KissMeData/095660/price/prices-20240301.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	20240329	160725	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21850	-300	5	-1.35	1713420800	78180	89.85	22150	22200	21750	28750	15550	22150	21916.36	8.44	0	-20598	22750	22450	22250	21950	21750	22350	21850	110	6600	500	15500	50	1	22033719	4814	9.89	0.89	12	0.35	2209.00	24485.00	53000	20230609	-58.77	21000	20240307	4.05	28700	-23.87	20240202	21000	4.05	20240307	53000	-58.77	20230609	21000	4.05	20240307	4.18	N	095660	500	110 억		1858865	N	N	154	N	00	N
3	20240329	150728	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21850	-300	5	-1.35	1616071450	73725	84.73	22150	22200	21750	28750	15550	22150	21920.26	8.44	0	-20266	22750	22450	22250	21950	21750	22350	21850	110	6600	500	15500	50	1	22033719	4814	9.89	0.89	12	0.33	2209.00	24485.00	53000	20230609	-58.77	21000	20240307	4.05	28700	-23.87	20240202	21000	4.05	20240307	53000	-58.77	20230609	21000	4.05	20240307	4.18	N	095660	500	110 억		1858865	N	N	119	N	00	N
4	20240329	140724	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21950	-200	5	-0.90	1428819150	65163	74.89	22150	22200	21750	28750	15550	22150	21926.85	8.44	0	-20304	22750	22450	22250	21950	21750	22350	21850	110	6600	500	15500	50	1	22033719	4836	9.94	0.90	12	0.30	2209.00	24485.00	53000	20230609	-58.58	21000	20240307	4.52	28700	-23.52	20240202	21000	4.52	20240307	53000	-58.58	20230609	21000	4.52	20240307	4.18	N	095660	500	110 억		1858865	N	N	119	N	00	N
5	20240329	130714	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21850	-300	5	-1.35	1287716700	58723	67.49	22150	22200	21750	28750	15550	22150	21928.66	8.44	0	-17635	22750	22450	22250	21950	21750	22350	21850	110	6600	500	15500	50	1	22033719	4814	9.89	0.89	12	0.27	2209.00	24485.00	53000	20230609	-58.77	21000	20240307	4.05	28700	-23.87	20240202	21000	4.05	20240307	53000	-58.77	20230609	21000	4.05	20240307	4.18	N	095660	500	110 억		1858865	N	N	119	N	00	N
6	20240329	120721	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21900	-250	5	-1.13	850606750	38686	44.46	22150	22200	21850	28750	15550	22150	21987.46	8.44	0	-14688	22750	22450	22250	21950	21750	22350	21850	110	6600	500	15500	50	1	22033719	4825	9.91	0.89	12	0.18	2209.00	24485.00	53000	20230609	-58.68	21000	20240307	4.29	28700	-23.69	20240202	21000	4.29	20240307	53000	-58.68	20230609	21000	4.29	20240307	4.18	N	095660	500	110 억		1858865	N	N	119	N	00	N
7	20240329	110710	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21950	-200	5	-0.90	608574050	27638	31.76	22150	22200	21950	28750	15550	22150	22019.47	8.44	0	-7258	22750	22450	22250	21950	21750	22350	21850	110	6600	500	15500	50	1	22033719	4836	9.94	0.90	12	0.13	2209.00	24485.00	53000	20230609	-58.58	21000	20240307	4.52	28700	-23.52	20240202	21000	4.52	20240307	53000	-58.58	20230609	21000	4.52	20240307	4.18	N	095660	500	110 억		1858865	N	N	119	N	00	N
8	20240329	100712	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22000	-150	5	-0.68	415670300	18866	21.68	22150	22200	21950	28750	15550	22150	22032.77	8.44	0	-2864	22750	22450	22250	21950	21750	22350	21850	110	6600	500	15500	50	1	22033719	4847	9.96	0.90	12	0.09	2209.00	24485.00	53000	20230609	-58.49	21000	20240307	4.76	28700	-23.34	20240202	21000	4.76	20240307	53000	-58.49	20230609	21000	4.76	20240307	4.18	N	095660	500	110 억		1858865	N	N	119	N	00	N
9	20240329	090710	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22100	-50	5	-0.23	72407400	3277	3.77	22150	22200	22050	28750	15550	22150	22095.64	8.44	0	-836	22750	22450	22250	21950	21750	22350	21850	110	6600	500	15500	50	1	22033719	4869	10.00	0.90	12	0.01	2209.00	24485.00	53000	20230609	-58.30	21000	20240307	5.24	28700	-23.00	20240202	21000	5.24	20240307	53000	-58.30	20230609	21000	5.24	20240307	4.18	N	095660	500	110 억		1858865	N	N	119	N	00	N
10	20240328	160717	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22150	-300	5	-1.34	1916484600	86377	77.97	22500	22550	22050	29150	15750	22450	22187.62	8.54	0	-21074	22883	22666	22433	22216	21983	22775	22325	110	6700	500	15710	50	1	22033719	4880	37.35	1.00	12	0.39	593.00	22202.00	53000	20230609	-58.21	21000	20240307	5.48	28700	-22.82	20240202	21000	5.48	20240307	53000	-58.21	20230609	21000	5.48	20240307	4.28	N	095660	500	110 억		1882656	N	N	119	N	00	N
11	20240328	150718	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22100	-350	5	-1.56	1809637250	81552	73.61	22500	22550	22050	29150	15750	22450	22189.98	8.54	0	-19881	22883	22666	22433	22216	21983	22775	22325	110	6700	500	15710	50	1	22033719	4869	37.27	1.00	12	0.37	593.00	22202.00	53000	20230609	-58.30	21000	20240307	5.24	28700	-23.00	20240202	21000	5.24	20240307	53000	-58.30	20230609	21000	5.24	20240307	4.28	N	095660	500	110 억		1882656	N	N	451	N	00	N
12	20240328	140709	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22100	-350	5	-1.56	1580425250	71180	64.25	22500	22550	22050	29150	15750	22450	22203.22	8.54	0	-17718	22883	22666	22433	22216	21983	22775	22325	110	6700	500	15710	50	1	22033719	4869	37.27	1.00	12	0.32	593.00	22202.00	53000	20230609	-58.30	21000	20240307	5.24	28700	-23.00	20240202	21000	5.24	20240307	53000	-58.30	20230609	21000	5.24	20240307	4.28	N	095660	500	110 억		1882656	N	N	451	N	00	N
13	20240328	130708	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22150	-300	5	-1.34	1226982750	55204	49.83	22500	22550	22100	29150	15750	22450	22226.34	8.54	0	-13376	22883	22666	22433	22216	21983	22775	22325	110	6700	500	15710	50	1	22033719	4880	37.35	1.00	12	0.25	593.00	22202.00	53000	20230609	-58.21	21000	20240307	5.48	28700	-22.82	20240202	21000	5.48	20240307	53000	-58.21	20230609	21000	5.48	20240307	4.28	N	095660	500	110 억		1882656	N	N	451	N	00	N
14	20240328	120712	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22150	-300	5	-1.34	1013701100	45565	41.13	22500	22550	22100	29150	15750	22450	22247.36	8.54	0	-10993	22883	22666	22433	22216	21983	22775	22325	110	6700	500	15710	50	1	22033719	4880	37.35	1.00	12	0.21	593.00	22202.00	53000	20230609	-58.21	21000	20240307	5.48	28700	-22.82	20240202	21000	5.48	20240307	53000	-58.21	20230609	21000	5.48	20240307	4.28	N	095660	500	110 억		1882656	N	N	451	N	00	N
15	20240328	110712	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22150	-300	5	-1.34	845420950	37969	34.27	22500	22550	22100	29150	15750	22450	22266.08	8.54	0	-8110	22883	22666	22433	22216	21983	22775	22325	110	6700	500	15710	50	1	22033719	4880	37.35	1.00	12	0.17	593.00	22202.00	53000	20230609	-58.21	21000	20240307	5.48	28700	-22.82	20240202	21000	5.48	20240307	53000	-58.21	20230609	21000	5.48	20240307	4.28	N	095660	500	110 억		1882656	N	N	451	N	00	N
16	20240328	100705	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22200	-250	5	-1.11	588999050	26413	23.84	22500	22550	22200	29150	15750	22450	22299.59	8.54	0	-4741	22883	22666	22433	22216	21983	22775	22325	110	6700	500	15710	50	1	22033719	4891	37.44	1.00	12	0.12	593.00	22202.00	53000	20230609	-58.11	21000	20240307	5.71	28700	-22.65	20240202	21000	5.71	20240307	53000	-58.11	20230609	21000	5.71	20240307	4.28	N	095660	500	110 억		1882656	N	N	451	N	00	N
17	20240328	090724	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22300	-150	5	-0.67	86826350	3877	3.50	22500	22550	22300	29150	15750	22450	22395.24	8.54	0	-632	22883	22666	22433	22216	21983	22775	22325	110	6700	500	15710	50	1	22033719	4914	37.61	1.00	12	0.02	593.00	22202.00	53000	20230609	-57.92	21000	20240307	6.19	28700	-22.30	20240202	21000	6.19	20240307	53000	-57.92	20230609	21000	6.19	20240307	4.28	N	095660	500	110 억		1882656	N	N	451	N	00	N
18	20240327	160720	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22450	100	2	0.45	2457545350	109395	95.20	22300	22650	22200	29050	15650	22350	22464.90	8.59	0	-6978	22716	22532	22166	21982	21616	22625	22075	110	6700	500	15640	50	1	22033719	4947	37.86	1.01	12	0.50	593.00	22202.00	53000	20230609	-57.64	21000	20240307	6.90	28700	-21.78	20240202	21000	6.90	20240307	53000	-57.64	20230609	21000	6.90	20240307	4.29	N	095660	500	110 억		1891894	N	N	451	N	00	N
19	20240327	150722	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22400	50	2	0.22	2232112000	99330	86.44	22300	22650	22200	29050	15650	22350	22471.68	8.59	0	-6657	22716	22532	22166	21982	21616	22625	22075	110	6700	500	15640	50	1	22033719	4936	37.77	1.01	12	0.45	593.00	22202.00	53000	20230609	-57.74	21000	20240307	6.67	28700	-21.95	20240202	21000	6.67	20240307	53000	-57.74	20230609	21000	6.67	20240307	4.29	N	095660	500	110 억		1891894	N	N	499	N	00	N
20	20240327	140722	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22500	150	2	0.67	1927613650	85747	74.62	22300	22650	22200	29050	15650	22350	22480.25	8.59	0	-3621	22716	22532	22166	21982	21616	22625	22075	110	6700	500	15640	50	1	22033719	4958	37.94	1.01	12	0.39	593.00	22202.00	53000	20230609	-57.55	21000	20240307	7.14	28700	-21.60	20240202	21000	7.14	20240307	53000	-57.55	20230609	21000	7.14	20240307	4.29	N	095660	500	110 억		1891894	N	N	499	N	00	N
21	20240327	130722	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22550	200	2	0.89	1624201500	72282	62.90	22300	22650	22200	29050	15650	22350	22470.35	8.59	0	-4358	22716	22532	22166	21982	21616	22625	22075	110	6700	500	15640	50	1	22033719	4969	38.03	1.02	12	0.33	593.00	22202.00	53000	20230609	-57.45	21000	20240307	7.38	28700	-21.43	20240202	21000	7.38	20240307	53000	-57.45	20230609	21000	7.38	20240307	4.29	N	095660	500	110 억		1891894	N	N	499	N	00	N
22	20240327	120724	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22450	100	2	0.45	1340099050	59639	51.90	22300	22650	22200	29050	15650	22350	22470.18	8.59	0	-5031	22716	22532	22166	21982	21616	22625	22075	110	6700	500	15640	50	1	22033719	4947	37.86	1.01	12	0.27	593.00	22202.00	53000	20230609	-57.64	21000	20240307	6.90	28700	-21.78	20240202	21000	6.90	20240307	53000	-57.64	20230609	21000	6.90	20240307	4.29	N	095660	500	110 억		1891894	N	N	499	N	00	N
23	20240327	110719	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22400	50	2	0.22	1118983650	49780	43.32	22300	22650	22200	29050	15650	22350	22478.58	8.59	0	-4057	22716	22532	22166	21982	21616	22625	22075	110	6700	500	15640	50	1	22033719	4936	37.77	1.01	12	0.23	593.00	22202.00	53000	20230609	-57.74	21000	20240307	6.67	28700	-21.95	20240202	21000	6.67	20240307	53000	-57.74	20230609	21000	6.67	20240307	4.29	N	095660	500	110 억		1891894	N	N	499	N	00	N
24	20240327	100716	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22500	150	2	0.67	698311150	31042	27.01	22300	22650	22200	29050	15650	22350	22495.69	8.59	0	1152	22716	22532	22166	21982	21616	22625	22075	110	6700	500	15640	50	1	22033719	4958	37.94	1.01	12	0.14	593.00	22202.00	53000	20230609	-57.55	21000	20240307	7.14	28700	-21.60	20240202	21000	7.14	20240307	53000	-57.55	20230609	21000	7.14	20240307	4.29	N	095660	500	110 억		1891894	N	N	499	N	00	N
25	20240327	090722	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22300	-50	5	-0.22	94278200	4217	3.67	22300	22500	22200	29050	15650	22350	22356.70	8.59	0	536	22716	22532	22166	21982	21616	22625	22075	110	6700	500	15640	50	1	22033719	4914	37.61	1.00	12	0.02	593.00	22202.00	53000	20230609	-57.92	21000	20240307	6.19	28700	-22.30	20240202	21000	6.19	20240307	53000	-57.92	20230609	21000	6.19	20240307	4.29	N	095660	500	110 억		1891894	N	N	499	N	00	N
26	20240326	160615	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22350	400	2	1.82	2508780800	113386	153.36	21900	22350	21800	28500	15400	21950	22125.58	8.44	0	35727	22350	22150	21900	21700	21450	22250	21800	110	6550	500	15360	50	1	22033719	4925	37.69	1.01	12	0.51	593.00	22202.00	53000	20230609	-57.83	21000	20240307	6.43	28700	-22.13	20240202	21000	6.43	20240307	53000	-57.83	20230609	21000	6.43	20240307	4.31	N	095660	500	110 억		1859351	N	N	499	N	00	N
27	20240326	150712	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22350	400	2	1.82	2338047300	105739	143.01	21900	22350	21800	28500	15400	21950	22111.49	8.44	0	34673	22350	22150	21900	21700	21450	22250	21800	110	6550	500	15360	50	1	22033719	4925	37.69	1.01	12	0.48	593.00	22202.00	53000	20230609	-57.83	21000	20240307	6.43	28700	-22.13	20240202	21000	6.43	20240307	53000	-57.83	20230609	21000	6.43	20240307	4.31	N	095660	500	110 억		1859351	N	N	361	N	00	N
28	20240326	140708	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22250	300	2	1.37	1961301100	88823	120.13	21900	22300	21800	28500	15400	21950	22081.00	8.44	0	31011	22350	22150	21900	21700	21450	22250	21800	110	6550	500	15360	50	1	22033719	4903	37.52	1.00	12	0.40	593.00	22202.00	53000	20230609	-58.02	21000	20240307	5.95	28700	-22.47	20240202	21000	5.95	20240307	53000	-58.02	20230609	21000	5.95	20240307	4.31	N	095660	500	110 억		1859351	N	N	361	N	00	N
29	20240326	130706	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22000	50	2	0.23	1331444300	60346	81.62	21900	22250	21800	28500	15400	21950	22063.51	8.44	0	19136	22350	22150	21900	21700	21450	22250	21800	110	6550	500	15360	50	1	22033719	4847	37.10	0.99	12	0.27	593.00	22202.00	53000	20230609	-58.49	21000	20240307	4.76	28700	-23.34	20240202	21000	4.76	20240307	53000	-58.49	20230609	21000	4.76	20240307	4.31	N	095660	500	110 억		1859351	N	N	361	N	00	N
30	20240326	120707	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22050	100	2	0.46	1151629400	52183	70.58	21900	22250	21800	28500	15400	21950	22069.05	8.44	0	17613	22350	22150	21900	21700	21450	22250	21800	110	6550	500	15360	50	1	22033719	4858	37.18	0.99	12	0.24	593.00	22202.00	53000	20230609	-58.40	21000	20240307	5.00	28700	-23.17	20240202	21000	5.00	20240307	53000	-58.40	20230609	21000	5.00	20240307	4.31	N	095660	500	110 억		1859351	N	N	361	N	00	N
31	20240326	110702	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22050	100	2	0.46	1078890950	48891	66.13	21900	22250	21800	28500	15400	21950	22067.27	8.44	0	17682	22350	22150	21900	21700	21450	22250	21800	110	6550	500	15360	50	1	22033719	4858	37.18	0.99	12	0.22	593.00	22202.00	53000	20230609	-58.40	21000	20240307	5.00	28700	-23.17	20240202	21000	5.00	20240307	53000	-58.40	20230609	21000	5.00	20240307	4.31	N	095660	500	110 억		1859351	N	N	361	N	00	N
32	20240326	100711	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22200	250	2	1.14	870817200	39471	53.39	21900	22250	21800	28500	15400	21950	22062.20	8.44	0	15392	22350	22150	21900	21700	21450	22250	21800	110	6550	500	15360	50	1	22033719	4891	37.44	1.00	12	0.18	593.00	22202.00	53000	20230609	-58.11	21000	20240307	5.71	28700	-22.65	20240202	21000	5.71	20240307	53000	-58.11	20230609	21000	5.71	20240307	4.31	N	095660	500	110 억		1859351	N	N	361	N	00	N
33	20240326	090712	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21850	-100	5	-0.46	69427250	3175	4.29	21900	22100	21800	28500	15400	21950	21866.85	8.44	0	38	22350	22150	21900	21700	21450	22250	21800	110	6550	500	15360	50	1	22033719	4814	36.85	0.98	12	0.01	593.00	22202.00	53000	20230609	-58.77	21000	20240307	4.05	28700	-23.87	20240202	21000	4.05	20240307	53000	-58.77	20230609	21000	4.05	20240307	4.31	N	095660	500	110 억		1859351	N	N	361	N	00	N
34	20240325	160734	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21950	50	2	0.23	1611410650	73648	98.83	21800	22100	21650	28450	15350	21900	21879.77	8.45	0	-1791	22200	22050	21950	21800	21700	22000	21750	110	6550	500	15330	50	1	22033719	4836	37.02	0.99	12	0.33	593.00	22202.00	53000	20230609	-58.58	21000	20240307	4.52	28700	-23.52	20240202	21000	4.52	20240307	53000	-58.58	20230609	21000	4.52	20240307	4.40	N	095660	500	110 억		1861866	N	N	361	N	00	N
35	20240325	150737	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21950	50	2	0.23	1491566050	68180	91.49	21800	22100	21650	28450	15350	21900	21876.88	8.45	0	-1159	22200	22050	21950	21800	21700	22000	21750	110	6550	500	15330	50	1	22033719	4836	37.02	0.99	12	0.31	593.00	22202.00	53000	20230609	-58.58	21000	20240307	4.52	28700	-23.52	20240202	21000	4.52	20240307	53000	-58.58	20230609	21000	4.52	20240307	4.40	N	095660	500	110 억		1861866	N	N	102	N	00	N
36	20240325	140734	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21900	0	3	0.00	1247296950	57039	76.54	21800	22100	21650	28450	15350	21900	21867.44	8.45	0	-4639	22200	22050	21950	21800	21700	22000	21750	110	6550	500	15330	50	1	22033719	4825	36.93	0.99	12	0.26	593.00	22202.00	53000	20230609	-58.68	21000	20240307	4.29	28700	-23.69	20240202	21000	4.29	20240307	53000	-58.68	20230609	21000	4.29	20240307	4.40	N	095660	500	110 억		1861866	N	N	102	N	00	N
37	20240325	130736	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21950	50	2	0.23	1046860200	47868	64.23	21800	22100	21650	28450	15350	21900	21869.73	8.45	0	-3674	22200	22050	21950	21800	21700	22000	21750	110	6550	500	15330	50	1	22033719	4836	37.02	0.99	12	0.22	593.00	22202.00	53000	20230609	-58.58	21000	20240307	4.52	28700	-23.52	20240202	21000	4.52	20240307	53000	-58.58	20230609	21000	4.52	20240307	4.40	N	095660	500	110 억		1861866	N	N	102	N	00	N
38	20240325	120738	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21900	0	3	0.00	822466450	37603	50.46	21800	22100	21650	28450	15350	21900	21872.36	8.45	0	-781	22200	22050	21950	21800	21700	22000	21750	110	6550	500	15330	50	1	22033719	4825	36.93	0.99	12	0.17	593.00	22202.00	53000	20230609	-58.68	21000	20240307	4.29	28700	-23.69	20240202	21000	4.29	20240307	53000	-58.68	20230609	21000	4.29	20240307	4.40	N	095660	500	110 억		1861866	N	N	102	N	00	N
39	20240325	110736	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21850	-50	5	-0.23	771057350	35253	47.31	21800	22100	21650	28450	15350	21900	21872.10	8.45	0	-291	22200	22050	21950	21800	21700	22000	21750	110	6550	500	15330	50	1	22033719	4814	36.85	0.98	12	0.16	593.00	22202.00	53000	20230609	-58.77	21000	20240307	4.05	28700	-23.87	20240202	21000	4.05	20240307	53000	-58.77	20230609	21000	4.05	20240307	4.40	N	095660	500	110 억		1861866	N	N	102	N	00	N
40	20240325	100736	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22000	100	2	0.46	509912950	23326	31.30	21800	22100	21650	28450	15350	21900	21860.28	8.45	0	1543	22200	22050	21950	21800	21700	22000	21750	110	6550	500	15330	50	1	22033719	4847	37.10	0.99	12	0.11	593.00	22202.00	53000	20230609	-58.49	21000	20240307	4.76	28700	-23.34	20240202	21000	4.76	20240307	53000	-58.49	20230609	21000	4.76	20240307	4.40	N	095660	500	110 억		1861866	N	N	102	N	00	N
41	20240325	090739	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21700	-200	5	-0.91	209931700	9666	12.97	21800	21900	21650	28450	15350	21900	21718.53	8.45	0	-3036	22200	22050	21950	21800	21700	22000	21750	110	6550	500	15330	50	1	22033719	4781	36.59	0.98	12	0.04	593.00	22202.00	53000	20230609	-59.06	21000	20240307	3.33	28700	-24.39	20240202	21000	3.33	20240307	53000	-59.06	20230609	21000	3.33	20240307	4.40	N	095660	500	110 억		1861866	N	N	102	N	00	N
42	20240322	160736	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21900	-200	5	-0.90	1632964300	74312	53.71	22100	22100	21850	28700	15500	22100	21974.33	8.51	0	-16582	22733	22416	22133	21816	21533	22400	21800	110	6600	500	15470	50	1	22033719	4825	36.93	0.99	12	0.34	593.00	22202.00	53000	20230609	-58.68	21000	20240307	4.29	28700	-23.69	20240202	21000	4.29	20240307	53000	-58.68	20230609	21000	4.29	20240307	4.42	N	095660	500	110 억		1875725	N	N	102	N	00	N
43	20240322	150738	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21900	-200	5	-0.90	1503747050	68408	49.44	22100	22100	21850	28700	15500	22100	21981.86	8.51	0	-15520	22733	22416	22133	21816	21533	22400	21800	110	6600	500	15470	50	1	22033719	4825	36.93	0.99	12	0.31	593.00	22202.00	53000	20230609	-58.68	21000	20240307	4.29	28700	-23.69	20240202	21000	4.29	20240307	53000	-58.68	20230609	21000	4.29	20240307	4.42	N	095660	500	110 억		1875725	N	N	524	N	00	N
44	20240322	140731	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21950	-150	5	-0.68	1194976500	54339	39.27	22100	22100	21950	28700	15500	22100	21990.94	8.51	0	-9906	22733	22416	22133	21816	21533	22400	21800	110	6600	500	15470	50	1	22033719	4836	37.02	0.99	12	0.25	593.00	22202.00	53000	20230609	-58.58	21000	20240307	4.52	28700	-23.52	20240202	21000	4.52	20240307	53000	-58.58	20230609	21000	4.52	20240307	4.42	N	095660	500	110 억		1875725	N	N	524	N	00	N
45	20240322	130734	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21950	-150	5	-0.68	1097485250	49906	36.07	22100	22100	21950	28700	15500	22100	21990.83	8.51	0	-10195	22733	22416	22133	21816	21533	22400	21800	110	6600	500	15470	50	1	22033719	4836	37.02	0.99	12	0.23	593.00	22202.00	53000	20230609	-58.58	21000	20240307	4.52	28700	-23.52	20240202	21000	4.52	20240307	53000	-58.58	20230609	21000	4.52	20240307	4.42	N	095660	500	110 억		1875725	N	N	524	N	00	N
46	20240322	120729	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22000	-100	5	-0.45	826567950	37583	27.16	22100	22100	21950	28700	15500	22100	21992.85	8.51	0	-9355	22733	22416	22133	21816	21533	22400	21800	110	6600	500	15470	50	1	22033719	4847	37.10	0.99	12	0.17	593.00	22202.00	53000	20230609	-58.49	21000	20240307	4.76	28700	-23.34	20240202	21000	4.76	20240307	53000	-58.49	20230609	21000	4.76	20240307	4.42	N	095660	500	110 억		1875725	N	N	524	N	00	N
47	20240322	110737	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21950	-150	5	-0.68	618936250	28134	20.33	22100	22100	21950	28700	15500	22100	21999.22	8.51	0	-6207	22733	22416	22133	21816	21533	22400	21800	110	6600	500	15470	50	1	22033719	4836	37.02	0.99	12	0.13	593.00	22202.00	53000	20230609	-58.58	21000	20240307	4.52	28700	-23.52	20240202	21000	4.52	20240307	53000	-58.58	20230609	21000	4.52	20240307	4.42	N	095660	500	110 억		1875725	N	N	524	N	00	N
48	20240322	100731	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22000	-100	5	-0.45	472792250	21490	15.53	22100	22100	21950	28700	15500	22100	22000.11	8.51	0	-5264	22733	22416	22133	21816	21533	22400	21800	110	6600	500	15470	50	1	22033719	4847	37.10	0.99	12	0.10	593.00	22202.00	53000	20230609	-58.49	21000	20240307	4.76	28700	-23.34	20240202	21000	4.76	20240307	53000	-58.49	20230609	21000	4.76	20240307	4.42	N	095660	500	110 억		1875725	N	N	524	N	00	N
49	20240322	090728	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22050	-50	5	-0.23	80438400	3644	2.63	22100	22100	22000	28700	15500	22100	22073.48	8.51	0	-1694	22733	22416	22133	21816	21533	22400	21800	110	6600	500	15470	50	1	22033719	4858	37.18	0.99	12	0.02	593.00	22202.00	53000	20230609	-58.40	21000	20240307	5.00	28700	-23.17	20240202	21000	5.00	20240307	53000	-58.40	20230609	21000	5.00	20240307	4.42	N	095660	500	110 억		1875725	N	N	524	N	00	N
50	20240321	160735	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22100	50	2	0.23	3038073350	137455	152.08	22100	22450	21850	28650	15450	22050	22102.31	8.42	0	19166	22750	22400	22200	21850	21650	22300	21750	110	6600	500	15430	50	1	22033719	4869	37.27	1.00	12	0.62	593.00	22202.00	53000	20230609	-58.30	21000	20240307	5.24	28700	-23.00	20240202	21000	5.24	20240307	53000	-58.30	20230609	21000	5.24	20240307	4.44	N	095660	500	110 억		1855858	N	N	524	N	00	N
51	20240321	150731	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22100	50	2	0.23	2906504800	131508	145.50	22100	22450	21850	28650	15450	22050	22101.35	8.42	0	18225	22750	22400	22200	21850	21650	22300	21750	110	6600	500	15430	50	1	22033719	4869	37.27	1.00	12	0.60	593.00	22202.00	53000	20230609	-58.30	21000	20240307	5.24	28700	-23.00	20240202	21000	5.24	20240307	53000	-58.30	20230609	21000	5.24	20240307	4.44	N	095660	500	110 억		1855858	N	N	349	N	00	N
52	20240321	140731	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22050	0	3	0.00	2631792950	119084	131.75	22100	22450	21850	28650	15450	22050	22100.31	8.42	0	18029	22750	22400	22200	21850	21650	22300	21750	110	6600	500	15430	50	1	22033719	4858	37.18	0.99	12	0.54	593.00	22202.00	53000	20230609	-58.40	21000	20240307	5.00	28700	-23.17	20240202	21000	5.00	20240307	53000	-58.40	20230609	21000	5.00	20240307	4.44	N	095660	500	110 억		1855858	N	N	349	N	00	N
53	20240321	130718	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22050	0	3	0.00	2471457450	111825	123.72	22100	22450	21850	28650	15450	22050	22101.12	8.42	0	17411	22750	22400	22200	21850	21650	22300	21750	110	6600	500	15430	50	1	22033719	4858	37.18	0.99	12	0.51	593.00	22202.00	53000	20230609	-58.40	21000	20240307	5.00	28700	-23.17	20240202	21000	5.00	20240307	53000	-58.40	20230609	21000	5.00	20240307	4.44	N	095660	500	110 억		1855858	N	N	349	N	00	N
54	20240321	120731	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21950	-100	5	-0.45	2271789900	102759	113.69	22100	22450	21850	28650	15450	22050	22107.94	8.42	0	15306	22750	22400	22200	21850	21650	22300	21750	110	6600	500	15430	50	1	22033719	4836	37.02	0.99	12	0.47	593.00	22202.00	53000	20230609	-58.58	21000	20240307	4.52	28700	-23.52	20240202	21000	4.52	20240307	53000	-58.58	20230609	21000	4.52	20240307	4.44	N	095660	500	110 억		1855858	N	N	349	N	00	N
55	20240321	110728	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21900	-150	5	-0.68	1831954100	82680	91.47	22100	22450	21850	28650	15450	22050	22157.16	8.42	0	17202	22750	22400	22200	21850	21650	22300	21750	110	6600	500	15430	50	1	22033719	4825	36.93	0.99	12	0.38	593.00	22202.00	53000	20230609	-58.68	21000	20240307	4.29	28700	-23.69	20240202	21000	4.29	20240307	53000	-58.68	20230609	21000	4.29	20240307	4.44	N	095660	500	110 억		1855858	N	N	349	N	00	N
56	20240321	100733	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22050	0	3	0.00	1148365750	51604	57.09	22100	22450	22050	28650	15450	22050	22253.43	8.42	0	24035	22750	22400	22200	21850	21650	22300	21750	110	6600	500	15430	50	1	22033719	4858	37.18	0.99	12	0.23	593.00	22202.00	53000	20230609	-58.40	21000	20240307	5.00	28700	-23.17	20240202	21000	5.00	20240307	53000	-58.40	20230609	21000	5.00	20240307	4.44	N	095660	500	110 억		1855858	N	N	349	N	00	N
57	20240321	090735	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22200	150	2	0.68	454584000	20415	22.59	22100	22450	22100	28650	15450	22050	22267.16	8.42	0	15219	22750	22400	22200	21850	21650	22300	21750	110	6600	500	15430	50	1	22033719	4891	37.44	1.00	12	0.09	593.00	22202.00	53000	20230609	-58.11	21000	20240307	5.71	28700	-22.65	20240202	21000	5.71	20240307	53000	-58.11	20230609	21000	5.71	20240307	4.44	N	095660	500	110 억		1855858	N	N	349	N	00	N
58	20240320	160724	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22050	-150	5	-0.68	1991735300	89789	80.10	22200	22550	22000	28850	15550	22200	22182.52	8.47	0	-10307	22866	22532	22216	21882	21566	22375	21725	110	6650	500	15540	50	1	22033719	4858	37.18	0.99	12	0.41	593.00	22202.00	53000	20230609	-58.40	21000	20240307	5.00	28700	-23.17	20240202	21000	5.00	20240307	53000	-58.40	20230609	21000	5.00	20240307	4.47	N	095660	500	110 억		1866515	N	N	349	N	00	N
59	20240320	150726	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22050	-150	5	-0.68	1899479450	85608	76.37	22200	22550	22000	28850	15550	22200	22188.11	8.47	0	-9713	22866	22532	22216	21882	21566	22375	21725	110	6650	500	15540	50	1	22033719	4858	37.18	0.99	12	0.39	593.00	22202.00	53000	20230609	-58.40	21000	20240307	5.00	28700	-23.17	20240202	21000	5.00	20240307	53000	-58.40	20230609	21000	5.00	20240307	4.47	N	095660	500	110 억		1866515	N	N	2085	N	00	N
60	20240320	140731	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22050	-150	5	-0.68	1610185450	72492	64.67	22200	22550	22000	28850	15550	22200	22211.91	8.47	0	-12938	22866	22532	22216	21882	21566	22375	21725	110	6650	500	15540	50	1	22033719	4858	37.18	0.99	12	0.33	593.00	22202.00	53000	20230609	-58.40	21000	20240307	5.00	28700	-23.17	20240202	21000	5.00	20240307	53000	-58.40	20230609	21000	5.00	20240307	4.47	N	095660	500	110 억		1866515	N	N	2085	N	00	N
61	20240320	130729	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22100	-100	5	-0.45	1474869850	66371	59.21	22200	22550	22000	28850	15550	22200	22221.60	8.47	0	-12806	22866	22532	22216	21882	21566	22375	21725	110	6650	500	15540	50	1	22033719	4869	37.27	1.00	12	0.30	593.00	22202.00	53000	20230609	-58.30	21000	20240307	5.24	28700	-23.00	20240202	21000	5.24	20240307	53000	-58.30	20230609	21000	5.24	20240307	4.47	N	095660	500	110 억		1866515	N	N	2085	N	00	N
62	20240320	120723	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22100	-100	5	-0.45	1281181700	57599	51.39	22200	22550	22000	28850	15550	22200	22243.12	8.47	0	-12760	22866	22532	22216	21882	21566	22375	21725	110	6650	500	15540	50	1	22033719	4869	37.27	1.00	12	0.26	593.00	22202.00	53000	20230609	-58.30	21000	20240307	5.24	28700	-23.00	20240202	21000	5.24	20240307	53000	-58.30	20230609	21000	5.24	20240307	4.47	N	095660	500	110 억		1866515	N	N	2085	N	00	N
63	20240320	110725	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22100	-100	5	-0.45	1071865450	48112	42.92	22200	22550	22050	28850	15550	22200	22278.55	8.47	0	-9326	22866	22532	22216	21882	21566	22375	21725	110	6650	500	15540	50	1	22033719	4869	37.27	1.00	12	0.22	593.00	22202.00	53000	20230609	-58.30	21000	20240307	5.24	28700	-23.00	20240202	21000	5.24	20240307	53000	-58.30	20230609	21000	5.24	20240307	4.47	N	095660	500	110 억		1866515	N	N	2085	N	00	N
64	20240320	100721	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22250	50	2	0.23	656423900	29351	26.18	22200	22550	22200	28850	15550	22200	22364.62	8.47	0	-5544	22866	22532	22216	21882	21566	22375	21725	110	6650	500	15540	50	1	22033719	4903	37.52	1.00	12	0.13	593.00	22202.00	53000	20230609	-58.02	21000	20240307	5.95	28700	-22.47	20240202	21000	5.95	20240307	53000	-58.02	20230609	21000	5.95	20240307	4.47	N	095660	500	110 억		1866515	N	N	2085	N	00	N
65	20240320	090723	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22300	100	2	0.45	32500900	1461	1.30	22200	22350	22200	28850	15550	22200	22245.65	8.47	0	-253	22866	22532	22216	21882	21566	22375	21725	110	6650	500	15540	50	1	22033719	4914	37.61	1.00	12	0.01	593.00	22202.00	53000	20230609	-57.92	21000	20240307	6.19	28700	-22.30	20240202	21000	6.19	20240307	53000	-57.92	20230609	21000	6.19	20240307	4.47	N	095660	500	110 억		1866515	N	N	2085	N	00	N
66	20240319	160715	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22200	0	3	0.00	2482323850	111899	117.07	22350	22550	21900	28850	15550	22200	22183.61	8.41	0	7235	22633	22416	22133	21916	21633	22525	22025	110	6650	500	15540	50	1	22033719	4891	37.44	1.00	12	0.51	593.00	22202.00	53000	20230609	-58.11	21000	20240307	5.71	28700	-22.65	20240202	21000	5.71	20240307	53000	-58.11	20230609	21000	5.71	20240307	4.43	N	095660	500	110 억		1852832	N	N	2085	N	00	N
67	20240319	150725	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22150	-50	5	-0.23	2405224100	108423	113.43	22350	22550	21900	28850	15550	22200	22183.71	8.41	0	7331	22633	22416	22133	21916	21633	22525	22025	110	6650	500	15540	50	1	22033719	4880	37.35	1.00	12	0.49	593.00	22202.00	53000	20230609	-58.21	21000	20240307	5.48	28700	-22.82	20240202	21000	5.48	20240307	53000	-58.21	20230609	21000	5.48	20240307	4.43	N	095660	500	110 억		1852832	N	N	432	N	00	N
68	20240319	140725	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22200	0	3	0.00	2243031200	101104	105.77	22350	22550	21900	28850	15550	22200	22185.38	8.41	0	7931	22633	22416	22133	21916	21633	22525	22025	110	6650	500	15540	50	1	22033719	4891	37.44	1.00	12	0.46	593.00	22202.00	53000	20230609	-58.11	21000	20240307	5.71	28700	-22.65	20240202	21000	5.71	20240307	53000	-58.11	20230609	21000	5.71	20240307	4.43	N	095660	500	110 억		1852832	N	N	432	N	00	N
69	20240319	130656	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22150	-50	5	-0.23	2053960700	92572	96.85	22350	22550	21900	28850	15550	22200	22187.71	8.41	0	6725	22633	22416	22133	21916	21633	22525	22025	110	6650	500	15540	50	1	22033719	4880	37.35	1.00	12	0.42	593.00	22202.00	53000	20230609	-58.21	21000	20240307	5.48	28700	-22.82	20240202	21000	5.48	20240307	53000	-58.21	20230609	21000	5.48	20240307	4.43	N	095660	500	110 억		1852832	N	N	432	N	00	N
70	20240319	120719	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22250	50	2	0.23	1778809250	80160	83.86	22350	22550	21900	28850	15550	22200	22190.73	8.41	0	5185	22633	22416	22133	21916	21633	22525	22025	110	6650	500	15540	50	1	22033719	4903	37.52	1.00	12	0.36	593.00	22202.00	53000	20230609	-58.02	21000	20240307	5.95	28700	-22.47	20240202	21000	5.95	20240307	53000	-58.02	20230609	21000	5.95	20240307	4.43	N	095660	500	110 억		1852832	N	N	432	N	00	N
71	20240319	110721	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22250	50	2	0.23	1068541600	48430	50.67	22350	22450	21900	28850	15550	22200	22063.61	8.41	0	864	22633	22416	22133	21916	21633	22525	22025	110	6650	500	15540	50	1	22033719	4903	37.52	1.00	12	0.22	593.00	22202.00	53000	20230609	-58.02	21000	20240307	5.95	28700	-22.47	20240202	21000	5.95	20240307	53000	-58.02	20230609	21000	5.95	20240307	4.43	N	095660	500	110 억		1852832	N	N	432	N	00	N
72	20240319	100723	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22050	-150	5	-0.68	669382550	30332	31.73	22350	22450	21900	28850	15550	22200	22068.50	8.41	0	-2838	22633	22416	22133	21916	21633	22525	22025	110	6650	500	15540	50	1	22033719	4858	37.18	0.99	12	0.14	593.00	22202.00	53000	20230609	-58.40	21000	20240307	5.00	28700	-23.17	20240202	21000	5.00	20240307	53000	-58.40	20230609	21000	5.00	20240307	4.43	N	095660	500	110 억		1852832	N	N	432	N	00	N
73	20240319	090723	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22000	-200	5	-0.90	244418650	11043	11.55	22350	22450	21900	28850	15550	22200	22133.32	8.41	0	-3899	22633	22416	22133	21916	21633	22525	22025	110	6650	500	15540	50	1	22033719	4847	37.10	0.99	12	0.05	593.00	22202.00	53000	20230609	-58.49	21000	20240307	4.76	28700	-23.34	20240202	21000	4.76	20240307	53000	-58.49	20230609	21000	4.76	20240307	4.43	N	095660	500	110 억		1852832	N	N	432	N	00	N
74	20240318	160718	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22200	100	2	0.45	2110887050	95346	70.99	22000	22350	21850	28700	15500	22100	22139.20	8.34	0	20402	22633	22366	22083	21816	21533	22225	21675	110	6600	500	15470	50	1	22033719	4891	37.44	1.00	12	0.43	593.00	22202.00	53000	20230609	-58.11	21000	20240307	5.71	28700	-22.65	20240202	21000	5.71	20240307	53000	-58.11	20230609	21000	5.71	20240307	4.44	N	095660	500	110 억		1837327	N	N	432	N	00	N
75	20240318	150719	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22200	100	2	0.45	1990156200	89916	66.95	22000	22350	21850	28700	15500	22100	22133.51	8.34	0	17731	22633	22366	22083	21816	21533	22225	21675	110	6600	500	15470	50	1	22033719	4891	37.44	1.00	12	0.41	593.00	22202.00	53000	20230609	-58.11	21000	20240307	5.71	28700	-22.65	20240202	21000	5.71	20240307	53000	-58.11	20230609	21000	5.71	20240307	4.44	N	095660	500	110 억		1837327	N	N	536	N	00	N
76	20240318	140720	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22300	200	2	0.90	1659658000	75050	55.88	22000	22350	21850	28700	15500	22100	22114.03	8.34	0	11771	22633	22366	22083	21816	21533	22225	21675	110	6600	500	15470	50	1	22033719	4914	37.61	1.00	12	0.34	593.00	22202.00	53000	20230609	-57.92	21000	20240307	6.19	28700	-22.30	20240202	21000	6.19	20240307	53000	-57.92	20230609	21000	6.19	20240307	4.44	N	095660	500	110 억		1837327	N	N	536	N	00	N
77	20240318	130719	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22100	0	3	0.00	1271886900	57601	42.89	22000	22300	21850	28700	15500	22100	22080.99	8.34	0	252	22633	22366	22083	21816	21533	22225	21675	110	6600	500	15470	50	1	22033719	4869	37.27	1.00	12	0.26	593.00	22202.00	53000	20230609	-58.30	21000	20240307	5.24	28700	-23.00	20240202	21000	5.24	20240307	53000	-58.30	20230609	21000	5.24	20240307	4.44	N	095660	500	110 억		1837327	N	N	536	N	00	N
78	20240318	120715	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22100	0	3	0.00	1016161150	46051	34.29	22000	22300	21850	28700	15500	22100	22065.99	8.34	0	2303	22633	22366	22083	21816	21533	22225	21675	110	6600	500	15470	50	1	22033719	4869	37.27	1.00	12	0.21	593.00	22202.00	53000	20230609	-58.30	21000	20240307	5.24	28700	-23.00	20240202	21000	5.24	20240307	53000	-58.30	20230609	21000	5.24	20240307	4.44	N	095660	500	110 억		1837327	N	N	536	N	00	N
79	20240318	110719	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22050	-50	5	-0.23	890142600	40349	30.04	22000	22300	21850	28700	15500	22100	22061.08	8.34	0	3286	22633	22366	22083	21816	21533	22225	21675	110	6600	500	15470	50	1	22033719	4858	37.18	0.99	12	0.18	593.00	22202.00	53000	20230609	-58.40	21000	20240307	5.00	28700	-23.17	20240202	21000	5.00	20240307	53000	-58.40	20230609	21000	5.00	20240307	4.44	N	095660	500	110 억		1837327	N	N	536	N	00	N
80	20240318	100718	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22050	-50	5	-0.23	565605200	25589	19.05	22000	22300	21950	28700	15500	22100	22103.45	8.34	0	5305	22633	22366	22083	21816	21533	22225	21675	110	6600	500	15470	50	1	22033719	4858	37.18	0.99	12	0.12	593.00	22202.00	53000	20230609	-58.40	21000	20240307	5.00	28700	-23.17	20240202	21000	5.00	20240307	53000	-58.40	20230609	21000	5.00	20240307	4.44	N	095660	500	110 억		1837327	N	N	536	N	00	N
81	20240318	090718	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22100	0	3	0.00	118470650	5370	4.00	22000	22300	21950	28700	15500	22100	22061.56	8.34	0	1866	22633	22366	22083	21816	21533	22225	21675	110	6600	500	15470	50	1	22033719	4869	37.27	1.00	12	0.02	593.00	22202.00	53000	20230609	-58.30	21000	20240307	5.24	28700	-23.00	20240202	21000	5.24	20240307	53000	-58.30	20230609	21000	5.24	20240307	4.44	N	095660	500	110 억		1837327	N	N	536	N	00	N
82	20240315	160711	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22100	-250	5	-1.12	2937138200	133753	91.04	22150	22350	21800	29050	15650	22350	21959.32	8.23	0	18204	22883	22616	22383	22116	21883	22600	22100	110	6700	500	15640	50	1	22033719	4869	37.27	1.00	12	0.61	593.00	22202.00	53000	20230609	-58.30	21000	20240307	5.24	28700	-23.00	20240202	21000	5.24	20240307	53000	-58.30	20230609	21000	5.24	20240307	4.49	N	095660	500	110 억		1813680	N	N	536	N	00	N
83	20240315	150647	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21900	-450	5	-2.01	2727753500	124228	84.55	22150	22350	21800	29050	15650	22350	21957.64	8.23	0	14406	22883	22616	22383	22116	21883	22600	22100	110	6700	500	15640	50	1	22033719	4825	36.93	0.99	12	0.56	593.00	22202.00	53000	20230609	-58.68	21000	20240307	4.29	28700	-23.69	20240202	21000	4.29	20240307	53000	-58.68	20230609	21000	4.29	20240307	4.49	N	095660	500	110 억		1813680	N	N	1022	N	00	N
84	20240315	140634	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21950	-400	5	-1.79	2066450100	94041	64.01	22150	22350	21800	29050	15650	22350	21973.93	8.23	0	945	22883	22616	22383	22116	21883	22600	22100	110	6700	500	15640	50	1	22033719	4836	37.02	0.99	12	0.43	593.00	22202.00	53000	20230609	-58.58	21000	20240307	4.52	28700	-23.52	20240202	21000	4.52	20240307	53000	-58.58	20230609	21000	4.52	20240307	4.49	N	095660	500	110 억		1813680	N	N	1022	N	00	N
85	20240315	130712	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22050	-300	5	-1.34	1733542250	78905	53.71	22150	22350	21800	29050	15650	22350	21969.99	8.23	0	180	22883	22616	22383	22116	21883	22600	22100	110	6700	500	15640	50	1	22033719	4858	37.18	0.99	12	0.36	593.00	22202.00	53000	20230609	-58.40	21000	20240307	5.00	28700	-23.17	20240202	21000	5.00	20240307	53000	-58.40	20230609	21000	5.00	20240307	4.49	N	095660	500	110 억		1813680	N	N	1022	N	00	N
86	20240315	120713	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22000	-350	5	-1.57	1370985150	62474	42.52	22150	22350	21800	29050	15650	22350	21944.89	8.23	0	-7913	22883	22616	22383	22116	21883	22600	22100	110	6700	500	15640	50	1	22033719	4847	37.10	0.99	12	0.28	593.00	22202.00	53000	20230609	-58.49	21000	20240307	4.76	28700	-23.34	20240202	21000	4.76	20240307	53000	-58.49	20230609	21000	4.76	20240307	4.49	N	095660	500	110 억		1813680	N	N	1022	N	00	N
87	20240315	110708	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21950	-400	5	-1.79	1157212450	52776	35.92	22150	22350	21800	29050	15650	22350	21926.87	8.23	0	-11357	22883	22616	22383	22116	21883	22600	22100	110	6700	500	15640	50	1	22033719	4836	37.02	0.99	12	0.24	593.00	22202.00	53000	20230609	-58.58	21000	20240307	4.52	28700	-23.52	20240202	21000	4.52	20240307	53000	-58.58	20230609	21000	4.52	20240307	4.49	N	095660	500	110 억		1813680	N	N	1022	N	00	N
88	20240315	100710	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22050	-300	5	-1.34	958127950	43701	29.74	22150	22350	21800	29050	15650	22350	21924.62	8.23	0	-11825	22883	22616	22383	22116	21883	22600	22100	110	6700	500	15640	50	1	22033719	4858	37.18	0.99	12	0.20	593.00	22202.00	53000	20230609	-58.40	21000	20240307	5.00	28700	-23.17	20240202	21000	5.00	20240307	53000	-58.40	20230609	21000	5.00	20240307	4.49	N	095660	500	110 억		1813680	N	N	1022	N	00	N
89	20240315	090715	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22100	-250	5	-1.12	103780750	4699	3.20	22150	22350	22050	29050	15650	22350	22085.71	8.23	0	-1198	22883	22616	22383	22116	21883	22600	22100	110	6700	500	15640	50	1	22033719	4869	37.27	1.00	12	0.02	593.00	22202.00	53000	20230609	-58.30	21000	20240307	5.24	28700	-23.00	20240202	21000	5.24	20240307	53000	-58.30	20230609	21000	5.24	20240307	4.49	N	095660	500	110 억		1813680	N	N	1022	N	00	N
90	20240314	160704	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22350	-100	5	-0.45	3285797400	146636	157.70	22350	22650	22150	29150	15750	22450	22407.90	8.24	0	-9155	22983	22716	22433	22166	21883	22575	22025	110	6700	500	15710	50	1	22033719	4925	37.69	1.01	12	0.67	593.00	22202.00	53000	20230609	-57.83	21000	20240307	6.43	28700	-22.13	20240202	21000	6.43	20240307	53000	-57.83	20230609	21000	6.43	20240307	4.53	N	095660	500	110 억		1816336	N	N	1022	N	00	N
91	20240314	150708	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22500	50	2	0.22	3024113000	134931	145.11	22350	22650	22150	29150	15750	22450	22412.29	8.24	0	-8678	22983	22716	22433	22166	21883	22575	22025	110	6700	500	15710	50	1	22033719	4958	37.94	1.01	12	0.61	593.00	22202.00	53000	20230609	-57.55	21000	20240307	7.14	28700	-21.60	20240202	21000	7.14	20240307	53000	-57.55	20230609	21000	7.14	20240307	4.53	N	095660	500	110 억		1816336	N	N	44	N	00	N
92	20240314	140707	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22200	-250	5	-1.11	2045088650	91408	98.30	22350	22650	22150	29150	15750	22450	22373.19	8.24	0	2701	22983	22716	22433	22166	21883	22575	22025	110	6700	500	15710	50	1	22033719	4891	37.44	1.00	12	0.41	593.00	22202.00	53000	20230609	-58.11	21000	20240307	5.71	28700	-22.65	20240202	21000	5.71	20240307	53000	-58.11	20230609	21000	5.71	20240307	4.53	N	095660	500	110 억		1816336	N	N	44	N	00	N
93	20240314	130703	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22200	-250	5	-1.11	1904062150	85065	91.48	22350	22650	22150	29150	15750	22450	22383.61	8.24	0	2333	22983	22716	22433	22166	21883	22575	22025	110	6700	500	15710	50	1	22033719	4891	37.44	1.00	12	0.39	593.00	22202.00	53000	20230609	-58.11	21000	20240307	5.71	28700	-22.65	20240202	21000	5.71	20240307	53000	-58.11	20230609	21000	5.71	20240307	4.53	N	095660	500	110 억		1816336	N	N	44	N	00	N
94	20240314	120705	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22300	-150	5	-0.67	1679751600	74970	80.63	22350	22650	22150	29150	15750	22450	22405.65	8.24	0	1367	22983	22716	22433	22166	21883	22575	22025	110	6700	500	15710	50	1	22033719	4914	37.61	1.00	12	0.34	593.00	22202.00	53000	20230609	-57.92	21000	20240307	6.19	28700	-22.30	20240202	21000	6.19	20240307	53000	-57.92	20230609	21000	6.19	20240307	4.53	N	095660	500	110 억		1816336	N	N	44	N	00	N
95	20240314	110705	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22200	-250	5	-1.11	1443676500	64371	69.23	22350	22650	22150	29150	15750	22450	22427.44	8.24	0	2308	22983	22716	22433	22166	21883	22575	22025	110	6700	500	15710	50	1	22033719	4891	37.44	1.00	12	0.29	593.00	22202.00	53000	20230609	-58.11	21000	20240307	5.71	28700	-22.65	20240202	21000	5.71	20240307	53000	-58.11	20230609	21000	5.71	20240307	4.53	N	095660	500	110 억		1816336	N	N	44	N	00	N
96	20240314	100711	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22500	50	2	0.22	844145600	37552	40.38	22350	22650	22300	29150	15750	22450	22479.38	8.24	0	8226	22983	22716	22433	22166	21883	22575	22025	110	6700	500	15710	50	1	22033719	4958	37.94	1.01	12	0.17	593.00	22202.00	53000	20230609	-57.55	21000	20240307	7.14	28700	-21.60	20240202	21000	7.14	20240307	53000	-57.55	20230609	21000	7.14	20240307	4.53	N	095660	500	110 억		1816336	N	N	44	N	00	N
97	20240314	090708	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22550	100	2	0.45	227474500	10109	10.87	22350	22650	22350	29150	15750	22450	22502.18	8.24	0	8418	22983	22716	22433	22166	21883	22575	22025	110	6700	500	15710	50	1	22033719	4969	38.03	1.02	12	0.05	593.00	22202.00	53000	20230609	-57.45	21000	20240307	7.38	28700	-21.43	20240202	21000	7.38	20240307	53000	-57.45	20230609	21000	7.38	20240307	4.53	N	095660	500	110 억		1816336	N	N	44	N	00	N
98	20240313	160659	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22450	0	3	0.00	2076702650	92625	54.98	22700	22700	22150	29150	15750	22450	22420.50	8.20	0	9375	23116	22782	22366	22032	21616	22950	22200	110	6700	500	15710	50	1	22033719	4947	37.86	1.01	12	0.42	593.00	22202.00	53000	20230609	-57.64	21000	20240307	6.90	28700	-21.78	20240202	21000	6.90	20240307	53000	-57.64	20230609	21000	6.90	20240307	4.54	N	095660	500	110 억		1807084	N	N	44	N	00	N
99	20240313	150658	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22550	100	2	0.45	1994645150	88976	52.82	22700	22700	22150	29150	15750	22450	22417.79	8.20	0	8407	23116	22782	22366	22032	21616	22950	22200	110	6700	500	15710	50	1	22033719	4969	38.03	1.02	12	0.40	593.00	22202.00	53000	20230609	-57.45	21000	20240307	7.38	28700	-21.43	20240202	21000	7.38	20240307	53000	-57.45	20230609	21000	7.38	20240307	4.54	N	095660	500	110 억		1807084	N	N	331	N	00	N
100	20240313	140703	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22500	50	2	0.22	1782968600	79550	47.22	22700	22700	22150	29150	15750	22450	22413.18	8.20	0	5882	23116	22782	22366	22032	21616	22950	22200	110	6700	500	15710	50	1	22033719	4958	37.94	1.01	12	0.36	593.00	22202.00	53000	20230609	-57.55	21000	20240307	7.14	28700	-21.60	20240202	21000	7.14	20240307	53000	-57.55	20230609	21000	7.14	20240307	4.54	N	095660	500	110 억		1807084	N	N	331	N	00	N
101	20240313	130705	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22400	-50	5	-0.22	1441050350	64360	38.20	22700	22700	22150	29150	15750	22450	22390.47	8.20	0	-1045	23116	22782	22366	22032	21616	22950	22200	110	6700	500	15710	50	1	22033719	4936	37.77	1.01	12	0.29	593.00	22202.00	53000	20230609	-57.74	21000	20240307	6.67	28700	-21.95	20240202	21000	6.67	20240307	53000	-57.74	20230609	21000	6.67	20240307	4.54	N	095660	500	110 억		1807084	N	N	331	N	00	N
102	20240313	120701	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22450	0	3	0.00	1216390650	54357	32.27	22700	22700	22150	29150	15750	22450	22377.81	8.20	0	1757	23116	22782	22366	22032	21616	22950	22200	110	6700	500	15710	50	1	22033719	4947	37.86	1.01	12	0.25	593.00	22202.00	53000	20230609	-57.64	21000	20240307	6.90	28700	-21.78	20240202	21000	6.90	20240307	53000	-57.64	20230609	21000	6.90	20240307	4.54	N	095660	500	110 억		1807084	N	N	331	N	00	N
103	20240313	110658	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22500	50	2	0.22	1017897300	45516	27.02	22700	22700	22150	29150	15750	22450	22363.51	8.20	0	-1055	23116	22782	22366	22032	21616	22950	22200	110	6700	500	15710	50	1	22033719	4958	37.94	1.01	12	0.21	593.00	22202.00	53000	20230609	-57.55	21000	20240307	7.14	28700	-21.60	20240202	21000	7.14	20240307	53000	-57.55	20230609	21000	7.14	20240307	4.54	N	095660	500	110 억		1807084	N	N	331	N	00	N
104	20240313	100656	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22350	-100	5	-0.45	642322200	28782	17.08	22700	22700	22150	29150	15750	22450	22316.80	8.20	0	1512	23116	22782	22366	22032	21616	22950	22200	110	6700	500	15710	50	1	22033719	4925	37.69	1.01	12	0.13	593.00	22202.00	53000	20230609	-57.83	21000	20240307	6.43	28700	-22.13	20240202	21000	6.43	20240307	53000	-57.83	20230609	21000	6.43	20240307	4.54	N	095660	500	110 억		1807084	N	N	331	N	00	N
105	20240313	090701	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22500	50	2	0.22	148182250	6578	3.90	22700	22700	22400	29150	15750	22450	22526.95	8.20	0	-562	23116	22782	22366	22032	21616	22950	22200	110	6700	500	15710	50	1	22033719	4958	37.94	1.01	12	0.03	593.00	22202.00	53000	20230609	-57.55	21000	20240307	7.14	28700	-21.60	20240202	21000	7.14	20240307	53000	-57.55	20230609	21000	7.14	20240307	4.54	N	095660	500	110 억		1807084	N	N	331	N	00	N
106	20240312	160651	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22450	300	2	1.35	3750053200	167323	76.80	22150	22700	21950	28750	15550	22150	22412.05	8.20	0	189	22916	22532	21916	21532	20916	22725	21725	110	6600	500	15500	50	1	22033719	4947	37.86	1.01	12	0.76	593.00	22202.00	53000	20230609	-57.64	21000	20240307	6.90	28700	-21.78	20240202	21000	6.90	20240307	53000	-57.64	20230609	21000	6.90	20240307	4.53	N	095660	500	110 억		1807665	N	N	331	N	00	N
107	20240312	150650	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22500	350	2	1.58	3595633300	160452	73.64	22150	22700	21950	28750	15550	22150	22409.41	8.20	0	-172	22916	22532	21916	21532	20916	22725	21725	110	6600	500	15500	50	1	22033719	4958	37.94	1.01	12	0.73	593.00	22202.00	53000	20230609	-57.55	21000	20240307	7.14	28700	-21.60	20240202	21000	7.14	20240307	53000	-57.55	20230609	21000	7.14	20240307	4.53	N	095660	500	110 억		1807665	N	N	1153	N	00	N
108	20240312	140644	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22450	300	2	1.35	3061614700	136642	62.71	22150	22700	21950	28750	15550	22150	22406.11	8.20	0	-8112	22916	22532	21916	21532	20916	22725	21725	110	6600	500	15500	50	1	22033719	4947	37.86	1.01	12	0.62	593.00	22202.00	53000	20230609	-57.64	21000	20240307	6.90	28700	-21.78	20240202	21000	6.90	20240307	53000	-57.64	20230609	21000	6.90	20240307	4.53	N	095660	500	110 억		1807665	N	N	1153	N	00	N
109	20240312	130620	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22350	200	2	0.90	2776323100	123893	56.86	22150	22700	21950	28750	15550	22150	22409.05	8.20	0	-10859	22916	22532	21916	21532	20916	22725	21725	110	6600	500	15500	50	1	22033719	4925	37.69	1.01	12	0.56	593.00	22202.00	53000	20230609	-57.83	21000	20240307	6.43	28700	-22.13	20240202	21000	6.43	20240307	53000	-57.83	20230609	21000	6.43	20240307	4.53	N	095660	500	110 억		1807665	N	N	1153	N	00	N
110	20240312	120653	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22350	200	2	0.90	2530243500	112878	51.81	22150	22700	21950	28750	15550	22150	22415.75	8.20	0	-9431	22916	22532	21916	21532	20916	22725	21725	110	6600	500	15500	50	1	22033719	4925	37.69	1.01	12	0.51	593.00	22202.00	53000	20230609	-57.83	21000	20240307	6.43	28700	-22.13	20240202	21000	6.43	20240307	53000	-57.83	20230609	21000	6.43	20240307	4.53	N	095660	500	110 억		1807665	N	N	1153	N	00	N
111	20240312	110651	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22450	300	2	1.35	2146676650	95822	43.98	22150	22700	21950	28750	15550	22150	22402.76	8.20	0	-5021	22916	22532	21916	21532	20916	22725	21725	110	6600	500	15500	50	1	22033719	4947	37.86	1.01	12	0.43	593.00	22202.00	53000	20230609	-57.64	21000	20240307	6.90	28700	-21.78	20240202	21000	6.90	20240307	53000	-57.64	20230609	21000	6.90	20240307	4.53	N	095660	500	110 억		1807665	N	N	1153	N	00	N
112	20240312	100651	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22550	400	2	1.81	1427797400	63928	29.34	22150	22600	21950	28750	15550	22150	22334.47	8.20	0	-7620	22916	22532	21916	21532	20916	22725	21725	110	6600	500	15500	50	1	22033719	4969	38.03	1.02	12	0.29	593.00	22202.00	53000	20230609	-57.45	21000	20240307	7.38	28700	-21.43	20240202	21000	7.38	20240307	53000	-57.45	20230609	21000	7.38	20240307	4.53	N	095660	500	110 억		1807665	N	N	1153	N	00	N
113	20240312	090650	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22100	-50	5	-0.23	184422200	8357	3.84	22150	22300	21950	28750	15550	22150	22067.95	8.20	0	-1718	22916	22532	21916	21532	20916	22725	21725	110	6600	500	15500	50	1	22033719	4869	37.27	1.00	12	0.04	593.00	22202.00	53000	20230609	-58.30	21000	20240307	5.24	28700	-23.00	20240202	21000	5.24	20240307	53000	-58.30	20230609	21000	5.24	20240307	4.53	N	095660	500	110 억		1807665	N	N	1153	N	00	N
114	20240311	160649	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22150	700	2	3.26	4752084800	216636	157.09	21450	22300	21300	27850	15050	21450	21935.01	8.06	0	28084	21916	21682	21516	21282	21116	21600	21200	110	6400	500	15010	50	1	22033719	4880	37.35	1.00	12	0.98	593.00	22202.00	53000	20230609	-58.21	21000	20240307	5.48	28700	-22.82	20240202	21000	5.48	20240307	53000	-58.21	20230609	21000	5.48	20240307	4.48	N	095660	500	110 억		1775825	N	N	1153	N	00	N
115	20240311	150650	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22100	650	2	3.03	4520769550	206187	149.51	21450	22300	21300	27850	15050	21450	21925.58	8.06	0	27792	21916	21682	21516	21282	21116	21600	21200	110	6400	500	15010	50	1	22033719	4869	37.27	1.00	12	0.94	593.00	22202.00	53000	20230609	-58.30	21000	20240307	5.24	28700	-23.00	20240202	21000	5.24	20240307	53000	-58.30	20230609	21000	5.24	20240307	4.48	N	095660	500	110 억		1775825	N	N	333	N	00	N
116	20240311	140646	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22200	750	2	3.50	3744043150	171147	124.11	21450	22250	21300	27850	15050	21450	21876.19	8.06	0	30560	21916	21682	21516	21282	21116	21600	21200	110	6400	500	15010	50	1	22033719	4891	37.44	1.00	12	0.78	593.00	22202.00	53000	20230609	-58.11	21000	20240307	5.71	28700	-22.65	20240202	21000	5.71	20240307	53000	-58.11	20230609	21000	5.71	20240307	4.48	N	095660	500	110 억		1775825	N	N	333	N	00	N
117	20240311	130647	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22000	550	2	2.56	3085754650	141390	102.53	21450	22150	21300	27850	15050	21450	21824.42	8.06	0	20518	21916	21682	21516	21282	21116	21600	21200	110	6400	500	15010	50	1	22033719	4847	37.10	0.99	12	0.64	593.00	22202.00	53000	20230609	-58.49	21000	20240307	4.76	28700	-23.34	20240202	21000	4.76	20240307	53000	-58.49	20230609	21000	4.76	20240307	4.48	N	095660	500	110 억		1775825	N	N	333	N	00	N
118	20240311	120649	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21900	450	2	2.10	2397643400	110140	79.87	21450	22000	21300	27850	15050	21450	21769.06	8.06	0	27896	21916	21682	21516	21282	21116	21600	21200	110	6400	500	15010	50	1	22033719	4825	36.93	0.99	12	0.50	593.00	22202.00	53000	20230609	-58.68	21000	20240307	4.29	28700	-23.69	20240202	21000	4.29	20240307	53000	-58.68	20230609	21000	4.29	20240307	4.48	N	095660	500	110 억		1775825	N	N	333	N	00	N
119	20240311	110644	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21900	450	2	2.10	2008723400	92389	67.00	21450	22000	21300	27850	15050	21450	21742.03	8.06	0	25975	21916	21682	21516	21282	21116	21600	21200	110	6400	500	15010	50	1	22033719	4825	36.93	0.99	12	0.42	593.00	22202.00	53000	20230609	-58.68	21000	20240307	4.29	28700	-23.69	20240202	21000	4.29	20240307	53000	-58.68	20230609	21000	4.29	20240307	4.48	N	095660	500	110 억		1775825	N	N	333	N	00	N
120	20240311	100638	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21750	300	2	1.40	1356513350	62554	45.36	21450	21850	21300	27850	15050	21450	21685.48	8.06	0	21103	21916	21682	21516	21282	21116	21600	21200	110	6400	500	15010	50	1	22033719	4792	36.68	0.98	12	0.28	593.00	22202.00	53000	20230609	-58.96	21000	20240307	3.57	28700	-24.22	20240202	21000	3.57	20240307	53000	-58.96	20230609	21000	3.57	20240307	4.48	N	095660	500	110 억		1775825	N	N	333	N	00	N
121	20240311	090641	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21550	100	2	0.47	118831450	5544	4.02	21450	21600	21300	27850	15050	21450	21434.24	8.06	0	-490	21916	21682	21516	21282	21116	21600	21200	110	6400	500	15010	50	1	22033719	4748	36.34	0.97	12	0.03	593.00	22202.00	53000	20230609	-59.34	21000	20240307	2.62	28700	-24.91	20240202	21000	2.62	20240307	53000	-59.34	20230609	21000	2.62	20240307	4.48	N	095660	500	110 억		1775825	N	N	333	N	00	N
122	20240308	160646	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21450	50	2	0.23	2949906500	136808	56.79	21600	21750	21350	27800	15000	21400	21562.55	8.00	0	12002	22133	21766	21383	21016	20633	21575	20825	110	6400	500	14980	50	1	22033719	4726	36.17	0.97	12	0.62	593.00	22202.00	53000	20230609	-59.53	21000	20240307	2.14	28700	-25.26	20240202	21000	2.14	20240307	53000	-59.53	20230609	21000	2.14	20240307	4.49	N	095660	500	110 억		1762794	N	N	333	N	00	N
123	20240308	150643	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21500	100	2	0.47	2733855250	126737	52.61	21600	21750	21350	27800	15000	21400	21571.09	8.00	0	11971	22133	21766	21383	21016	20633	21575	20825	110	6400	500	14980	50	1	22033719	4737	36.26	0.97	12	0.58	593.00	22202.00	53000	20230609	-59.43	21000	20240307	2.38	28700	-25.09	20240202	21000	2.38	20240307	53000	-59.43	20230609	21000	2.38	20240307	4.49	N	095660	500	110 억		1762794	N	N	1085	N	00	N
124	20240308	140641	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21550	150	2	0.70	2422118450	112217	46.58	21600	21750	21350	27800	15000	21400	21584.24	8.00	0	11459	22133	21766	21383	21016	20633	21575	20825	110	6400	500	14980	50	1	22033719	4748	36.34	0.97	12	0.51	593.00	22202.00	53000	20230609	-59.34	21000	20240307	2.62	28700	-24.91	20240202	21000	2.62	20240307	53000	-59.34	20230609	21000	2.62	20240307	4.49	N	095660	500	110 억		1762794	N	N	1085	N	00	N
125	20240308	130639	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21500	100	2	0.47	1993192450	92223	38.28	21600	21750	21500	27800	15000	21400	21612.75	8.00	0	7406	22133	21766	21383	21016	20633	21575	20825	110	6400	500	14980	50	1	22033719	4737	36.26	0.97	12	0.42	593.00	22202.00	53000	20230609	-59.43	21000	20240307	2.38	28700	-25.09	20240202	21000	2.38	20240307	53000	-59.43	20230609	21000	2.38	20240307	4.49	N	095660	500	110 억		1762794	N	N	1085	N	00	N
126	20240308	120639	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21600	200	2	0.93	1628246700	75270	31.24	21600	21750	21500	27800	15000	21400	21632.08	8.00	0	11286	22133	21766	21383	21016	20633	21575	20825	110	6400	500	14980	50	1	22033719	4759	36.42	0.97	12	0.34	593.00	22202.00	53000	20230609	-59.25	21000	20240307	2.86	28700	-24.74	20240202	21000	2.86	20240307	53000	-59.25	20230609	21000	2.86	20240307	4.49	N	095660	500	110 억		1762794	N	N	1085	N	00	N
127	20240308	110640	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21600	200	2	0.93	1174905700	54329	22.55	21600	21750	21500	27800	15000	21400	21625.76	8.00	0	9051	22133	21766	21383	21016	20633	21575	20825	110	6400	500	14980	50	1	22033719	4759	36.42	0.97	12	0.25	593.00	22202.00	53000	20230609	-59.25	21000	20240307	2.86	28700	-24.74	20240202	21000	2.86	20240307	53000	-59.25	20230609	21000	2.86	20240307	4.49	N	095660	500	110 억		1762794	N	N	1085	N	00	N
128	20240308	100636	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21650	250	2	1.17	778221150	36001	14.94	21600	21700	21500	27800	15000	21400	21616.65	8.00	0	10057	22133	21766	21383	21016	20633	21575	20825	110	6400	500	14980	50	1	22033719	4770	36.51	0.98	12	0.16	593.00	22202.00	53000	20230609	-59.15	21000	20240307	3.10	28700	-24.56	20240202	21000	3.10	20240307	53000	-59.15	20230609	21000	3.10	20240307	4.49	N	095660	500	110 억		1762794	N	N	1085	N	00	N
129	20240308	090637	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21700	300	2	1.40	179887700	8315	3.45	21600	21700	21550	27800	15000	21400	21634.12	8.00	0	3128	22133	21766	21383	21016	20633	21575	20825	110	6400	500	14980	50	1	22033719	4781	36.59	0.98	12	0.04	593.00	22202.00	53000	20230609	-59.06	21000	20240307	3.33	28700	-24.39	20240202	21000	3.33	20240307	53000	-59.06	20230609	21000	3.33	20240307	4.49	N	095660	500	110 억		1762794	N	N	1085	N	00	N
130	20240307	160638	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	21400	-250	5	-1.15	5116978550	239915	143.59	21600	21750	21000	28100	15200	21650	21327.87	7.77	0	43146	22016	21832	21616	21432	21216	21925	21525	110	6450	500	15150	50	1	22033719	4715	36.09	0.96	12	1.09	593.00	22202.00	53000	20230609	-59.62	21000	20240307	1.90	28700	-25.44	20240202	21000	1.90	20240307	53000	-59.62	20230609	21000	1.90	20240307	4.44	N	095660	500	110 억		1712631	N	N	1085	N	00	N
131	20240307	150619	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	21400	-250	5	-1.15	4878677000	228760	136.92	21600	21750	21000	28100	15200	21650	21326.28	7.77	0	41525	22016	21832	21616	21432	21216	21925	21525	110	6450	500	15150	50	1	22033719	4715	36.09	0.96	12	1.04	593.00	22202.00	53000	20230609	-59.62	21000	20240307	1.90	28700	-25.44	20240202	21000	1.90	20240307	53000	-59.62	20230609	21000	1.90	20240307	4.44	N	095660	500	110 억		1712631	N	N	578	N	00	N
132	20240307	140628	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	21300	-350	5	-1.62	4317054800	202371	121.12	21600	21750	21000	28100	15200	21650	21332.00	7.77	0	34236	22016	21832	21616	21432	21216	21925	21525	110	6450	500	15150	50	1	22033719	4693	35.92	0.96	12	0.92	593.00	22202.00	53000	20230609	-59.81	21000	20240307	1.43	28700	-25.78	20240202	21000	1.43	20240307	53000	-59.81	20230609	21000	1.43	20240307	4.44	N	095660	500	110 억		1712631	N	N	578	N	00	N
133	20240307	130630	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	21200	-450	5	-2.08	3924113600	183889	110.06	21600	21750	21000	28100	15200	21650	21339.17	7.77	0	27296	22016	21832	21616	21432	21216	21925	21525	110	6450	500	15150	50	1	22033719	4671	35.75	0.95	12	0.83	593.00	22202.00	53000	20230609	-60.00	21000	20240307	0.95	28700	-26.13	20240202	21000	0.95	20240307	53000	-60.00	20230609	21000	0.95	20240307	4.44	N	095660	500	110 억		1712631	N	N	578	N	00	N
134	20240307	120632	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	21350	-300	5	-1.39	2464637450	114997	68.83	21600	21750	21150	28100	15200	21650	21431.74	7.77	0	8860	22016	21832	21616	21432	21216	21925	21525	110	6450	500	15150	50	1	22033719	4704	36.00	0.96	12	0.52	593.00	22202.00	53000	20230609	-59.72	21150	20240307	0.95	28700	-25.61	20240202	21150	0.95	20240307	53000	-59.72	20230609	21150	0.95	20240307	4.44	N	095660	500	110 억		1712631	N	N	578	N	00	N
135	20240307	110636	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	21450	-200	5	-0.92	2095960700	97763	58.51	21600	21750	21150	28100	15200	21650	21438.69	7.77	0	9471	22016	21832	21616	21432	21216	21925	21525	110	6450	500	15150	50	1	22033719	4726	36.17	0.97	12	0.44	593.00	22202.00	53000	20230609	-59.53	21150	20240307	1.42	28700	-25.26	20240202	21150	1.42	20240307	53000	-59.53	20230609	21150	1.42	20240307	4.44	N	095660	500	110 억		1712631	N	N	578	N	00	N
136	20240307	100632	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	21450	-200	5	-0.92	1313691050	61355	36.72	21600	21750	21150	28100	15200	21650	21410.38	7.77	0	5764	22016	21832	21616	21432	21216	21925	21525	110	6450	500	15150	50	1	22033719	4726	36.17	0.97	12	0.28	593.00	22202.00	53000	20230609	-59.53	21150	20240307	1.42	28700	-25.26	20240202	21150	1.42	20240307	53000	-59.53	20230609	21150	1.42	20240307	4.44	N	095660	500	110 억		1712631	N	N	578	N	00	N
137	20240307	090634	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	21700	50	2	0.23	135651200	6267	3.75	21600	21750	21600	28100	15200	21650	21645.13	7.77	0	349	22016	21832	21616	21432	21216	21925	21525	110	6450	500	15150	50	1	22033719	4781	36.59	0.98	12	0.03	593.00	22202.00	53000	20230609	-59.06	21400	20240305	1.40	28700	-24.39	20240202	21400	1.40	20240305	53000	-59.06	20230609	21400	1.40	20240305	4.44	N	095660	500	110 억		1712631	N	N	578	N	00	N
138	20240306	160630	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	21650	0	3	0.00	3584154100	165904	52.51	21550	21800	21400	28100	15200	21650	21603.75	7.73	0	4025	22483	22066	21733	21316	20983	21900	21150	110	6450	500	15150	50	1	22033719	4770	36.51	0.98	12	0.75	593.00	22202.00	53000	20230609	-59.15	21400	20240306	1.17	28700	-24.56	20240202	21400	1.17	20240306	53000	-59.15	20230609	21400	1.17	20240306	4.48	N	095660	500	110 억		1703496	N	N	578	N	00	N
139	20240306	150631	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	21650	0	3	0.00	3362556750	155669	49.27	21550	21800	21400	28100	15200	21650	21600.68	7.73	0	5348	22483	22066	21733	21316	20983	21900	21150	110	6450	500	15150	50	1	22033719	4770	36.51	0.98	12	0.71	593.00	22202.00	53000	20230609	-59.15	21400	20240306	1.17	28700	-24.56	20240202	21400	1.17	20240306	53000	-59.15	20230609	21400	1.17	20240306	4.48	N	095660	500	110 억		1703496	N	N	85	N	00	N
140	20240306	140633	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	21550	-100	5	-0.46	2765008400	128018	40.52	21550	21800	21400	28100	15200	21650	21598.59	7.73	0	3004	22483	22066	21733	21316	20983	21900	21150	110	6450	500	15150	50	1	22033719	4748	36.34	0.97	12	0.58	593.00	22202.00	53000	20230609	-59.34	21400	20240306	0.70	28700	-24.91	20240202	21400	0.70	20240306	53000	-59.34	20230609	21400	0.70	20240306	4.48	N	095660	500	110 억		1703496	N	N	85	N	00	N
141	20240306	130634	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	21650	0	3	0.00	2096597500	96957	30.69	21550	21800	21400	28100	15200	21650	21623.99	7.73	0	11288	22483	22066	21733	21316	20983	21900	21150	110	6450	500	15150	50	1	22033719	4770	36.51	0.98	12	0.44	593.00	22202.00	53000	20230609	-59.15	21400	20240306	1.17	28700	-24.56	20240202	21400	1.17	20240306	53000	-59.15	20230609	21400	1.17	20240306	4.48	N	095660	500	110 억		1703496	N	N	85	N	00	N
142	20240306	120632	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	21700	50	2	0.23	1850320600	85571	27.08	21550	21800	21400	28100	15200	21650	21623.22	7.73	0	10919	22483	22066	21733	21316	20983	21900	21150	110	6450	500	15150	50	1	22033719	4781	36.59	0.98	12	0.39	593.00	22202.00	53000	20230609	-59.06	21400	20240306	1.40	28700	-24.39	20240202	21400	1.40	20240306	53000	-59.06	20230609	21400	1.40	20240306	4.48	N	095660	500	110 억		1703496	N	N	85	N	00	N
143	20240306	110630	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	21600	-50	5	-0.23	1454270000	67276	21.29	21550	21800	21400	28100	15200	21650	21616.47	7.73	0	11419	22483	22066	21733	21316	20983	21900	21150	110	6450	500	15150	50	1	22033719	4759	36.42	0.97	12	0.31	593.00	22202.00	53000	20230609	-59.25	21400	20240306	0.93	28700	-24.74	20240202	21400	0.93	20240306	53000	-59.25	20230609	21400	0.93	20240306	4.48	N	095660	500	110 억		1703496	N	N	85	N	00	N
144	20240306	100619	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	21650	0	3	0.00	967544200	44836	14.19	21550	21800	21400	28100	15200	21650	21579.62	7.73	0	8403	22483	22066	21733	21316	20983	21900	21150	110	6450	500	15150	50	1	22033719	4770	36.51	0.98	12	0.20	593.00	22202.00	53000	20230609	-59.15	21400	20240306	1.17	28700	-24.56	20240202	21400	1.17	20240306	53000	-59.15	20230609	21400	1.17	20240306	4.48	N	095660	500	110 억		1703496	N	N	85	N	00	N
145	20240306	090630	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	21700	50	2	0.23	191107300	8873	2.81	21550	21700	21400	28100	15200	21650	21538.05	7.73	0	953	22483	22066	21733	21316	20983	21900	21150	110	6450	500	15150	50	1	22033719	4781	36.59	0.98	12	0.04	593.00	22202.00	53000	20230609	-59.06	21400	20240306	1.40	28700	-24.39	20240202	21400	1.40	20240306	53000	-59.06	20230609	21400	1.40	20240306	4.48	N	095660	500	110 억		1703496	N	N	85	N	00	N
146	20240305	160625	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	21650	-550	5	-2.48	6752056800	311727	140.41	22100	22150	21400	28850	15550	22200	21659.87	7.42	0	69239	23033	22616	22233	21816	21433	22425	21625	110	6650	500	15540	50	1	22033719	4770	36.51	0.98	12	1.41	593.00	22202.00	53000	20230609	-59.15	21400	20240305	1.17	28700	-24.56	20240202	21400	1.17	20240305	53000	-59.15	20230609	21400	1.17	20240305	4.41	N	095660	500	110 억		1634770	N	N	85	N	00	N
147	20240305	150627	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	21700	-500	5	-2.25	6442022100	297424	133.97	22100	22150	21400	28850	15550	22200	21659.07	7.42	0	62090	23033	22616	22233	21816	21433	22425	21625	110	6650	500	15540	50	1	22033719	4781	36.59	0.98	12	1.35	593.00	22202.00	53000	20230609	-59.06	21400	20240305	1.40	28700	-24.39	20240202	21400	1.40	20240305	53000	-59.06	20230609	21400	1.40	20240305	4.41	N	095660	500	110 억		1634770	N	N	11	N	00	N
148	20240305	140620	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	21650	-550	5	-2.48	5721546500	264157	118.98	22100	22150	21400	28850	15550	22200	21659.28	7.42	0	45606	23033	22616	22233	21816	21433	22425	21625	110	6650	500	15540	50	1	22033719	4770	36.51	0.98	12	1.20	593.00	22202.00	53000	20230609	-59.15	21400	20240305	1.17	28700	-24.56	20240202	21400	1.17	20240305	53000	-59.15	20230609	21400	1.17	20240305	4.41	N	095660	500	110 억		1634770	N	N	11	N	00	N
149	20240305	130623	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	21800	-400	5	-1.80	5122815650	236654	106.60	22100	22150	21400	28850	15550	22200	21646.44	7.42	0	40952	23033	22616	22233	21816	21433	22425	21625	110	6650	500	15540	50	1	22033719	4803	36.76	0.98	12	1.07	593.00	22202.00	53000	20230609	-58.87	21400	20240305	1.87	28700	-24.04	20240202	21400	1.87	20240305	53000	-58.87	20230609	21400	1.87	20240305	4.41	N	095660	500	110 억		1634770	N	N	11	N	00	N
150	20240305	120621	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	21650	-550	5	-2.48	4036778050	186661	84.08	22100	22150	21400	28850	15550	22200	21625.71	7.42	0	19185	23033	22616	22233	21816	21433	22425	21625	110	6650	500	15540	50	1	22033719	4770	36.51	0.98	12	0.85	593.00	22202.00	53000	20230609	-59.15	21400	20240305	1.17	28700	-24.56	20240202	21400	1.17	20240305	53000	-59.15	20230609	21400	1.17	20240305	4.41	N	095660	500	110 억		1634770	N	N	11	N	00	N
151	20240305	110622	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	21550	-650	5	-2.93	2741188150	126441	56.95	22100	22150	21450	28850	15550	22200	21678.85	7.42	0	-2736	23033	22616	22233	21816	21433	22425	21625	110	6650	500	15540	50	1	22033719	4748	36.34	0.97	12	0.57	593.00	22202.00	53000	20230609	-59.34	21450	20240305	0.47	28700	-24.91	20240202	21450	0.47	20240305	53000	-59.34	20230609	21450	0.47	20240305	4.41	N	095660	500	110 억		1634770	N	N	11	N	00	N
152	20240305	100619	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	21700	-500	5	-2.25	1573837250	72345	32.59	22100	22150	21550	28850	15550	22200	21753.52	7.42	0	-10417	23033	22616	22233	21816	21433	22425	21625	110	6650	500	15540	50	1	22033719	4781	36.59	0.98	12	0.33	593.00	22202.00	53000	20230609	-59.06	21550	20240305	0.70	28700	-24.39	20240202	21550	0.70	20240305	53000	-59.06	20230609	21550	0.70	20240305	4.41	N	095660	500	110 억		1634770	N	N	11	N	00	N
153	20240305	090620	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	21950	-250	5	-1.13	253014050	11515	5.19	22100	22150	21800	28850	15550	22200	21969.01	7.42	0	-4219	23033	22616	22233	21816	21433	22425	21625	110	6650	500	15540	50	1	22033719	4836	37.02	0.99	12	0.05	593.00	22202.00	53000	20230609	-58.58	21800	20240305	0.69	28700	-23.52	20240202	21800	0.69	20240305	53000	-58.58	20230609	21800	0.69	20240305	4.41	N	095660	500	110 억		1634770	N	N	11	N	00	N
154	20240304	160622	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	22200	100	2	0.45	4901609500	221037	71.92	22400	22650	21850	28700	15500	22100	22175.43	7.24	0	47814	23233	22666	22333	21766	21433	22500	21600	110	6600	500	15470	50	1	22033719	4891	37.44	1.00	12	1.00	593.00	22202.00	53000	20230609	-58.11	21850	20240304	1.60	28700	-22.65	20240202	21850	1.60	20240304	53000	-58.11	20230609	21850	1.60	20240304	4.44	N	095660	500	110 억		1595140	N	N	11	N	00	N
155	20240304	150617	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	22150	50	2	0.23	4506013000	203132	66.09	22400	22650	21850	28700	15500	22100	22182.68	7.24	0	43220	23233	22666	22333	21766	21433	22500	21600	110	6600	500	15470	50	1	22033719	4880	37.35	1.00	12	0.92	593.00	22202.00	53000	20230609	-58.21	21850	20240304	1.37	28700	-22.82	20240202	21850	1.37	20240304	53000	-58.21	20230609	21850	1.37	20240304	4.44	N	095660	500	110 억		1595140	N	N	1551	N	00	N
156	20240304	140546	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	22000	-100	5	-0.45	3977552100	179196	58.30	22400	22650	21850	28700	15500	22100	22196.66	7.24	0	33756	23233	22666	22333	21766	21433	22500	21600	110	6600	500	15470	50	1	22033719	4847	37.10	0.99	12	0.81	593.00	22202.00	53000	20230609	-58.49	21850	20240304	0.69	28700	-23.34	20240202	21850	0.69	20240304	53000	-58.49	20230609	21850	0.69	20240304	4.44	N	095660	500	110 억		1595140	N	N	1551	N	00	N
157	20240304	130614	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	22000	-100	5	-0.45	3273103450	147151	47.88	22400	22650	22000	28700	15500	22100	22243.16	7.24	0	23482	23233	22666	22333	21766	21433	22500	21600	110	6600	500	15470	50	1	22033719	4847	37.10	0.99	12	0.67	593.00	22202.00	53000	20230609	-58.49	22000	20240304	0.00	28700	-23.34	20240202	22000	0.00	20240304	53000	-58.49	20230609	22000	0.00	20240304	4.44	N	095660	500	110 억		1595140	N	N	1551	N	00	N
158	20240304	120550	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	22100	0	3	0.00	2593171200	116344	37.85	22400	22650	22000	28700	15500	22100	22288.83	7.24	0	18970	23233	22666	22333	21766	21433	22500	21600	110	6600	500	15470	50	1	22033719	4869	37.27	1.00	12	0.53	593.00	22202.00	53000	20230609	-58.30	22000	20240304	0.45	28700	-23.00	20240202	22000	0.45	20240304	53000	-58.30	20230609	22000	0.45	20240304	4.44	N	095660	500	110 억		1595140	N	N	1551	N	00	N
159	20240304	110608	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22150	50	2	0.23	1968441200	88078	28.66	22400	22650	22100	28700	15500	22100	22348.84	7.24	0	14172	23233	22666	22333	21766	21433	22500	21600	110	6600	500	15470	50	1	22033719	4880	37.35	1.00	12	0.40	593.00	22202.00	53000	20230609	-58.21	22000	20240229	0.68	28700	-22.82	20240202	22000	0.68	20240229	53000	-58.21	20230609	22000	0.68	20240229	4.44	N	095660	500	110 억		1595140	N	N	1551	N	00	N
160	20240304	100610	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22450	350	2	1.58	1189773250	53059	17.26	22400	22650	22250	28700	15500	22100	22423.59	7.24	0	17771	23233	22666	22333	21766	21433	22500	21600	110	6600	500	15470	50	1	22033719	4947	37.86	1.01	12	0.24	593.00	22202.00	53000	20230609	-57.64	22000	20240229	2.05	28700	-21.78	20240202	22000	2.05	20240229	53000	-57.64	20230609	22000	2.05	20240229	4.44	N	095660	500	110 억		1595140	N	N	1551	N	00	N
161	20240304	090611	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	22500	400	2	1.81	343231900	15310	4.98	22400	22500	22250	28700	15500	22100	22418.80	7.24	0	7631	23233	22666	22333	21766	21433	22500	21600	110	6600	500	15470	50	1	22033719	4958	37.94	1.01	12	0.07	593.00	22202.00	53000	20230609	-57.55	22000	20240229	2.27	28700	-21.60	20240202	22000	2.27	20240229	53000	-57.55	20230609	22000	2.27	20240229	4.44	N	095660	500	110 억		1595140	N	N	1551	N	00	N