80	27700	-20.76	20240112	19810	10.80	20240416	40500	-45.80	20230607	19810	10.80	20240416	1.41	N	293490	100	82 억		9629371	N	N	1510	N	00	N
80	20240517	100950	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21950	200	2	0.92	2238072450	101442	88.34	21800	22250	21800	28250	15250	21750	22062.59	11.65	0	31389	22350	22050	21850	21550	21350	21950	21450	83	6500	100	16530	50	1	82630257	18137	-7.91	1.25	12	0.12	-2774.00	17565.00	40500	20230607	-45.80	19810	20240416	10.80	27700	-20.76	20240112	19810	10.80	20240416	40500	-45.80	20230607	19810	10.80	20240416	1.41	N	293490	100	82 억		9629371	N	N	1510	N	00	N
81	20240517	090957	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22150	400	2	1.84	703681100	31940	27.82	21800	22250	21800	28250	15250	21750	22031.38	11.65	0	17398	22350	22050	21850	21550	21350	21950	21450	83	6500	100	16530	50	1	82630257	18303	-7.98	1.26	12	0.04	-2774.00	17565.00	40500	20230607	-45.31	19810	20240416	11.81	27700	-20.04	20240112	19810	11.81	20240416	40500	-45.31	20230607	19810	11.81	20240416	1.41	N	293490	100	82 억		9629371	N	N	1510	N	00	N
82	20240516	160948	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21750	50	2	0.23	2506552600	114499	76.41	22150	22150	21650	28200	15200	21700	21891.61	11.68	0	-14005	22400	22050	21850	21500	21300	21975	21425	83	6500	100	16490	50	1	82630257	17972	-7.84	1.24	12	0.14	-2774.00	17565.00	40500	20230607	-46.30	19810	20240416	9.79	27700	-21.48	20240112	19810	9.79	20240416	40500	-46.30	20230607	19810	9.79	20240416	1.41	N	293490	100	82 억		9654803	N	N	1510	N	00	N
83	20240516	150946	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21700	0	3	0.00	2342342500	106944	71.37	22150	22150	21650	28200	15200	21700	21902.51	11.68	0	-11619	22400	22050	21850	21500	21300	21975	21425	83	6500	100	16490	50	1	82630257	17931	-7.82	1.24	12	0.13	-2774.00	17565.00	40500	20230607	-46.42	19810	20240416	9.54	27700	-21.66	20240112	19810	9.54	20240416	40500	-46.42	20230607	19810	9.54	20240416	1.41	N	293490	100	82 억		9654803	N	N	32966	N	00	N
84	20240516	140953	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21750	50	2	0.23	1908553250	86967	58.04	22150	22150	21700	28200	15200	21700	21945.72	11.68	0	-3204	22400	22050	21850	21500	21300	21975	21425	83	6500	100	16490	50	1	82630257	17972	-7.84	1.24	12	0.11	-2774.00	17565.00	40500	20230607	-46.30	19810	20240416	9.79	27700	-21.48	20240112	19810	9.79	20240416	40500	-46.30	20230607	19810	9.79	20240416	1.41	N	293490	100	82 억		9654803	N	N	32966	N	00	N
85	20240516	130947	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21750	50	2	0.23	1700471150	77401	51.66	22150	22150	21700	28200	15200	21700	21969.63	11.68	0	-543	22400	22050	21850	21500	21300	21975	21425	83	6500	100	16490	50	1	82630257	17972	-7.84	1.24	12	0.09	-2774.00	17565.00	40500	20230607	-46.30	19810	20240416	9.79	27700	-21.48	20240112	19810	9.79	20240416	40500	-46.30	20230607	19810	9.79	20240416	1.41	N	293490	100	82 억		9654803	N	N	32966	N	00	N
86	20240516	120944	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21700	0	3	0.00	1565927800	71221	47.53	22150	22150	21700	28200	15200	21700	21986.88	11.68	0	2018	22400	22050	21850	21500	21300	21975	21425	83	6500	100	16490	50	1	82630257	17931	-7.82	1.24	12	0.09	-2774.00	17565.00	40500	20230607	-46.42	19810	20240416	9.54	27700	-21.66	20240112	19810	9.54	20240416	40500	-46.42	20230607	19810	9.54	20240416	1.41	N	293490	100	82 억		9654803	N	N	32966	N	00	N
87	20240516	110943	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21800	100	2	0.46	1396713900	63445	42.34	22150	22150	21750	28200	15200	21700	22014.56	11.68	0	1396	22400	22050	21850	21500	21300	21975	21425	83	6500	100	16490	50	1	82630257	18013	-7.86	1.24	12	0.08	-2774.00	17565.00	40500	20230607	-46.17	19810	20240416	10.05	27700	-21.30	20240112	19810	10.05	20240416	40500	-46.17	20230607	19810	10.05	20240416	1.41	N	293490	100	82 억		9654803	N	N	32966	N	00	N
88	20240516	100947	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21950	250	2	1.15	1069670700	48468	32.35	22150	22150	21900	28200	15200	21700	22069.63	11.68	0	4234	22400	22050	21850	21500	21300	21975	21425	83	6500	100	16490	50	1	82630257	18137	-7.91	1.25	12	0.06	-2774.00	17565.00	40500	20230607	-45.80	19810	20240416	10.80	27700	-20.76	20240112	19810	10.80	20240416	40500	-45.80	20230607	19810	10.80	20240416	1.41	N	293490	100	82 억		9654803	N	N	32966	N	00	N
89	20240516	090947	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22050	350	2	1.61	541848100	24511	16.36	22150	22150	22000	28200	15200	21700	22106.32	11.68	0	3952	22400	22050	21850	21500	21300	21975	21425	83	6500	100	16490	50	1	82630257	18220	-7.95	1.26	12	0.03	-2774.00	17565.00	40500	20230607	-45.56	19810	20240416	11.31	27700	-20.40	20240112	19810	11.31	20240416	40500	-45.56	20230607	19810	11.31	20240416	1.41	N	293490	100	82 억		9654803	N	N	32966	N	00	N
90	20240514	160958	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21700	0	3	0.00	3266983050	149177	112.60	21700	22200	21650	28200	15200	21700	21900.70	11.65	0	27083	22400	22050	21850	21500	21300	21950	21400	83	6500	100	16490	50	1	82630257	17931	-7.82	1.24	12	0.18	-2774.00	17565.00	40500	20230607	-46.42	19810	20240416	9.54	27700	-21.66	20240112	19810	9.54	20240416	40500	-46.42	20230607	19810	9.54	20240416	1.41	N	293490	100	82 억		9629760	N	N	32966	N	00	N
91	20240514	151000	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21750	50	2	0.23	3001090350	136929	103.36	21700	22200	21650	28200	15200	21700	21917.13	11.65	0	25198	22400	22050	21850	21500	21300	21950	21400	83	6500	100	16490	50	1	82630257	17972	-7.84	1.24	12	0.17	-2774.00	17565.00	40500	20230607	-46.30	19810	20240416	9.79	27700	-21.48	20240112	19810	9.79	20240416	40500	-46.30	20230607	19810	9.79	20240416	1.41	N	293490	100	82 억		9629760	N	N	4308	N	00	N
92	20240514	140959	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21850	150	2	0.69	2291333600	104285	78.72	21700	22200	21700	28200	15200	21700	21971.84	11.65	0	16936	22400	22050	21850	21500	21300	21950	21400	83	6500	100	16490	50	1	82630257	18055	-7.88	1.24	12	0.13	-2774.00	17565.00	40500	20230607	-46.05	19810	20240416	10.30	27700	-21.12	20240112	19810	10.30	20240416	40500	-46.05	20230607	19810	10.30	20240416	1.41	N	293490	100	82 억		9629760	N	N	4308	N	00	N
93	20240514	131001	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21900	200	2	0.92	2209441550	100536	75.89	21700	22200	21700	28200	15200	21700	21976.62	11.65	0	17057	22400	22050	21850	21500	21300	21950	21400	83	6500	100	16490	50	1	82630257	18096	-7.89	1.25	12	0.12	-2774.00	17565.00	40500	20230607	-45.93	19810	20240416	10.55	27700	-20.94	20240112	19810	10.55	20240416	40500	-45.93	20230607	19810	10.55	20240416	1.41	N	293490	100	82 억		9629760	N	N	4308	N	00	N
94	20240514	120956	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21750	50	2	0.23	1991317900	90538	68.34	21700	22200	21700	28200	15200	21700	21994.28	11.65	0	20146	22400	22050	21850	21500	21300	21950	21400	83	6500	100	16490	50	1	82630257	17972	-7.84	1.24	12	0.11	-2774.00	17565.00	40500	20230607	-46.30	19810	20240416	9.79	27700	-21.48	20240112	19810	9.79	20240416	40500	-46.30	20230607	19810	9.79	20240416	1.41	N	293490	100	82 억		9629760	N	N	4308	N	00	N
95	20240514	110958	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21850	150	2	0.69	1770702150	80416	60.70	21700	22200	21700	28200	15200	21700	22019.28	11.65	0	20680	22400	22050	21850	21500	21300	21950	21400	83	6500	100	16490	50	1	82630257	18055	-7.88	1.24	12	0.10	-2774.00	17565.00	40500	20230607	-46.05	19810	20240416	10.30	27700	-21.12	20240112	19810	10.30	20240416	40500	-46.05	20230607	19810	10.30	20240416	1.41	N	293490	100	82 억		9629760	N	N	4308	N	00	N
96	20240514	100955	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22000	300	2	1.38	1352552300	61343	46.30	21700	22200	21700	28200	15200	21700	22049.01	11.65	0	23133	22400	22050	21850	21500	21300	21950	21400	83	6500	100	16490	50	1	82630257	18179	-7.93	1.25	12	0.07	-2774.00	17565.00	40500	20230607	-45.68	19810	20240416	11.06	27700	-20.58	20240112	19810	11.06	20240416	40500	-45.68	20230607	19810	11.06	20240416	1.41	N	293490	100	82 억		9629760	N	N	4308	N	00	N
97	20240514	090957	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22000	300	2	1.38	534136100	24327	18.36	21700	22100	21700	28200	15200	21700	21956.51	11.65	0	14662	22400	22050	21850	21500	21300	21950	21400	83	6500	100	16490	50	1	82630257	18179	-7.93	1.25	12	0.03	-2774.00	17565.00	40500	20230607	-45.68	19810	20240416	11.06	27700	-20.58	20240112	19810	11.06	20240416	40500	-45.68	20230607	19810	11.06	20240416	1.41	N	293490	100	82 억		9629760	N	N	4308	N	00	N
98	20240513	160955	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21700	-450	5	-2.03	2891092200	132173	23.63	22100	22200	21650	28750	15550	22150	21873.78	11.69	0	-26742	23616	22882	22466	21732	21316	23250	22100	83	6600	100	16830	50	1	82630257	17931	-7.82	1.24	12	0.16	-2774.00	17565.00	40500	20230607	-46.42	19810	20240416	9.54	27700	-21.66	20240112	19810	9.54	20240416	40500	-46.42	20230607	19810	9.54	20240416	1.40	N	293490	100	82 억		9660221	N	N	4308	N	00	N
99	20240513	150958	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21700	-450	5	-2.03	2666796150	121844	21.78	22100	22200	21650	28750	15550	22150	21886.74	11.69	0	-24302	23616	22882	22466	21732	21316	23250	22100	83	6600	100	16830	50	1	82630257	17931	-7.82	1.24	12	0.15	-2774.00	17565.00	40500	20230607	-46.42	19810	20240416	9.54	27700	-21.66	20240112	19810	9.54	20240416	40500	-46.42	20230607	19810	9.54	20240416	1.40	N	293490	100	82 억		9660221	N	N	119679	N	00	N
100	20240513	140958	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21800	-350	5	-1.58	2237193000	102058	18.25	22100	22200	21750	28750	15550	22150	21920.56	11.69	0	-21275	23616	22882	22466	21732	21316	23250	22100	83	6600	100	16830	50	1	82630257	18013	-7.86	1.24	12	0.12	-2774.00	17565.00	40500	20230607	-46.17	19810	20240416	10.05	27700	-21.30	20240112	19810	10.05	20240416	40500	-46.17	20230607	19810	10.05	20240416	1.40	N	293490	100	82 억		9660221	N	N	119679	N	00	N
101	20240513	130951	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21800	-350	5	-1.58	2048504700	93404	16.70	22100	22200	21800	28750	15550	22150	21931.41	11.69	0	-19682	23616	22882	22466	21732	21316	23250	22100	83	6600	100	16830	50	1	82630257	18013	-7.86	1.24	12	0.11	-2774.00	17565.00	40500	20230607	-46.17	19810	20240416	10.05	27700	-21.30	20240112	19810	10.05	20240416	40500	-46.17	20230607	19810	10.05	20240416	1.40	N	293490	100	82 억		9660221	N	N	119679	N	00	N
102	20240513	120955	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21850	-300	5	-1.35	1810914700	82524	14.75	22100	22200	21800	28750	15550	22150	21943.83	11.69	0	-17838	23616	22882	22466	21732	21316	23250	22100	83	6600	100	16830	50	1	82630257	18055	-7.88	1.24	12	0.10	-2774.00	17565.00	40500	20230607	-46.05	19810	20240416	10.30	27700	-21.12	20240112	19810	10.30	20240416	40500	-46.05	20230607	19810	10.30	20240416	1.40	N	293490	100	82 억		9660221	N	N	119679	N	00	N
103	20240513	110955	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21900	-250	5	-1.13	1525781850	69488	12.42	22100	22200	21800	28750	15550	22150	21957.19	11.69	0	-17803	23616	22882	22466	21732	21316	23250	22100	83	6600	100	16830	50	1	82630257	18096	-7.89	1.25	12	0.08	-2774.00	17565.00	40500	20230607	-45.93	19810	20240416	10.55	27700	-20.94	20240112	19810	10.55	20240416	40500	-45.93	20230607	19810	10.55	20240416	1.40	N	293490	100	82 억		9660221	N	N	119679	N	00	N
104	20240513	100953	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21950	-200	5	-0.90	1072672700	48766	8.72	22100	22200	21800	28750	15550	22150	21995.99	11.69	0	-16231	23616	22882	22466	21732	21316	23250	22100	83	6600	100	16830	50	1	82630257	18137	-7.91	1.25	12	0.06	-2774.00	17565.00	40500	20230607	-45.80	19810	20240416	10.80	27700	-20.76	20240112	19810	10.80	20240416	40500	-45.80	20230607	19810	10.80	20240416	1.40	N	293490	100	82 억		9660221	N	N	119679	N	00	N
105	20240513	090957	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21900	-250	5	-1.13	537397550	24418	4.37	22100	22200	21850	28750	15550	22150	22007.64	11.69	0	-10579	23616	22882	22466	21732	21316	23250	22100	83	6600	100	16830	50	1	82630257	18096	-7.89	1.25	12	0.03	-2774.00	17565.00	40500	20230607	-45.93	19810	20240416	10.55	27700	-20.94	20240112	19810	10.55	20240416	40500	-45.93	20230607	19810	10.55	20240416	1.40	N	293490	100	82 억		9660221	N	N	119679	N	00	N
106	20240510	160927	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22150	200	2	0.91	12508763100	556318	281.43	22100	23200	22050	28500	15400	21950	22485.14	11.66	0	40365	22550	22250	22050	21750	21550	22150	21650	83	6550	100	16680	50	1	82630257	18303	-7.98	1.26	12	0.67	-2774.00	17565.00	40850	20230503	-45.78	19810	20240416	11.81	27700	-20.04	20240112	19810	11.81	20240416	40500	-45.31	20230607	19810	11.81	20240416	1.38	N	293490	100	82 억		9631439	N	N	119679	N	00	N
107	20240510	150935	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22100	150	2	0.68	12301046650	546937	276.68	22100	23200	22050	28500	15400	21950	22490.79	11.66	0	41676	22550	22250	22050	21750	21550	22150	21650	83	6550	100	16680	50	1	82630257	18261	-7.97	1.26	12	0.66	-2774.00	17565.00	40850	20230503	-45.90	19810	20240416	11.56	27700	-20.22	20240112	19810	11.56	20240416	40500	-45.43	20230607	19810	11.56	20240416	1.38	N	293490	100	82 억		9631439	N	N	10456	N	00	N
108	20240510	140938	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22250	300	2	1.37	11720497800	520805	263.46	22100	23200	22050	28500	15400	21950	22504.58	11.66	0	45953	22550	22250	22050	21750	21550	22150	21650	83	6550	100	16680	50	1	82630257	18385	-8.02	1.27	12	0.63	-2774.00	17565.00	40850	20230503	-45.53	19810	20240416	12.32	27700	-19.68	20240112	19810	12.32	20240416	40500	-45.06	20230607	19810	12.32	20240416	1.38	N	293490	100	82 억		9631439	N	N	10456	N	00	N
109	20240510	130929	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22200	250	2	1.14	11156575300	495398	250.61	22100	23200	22050	28500	15400	21950	22520.43	11.66	0	50672	22550	22250	22050	21750	21550	22150	21650	83	6550	100	16680	50	1	82630257	18344	-8.00	1.26	12	0.60	-2774.00	17565.00	40850	20230503	-45.65	19810	20240416	12.06	27700	-19.86	20240112	19810	12.06	20240416	40500	-45.19	20230607	19810	12.06	20240416	1.38	N	293490	100	82 억		9631439	N	N	10456	N	00	N
110	20240510	120923	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22100	150	2	0.68	10746216750	476885	241.24	22100	23200	22050	28500	15400	21950	22534.19	11.66	0	46058	22550	22250	22050	21750	21550	22150	21650	83	6550	100	16680	50	1	82630257	18261	-7.97	1.26	12	0.58	-2774.00	17565.00	40850	20230503	-45.90	19810	20240416	11.56	27700	-20.22	20240112	19810	11.56	20240416	40500	-45.43	20230607	19810	11.56	20240416	1.38	N	293490	100	82 억		9631439	N	N	10456	N	00	N
111	20240510	110929	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22250	300	2	1.37	9611571700	425609	215.31	22100	23200	22100	28500	15400	21950	22583.10	11.66	0	47357	22550	22250	22050	21750	21550	22150	21650	83	6550	100	16680	50	1	82630257	18385	-8.02	1.27	12	0.52	-2774.00	17565.00	40850	20230503	-45.53	19810	20240416	12.32	27700	-19.68	20240112	19810	12.32	20240416	40500	-45.06	20230607	19810	12.32	20240416	1.38	N	293490	100	82 억		9631439	N	N	10456	N	00	N
112	20240510	100928	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22500	550	2	2.51	7281909750	321102	162.44	22100	23200	22100	28500	15400	21950	22677.87	11.66	0	24156	22550	22250	22050	21750	21550	22150	21650	83	6550	100	16680	50	1	82630257	18592	-8.11	1.28	12	0.39	-2774.00	17565.00	40850	20230503	-44.92	19810	20240416	13.58	27700	-18.77	20240112	19810	13.58	20240416	40500	-44.44	20230607	19810	13.58	20240416	1.38	N	293490	100	82 억		9631439	N	N	10456	N	00	N
113	20240510	090930	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22550	600	2	2.73	1275091950	56973	28.82	22100	22550	22100	28500	15400	21950	22380.64	11.66	0	23286	22550	22250	22050	21750	21550	22150	21650	83	6550	100	16680	50	1	82630257	18633	-8.13	1.28	12	0.07	-2774.00	17565.00	40850	20230503	-44.80	19810	20240416	13.83	27700	-18.59	20240112	19810	13.83	20240416	40500	-44.32	20230607	19810	13.83	20240416	1.38	N	293490	100	82 억		9631439	N	N	10456	N	00	N
114	20240509	160948	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21950	-300	5	-1.35	4346358000	197255	120.67	22250	22350	21850	28900	15600	22250	22034.25	11.59	0	35412	22716	22482	22166	21932	21616	22525	21975	83	6650	100	16910	50	1	82630257	18137	-7.91	1.25	12	0.24	-2774.00	17565.00	41100	20230502	-46.59	19810	20240416	10.80	27700	-20.76	20240112	19810	10.80	20240416	40500	-45.80	20230607	19810	10.80	20240416	1.39	N	293490	100	82 억		9573854	N	N	10456	N	00	N
115	20240509	150946	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22050	-200	5	-0.90	3437832650	155878	95.36	22250	22350	21850	28900	15600	22250	22054.63	11.59	0	27165	22716	22482	22166	21932	21616	22525	21975	83	6650	100	16910	50	1	82630257	18220	-7.95	1.26	12	0.19	-2774.00	17565.00	41100	20230502	-46.35	19810	20240416	11.31	27700	-20.40	20240112	19810	11.31	20240416	40500	-45.56	20230607	19810	11.31	20240416	1.39	N	293490	100	82 억		9573854	N	N	2916	N	00	N
116	20240509	140841	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22000	-250	5	-1.12	2976509550	134914	82.53	22250	22350	21850	28900	15600	22250	22062.27	11.59	0	22988	22716	22482	22166	21932	21616	22525	21975	83	6650	100	16910	50	1	82630257	18179	-7.93	1.25	12	0.16	-2774.00	17565.00	41100	20230502	-46.47	19810	20240416	11.06	27700	-20.58	20240112	19810	11.06	20240416	40500	-45.68	20230607	19810	11.06	20240416	1.39	N	293490	100	82 억		9573854	N	N	2916	N	00	N
117	20240509	130930	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21950	-300	5	-1.35	2624700100	118901	72.74	22250	22350	21850	28900	15600	22250	22074.66	11.59	0	15069	22716	22482	22166	21932	21616	22525	21975	83	6650	100	16910	50	1	82630257	18137	-7.91	1.25	12	0.14	-2774.00	17565.00	41100	20230502	-46.59	19810	20240416	10.80	27700	-20.76	20240112	19810	10.80	20240416	40500	-45.80	20230607	19810	10.80	20240416	1.39	N	293490	100	82 억		9573854	N	N	2916	N	00	N
118	20240509	120927	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21900	-350	5	-1.57	2251457800	101863	62.32	22250	22350	21850	28900	15600	22250	22102.80	11.59	0	9535	22716	22482	22166	21932	21616	22525	21975	83	6650	100	16910	50	1	82630257	18096	-7.89	1.25	12	0.12	-2774.00	17565.00	41100	20230502	-46.72	19810	20240416	10.55	27700	-20.94	20240112	19810	10.55	20240416	40500	-45.93	20230607	19810	10.55	20240416	1.39	N	293490	100	82 억		9573854	N	N	2916	N	00	N
119	20240509	110913	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22000	-250	5	-1.12	1686498200	76143	46.58	22250	22350	21900	28900	15600	22250	22149.08	11.59	0	8739	22716	22482	22166	21932	21616	22525	21975	83	6650	100	16910	50	1	82630257	18179	-7.93	1.25	12	0.09	-2774.00	17565.00	41100	20230502	-46.47	19810	20240416	11.06	27700	-20.58	20240112	19810	11.06	20240416	40500	-45.68	20230607	19810	11.06	20240416	1.39	N	293490	100	82 억		9573854	N	N	2916	N	00	N
120	20240509	100918	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22200	-50	5	-0.22	1270540400	57266	35.03	22250	22350	22000	28900	15600	22250	22186.64	11.59	0	9015	22716	22482	22166	21932	21616	22525	21975	83	6650	100	16910	50	1	82630257	18344	-8.00	1.26	12	0.07	-2774.00	17565.00	41100	20230502	-45.99	19810	20240416	12.06	27700	-19.86	20240112	19810	12.06	20240416	40500	-45.19	20230607	19810	12.06	20240416	1.39	N	293490	100	82 억		9573854	N	N	2916	N	00	N
121	20240509	090915	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22250	0	3	0.00	416406100	18708	11.44	22250	22350	22150	28900	15600	22250	22258.19	11.59	0	3840	22716	22482	22166	21932	21616	22525	21975	83	6650	100	16910	50	1	82630257	18385	-8.02	1.27	12	0.02	-2774.00	17565.00	41100	20230502	-45.86	19810	20240416	12.32	27700	-19.68	20240112	19810	12.32	20240416	40500	-45.06	20230607	19810	12.32	20240416	1.39	N	293490	100	82 억		9573854	N	N	2916	N	00	N
122	20240508	160908	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22250	200	2	0.91	3611807500	162959	81.33	22250	22400	21850	28650	15450	22050	22163.65	11.39	0	807	22683	22366	22183	21866	21683	22275	21775	83	6600	100	16750	50	1	82630257	18385	-8.02	1.27	12	0.20	-2774.00	17565.00	41100	20230502	-45.86	19810	20240416	12.32	27700	-19.68	20240112	19810	12.32	20240416	40500	-45.06	20230607	19810	12.32	20240416	1.42	N	293490	100	82 억		9414777	N	N	2916	N	00	N
123	20240508	150913	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22050	0	3	0.00	3083228400	139185	69.46	22250	22400	21850	28650	15450	22050	22152.07	11.39	0	-7235	22683	22366	22183	21866	21683	22275	21775	83	6600	100	16750	50	1	82630257	18220	-7.95	1.26	12	0.17	-2774.00	17565.00	41100	20230502	-46.35	19810	20240416	11.31	27700	-20.40	20240112	19810	11.31	20240416	40500	-45.56	20230607	19810	11.31	20240416	1.42	N	293490	100	82 억		9414777	N	N	1412	N	00	N
124	20240508	140907	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22100	50	2	0.23	2785806400	125698	62.73	22250	22400	21850	28650	15450	22050	22162.76	11.39	0	-11760	22683	22366	22183	21866	21683	22275	21775	83	6600	100	16750	50	1	82630257	18261	-7.97	1.26	12	0.15	-2774.00	17565.00	41100	20230502	-46.23	19810	20240416	11.56	27700	-20.22	20240112	19810	11.56	20240416	40500	-45.43	20230607	19810	11.56	20240416	1.42	N	293490	100	82 억		9414777	N	N	1412	N	00	N
125	20240508	130905	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21900	-150	5	-0.68	2575147400	116130	57.96	22250	22400	21850	28650	15450	22050	22174.77	11.39	0	-12759	22683	22366	22183	21866	21683	22275	21775	83	6600	100	16750	50	1	82630257	18096	-7.89	1.25	12	0.14	-2774.00	17565.00	41100	20230502	-46.72	19810	20240416	10.55	27700	-20.94	20240112	19810	10.55	20240416	40500	-45.93	20230607	19810	10.55	20240416	1.42	N	293490	100	82 억		9414777	N	N	1412	N	00	N
126	20240508	120903	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21950	-100	5	-0.45	2311885600	104120	51.96	22250	22400	21900	28650	15450	22050	22204.16	11.39	0	-12143	22683	22366	22183	21866	21683	22275	21775	83	6600	100	16750	50	1	82630257	18137	-7.91	1.25	12	0.13	-2774.00	17565.00	41100	20230502	-46.59	19810	20240416	10.80	27700	-20.76	20240112	19810	10.80	20240416	40500	-45.80	20230607	19810	10.80	20240416	1.42	N	293490	100	82 억		9414777	N	N	1412	N	00	N
127	20240508	110944	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22000	-50	5	-0.23	1876277200	84290	42.07	22250	22400	22000	28650	15450	22050	22259.96	11.39	0	-3849	22683	22366	22183	21866	21683	22275	21775	83	6600	100	16750	50	1	82630257	18179	-7.93	1.25	12	0.10	-2774.00	17565.00	41100	20230502	-46.47	19810	20240416	11.06	27700	-20.58	20240112	19810	11.06	20240416	40500	-45.68	20230607	19810	11.06	20240416	1.42	N	293490	100	82 억		9414777	N	N	1412	N	00	N
128	20240508	100915	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22250	200	2	0.91	1385009650	62137	31.01	22250	22400	22200	28650	15450	22050	22289.89	11.39	0	2962	22683	22366	22183	21866	21683	22275	21775	83	6600	100	16750	50	1	82630257	18385	-8.02	1.27	12	0.08	-2774.00	17565.00	41100	20230502	-45.86	19810	20240416	12.32	27700	-19.68	20240112	19810	12.32	20240416	40500	-45.06	20230607	19810	12.32	20240416	1.42	N	293490	100	82 억		9414777	N	N	1412	N	00	N
129	20240508	090918	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22300	250	2	1.13	464936400	20830	10.40	22250	22400	22250	28650	15450	22050	22321.46	11.39	0	4706	22683	22366	22183	21866	21683	22275	21775	83	6600	100	16750	50	1	82630257	18427	-8.04	1.27	12	0.03	-2774.00	17565.00	41100	20230502	-45.74	19810	20240416	12.57	27700	-19.49	20240112	19810	12.57	20240416	40500	-44.94	20230607	19810	12.57	20240416	1.42	N	293490	100	82 억		9414777	N	N	1412	N	00	N
130	20240503	160935	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22250	350	2	1.60	2685189800	121407	122.22	22000	22250	21950	28450	15350	21900	22117.19	11.44	0	43297	22200	22050	21850	21700	21500	22125	21775	83	6550	100	16640	50	1	82625817	18384	-8.02	1.27	12	0.15	-2774.00	17565.00	41100	20230502	-45.86	19810	20240416	12.32	27700	-19.68	20240112	19810	12.32	20240416	40850	-45.53	20230503	19810	12.32	20240416	1.45	N	293490	100	82 억		9451640	N	N	399	N	00	N
131	20240503	150934	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22200	300	2	1.37	2262908500	102399	103.09	22000	22200	21950	28450	15350	21900	22098.93	11.44	0	32951	22200	22050	21850	21700	21500	22125	21775	83	6550	100	16640	50	1	82625817	18343	-8.00	1.26	12	0.12	-2774.00	17565.00	41100	20230502	-45.99	19810	20240416	12.06	27700	-19.86	20240112	19810	12.06	20240416	40850	-45.65	20230503	19810	12.06	20240416	1.45	N	293490	100	82 억		9451640	N	N	289	N	00	N
132	20240503	140936	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22200	300	2	1.37	1885336200	85358	85.93	22000	22200	21950	28450	15350	21900	22087.40	11.44	0	30124	22200	22050	21850	21700	21500	22125	21775	83	6550	100	16640	50	1	82625817	18343	-8.00	1.26	12	0.10	-2774.00	17565.00	41100	20230502	-45.99	19810	20240416	12.06	27700	-19.86	20240112	19810	12.06	20240416	40850	-45.65	20230503	19810	12.06	20240416	1.45	N	293490	100	82 억		9451640	N	N	289	N	00	N
133	20240503	130936	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22150	250	2	1.14	1551874200	70297	70.77	22000	22200	21950	28450	15350	21900	22075.97	11.44	0	24393	22200	22050	21850	21700	21500	22125	21775	83	6550	100	16640	50	1	82625817	18302	-7.98	1.26	12	0.09	-2774.00	17565.00	41100	20230502	-46.11	19810	20240416	11.81	27700	-20.04	20240112	19810	11.81	20240416	40850	-45.78	20230503	19810	11.81	20240416	1.45	N	293490	100	82 억		9451640	N	N	289	N	00	N
134	20240503	120932	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22000	100	2	0.46	1170433750	53010	53.37	22000	22200	21950	28450	15350	21900	22079.49	11.44	0	12887	22200	22050	21850	21700	21500	22125	21775	83	6550	100	16640	50	1	82625817	18178	-7.93	1.25	12	0.06	-2774.00	17565.00	41100	20230502	-46.47	19810	20240416	11.06	27700	-20.58	20240112	19810	11.06	20240416	40850	-46.14	20230503	19810	11.06	20240416	1.45	N	293490	100	82 억		9451640	N	N	289	N	00	N
135	20240503	110932	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22050	150	2	0.68	969613600	43888	44.18	22000	22200	21950	28450	15350	21900	22092.91	11.44	0	7790	22200	22050	21850	21700	21500	22125	21775	83	6550	100	16640	50	1	82625817	18219	-7.95	1.26	12	0.05	-2774.00	17565.00	41100	20230502	-46.35	19810	20240416	11.31	27700	-20.40	20240112	19810	11.31	20240416	40850	-46.02	20230503	19810	11.31	20240416	1.45	N	293490	100	82 억		9451640	N	N	289	N	00	N
136	20240503	100928	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22050	150	2	0.68	730179450	33026	33.25	22000	22200	21950	28450	15350	21900	22109.23	11.44	0	8404	22200	22050	21850	21700	21500	22125	21775	83	6550	100	16640	50	1	82625817	18219	-7.95	1.26	12	0.04	-2774.00	17565.00	41100	20230502	-46.35	19810	20240416	11.31	27700	-20.40	20240112	19810	11.31	20240416	40850	-46.02	20230503	19810	11.31	20240416	1.45	N	293490	100	82 억		9451640	N	N	289	N	00	N
137	20240503	090925	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22200	300	2	1.37	322401850	14574	14.67	22000	22200	21950	28450	15350	21900	22121.71	11.44	0	4633	22200	22050	21850	21700	21500	22125	21775	83	6550	100	16640	50	1	82625817	18343	-8.00	1.26	12	0.02	-2774.00	17565.00	41100	20230502	-45.99	19810	20240416	12.06	27700	-19.86	20240112	19810	12.06	20240416	40850	-45.65	20230503	19810	12.06	20240416	1.45	N	293490	100	82 억		9451640	N	N	289	N	00	N
138	20240502	160919	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21900	100	2	0.46	2168909450	98966	81.78	21800	22000	21650	28300	15300	21800	21915.79	11.44	0	1075	22133	21966	21783	21616	21433	22050	21700	83	6500	100	16560	50	1	82625817	18095	-7.89	1.25	12	0.12	-2774.00	17565.00	41100	20230502	-46.72	19810	20240416	10.55	27700	-20.94	20240112	19810	10.55	20240416	41100	-46.72	20230502	19810	10.55	20240416	1.47	N	293490	100	82 억		9452442	N	N	289	N	00	N
139	20240502	150926	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21900	100	2	0.46	2006208000	91542	75.65	21800	22000	21650	28300	15300	21800	21915.71	11.44	0	-547	22133	21966	21783	21616	21433	22050	21700	83	6500	100	16560	50	1	82625817	18095	-7.89	1.25	12	0.11	-2774.00	17565.00	41100	20230502	-46.72	19810	20240416	10.55	27700	-20.94	20240112	19810	10.55	20240416	41100	-46.72	20230502	19810	10.55	20240416	1.47	N	293490	100	82 억		9452442	N	N	520	N	00	N
140	20240502	140921	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21950	150	2	0.69	1688556950	77048	63.67	21800	22000	21650	28300	15300	21800	21915.65	11.44	0	-516	22133	21966	21783	21616	21433	22050	21700	83	6500	100	16560	50	1	82625817	18136	-7.91	1.25	12	0.09	-2774.00	17565.00	41100	20230502	-46.59	19810	20240416	10.80	27700	-20.76	20240112	19810	10.80	20240416	41100	-46.59	20230502	19810	10.80	20240416	1.47	N	293490	100	82 억		9452442	N	N	520	N	00	N
141	20240502	130917	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21900	100	2	0.46	1459752700	66606	55.04	21800	22000	21650	28300	15300	21800	21916.24	11.44	0	-1480	22133	21966	21783	21616	21433	22050	21700	83	6500	100	16560	50	1	82625817	18095	-7.89	1.25	12	0.08	-2774.00	17565.00	41100	20230502	-46.72	19810	20240416	10.55	27700	-20.94	20240112	19810	10.55	20240416	41100	-46.72	20230502	19810	10.55	20240416	1.47	N	293490	100	82 억		9452442	N	N	520	N	00	N
142	20240502	120915	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21850	50	2	0.23	1250063400	57028	47.13	21800	22000	21650	28300	15300	21800	21920.17	11.44	0	-4457	22133	21966	21783	21616	21433	22050	21700	83	6500	100	16560	50	1	82625817	18054	-7.88	1.24	12	0.07	-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	1.47	N	293490	100	82 억		9452442	N	N	520	N	00	N
143	20240502	110914	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21900	100	2	0.46	1045188700	47652	39.38	21800	22000	21650	28300	15300	21800	21933.79	11.44	0	-4862	22133	21966	21783	21616	21433	22050	21700	83	6500	100	16560	50	1	82625817	18095	-7.89	1.25	12	0.06	-2774.00	17565.00	41100	20230502	-46.72	19810	20240416	10.55	27700	-20.94	20240112	19810	10.55	20240416	41100	-46.72	20230502	19810	10.55	20240416	1.47	N	293490	100	82 억		9452442	N	N	520	N	00	N
144	20240502	100912	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21950	150	2	0.69	647369750	29532	24.40	21800	22000	21650	28300	15300	21800	21920.97	11.44	0	2589	22133	21966	21783	21616	21433	22050	21700	83	6500	100	16560	50	1	82625817	18136	-7.91	1.25	12	0.04	-2774.00	17565.00	41100	20230502	-46.59	19810	20240416	10.80	27700	-20.76	20240112	19810	10.80	20240416	41100	-46.59	20230502	19810	10.80	20240416	1.47	N	293490	100	82 억		9452442	N	N	520	N	00	N
145	20240502	090911	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	21950	150	2	0.69	208229700	9498	7.85	21800	22000	21650	28300	15300	21800	21923.56	11.44	0	1045	22133	21966	21783	21616	21433	22050	21700	83	6500	100	16560	50	1	82625817	18136	-7.91	1.25	12	0.01	-2774.00	17565.00	41100	20230502	-46.59	19810	20240416	10.80	27700	-20.76	20240112	19810	10.80	20240416	41100	-46.59	20230502	19810	10.80	20240416	1.47	N	293490	100	82 억		9452442	N	N	520	N	00	N