KissMeData/263750/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	161108	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	41450	-50	5	-0.12	10925198050	265912	63.93	41450	41550	40500	53900	29050	41500	41082.06	8.54	0	-40012	42833	42166	40833	40166	38833	42500	40500	66	12400	100	29050	50	1	64247855	26631	174.89	3.50	12	0.41	237.00	11826.00	59800	20230811	-30.69	26600	20240416	55.83	43000	-3.60	20240527	26600	55.83	20240416	59800	-30.69	20230811	26600	55.83	20240416	1.45	N	263750	100	66 억		5489629	N	N	985	N	00	N
3	20240531	151109	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	41150	-350	5	-0.84	8728022450	212842	51.17	41450	41550	40500	53900	29050	41500	41006.79	8.54	0	-41696	42833	42166	40833	40166	38833	42500	40500	66	12400	100	29050	50	1	64247855	26438	173.63	3.48	12	0.33	237.00	11826.00	59800	20230811	-31.19	26600	20240416	54.70	43000	-4.30	20240527	26600	54.70	20240416	59800	-31.19	20230811	26600	54.70	20240416	1.45	N	263750	100	66 억		5489629	N	N	255	N	00	N
4	20240531	141107	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40900	-600	5	-1.45	7082889650	172752	41.53	41450	41550	40500	53900	29050	41500	41000.01	8.54	0	-35095	42833	42166	40833	40166	38833	42500	40500	66	12400	100	29050	50	1	64247855	26277	172.57	3.46	12	0.27	237.00	11826.00	59800	20230811	-31.61	26600	20240416	53.76	43000	-4.88	20240527	26600	53.76	20240416	59800	-31.61	20230811	26600	53.76	20240416	1.45	N	263750	100	66 억		5489629	N	N	255	N	00	N
5	20240531	131112	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40700	-800	5	-1.93	6266249050	152744	36.72	41450	41550	40500	53900	29050	41500	41024.17	8.54	0	-26685	42833	42166	40833	40166	38833	42500	40500	66	12400	100	29050	50	1	64247855	26149	171.73	3.44	12	0.24	237.00	11826.00	59800	20230811	-31.94	26600	20240416	53.01	43000	-5.35	20240527	26600	53.01	20240416	59800	-31.94	20230811	26600	53.01	20240416	1.45	N	263750	100	66 억		5489629	N	N	255	N	00	N
6	20240531	121113	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40950	-550	5	-1.33	5655646450	137770	33.12	41450	41550	40500	53900	29050	41500	41051.00	8.54	0	-21442	42833	42166	40833	40166	38833	42500	40500	66	12400	100	29050	50	1	64247855	26309	172.78	3.46	12	0.21	237.00	11826.00	59800	20230811	-31.52	26600	20240416	53.95	43000	-4.77	20240527	26600	53.95	20240416	59800	-31.52	20230811	26600	53.95	20240416	1.45	N	263750	100	66 억		5489629	N	N	255	N	00	N
7	20240531	111111	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40850	-650	5	-1.57	4928439150	119984	28.85	41450	41550	40500	53900	29050	41500	41075.41	8.54	0	-23580	42833	42166	40833	40166	38833	42500	40500	66	12400	100	29050	50	1	64247855	26245	172.36	3.45	12	0.19	237.00	11826.00	59800	20230811	-31.69	26600	20240416	53.57	43000	-5.00	20240527	26600	53.57	20240416	59800	-31.69	20230811	26600	53.57	20240416	1.45	N	263750	100	66 억		5489629	N	N	255	N	00	N
8	20240531	101107	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40850	-650	5	-1.57	3387014300	82154	19.75	41450	41550	40800	53900	29050	41500	41227.26	8.54	0	-15055	42833	42166	40833	40166	38833	42500	40500	66	12400	100	29050	50	1	64247855	26245	172.36	3.45	12	0.13	237.00	11826.00	59800	20230811	-31.69	26600	20240416	53.57	43000	-5.00	20240527	26600	53.57	20240416	59800	-31.69	20230811	26600	53.57	20240416	1.45	N	263750	100	66 억		5489629	N	N	255	N	00	N
9	20240531	091112	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	41450	-50	5	-0.12	1140649000	27680	6.65	41450	41550	40800	53900	29050	41500	41207.24	8.54	0	-4348	42833	42166	40833	40166	38833	42500	40500	66	12400	100	29050	50	1	64247855	26631	174.89	3.50	12	0.04	237.00	11826.00	59800	20230811	-30.69	26600	20240416	55.83	43000	-3.60	20240527	26600	55.83	20240416	59800	-30.69	20230811	26600	55.83	20240416	1.45	N	263750	100	66 억		5489629	N	N	255	N	00	N
10	20240530	161105	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	41500	1450	2	3.62	16903556900	413378	56.31	39800	41500	39500	52000	28050	40050	40890.12	8.60	0	16328	42250	41150	39300	38200	36350	41700	38750	66	11950	100	28030	50	1	64247855	26663	175.11	3.51	12	0.64	237.00	11826.00	59800	20230811	-30.60	26600	20240416	56.02	43000	-3.49	20240527	26600	56.02	20240416	59800	-30.60	20230811	26600	56.02	20240416	1.34	N	263750	100	66 억		5527571	N	N	255	N	00	N
11	20240530	151105	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	41400	1350	2	3.37	15557296300	380916	51.89	39800	41500	39500	52000	28050	40050	40841.85	8.60	0	20993	42250	41150	39300	38200	36350	41700	38750	66	11950	100	28030	50	1	64247855	26599	174.68	3.50	12	0.59	237.00	11826.00	59800	20230811	-30.77	26600	20240416	55.64	43000	-3.72	20240527	26600	55.64	20240416	59800	-30.77	20230811	26600	55.64	20240416	1.34	N	263750	100	66 억		5527571	N	N	45	N	00	N
12	20240530	141104	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	41400	1350	2	3.37	12920724950	317095	43.20	39800	41500	39500	52000	28050	40050	40747.22	8.60	0	30983	42250	41150	39300	38200	36350	41700	38750	66	11950	100	28030	50	1	64247855	26599	174.68	3.50	12	0.49	237.00	11826.00	59800	20230811	-30.77	26600	20240416	55.64	43000	-3.72	20240527	26600	55.64	20240416	59800	-30.77	20230811	26600	55.64	20240416	1.34	N	263750	100	66 억		5527571	N	N	45	N	00	N
13	20240530	131107	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40900	850	2	2.12	9417980100	231937	31.60	39800	41150	39500	52000	28050	40050	40605.82	8.60	0	17741	42250	41150	39300	38200	36350	41700	38750	66	11950	100	28030	50	1	64247855	26277	172.57	3.46	12	0.36	237.00	11826.00	59800	20230811	-31.61	26600	20240416	53.76	43000	-4.88	20240527	26600	53.76	20240416	59800	-31.61	20230811	26600	53.76	20240416	1.34	N	263750	100	66 억		5527571	N	N	45	N	00	N
14	20240530	121104	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	41100	1050	2	2.62	8352057550	205958	28.06	39800	41150	39500	52000	28050	40050	40552.29	8.60	0	16473	42250	41150	39300	38200	36350	41700	38750	66	11950	100	28030	50	1	64247855	26406	173.42	3.48	12	0.32	237.00	11826.00	59800	20230811	-31.27	26600	20240416	54.51	43000	-4.42	20240527	26600	54.51	20240416	59800	-31.27	20230811	26600	54.51	20240416	1.34	N	263750	100	66 억		5527571	N	N	45	N	00	N
15	20240530	111105	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40900	850	2	2.12	6247805450	154642	21.07	39800	40950	39500	52000	28050	40050	40401.79	8.60	0	7806	42250	41150	39300	38200	36350	41700	38750	66	11950	100	28030	50	1	64247855	26277	172.57	3.46	12	0.24	237.00	11826.00	59800	20230811	-31.61	26600	20240416	53.76	43000	-4.88	20240527	26600	53.76	20240416	59800	-31.61	20230811	26600	53.76	20240416	1.34	N	263750	100	66 억		5527571	N	N	45	N	00	N
16	20240530	101108	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40500	450	2	1.12	4132715000	102638	13.98	39800	40700	39500	52000	28050	40050	40265.01	8.60	0	6696	42250	41150	39300	38200	36350	41700	38750	66	11950	100	28030	50	1	64247855	26020	170.89	3.42	12	0.16	237.00	11826.00	59800	20230811	-32.27	26600	20240416	52.26	43000	-5.81	20240527	26600	52.26	20240416	59800	-32.27	20230811	26600	52.26	20240416	1.34	N	263750	100	66 억		5527571	N	N	45	N	00	N
17	20240530	091105	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40100	50	2	0.12	819270300	20603	2.81	39800	40100	39500	52000	28050	40050	39764.29	8.60	0	-1004	42250	41150	39300	38200	36350	41700	38750	66	11950	100	28030	50	1	64247855	25763	169.20	3.39	12	0.03	237.00	11826.00	59800	20230811	-32.94	26600	20240416	50.75	43000	-6.74	20240527	26600	50.75	20240416	59800	-32.94	20230811	26600	50.75	20240416	1.34	N	263750	100	66 억		5527571	N	N	45	N	00	N
18	20240529	161057	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40050	1700	2	4.43	28814715650	731459	113.89	38350	40400	37450	49850	26850	38350	39392.73	8.54	0	14959	41783	40066	39033	37316	36283	39550	36800	66	11500	100	26840	50	1	64247855	25731	168.99	3.39	12	1.14	237.00	11826.00	59800	20230811	-33.03	26600	20240416	50.56	43000	-6.86	20240527	26600	50.56	20240416	59800	-33.03	20230811	26600	50.56	20240416	1.24	N	263750	100	66 억		5487894	N	N	45	N	00	N
19	20240529	151055	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	39850	1500	2	3.91	27902141250	708641	110.34	38350	40400	37450	49850	26850	38350	39374.94	8.54	0	17072	41783	40066	39033	37316	36283	39550	36800	66	11500	100	26840	50	1	64247855	25603	168.14	3.37	12	1.10	237.00	11826.00	59800	20230811	-33.36	26600	20240416	49.81	43000	-7.33	20240527	26600	49.81	20240416	59800	-33.36	20230811	26600	49.81	20240416	1.24	N	263750	100	66 억		5487894	N	N	282	N	00	N
20	20240529	141057	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40300	1950	2	5.08	25464101250	647683	100.84	38350	40400	37450	49850	26850	38350	39316.49	8.54	0	22821	41783	40066	39033	37316	36283	39550	36800	66	11500	100	26840	50	1	64247855	25892	170.04	3.41	12	1.01	237.00	11826.00	59800	20230811	-32.61	26600	20240416	51.50	43000	-6.28	20240527	26600	51.50	20240416	59800	-32.61	20230811	26600	51.50	20240416	1.24	N	263750	100	66 억		5487894	N	N	282	N	00	N
21	20240529	131059	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	39800	1450	2	3.78	22159683400	565203	88.00	38350	40400	37450	49850	26850	38350	39207.41	8.54	0	18902	41783	40066	39033	37316	36283	39550	36800	66	11500	100	26840	50	1	64247855	25571	167.93	3.37	12	0.88	237.00	11826.00	59800	20230811	-33.44	26600	20240416	49.62	43000	-7.44	20240527	26600	49.62	20240416	59800	-33.44	20230811	26600	49.62	20240416	1.24	N	263750	100	66 억		5487894	N	N	282	N	00	N
22	20240529	121058	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	39550	1200	2	3.13	19947484150	509537	79.33	38350	40400	37450	49850	26850	38350	39149.10	8.54	0	21660	41783	40066	39033	37316	36283	39550	36800	66	11500	100	26840	50	1	64247855	25410	166.88	3.34	12	0.79	237.00	11826.00	59800	20230811	-33.86	26600	20240416	48.68	43000	-8.02	20240527	26600	48.68	20240416	59800	-33.86	20230811	26600	48.68	20240416	1.24	N	263750	100	66 억		5487894	N	N	282	N	00	N
23	20240529	111058	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	39800	1450	2	3.78	17788638650	455214	70.88	38350	40400	37450	49850	26850	38350	39078.39	8.54	0	22670	41783	40066	39033	37316	36283	39550	36800	66	11500	100	26840	50	1	64247855	25571	167.93	3.37	12	0.71	237.00	11826.00	59800	20230811	-33.44	26600	20240416	49.62	43000	-7.44	20240527	26600	49.62	20240416	59800	-33.44	20230811	26600	49.62	20240416	1.24	N	263750	100	66 억		5487894	N	N	282	N	00	N
24	20240529	101052	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	38800	450	2	1.17	6001296950	157303	24.49	38350	38850	37450	49850	26850	38350	38150.51	8.54	0	33359	41783	40066	39033	37316	36283	39550	36800	66	11500	100	26840	50	1	64247855	24928	163.71	3.28	12	0.24	237.00	11826.00	59800	20230811	-35.12	26600	20240416	45.86	43000	-9.77	20240527	26600	45.86	20240416	59800	-35.12	20230811	26600	45.86	20240416	1.24	N	263750	100	66 억		5487894	N	N	282	N	00	N
25	20240529	091053	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	37950	-400	5	-1.04	1872610650	49057	7.64	38350	38650	37750	49850	26850	38350	38170.16	8.54	0	21624	41783	40066	39033	37316	36283	39550	36800	66	11500	100	26840	50	1	64247855	24382	160.13	3.21	12	0.08	237.00	11826.00	59800	20230811	-36.54	26600	20240416	42.67	43000	-11.74	20240527	26600	42.67	20240416	59800	-36.54	20230811	26600	42.67	20240416	1.24	N	263750	100	66 억		5487894	N	N	282	N	00	N
26	20240528	161049	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	38350	-2200	5	-5.43	24874457600	638586	90.86	40600	40750	38000	52700	28400	40550	38952.77	8.66	0	-11900	44550	42550	41000	39000	37450	41775	38225	66	12150	100	28380	50	1	64247855	24639	161.81	3.24	12	0.99	237.00	11826.00	59800	20230811	-35.87	26600	20240416	44.17	43000	-10.81	20240527	26600	44.17	20240416	59800	-35.87	20230811	26600	44.17	20240416	1.24	N	263750	100	66 억		5566011	N	N	282	N	00	N
27	20240528	151051	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	38350	-2200	5	-5.43	23531696750	603587	85.88	40600	40750	38000	52700	28400	40550	38985.86	8.66	0	-20546	44550	42550	41000	39000	37450	41775	38225	66	12150	100	28380	50	1	64247855	24639	161.81	3.24	12	0.94	237.00	11826.00	59800	20230811	-35.87	26600	20240416	44.17	43000	-10.81	20240527	26600	44.17	20240416	59800	-35.87	20230811	26600	44.17	20240416	1.24	N	263750	100	66 억		5566011	N	N	249	N	00	N
28	20240528	141054	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	38800	-1750	5	-4.32	20679643550	529587	75.35	40600	40750	38000	52700	28400	40550	39048.01	8.66	0	-34642	44550	42550	41000	39000	37450	41775	38225	66	12150	100	28380	50	1	64247855	24928	163.71	3.28	12	0.82	237.00	11826.00	59800	20230811	-35.12	26600	20240416	45.86	43000	-9.77	20240527	26600	45.86	20240416	59800	-35.12	20230811	26600	45.86	20240416	1.24	N	263750	100	66 억		5566011	N	N	249	N	00	N
29	20240528	131049	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	38650	-1900	5	-4.69	18613809850	476572	67.81	40600	40750	38000	52700	28400	40550	39057.03	8.66	0	-42297	44550	42550	41000	39000	37450	41775	38225	66	12150	100	28380	50	1	64247855	24832	163.08	3.27	12	0.74	237.00	11826.00	59800	20230811	-35.37	26600	20240416	45.30	43000	-10.12	20240527	26600	45.30	20240416	59800	-35.37	20230811	26600	45.30	20240416	1.24	N	263750	100	66 억		5566011	N	N	249	N	00	N
30	20240528	121049	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	38750	-1800	5	-4.44	13048694650	331741	47.20	40600	40750	38750	52700	28400	40550	39333.19	8.66	0	-31839	44550	42550	41000	39000	37450	41775	38225	66	12150	100	28380	50	1	64247855	24896	163.50	3.28	12	0.52	237.00	11826.00	59800	20230811	-35.20	26600	20240416	45.68	43000	-9.88	20240527	26600	45.68	20240416	59800	-35.20	20230811	26600	45.68	20240416	1.24	N	263750	100	66 억		5566011	N	N	249	N	00	N
31	20240528	111034	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	39050	-1500	5	-3.70	10709120700	271555	38.64	40600	40750	38900	52700	28400	40550	39435.40	8.66	0	-28708	44550	42550	41000	39000	37450	41775	38225	66	12150	100	28380	50	1	64247855	25089	164.77	3.30	12	0.42	237.00	11826.00	59800	20230811	-34.70	26600	20240416	46.80	43000	-9.19	20240527	26600	46.80	20240416	59800	-34.70	20230811	26600	46.80	20240416	1.24	N	263750	100	66 억		5566011	N	N	249	N	00	N
32	20240528	101050	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	39500	-1050	5	-2.59	8302142400	209945	29.87	40600	40750	38900	52700	28400	40550	39543.34	8.66	0	-11565	44550	42550	41000	39000	37450	41775	38225	66	12150	100	28380	50	1	64247855	25378	166.67	3.34	12	0.33	237.00	11826.00	59800	20230811	-33.95	26600	20240416	48.50	43000	-8.14	20240527	26600	48.50	20240416	59800	-33.95	20230811	26600	48.50	20240416	1.24	N	263750	100	66 억		5566011	N	N	249	N	00	N
33	20240528	091052	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40050	-500	5	-1.23	1249569500	31020	4.41	40600	40750	39950	52700	28400	40550	40280.84	8.66	0	-3351	44550	42550	41000	39000	37450	41775	38225	66	12150	100	28380	50	1	64247855	25731	168.99	3.39	12	0.05	237.00	11826.00	59800	20230811	-33.03	26600	20240416	50.56	43000	-6.86	20240527	26600	50.56	20240416	59800	-33.03	20230811	26600	50.56	20240416	1.24	N	263750	100	66 억		5566011	N	N	249	N	00	N
34	20240527	161035	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40550	-450	5	-1.10	28580563550	699883	257.07	41200	43000	39450	53300	28700	41000	40836.59	8.82	0	-53998	42800	41900	40950	40050	39100	42350	40500	66	12300	100	28700	50	1	64247855	26053	171.10	3.43	12	1.09	237.00	11826.00	59800	20230811	-32.19	26600	20240416	52.44	43000	-5.70	20240527	26600	52.44	20240416	59800	-32.19	20230811	26600	52.44	20240416	1.25	N	263750	100	66 억		5664881	N	N	249	N	00	N
35	20240527	151052	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40700	-300	5	-0.73	27965411750	684730	251.51	41200	43000	39450	53300	28700	41000	40841.49	8.82	0	-55644	42800	41900	40950	40050	39100	42350	40500	66	12300	100	28700	50	1	64247855	26149	171.73	3.44	12	1.07	237.00	11826.00	59800	20230811	-31.94	26600	20240416	53.01	43000	-5.35	20240527	26600	53.01	20240416	59800	-31.94	20230811	26600	53.01	20240416	1.25	N	263750	100	66 억		5664881	N	N	908	N	00	N
36	20240527	141048	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40200	-800	5	-1.95	24919324750	609284	223.80	41200	43000	39450	53300	28700	41000	40899.34	8.82	0	-58796	42800	41900	40950	40050	39100	42350	40500	66	12300	100	28700	50	1	64247855	25828	169.62	3.40	12	0.95	237.00	11826.00	59800	20230811	-32.78	26600	20240416	51.13	43000	-6.51	20240527	26600	51.13	20240416	59800	-32.78	20230811	26600	51.13	20240416	1.25	N	263750	100	66 억		5664881	N	N	908	N	00	N
37	20240527	131048	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40250	-750	5	-1.83	22878854700	558515	205.15	41200	43000	39450	53300	28700	41000	40963.72	8.82	0	-59893	42800	41900	40950	40050	39100	42350	40500	66	12300	100	28700	50	1	64247855	25860	169.83	3.40	12	0.87	237.00	11826.00	59800	20230811	-32.69	26600	20240416	51.32	43000	-6.40	20240527	26600	51.32	20240416	59800	-32.69	20230811	26600	51.32	20240416	1.25	N	263750	100	66 억		5664881	N	N	908	N	00	N
38	20240527	121048	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40100	-900	5	-2.20	19974304600	485779	178.43	41200	43000	39450	53300	28700	41000	41118.11	8.82	0	-57562	42800	41900	40950	40050	39100	42350	40500	66	12300	100	28700	50	1	64247855	25763	169.20	3.39	12	0.76	237.00	11826.00	59800	20230811	-32.94	26600	20240416	50.75	43000	-6.74	20240527	26600	50.75	20240416	59800	-32.94	20230811	26600	50.75	20240416	1.25	N	263750	100	66 억		5664881	N	N	908	N	00	N
39	20240527	111048	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	39800	-1200	5	-2.93	16042476000	387794	142.44	41200	43000	39650	53300	28700	41000	41368.64	8.82	0	-50893	42800	41900	40950	40050	39100	42350	40500	66	12300	100	28700	50	1	64247855	25571	167.93	3.37	12	0.60	237.00	11826.00	59800	20230811	-33.44	26600	20240416	49.62	43000	-7.44	20240527	26600	49.62	20240416	59800	-33.44	20230811	26600	49.62	20240416	1.25	N	263750	100	66 억		5664881	N	N	908	N	00	N
40	20240527	101046	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	41150	150	2	0.37	10766860800	257135	94.45	41200	43000	41000	53300	28700	41000	41872.73	8.82	0	-44368	42800	41900	40950	40050	39100	42350	40500	66	12300	100	28700	50	1	64247855	26438	173.63	3.48	12	0.40	237.00	11826.00	59800	20230811	-31.19	26600	20240416	54.70	43000	-4.30	20240527	26600	54.70	20240416	59800	-31.19	20230811	26600	54.70	20240416	1.25	N	263750	100	66 억		5664881	N	N	908	N	00	N
41	20240527	091048	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	42200	1200	2	2.93	4577070800	108055	39.69	41200	43000	41200	53300	28700	41000	42359.93	8.82	0	9406	42800	41900	40950	40050	39100	42350	40500	66	12300	100	28700	50	1	64247855	27113	178.06	3.57	12	0.17	237.00	11826.00	59800	20230811	-29.43	26600	20240416	58.65	43000	-1.86	20240527	26600	58.65	20240416	59800	-29.43	20230811	26600	58.65	20240416	1.25	N	263750	100	66 억		5664881	N	N	908	N	00	N
42	20240524	160948	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	41000	100	2	0.24	11132292650	270588	80.94	40350	41850	40000	53100	28650	40900	41141.64	8.84	0	-10980	42400	41650	40650	39900	38900	42025	40275	66	12200	100	28630	50	1	64247855	26342	173.00	3.47	12	0.42	237.00	11826.00	59800	20230811	-31.44	26600	20240416	54.14	41850	-2.03	20240524	26600	54.14	20240416	59800	-31.44	20230811	26600	54.14	20240416	1.24	N	263750	100	66 억		5677667	N	N	908	N	00	N
43	20240524	150949	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40800	-100	5	-0.24	10512358850	255447	76.41	40350	41850	40000	53100	28650	40900	41152.82	8.84	0	-14360	42400	41650	40650	39900	38900	42025	40275	66	12200	100	28630	50	1	64247855	26213	172.15	3.45	12	0.40	237.00	11826.00	59800	20230811	-31.77	26600	20240416	53.38	41850	-2.51	20240524	26600	53.38	20240416	59800	-31.77	20230811	26600	53.38	20240416	1.24	N	263750	100	66 억		5677667	N	N	2355	N	00	N
44	20240524	140955	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	41450	550	2	1.34	9223382550	224089	67.03	40350	41850	40000	53100	28650	40900	41159.49	8.84	0	-12054	42400	41650	40650	39900	38900	42025	40275	66	12200	100	28630	50	1	64247855	26631	174.89	3.50	12	0.35	237.00	11826.00	59800	20230811	-30.69	26600	20240416	55.83	41850	-0.96	20240524	26600	55.83	20240416	59800	-30.69	20230811	26600	55.83	20240416	1.24	N	263750	100	66 억		5677667	N	N	2355	N	00	N
45	20240524	130950	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	41000	100	2	0.24	6740259250	164256	49.13	40350	41650	40000	53100	28650	40900	41035.11	8.84	0	-5104	42400	41650	40650	39900	38900	42025	40275	66	12200	100	28630	50	1	64247855	26342	173.00	3.47	12	0.26	237.00	11826.00	59800	20230811	-31.44	26600	20240416	54.14	41650	-1.56	20240524	26600	54.14	20240416	59800	-31.44	20230811	26600	54.14	20240416	1.24	N	263750	100	66 억		5677667	N	N	2355	N	00	N
46	20240524	120952	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	41150	250	2	0.61	5879972600	143292	42.86	40350	41650	40000	53100	28650	40900	41034.92	8.84	0	-3747	42400	41650	40650	39900	38900	42025	40275	66	12200	100	28630	50	1	64247855	26438	173.63	3.48	12	0.22	237.00	11826.00	59800	20230811	-31.19	26600	20240416	54.70	41650	-1.20	20240524	26600	54.70	20240416	59800	-31.19	20230811	26600	54.70	20240416	1.24	N	263750	100	66 억		5677667	N	N	2355	N	00	N
47	20240524	110949	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	41100	200	2	0.49	5180717700	126246	37.76	40350	41650	40000	53100	28650	40900	41036.72	8.84	0	-33	42400	41650	40650	39900	38900	42025	40275	66	12200	100	28630	50	1	64247855	26406	173.42	3.48	12	0.20	237.00	11826.00	59800	20230811	-31.27	26600	20240416	54.51	41650	-1.32	20240524	26600	54.51	20240416	59800	-31.27	20230811	26600	54.51	20240416	1.24	N	263750	100	66 억		5677667	N	N	2355	N	00	N
48	20240524	100956	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	41600	700	2	1.71	3553820400	86853	25.98	40350	41650	40000	53100	28650	40900	40917.65	8.84	0	4181	42400	41650	40650	39900	38900	42025	40275	66	12200	100	28630	50	1	64247855	26727	175.53	3.52	12	0.14	237.00	11826.00	59800	20230811	-30.43	26600	20240416	56.39	41650	-0.12	20240524	26600	56.39	20240416	59800	-30.43	20230811	26600	56.39	20240416	1.24	N	263750	100	66 억		5677667	N	N	2355	N	00	N
49	20240524	090950	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40800	-100	5	-0.24	787358500	19466	5.82	40350	40850	40000	53100	28650	40900	40447.28	8.84	0	-3650	42400	41650	40650	39900	38900	42025	40275	66	12200	100	28630	50	1	64247855	26213	172.15	3.45	12	0.03	237.00	11826.00	59800	20230811	-31.77	26600	20240416	53.38	41400	-1.45	20240523	26600	53.38	20240416	59800	-31.77	20230811	26600	53.38	20240416	1.24	N	263750	100	66 억		5677667	N	N	2355	N	00	N
50	20240523	160947	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40900	900	2	2.25	13578917800	332213	97.21	40000	41400	39650	52000	28000	40000	40874.12	8.81	0	22905	41633	40816	40233	39416	38833	40525	39125	66	12000	100	28000	50	1	64247855	26277	172.57	3.46	12	0.52	237.00	11826.00	59800	20230811	-31.61	26600	20240416	53.76	41400	-1.21	20240523	26600	53.76	20240416	59800	-31.61	20230811	26600	53.76	20240416	1.24	N	263750	100	66 억		5662997	N	N	2355	N	00	N
51	20240523	150950	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40800	800	2	2.00	12859398500	314597	92.05	40000	41400	39650	52000	28000	40000	40875.79	8.81	0	29376	41633	40816	40233	39416	38833	40525	39125	66	12000	100	28000	50	1	64247855	26213	172.15	3.45	12	0.49	237.00	11826.00	59800	20230811	-31.77	26600	20240416	53.38	41400	-1.45	20240523	26600	53.38	20240416	59800	-31.77	20230811	26600	53.38	20240416	1.24	N	263750	100	66 억		5662997	N	N	582	N	00	N
52	20240523	140954	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40700	700	2	1.75	11549976450	282422	82.64	40000	41400	39650	52000	28000	40000	40896.17	8.81	0	33614	41633	40816	40233	39416	38833	40525	39125	66	12000	100	28000	50	1	64247855	26149	171.73	3.44	12	0.44	237.00	11826.00	59800	20230811	-31.94	26600	20240416	53.01	41400	-1.69	20240523	26600	53.01	20240416	59800	-31.94	20230811	26600	53.01	20240416	1.24	N	263750	100	66 억		5662997	N	N	582	N	00	N
53	20240523	130952	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40750	750	2	1.88	10597783800	259039	75.79	40000	41400	39650	52000	28000	40000	40911.93	8.81	0	36901	41633	40816	40233	39416	38833	40525	39125	66	12000	100	28000	50	1	64247855	26181	171.94	3.45	12	0.40	237.00	11826.00	59800	20230811	-31.86	26600	20240416	53.20	41400	-1.57	20240523	26600	53.20	20240416	59800	-31.86	20230811	26600	53.20	20240416	1.24	N	263750	100	66 억		5662997	N	N	582	N	00	N
54	20240523	120949	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	41000	1000	2	2.50	9635089950	235434	68.89	40000	41400	39650	52000	28000	40000	40924.81	8.81	0	34507	41633	40816	40233	39416	38833	40525	39125	66	12000	100	28000	50	1	64247855	26342	173.00	3.47	12	0.37	237.00	11826.00	59800	20230811	-31.44	26600	20240416	54.14	41400	-0.97	20240523	26600	54.14	20240416	59800	-31.44	20230811	26600	54.14	20240416	1.24	N	263750	100	66 억		5662997	N	N	582	N	00	N
55	20240523	110946	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	41050	1050	2	2.62	8662469500	211713	61.95	40000	41400	39650	52000	28000	40000	40916.10	8.81	0	32524	41633	40816	40233	39416	38833	40525	39125	66	12000	100	28000	50	1	64247855	26374	173.21	3.47	12	0.33	237.00	11826.00	59800	20230811	-31.35	26600	20240416	54.32	41400	-0.85	20240523	26600	54.32	20240416	59800	-31.35	20230811	26600	54.32	20240416	1.24	N	263750	100	66 억		5662997	N	N	582	N	00	N
56	20240523	100949	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	41100	1100	2	2.75	6759116750	165454	48.41	40000	41400	39650	52000	28000	40000	40851.94	8.81	0	26459	41633	40816	40233	39416	38833	40525	39125	66	12000	100	28000	50	1	64247855	26406	173.42	3.48	12	0.26	237.00	11826.00	59800	20230811	-31.27	26600	20240416	54.51	41400	-0.72	20240523	26600	54.51	20240416	59800	-31.27	20230811	26600	54.51	20240416	1.24	N	263750	100	66 억		5662997	N	N	582	N	00	N
57	20240523	090954	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	39750	-250	5	-0.62	699170800	17537	5.13	40000	40050	39650	52000	28000	40000	39868.32	8.81	0	2801	41633	40816	40233	39416	38833	40525	39125	66	12000	100	28000	50	1	64247855	25539	167.72	3.36	12	0.03	237.00	11826.00	59800	20230811	-33.53	26600	20240416	49.44	41350	-3.87	20240517	26600	49.44	20240416	59800	-33.53	20230811	26600	49.44	20240416	1.24	N	263750	100	66 억		5662997	N	N	582	N	00	N
58	20240522	160938	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40000	-250	5	-0.62	13746565000	340757	127.95	40250	41050	39650	52300	28200	40250	40341.50	8.90	0	-79601	41350	40800	40300	39750	39250	41075	40025	66	12050	100	28170	50	1	64247855	25699	168.78	3.38	12	0.53	237.00	11826.00	59800	20230811	-33.11	26600	20240416	50.38	41350	-3.26	20240517	26600	50.38	20240416	59800	-33.11	20230811	26600	50.38	20240416	1.26	N	263750	100	66 억		5715182	N	N	582	N	00	N
59	20240522	150946	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40100	-150	5	-0.37	13205425850	327271	122.88	40250	41050	39650	52300	28200	40250	40350.13	8.90	0	-75171	41350	40800	40300	39750	39250	41075	40025	66	12050	100	28170	50	1	64247855	25763	169.20	3.39	12	0.51	237.00	11826.00	59800	20230811	-32.94	26600	20240416	50.75	41350	-3.02	20240517	26600	50.75	20240416	59800	-32.94	20230811	26600	50.75	20240416	1.26	N	263750	100	66 억		5715182	N	N	648	N	00	N
60	20240522	140947	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	39800	-450	5	-1.12	9604137350	237647	89.23	40250	41050	39650	52300	28200	40250	40413.46	8.90	0	-35413	41350	40800	40300	39750	39250	41075	40025	66	12050	100	28170	50	1	64247855	25571	167.93	3.37	12	0.37	237.00	11826.00	59800	20230811	-33.44	26600	20240416	49.62	41350	-3.75	20240517	26600	49.62	20240416	59800	-33.44	20230811	26600	49.62	20240416	1.26	N	263750	100	66 억		5715182	N	N	648	N	00	N
61	20240522	130944	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40000	-250	5	-0.62	8103163850	199941	75.07	40250	41050	39800	52300	28200	40250	40527.77	8.90	0	-30583	41350	40800	40300	39750	39250	41075	40025	66	12050	100	28170	50	1	64247855	25699	168.78	3.38	12	0.31	237.00	11826.00	59800	20230811	-33.11	26600	20240416	50.38	41350	-3.26	20240517	26600	50.38	20240416	59800	-33.11	20230811	26600	50.38	20240416	1.26	N	263750	100	66 억		5715182	N	N	648	N	00	N
62	20240522	121100	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40250	0	3	0.00	6580122300	161907	60.79	40250	41050	40150	52300	28200	40250	40641.37	8.90	0	-23512	41350	40800	40300	39750	39250	41075	40025	66	12050	100	28170	50	1	64247855	25860	169.83	3.40	12	0.25	237.00	11826.00	59800	20230811	-32.69	26600	20240416	51.32	41350	-2.66	20240517	26600	51.32	20240416	59800	-32.69	20230811	26600	51.32	20240416	1.26	N	263750	100	66 억		5715182	N	N	648	N	00	N
63	20240522	110949	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40250	0	3	0.00	5750704650	141292	53.05	40250	41050	40200	52300	28200	40250	40700.85	8.90	0	-16387	41350	40800	40300	39750	39250	41075	40025	66	12050	100	28170	50	1	64247855	25860	169.83	3.40	12	0.22	237.00	11826.00	59800	20230811	-32.69	26600	20240416	51.32	41350	-2.66	20240517	26600	51.32	20240416	59800	-32.69	20230811	26600	51.32	20240416	1.26	N	263750	100	66 억		5715182	N	N	648	N	00	N
64	20240522	100945	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40650	400	2	0.99	4265629600	104601	39.28	40250	41050	40200	52300	28200	40250	40780.01	8.90	0	-898	41350	40800	40300	39750	39250	41075	40025	66	12050	100	28170	50	1	64247855	26117	171.52	3.44	12	0.16	237.00	11826.00	59800	20230811	-32.02	26600	20240416	52.82	41350	-1.69	20240517	26600	52.82	20240416	59800	-32.02	20230811	26600	52.82	20240416	1.26	N	263750	100	66 억		5715182	N	N	648	N	00	N
65	20240522	090947	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40650	400	2	0.99	1436510050	35276	13.25	40250	40950	40200	52300	28200	40250	40722.02	8.90	0	4349	41350	40800	40300	39750	39250	41075	40025	66	12050	100	28170	50	1	64247855	26117	171.52	3.44	12	0.05	237.00	11826.00	59800	20230811	-32.02	26600	20240416	52.82	41350	-1.69	20240517	26600	52.82	20240416	59800	-32.02	20230811	26600	52.82	20240416	1.26	N	263750	100	66 억		5715182	N	N	648	N	00	N
66	20240521	160932	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40250	450	2	1.13	10648355350	263948	75.01	40000	40850	39800	51700	27900	39800	40343.48	8.91	0	-15460	41366	40582	39516	38732	37666	40050	38200	66	11900	100	27860	50	1	64247855	25860	169.83	3.40	12	0.41	237.00	11826.00	59800	20230811	-32.69	26600	20240416	51.32	41350	-2.66	20240517	26600	51.32	20240416	59800	-32.69	20230811	26600	51.32	20240416	1.31	N	263750	100	66 억		5725124	N	N	648	N	00	N
67	20240521	150942	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40200	400	2	1.01	10275988400	254680	72.37	40000	40850	39800	51700	27900	39800	40349.50	8.91	0	-14813	41366	40582	39516	38732	37666	40050	38200	66	11900	100	27860	50	1	64247855	25828	169.62	3.40	12	0.40	237.00	11826.00	59800	20230811	-32.78	26600	20240416	51.13	41350	-2.78	20240517	26600	51.13	20240416	59800	-32.78	20230811	26600	51.13	20240416	1.31	N	263750	100	66 억		5725124	N	N	1757	N	00	N
68	20240521	140943	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40200	400	2	1.01	8909978650	220710	62.72	40000	40850	39800	51700	27900	39800	40370.66	8.91	0	-7463	41366	40582	39516	38732	37666	40050	38200	66	11900	100	27860	50	1	64247855	25828	169.62	3.40	12	0.34	237.00	11826.00	59800	20230811	-32.78	26600	20240416	51.13	41350	-2.78	20240517	26600	51.13	20240416	59800	-32.78	20230811	26600	51.13	20240416	1.31	N	263750	100	66 억		5725124	N	N	1757	N	00	N
69	20240521	130941	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40250	450	2	1.13	7600600800	188120	53.46	40000	40850	39800	51700	27900	39800	40404.23	8.91	0	-5152	41366	40582	39516	38732	37666	40050	38200	66	11900	100	27860	50	1	64247855	25860	169.83	3.40	12	0.29	237.00	11826.00	59800	20230811	-32.69	26600	20240416	51.32	41350	-2.66	20240517	26600	51.32	20240416	59800	-32.69	20230811	26600	51.32	20240416	1.31	N	263750	100	66 억		5725124	N	N	1757	N	00	N
70	20240521	120940	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40300	500	2	1.26	6650823350	164533	46.76	40000	40850	39800	51700	27900	39800	40423.96	8.91	0	2696	41366	40582	39516	38732	37666	40050	38200	66	11900	100	27860	50	1	64247855	25892	170.04	3.41	12	0.26	237.00	11826.00	59800	20230811	-32.61	26600	20240416	51.50	41350	-2.54	20240517	26600	51.50	20240416	59800	-32.61	20230811	26600	51.50	20240416	1.31	N	263750	100	66 억		5725124	N	N	1757	N	00	N
71	20240521	110939	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40550	750	2	1.88	5655813600	139893	39.75	40000	40850	39800	51700	27900	39800	40431.39	8.91	0	8884	41366	40582	39516	38732	37666	40050	38200	66	11900	100	27860	50	1	64247855	26053	171.10	3.43	12	0.22	237.00	11826.00	59800	20230811	-32.19	26600	20240416	52.44	41350	-1.93	20240517	26600	52.44	20240416	59800	-32.19	20230811	26600	52.44	20240416	1.31	N	263750	100	66 억		5725124	N	N	1757	N	00	N
72	20240521	100941	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40400	600	2	1.51	3995992000	98814	28.08	40000	40850	39800	51700	27900	39800	40442.15	8.91	0	6431	41366	40582	39516	38732	37666	40050	38200	66	11900	100	27860	50	1	64247855	25956	170.46	3.42	12	0.15	237.00	11826.00	59800	20230811	-32.44	26600	20240416	51.88	41350	-2.30	20240517	26600	51.88	20240416	59800	-32.44	20230811	26600	51.88	20240416	1.31	N	263750	100	66 억		5725124	N	N	1757	N	00	N
73	20240521	090937	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40500	700	2	1.76	1530556100	37867	10.76	40000	40850	39800	51700	27900	39800	40425.92	8.91	0	8572	41366	40582	39516	38732	37666	40050	38200	66	11900	100	27860	50	1	64247855	26020	170.89	3.42	12	0.06	237.00	11826.00	59800	20230811	-32.27	26600	20240416	52.26	41350	-2.06	20240517	26600	52.26	20240416	59800	-32.27	20230811	26600	52.26	20240416	1.31	N	263750	100	66 억		5725124	N	N	1757	N	00	N
74	20240517	160943	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40050	200	2	0.50	27180990750	671306	103.64	40150	41350	39700	51800	27900	39850	40490.08	8.85	0	-2201	41450	40650	39350	38550	37250	41050	38950	66	11950	100	27890	50	1	64247855	25731	168.99	3.39	12	1.04	237.00	11826.00	59800	20230811	-33.03	26600	20240416	50.56	41350	-3.14	20240517	26600	50.56	20240416	59800	-33.03	20230811	26600	50.56	20240416	1.30	N	263750	100	66 억		5683251	N	N	16459	N	00	N
75	20240517	150946	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	39900	50	2	0.13	26179849050	646275	99.78	40150	41350	39700	51800	27900	39850	40508.88	8.85	0	-4014	41450	40650	39350	38550	37250	41050	38950	66	11950	100	27890	50	1	64247855	25635	168.35	3.37	12	1.01	237.00	11826.00	59800	20230811	-33.28	26600	20240416	50.00	41350	-3.51	20240517	26600	50.00	20240416	59800	-33.28	20230811	26600	50.00	20240416	1.30	N	263750	100	66 억		5683251	N	N	4632	N	00	N
76	20240517	140938	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40050	200	2	0.50	23599028650	581562	89.78	40150	41350	39700	51800	27900	39850	40578.75	8.85	0	-8437	41450	40650	39350	38550	37250	41050	38950	66	11950	100	27890	50	1	64247855	25731	168.99	3.39	12	0.91	237.00	11826.00	59800	20230811	-33.03	26600	20240416	50.56	41350	-3.14	20240517	26600	50.56	20240416	59800	-33.03	20230811	26600	50.56	20240416	1.30	N	263750	100	66 억		5683251	N	N	4632	N	00	N
77	20240517	130930	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40100	250	2	0.63	21966763250	540780	83.49	40150	41350	39700	51800	27900	39850	40620.58	8.85	0	-10415	41450	40650	39350	38550	37250	41050	38950	66	11950	100	27890	50	1	64247855	25763	169.20	3.39	12	0.84	237.00	11826.00	59800	20230811	-32.94	26600	20240416	50.75	41350	-3.02	20240517	26600	50.75	20240416	59800	-32.94	20230811	26600	50.75	20240416	1.30	N	263750	100	66 억		5683251	N	N	4632	N	00	N
78	20240517	120930	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40500	650	2	1.63	19839005500	487833	75.31	40150	41350	39700	51800	27900	39850	40667.69	8.85	0	-11560	41450	40650	39350	38550	37250	41050	38950	66	11950	100	27890	50	1	64247855	26020	170.89	3.42	12	0.76	237.00	11826.00	59800	20230811	-32.27	26600	20240416	52.26	41350	-2.06	20240517	26600	52.26	20240416	59800	-32.27	20230811	26600	52.26	20240416	1.30	N	263750	100	66 억		5683251	N	N	4632	N	00	N
79	20240517	110931	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40450	600	2	1.51	18213370250	447714	69.12	40150	41350	39700	51800	27900	39850	40680.90	8.85	0	-9615	41450	40650	39350	38550	37250	41050	38950	66	11950	100	27890	50	1	64247855	25988	170.68	3.42	12	0.70	237.00	11826.00	59800	20230811	-32.36	26600	20240416	52.07	41350	-2.18	20240517	26600	52.07	20240416	59800	-32.36	20230811	26600	52.07	20240416	1.30	N	263750	100	66 억		5683251	N	N	4632	N	00	N
80	20240517	100925	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40900	1050	2	2.63	14680008400	360603	55.67	40150	41350	39700	51800	27900	39850	40709.72	8.85	0	-10643	41450	40650	39350	38550	37250	41050	38950	66	11950	100	27890	50	1	64247855	26277	172.57	3.46	12	0.56	237.00	11826.00	59800	20230811	-31.61	26600	20240416	53.76	41350	-1.09	20240517	26600	53.76	20240416	59800	-31.61	20230811	26600	53.76	20240416	1.30	N	263750	100	66 억		5683251	N	N	4632	N	00	N
81	20240517	090932	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	41000	1150	2	2.89	3377724650	83480	12.89	40150	41000	39700	51800	27900	39850	40461.81	8.85	0	15908	41450	40650	39350	38550	37250	41050	38950	66	11950	100	27890	50	1	64247855	26342	173.00	3.47	12	0.13	237.00	11826.00	59800	20230811	-31.44	26600	20240416	54.14	41000	0.00	20240517	26600	54.14	20240416	59800	-31.44	20230811	26600	54.14	20240416	1.30	N	263750	100	66 억		5683251	N	N	4632	N	00	N
82	20240516	160923	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	39850	1150	2	2.97	25340328700	643166	115.59	38700	40150	38050	50300	27100	38700	39399.74	8.80	0	123381	40200	39450	38950	38200	37700	39200	37950	66	11600	100	27090	50	1	64247855	25603	168.14	3.37	12	1.00	237.00	11826.00	59800	20230811	-33.36	26600	20240416	49.81	40750	-2.21	20240510	26600	49.81	20240416	59800	-33.36	20230811	26600	49.81	20240416	1.39	N	263750	100	66 억		5654842	N	N	4632	N	00	N
83	20240516	150922	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40050	1350	2	3.49	23607558700	599715	107.78	38700	40150	38050	50300	27100	38700	39365.29	8.80	0	115828	40200	39450	38950	38200	37700	39200	37950	66	11600	100	27090	50	1	64247855	25731	168.99	3.39	12	0.93	237.00	11826.00	59800	20230811	-33.03	26600	20240416	50.56	40750	-1.72	20240510	26600	50.56	20240416	59800	-33.03	20230811	26600	50.56	20240416	1.39	N	263750	100	66 억		5654842	N	N	28380	N	00	N
84	20240516	140928	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	40050	1350	2	3.49	19867247150	506243	90.98	38700	40150	38050	50300	27100	38700	39245.13	8.80	0	114320	40200	39450	38950	38200	37700	39200	37950	66	11600	100	27090	50	1	64247855	25731	168.99	3.39	12	0.79	237.00	11826.00	59800	20230811	-33.03	26600	20240416	50.56	40750	-1.72	20240510	26600	50.56	20240416	59800	-33.03	20230811	26600	50.56	20240416	1.39	N	263750	100	66 억		5654842	N	N	28380	N	00	N
85	20240516	130922	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	39600	900	2	2.33	15283930450	391231	70.31	38700	39650	38050	50300	27100	38700	39066.81	8.80	0	83652	40200	39450	38950	38200	37700	39200	37950	66	11600	100	27090	50	1	64247855	25442	167.09	3.35	12	0.61	237.00	11826.00	59800	20230811	-33.78	26600	20240416	48.87	40750	-2.82	20240510	26600	48.87	20240416	59800	-33.78	20230811	26600	48.87	20240416	1.39	N	263750	100	66 억		5654842	N	N	28380	N	00	N
86	20240516	120920	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	39450	750	2	1.94	12720957500	326429	58.66	38700	39600	38050	50300	27100	38700	38970.55	8.80	0	66286	40200	39450	38950	38200	37700	39200	37950	66	11600	100	27090	50	1	64247855	25346	166.46	3.34	12	0.51	237.00	11826.00	59800	20230811	-34.03	26600	20240416	48.31	40750	-3.19	20240510	26600	48.31	20240416	59800	-34.03	20230811	26600	48.31	20240416	1.39	N	263750	100	66 억		5654842	N	N	28380	N	00	N
87	20240516	110918	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	39100	400	2	1.03	8504785900	219368	39.42	38700	39400	38050	50300	27100	38700	38769.68	8.80	0	41947	40200	39450	38950	38200	37700	39200	37950	66	11600	100	27090	50	1	64247855	25121	164.98	3.31	12	0.34	237.00	11826.00	59800	20230811	-34.62	26600	20240416	46.99	40750	-4.05	20240510	26600	46.99	20240416	59800	-34.62	20230811	26600	46.99	20240416	1.39	N	263750	100	66 억		5654842	N	N	28380	N	00	N
88	20240516	100922	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	38950	250	2	0.65	6800980050	175549	31.55	38700	39400	38050	50300	27100	38700	38741.35	8.80	0	31883	40200	39450	38950	38200	37700	39200	37950	66	11600	100	27090	50	1	64247855	25025	164.35	3.29	12	0.27	237.00	11826.00	59800	20230811	-34.87	26600	20240416	46.43	40750	-4.42	20240510	26600	46.43	20240416	59800	-34.87	20230811	26600	46.43	20240416	1.39	N	263750	100	66 억		5654842	N	N	28380	N	00	N
89	20240516	090922	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	38100	-600	5	-1.55	2462983950	63940	11.49	38700	39000	38100	50300	27100	38700	38518.55	8.80	0	8197	40200	39450	38950	38200	37700	39200	37950	66	11600	100	27090	50	1	64247855	24478	160.76	3.22	12	0.10	237.00	11826.00	59800	20230811	-36.29	26600	20240416	43.23	40750	-6.50	20240510	26600	43.23	20240416	59800	-36.29	20230811	26600	43.23	20240416	1.39	N	263750	100	66 억		5654842	N	N	28380	N	00	N
90	20240514	160932	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	38700	-150	5	-0.39	21380004100	549617	46.93	39200	39700	38450	50500	27200	38850	38900.34	8.81	0	-1583	40516	39682	38666	37832	36816	40100	38250	66	11650	100	27190	50	1	64247855	24864	163.29	3.27	12	0.86	237.00	11826.00	59800	20230811	-35.28	26600	20240416	45.49	40750	-5.03	20240510	26600	45.49	20240416	59800	-35.28	20230811	26600	45.49	20240416	1.47	N	263750	100	66 억		5659896	N	N	28380	N	00	N
91	20240514	150935	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	38950	100	2	0.26	20128519150	517354	44.17	39200	39700	38450	50500	27200	38850	38906.67	8.81	0	938	40516	39682	38666	37832	36816	40100	38250	66	11650	100	27190	50	1	64247855	25025	164.35	3.29	12	0.81	237.00	11826.00	59800	20230811	-34.87	26600	20240416	46.43	40750	-4.42	20240510	26600	46.43	20240416	59800	-34.87	20230811	26600	46.43	20240416	1.47	N	263750	100	66 억		5659896	N	N	4278	N	00	N
92	20240514	140934	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	38850	0	3	0.00	17258573850	443416	37.86	39200	39700	38450	50500	27200	38850	38921.86	8.81	0	14544	40516	39682	38666	37832	36816	40100	38250	66	11650	100	27190	50	1	64247855	24960	163.92	3.29	12	0.69	237.00	11826.00	59800	20230811	-35.03	26600	20240416	46.05	40750	-4.66	20240510	26600	46.05	20240416	59800	-35.03	20230811	26600	46.05	20240416	1.47	N	263750	100	66 억		5659896	N	N	4278	N	00	N
93	20240514	130935	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	38500	-350	5	-0.90	15139649250	388816	33.20	39200	39700	38450	50500	27200	38850	38937.83	8.81	0	15541	40516	39682	38666	37832	36816	40100	38250	66	11650	100	27190	50	1	64247855	24735	162.45	3.26	12	0.61	237.00	11826.00	59800	20230811	-35.62	26600	20240416	44.74	40750	-5.52	20240510	26600	44.74	20240416	59800	-35.62	20230811	26600	44.74	20240416	1.47	N	263750	100	66 억		5659896	N	N	4278	N	00	N
94	20240514	120932	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	38650	-200	5	-0.51	13687425850	351196	29.99	39200	39700	38500	50500	27200	38850	38973.76	8.81	0	17099	40516	39682	38666	37832	36816	40100	38250	66	11650	100	27190	50	1	64247855	24832	163.08	3.27	12	0.55	237.00	11826.00	59800	20230811	-35.37	26600	20240416	45.30	40750	-5.15	20240510	26600	45.30	20240416	59800	-35.37	20230811	26600	45.30	20240416	1.47	N	263750	100	66 억		5659896	N	N	4278	N	00	N
95	20240514	110933	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	38650	-200	5	-0.51	12478285200	319926	27.32	39200	39700	38500	50500	27200	38850	39003.67	8.81	0	18862	40516	39682	38666	37832	36816	40100	38250	66	11650	100	27190	50	1	64247855	24832	163.08	3.27	12	0.50	237.00	11826.00	59800	20230811	-35.37	26600	20240416	45.30	40750	-5.15	20240510	26600	45.30	20240416	59800	-35.37	20230811	26600	45.30	20240416	1.47	N	263750	100	66 억		5659896	N	N	4278	N	00	N
96	20240514	100930	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	38900	50	2	0.13	9470563750	242238	20.68	39200	39700	38550	50500	27200	38850	39096.12	8.81	0	19426	40516	39682	38666	37832	36816	40100	38250	66	11650	100	27190	50	1	64247855	24992	164.14	3.29	12	0.38	237.00	11826.00	59800	20230811	-34.95	26600	20240416	46.24	40750	-4.54	20240510	26600	46.24	20240416	59800	-34.95	20230811	26600	46.24	20240416	1.47	N	263750	100	66 억		5659896	N	N	4278	N	00	N
97	20240514	090931	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	38600	-250	5	-0.64	2933113850	75346	6.43	39200	39250	38600	50500	27200	38850	38928.60	8.81	0	-2427	40516	39682	38666	37832	36816	40100	38250	66	11650	100	27190	50	1	64247855	24800	162.87	3.26	12	0.12	237.00	11826.00	59800	20230811	-35.45	26600	20240416	45.11	40750	-5.28	20240510	26600	45.11	20240416	59800	-35.45	20230811	26600	45.11	20240416	1.47	N	263750	100	66 억		5659896	N	N	4278	N	00	N
98	20240513	160930	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	38850	1550	2	4.16	45023496650	1162824	23.86	37700	39500	37650	48450	26150	37300	38719.05	8.94	0	-994	43766	40532	37516	34282	31266	42150	35900	66	11150	100	26110	50	1	64247855	24960	163.92	3.29	12	1.81	237.00	11826.00	59800	20230811	-35.03	26600	20240416	46.05	40750	-4.66	20240510	26600	46.05	20240416	59800	-35.03	20230811	26600	46.05	20240416	1.47	N	263750	100	66 억		5744236	N	N	4278	N	00	N
99	20240513	150933	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	38850	1550	2	4.16	43490774150	1123346	23.05	37700	39500	37650	48450	26150	37300	38715.43	8.94	0	546	43766	40532	37516	34282	31266	42150	35900	66	11150	100	26110	50	1	64247855	24960	163.92	3.29	12	1.75	237.00	11826.00	59800	20230811	-35.03	26600	20240416	46.05	40750	-4.66	20240510	26600	46.05	20240416	59800	-35.03	20230811	26600	46.05	20240416	1.47	N	263750	100	66 억		5744236	N	N	101413	N	00	N
100	20240513	140933	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	38700	1400	2	3.75	41317481100	1067146	21.90	37700	39500	37650	48450	26150	37300	38717.78	8.94	0	5379	43766	40532	37516	34282	31266	42150	35900	66	11150	100	26110	50	1	64247855	24864	163.29	3.27	12	1.66	237.00	11826.00	59800	20230811	-35.28	26600	20240416	45.49	40750	-5.03	20240510	26600	45.49	20240416	59800	-35.28	20230811	26600	45.49	20240416	1.47	N	263750	100	66 억		5744236	N	N	101413	N	00	N
101	20240513	130926	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	38950	1650	2	4.42	38013098250	981674	20.14	37700	39500	37650	48450	26150	37300	38722.78	8.94	0	7354	43766	40532	37516	34282	31266	42150	35900	66	11150	100	26110	50	1	64247855	25025	164.35	3.29	12	1.53	237.00	11826.00	59800	20230811	-34.87	26600	20240416	46.43	40750	-4.42	20240510	26600	46.43	20240416	59800	-34.87	20230811	26600	46.43	20240416	1.47	N	263750	100	66 억		5744236	N	N	101413	N	00	N
102	20240513	120930	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	39100	1800	2	4.83	35687636450	921966	18.92	37700	39500	37650	48450	26150	37300	38708.24	8.94	0	10740	43766	40532	37516	34282	31266	42150	35900	66	11150	100	26110	50	1	64247855	25121	164.98	3.31	12	1.44	237.00	11826.00	59800	20230811	-34.62	26600	20240416	46.99	40750	-4.05	20240510	26600	46.99	20240416	59800	-34.62	20230811	26600	46.99	20240416	1.47	N	263750	100	66 억		5744236	N	N	101413	N	00	N
103	20240513	110929	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	39100	1800	2	4.83	33611042900	868759	17.83	37700	39500	37650	48450	26150	37300	38688.62	8.94	0	5674	43766	40532	37516	34282	31266	42150	35900	66	11150	100	26110	50	1	64247855	25121	164.98	3.31	12	1.35	237.00	11826.00	59800	20230811	-34.62	26600	20240416	46.99	40750	-4.05	20240510	26600	46.99	20240416	59800	-34.62	20230811	26600	46.99	20240416	1.47	N	263750	100	66 억		5744236	N	N	101413	N	00	N
104	20240513	100928	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	39050	1750	2	4.69	28650114450	741626	15.22	37700	39500	37650	48450	26150	37300	38631.54	8.94	0	1849	43766	40532	37516	34282	31266	42150	35900	66	11150	100	26110	50	1	64247855	25089	164.77	3.30	12	1.15	237.00	11826.00	59800	20230811	-34.70	26600	20240416	46.80	40750	-4.17	20240510	26600	46.80	20240416	59800	-34.70	20230811	26600	46.80	20240416	1.47	N	263750	100	66 억		5744236	N	N	101413	N	00	N
105	20240513	090932	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	38400	1100	2	2.95	8585417400	225662	4.63	37700	38450	37650	48450	26150	37300	38045.58	8.94	0	-26973	43766	40532	37516	34282	31266	42150	35900	66	11150	100	26110	50	1	64247855	24671	162.03	3.25	12	0.35	237.00	11826.00	59800	20230811	-35.79	26600	20240416	44.36	40750	-5.77	20240510	26600	44.36	20240416	59800	-35.79	20230811	26600	44.36	20240416	1.47	N	263750	100	66 억		5744236	N	N	101413	N	00	N
106	20240510	160903	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	37300	3850	2	11.51	186007477250	4820178	2260.10	34500	40750	34500	43450	23450	33450	38590.03	8.61	0	299116	34116	33782	33116	32782	32116	33950	32950	66	10000	100	23410	50	1	64247855	23964	157.38	3.15	12	7.50	237.00	11826.00	59800	20230811	-37.63	26600	20240416	40.23	40750	-8.47	20240510	26600	40.23	20240416	59800	-37.63	20230811	26600	40.23	20240416	1.44	N	263750	100	66 억		5532244	N	N	101413	N	00	N
107	20240510	150912	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	37600	4150	2	12.41	180353254650	4668668	2189.06	34500	40750	34500	43450	23450	33450	38630.71	8.61	0	286291	34116	33782	33116	32782	32116	33950	32950	66	10000	100	23410	50	1	64247855	24157	158.65	3.18	12	7.27	237.00	11826.00	59800	20230811	-37.12	26600	20240416	41.35	40750	-7.73	20240510	26600	41.35	20240416	59800	-37.12	20230811	26600	41.35	20240416	1.44	N	263750	100	66 억		5532244	N	N	9817	N	00	N
108	20240510	140913	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	38500	5050	2	15.10	167980261550	4340652	2035.26	34500	40750	34500	43450	23450	33450	38699.48	8.61	0	330044	34116	33782	33116	32782	32116	33950	32950	66	10000	100	23410	50	1	64247855	24735	162.45	3.26	12	6.76	237.00	11826.00	59800	20230811	-35.62	26600	20240416	44.74	40750	-5.52	20240510	26600	44.74	20240416	59800	-35.62	20230811	26600	44.74	20240416	1.44	N	263750	100	66 억		5532244	N	N	9817	N	00	N
109	20240510	130905	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	38700	5250	2	15.70	160687462400	4151064	1946.36	34500	40750	34500	43450	23450	33450	38710.11	8.61	0	325324	34116	33782	33116	32782	32116	33950	32950	66	10000	100	23410	50	1	64247855	24864	163.29	3.27	12	6.46	237.00	11826.00	59800	20230811	-35.28	26600	20240416	45.49	40750	-5.03	20240510	26600	45.49	20240416	59800	-35.28	20230811	26600	45.49	20240416	1.44	N	263750	100	66 억		5532244	N	N	9817	N	00	N
110	20240510	120900	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	37950	4500	2	13.45	151369821100	3908946	1832.84	34500	40750	34500	43450	23450	33450	38724.13	8.61	0	304227	34116	33782	33116	32782	32116	33950	32950	66	10000	100	23410	50	1	64247855	24382	160.13	3.21	12	6.08	237.00	11826.00	59800	20230811	-36.54	26600	20240416	42.67	40750	-6.87	20240510	26600	42.67	20240416	59800	-36.54	20230811	26600	42.67	20240416	1.44	N	263750	100	66 억		5532244	N	N	9817	N	00	N
111	20240510	110905	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	39500	6050	2	18.09	132236739250	3412560	1600.09	34500	40750	34500	43450	23450	33450	38750.22	8.61	0	309372	34116	33782	33116	32782	32116	33950	32950	66	10000	100	23410	50	1	64247855	25378	166.67	3.34	12	5.31	237.00	11826.00	59800	20230811	-33.95	26600	20240416	48.50	40750	-3.07	20240510	26600	48.50	20240416	59800	-33.95	20230811	26600	48.50	20240416	1.44	N	263750	100	66 억		5532244	N	N	9817	N	00	N
112	20240510	100904	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	39500	6050	2	18.09	108595453750	2816333	1320.53	34500	40750	34500	43450	23450	33450	38559.41	8.61	0	234380	34116	33782	33116	32782	32116	33950	32950	66	10000	100	23410	50	1	64247855	25378	166.67	3.34	12	4.38	237.00	11826.00	59800	20230811	-33.95	26600	20240416	48.50	40750	-3.07	20240510	26600	48.50	20240416	59800	-33.95	20230811	26600	48.50	20240416	1.44	N	263750	100	66 억		5532244	N	N	9817	N	00	N
113	20240510	090906	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	36950	3500	2	10.46	14615979900	408374	191.48	34500	36950	34500	43450	23450	33450	35791.43	8.61	0	80987	34116	33782	33116	32782	32116	33950	32950	66	10000	100	23410	50	1	64247855	23740	155.91	3.12	12	0.64	237.00	11826.00	59800	20230811	-38.21	26600	20240416	38.91	38600	-4.27	20240102	26600	38.91	20240416	59800	-38.21	20230811	26600	38.91	20240416	1.44	N	263750	100	66 억		5532244	N	N	9817	N	00	N
114	20240509	160923	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	33450	500	2	1.52	6931721950	210855	79.86	32800	33450	32450	42800	23100	32950	32871.28	8.64	0	-30275	34383	33666	32983	32266	31583	34025	32625	66	9850	100	23060	50	1	64247855	21491	141.14	2.83	12	0.33	237.00	11826.00	59800	20230811	-44.06	26600	20240416	25.75	38600	-13.34	20240102	26600	25.75	20240416	59800	-44.06	20230811	26600	25.75	20240416	1.42	N	263750	100	66 억		5553131	N	N	9817	N	00	N
115	20240509	150922	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	33050	100	2	0.30	5598006350	170813	64.69	32800	33100	32450	42800	23100	32950	32772.64	8.64	0	-27300	34383	33666	32983	32266	31583	34025	32625	66	9850	100	23060	50	1	64247855	21234	139.45	2.79	12	0.27	237.00	11826.00	59800	20230811	-44.73	26600	20240416	24.25	38600	-14.38	20240102	26600	24.25	20240416	59800	-44.73	20230811	26600	24.25	20240416	1.42	N	263750	100	66 억		5553131	N	N	3031	N	00	N
116	20240509	140822	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	32900	-50	5	-0.15	4398761100	134373	50.89	32800	33050	32450	42800	23100	32950	32735.33	8.64	0	-19260	34383	33666	32983	32266	31583	34025	32625	66	9850	100	23060	50	1	64247855	21138	138.82	2.78	12	0.21	237.00	11826.00	59800	20230811	-44.98	26600	20240416	23.68	38600	-14.77	20240102	26600	23.68	20240416	59800	-44.98	20230811	26600	23.68	20240416	1.42	N	263750	100	66 억		5553131	N	N	3031	N	00	N
117	20240509	130906	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	32550	-400	5	-1.21	3665129300	112011	42.42	32800	33000	32450	42800	23100	32950	32721.00	8.64	0	-16225	34383	33666	32983	32266	31583	34025	32625	66	9850	100	23060	50	1	64247855	20913	137.34	2.75	12	0.17	237.00	11826.00	59800	20230811	-45.57	26600	20240416	22.37	38600	-15.67	20240102	26600	22.37	20240416	59800	-45.57	20230811	26600	22.37	20240416	1.42	N	263750	100	66 억		5553131	N	N	3031	N	00	N
118	20240509	120903	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	32550	-400	5	-1.21	3157266100	96414	36.52	32800	33000	32450	42800	23100	32950	32746.80	8.64	0	-12978	34383	33666	32983	32266	31583	34025	32625	66	9850	100	23060	50	1	64247855	20913	137.34	2.75	12	0.15	237.00	11826.00	59800	20230811	-45.57	26600	20240416	22.37	38600	-15.67	20240102	26600	22.37	20240416	59800	-45.57	20230811	26600	22.37	20240416	1.42	N	263750	100	66 억		5553131	N	N	3031	N	00	N
119	20240509	110852	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	32550	-400	5	-1.21	2626500400	80125	30.35	32800	33000	32450	42800	23100	32950	32779.87	8.64	0	-9313	34383	33666	32983	32266	31583	34025	32625	66	9850	100	23060	50	1	64247855	20913	137.34	2.75	12	0.12	237.00	11826.00	59800	20230811	-45.57	26600	20240416	22.37	38600	-15.67	20240102	26600	22.37	20240416	59800	-45.57	20230811	26600	22.37	20240416	1.42	N	263750	100	66 억		5553131	N	N	3031	N	00	N
120	20240509	100855	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	32950	0	3	0.00	1715224650	52324	19.82	32800	33000	32450	42800	23100	32950	32780.59	8.64	0	2277	34383	33666	32983	32266	31583	34025	32625	66	9850	100	23060	50	1	64247855	21170	139.03	2.79	12	0.08	237.00	11826.00	59800	20230811	-44.90	26600	20240416	23.87	38600	-14.64	20240102	26600	23.87	20240416	59800	-44.90	20230811	26600	23.87	20240416	1.42	N	263750	100	66 억		5553131	N	N	3031	N	00	N
121	20240509	090852	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	32650	-300	5	-0.91	383738800	11709	4.43	32800	32900	32650	42800	23100	32950	32771.81	8.64	0	-2070	34383	33666	32983	32266	31583	34025	32625	66	9850	100	23060	50	1	64247855	20977	137.76	2.76	12	0.02	237.00	11826.00	59800	20230811	-45.40	26600	20240416	22.74	38600	-15.41	20240102	26600	22.74	20240416	59800	-45.40	20230811	26600	22.74	20240416	1.42	N	263750	100	66 억		5553131	N	N	3031	N	00	N
122	20240508	160845	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	32950	400	2	1.23	8682628450	263455	136.70	32400	33700	32300	42300	22800	32550	32956.81	8.60	0	22107	33750	33150	32800	32200	31850	32975	32025	66	9750	100	22780	50	1	64247855	21170	139.03	2.79	12	0.41	237.00	11826.00	59800	20230811	-44.90	26600	20240416	23.87	38600	-14.64	20240102	26600	23.87	20240416	59800	-44.90	20230811	26600	23.87	20240416	1.45	N	263750	100	66 억		5527171	N	N	3031	N	00	N
123	20240508	150850	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	32850	300	2	0.92	7941829650	240953	125.03	32400	33700	32300	42300	22800	32550	32960.10	8.60	0	17236	33750	33150	32800	32200	31850	32975	32025	66	9750	100	22780	50	1	64247855	21105	138.61	2.78	12	0.38	237.00	11826.00	59800	20230811	-45.07	26600	20240416	23.50	38600	-14.90	20240102	26600	23.50	20240416	59800	-45.07	20230811	26600	23.50	20240416	1.45	N	263750	100	66 억		5527171	N	N	5058	N	00	N
124	20240508	140844	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	32550	0	3	0.00	6925338350	209791	108.86	32400	33700	32300	42300	22800	32550	33010.69	8.60	0	11572	33750	33150	32800	32200	31850	32975	32025	66	9750	100	22780	50	1	64247855	20913	137.34	2.75	12	0.33	237.00	11826.00	59800	20230811	-45.57	26600	20240416	22.37	38600	-15.67	20240102	26600	22.37	20240416	59800	-45.57	20230811	26600	22.37	20240416	1.45	N	263750	100	66 억		5527171	N	N	5058	N	00	N
125	20240508	130842	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	32650	100	2	0.31	5898500700	178377	92.56	32400	33700	32300	42300	22800	32550	33067.65	8.60	0	760	33750	33150	32800	32200	31850	32975	32025	66	9750	100	22780	50	1	64247855	20977	137.76	2.76	12	0.28	237.00	11826.00	59800	20230811	-45.40	26600	20240416	22.74	38600	-15.41	20240102	26600	22.74	20240416	59800	-45.40	20230811	26600	22.74	20240416	1.45	N	263750	100	66 억		5527171	N	N	5058	N	00	N
126	20240508	120841	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	32500	-50	5	-0.15	5000966300	150786	78.24	32400	33700	32300	42300	22800	32550	33166.05	8.60	0	-1334	33750	33150	32800	32200	31850	32975	32025	66	9750	100	22780	50	1	64247855	20881	137.13	2.75	12	0.23	237.00	11826.00	59800	20230811	-45.65	26600	20240416	22.18	38600	-15.80	20240102	26600	22.18	20240416	59800	-45.65	20230811	26600	22.18	20240416	1.45	N	263750	100	66 억		5527171	N	N	5058	N	00	N
127	20240508	110921	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	32800	250	2	0.77	4039098300	121242	62.91	32400	33700	32400	42300	22800	32550	33314.44	8.60	0	732	33750	33150	32800	32200	31850	32975	32025	66	9750	100	22780	50	1	64247855	21073	138.40	2.77	12	0.19	237.00	11826.00	59800	20230811	-45.15	26600	20240416	23.31	38600	-15.03	20240102	26600	23.31	20240416	59800	-45.15	20230811	26600	23.31	20240416	1.45	N	263750	100	66 억		5527171	N	N	5058	N	00	N
128	20240508	100851	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	33400	850	2	2.61	2970857000	89192	46.28	32400	33700	32400	42300	22800	32550	33308.69	8.60	0	9018	33750	33150	32800	32200	31850	32975	32025	66	9750	100	22780	50	1	64247855	21459	140.93	2.82	12	0.14	237.00	11826.00	59800	20230811	-44.15	26600	20240416	25.56	38600	-13.47	20240102	26600	25.56	20240416	59800	-44.15	20230811	26600	25.56	20240416	1.45	N	263750	100	66 억		5527171	N	N	5058	N	00	N
129	20240508	090856	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	33050	500	2	1.54	446648850	13599	7.06	32400	33100	32400	42300	22800	32550	32844.57	8.60	0	6037	33750	33150	32800	32200	31850	32975	32025	66	9750	100	22780	50	1	64247855	21234	139.45	2.79	12	0.02	237.00	11826.00	59800	20230811	-44.73	26600	20240416	24.25	38600	-14.38	20240102	26600	24.25	20240416	59800	-44.73	20230811	26600	24.25	20240416	1.45	N	263750	100	66 억		5527171	N	N	5058	N	00	N
130	20240503	160910	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	32850	950	2	2.98	9606085000	293147	232.67	32300	33250	31950	41450	22350	31900	32768.70	8.73	0	27076	32566	32232	31866	31532	31166	32050	31350	66	9550	100	22330	50	1	64247855	21105	138.61	2.78	12	0.46	237.00	11826.00	59800	20230811	-45.07	26600	20240416	23.50	38600	-14.90	20240102	26600	23.50	20240416	59800	-45.07	20230811	26600	23.50	20240416	1.46	N	263750	100	66 억		5611116	N	N	2030	N	00	N
131	20240503	150910	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	32900	1000	2	3.13	8799083600	268548	213.15	32300	33250	31950	41450	22350	31900	32765.40	8.73	0	17721	32566	32232	31866	31532	31166	32050	31350	66	9550	100	22330	50	1	64247855	21138	138.82	2.78	12	0.42	237.00	11826.00	59800	20230811	-44.98	26600	20240416	23.68	38600	-14.77	20240102	26600	23.68	20240416	59800	-44.98	20230811	26600	23.68	20240416	1.46	N	263750	100	66 억		5611116	N	N	914	N	00	N
132	20240503	140912	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	32950	1050	2	3.29	7318750800	223511	177.40	32300	33250	31950	41450	22350	31900	32744.48	8.73	0	28097	32566	32232	31866	31532	31166	32050	31350	66	9550	100	22330	50	1	64247855	21170	139.03	2.79	12	0.35	237.00	11826.00	59800	20230811	-44.90	26600	20240416	23.87	38600	-14.64	20240102	26600	23.87	20240416	59800	-44.90	20230811	26600	23.87	20240416	1.46	N	263750	100	66 억		5611116	N	N	914	N	00	N
133	20240503	130912	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	32950	1050	2	3.29	5573172800	170761	135.54	32300	33000	31950	41450	22350	31900	32637.27	8.73	0	36772	32566	32232	31866	31532	31166	32050	31350	66	9550	100	22330	50	1	64247855	21170	139.03	2.79	12	0.27	237.00	11826.00	59800	20230811	-44.90	26600	20240416	23.87	38600	-14.64	20240102	26600	23.87	20240416	59800	-44.90	20230811	26600	23.87	20240416	1.46	N	263750	100	66 억		5611116	N	N	914	N	00	N
134	20240503	120909	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	32800	900	2	2.82	3818621000	117424	93.20	32300	32850	31950	41450	22350	31900	32519.94	8.73	0	20269	32566	32232	31866	31532	31166	32050	31350	66	9550	100	22330	50	1	64247855	21073	138.40	2.77	12	0.18	237.00	11826.00	59800	20230811	-45.15	26600	20240416	23.31	38600	-15.03	20240102	26600	23.31	20240416	59800	-45.15	20230811	26600	23.31	20240416	1.46	N	263750	100	66 억		5611116	N	N	914	N	00	N
135	20240503	110908	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	32650	750	2	2.35	2385609450	73664	58.47	32300	32700	31950	41450	22350	31900	32385.01	8.73	0	22665	32566	32232	31866	31532	31166	32050	31350	66	9550	100	22330	50	1	64247855	20977	137.76	2.76	12	0.11	237.00	11826.00	59800	20230811	-45.40	26600	20240416	22.74	38600	-15.41	20240102	26600	22.74	20240416	59800	-45.40	20230811	26600	22.74	20240416	1.46	N	263750	100	66 억		5611116	N	N	914	N	00	N
136	20240503	100904	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	32300	400	2	1.25	1306309550	40441	32.10	32300	32500	31950	41450	22350	31900	32301.61	8.73	0	12194	32566	32232	31866	31532	31166	32050	31350	66	9550	100	22330	50	1	64247855	20752	136.29	2.73	12	0.06	237.00	11826.00	59800	20230811	-45.99	26600	20240416	21.43	38600	-16.32	20240102	26600	21.43	20240416	59800	-45.99	20230811	26600	21.43	20240416	1.46	N	263750	100	66 억		5611116	N	N	914	N	00	N
137	20240503	090901	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	32350	450	2	1.41	350439150	10843	8.61	32300	32450	32000	41450	22350	31900	32319.39	8.73	0	4007	32566	32232	31866	31532	31166	32050	31350	66	9550	100	22330	50	1	64247855	20784	136.50	2.74	12	0.02	237.00	11826.00	59800	20230811	-45.90	26600	20240416	21.62	38600	-16.19	20240102	26600	21.62	20240416	59800	-45.90	20230811	26600	21.62	20240416	1.46	N	263750	100	66 억		5611116	N	N	914	N	00	N
138	20240502	160855	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	31900	-150	5	-0.47	4002619650	125678	54.08	32050	32200	31500	41650	22450	32050	31846.75	8.72	0	6310	32950	32500	31950	31500	30950	32725	31725	66	9600	100	22430	50	1	64247855	20495	134.60	2.70	12	0.20	237.00	11826.00	59800	20230811	-46.66	26600	20240416	19.92	38600	-17.36	20240102	26600	19.92	20240416	59800	-46.66	20230811	26600	19.92	20240416	1.44	N	263750	100	66 억		5600331	N	N	914	N	00	N
139	20240502	150902	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	31950	-100	5	-0.31	3733250000	117225	50.44	32050	32200	31500	41650	22450	32050	31845.52	8.72	0	2277	32950	32500	31950	31500	30950	32725	31725	66	9600	100	22430	50	1	64247855	20527	134.81	2.70	12	0.18	237.00	11826.00	59800	20230811	-46.57	26600	20240416	20.11	38600	-17.23	20240102	26600	20.11	20240416	59800	-46.57	20230811	26600	20.11	20240416	1.44	N	263750	100	66 억		5600331	N	N	1275	N	00	N
140	20240502	140856	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	31900	-150	5	-0.47	3280588800	103058	44.34	32050	32200	31500	41650	22450	32050	31830.79	8.72	0	6193	32950	32500	31950	31500	30950	32725	31725	66	9600	100	22430	50	1	64247855	20495	134.60	2.70	12	0.16	237.00	11826.00	59800	20230811	-46.66	26600	20240416	19.92	38600	-17.36	20240102	26600	19.92	20240416	59800	-46.66	20230811	26600	19.92	20240416	1.44	N	263750	100	66 억		5600331	N	N	1275	N	00	N
141	20240502	130854	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	31900	-150	5	-0.47	2993117800	94048	40.47	32050	32200	31500	41650	22450	32050	31823.55	8.72	0	7621	32950	32500	31950	31500	30950	32725	31725	66	9600	100	22430	50	1	64247855	20495	134.60	2.70	12	0.15	237.00	11826.00	59800	20230811	-46.66	26600	20240416	19.92	38600	-17.36	20240102	26600	19.92	20240416	59800	-46.66	20230811	26600	19.92	20240416	1.44	N	263750	100	66 억		5600331	N	N	1275	N	00	N
142	20240502	120852	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	31700	-350	5	-1.09	2627697200	82591	35.54	32050	32200	31500	41650	22450	32050	31813.55	8.72	0	3319	32950	32500	31950	31500	30950	32725	31725	66	9600	100	22430	50	1	64247855	20367	133.76	2.68	12	0.13	237.00	11826.00	59800	20230811	-46.99	26600	20240416	19.17	38600	-17.88	20240102	26600	19.17	20240416	59800	-46.99	20230811	26600	19.17	20240416	1.44	N	263750	100	66 억		5600331	N	N	1275	N	00	N
143	20240502	110851	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	31750	-300	5	-0.94	2151431100	67561	29.07	32050	32200	31500	41650	22450	32050	31841.88	8.72	0	-1285	32950	32500	31950	31500	30950	32725	31725	66	9600	100	22430	50	1	64247855	20399	133.97	2.68	12	0.11	237.00	11826.00	59800	20230811	-46.91	26600	20240416	19.36	38600	-17.75	20240102	26600	19.36	20240416	59800	-46.91	20230811	26600	19.36	20240416	1.44	N	263750	100	66 억		5600331	N	N	1275	N	00	N
144	20240502	100849	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	31900	-150	5	-0.47	1751235950	54994	23.66	32050	32200	31500	41650	22450	32050	31841.17	8.72	0	6441	32950	32500	31950	31500	30950	32725	31725	66	9600	100	22430	50	1	64247855	20495	134.60	2.70	12	0.09	237.00	11826.00	59800	20230811	-46.66	26600	20240416	19.92	38600	-17.36	20240102	26600	19.92	20240416	59800	-46.66	20230811	26600	19.92	20240416	1.44	N	263750	100	66 억		5600331	N	N	1275	N	00	N
145	20240502	090848	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	31900	-150	5	-0.47	504264100	15735	6.77	32050	32200	31900	41650	22450	32050	32047.15	8.72	0	3034	32950	32500	31950	31500	30950	32725	31725	66	9600	100	22430	50	1	64247855	20495	134.60	2.70	12	0.02	237.00	11826.00	59800	20230811	-46.66	26600	20240416	19.92	38600	-17.36	20240102	26600	19.92	20240416	59800	-46.66	20230811	26600	19.92	20240416	1.44	N	263750	100	66 억		5600331	N	N	1275	N	00	N