KissMeData/225570/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	160953	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13790	-80	5	-0.58	1433665790	104073	86.24	13830	13960	13710	18030	9710	13870	13775.57	2.34	0	-22137	14343	14106	13953	13716	13563	14030	13640	329	4160	500	9700	10	1	65800770	9074	80.17	3.06	12	0.16	172.00	4505.00	25200	20230626	-45.28	12900	20240311	6.90	17950	-23.18	20240202	12900	6.90	20240311	25200	-45.28	20230626	12900	6.90	20240311	2.77	N	225570	500	329 억		1539498	N	N	179	N	00	N
3	20240329	150956	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13790	-80	5	-0.58	1362842740	98935	81.98	13830	13960	13710	18030	9710	13870	13775.13	2.34	0	-20159	14343	14106	13953	13716	13563	14030	13640	329	4160	500	9700	10	1	65800770	9074	80.17	3.06	12	0.15	172.00	4505.00	25200	20230626	-45.28	12900	20240311	6.90	17950	-23.18	20240202	12900	6.90	20240311	25200	-45.28	20230626	12900	6.90	20240311	2.77	N	225570	500	329 억		1539498	N	N	406	N	00	N
4	20240329	140951	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13730	-140	5	-1.01	1091849870	79204	65.63	13830	13960	13710	18030	9710	13870	13785.29	2.34	0	-25568	14343	14106	13953	13716	13563	14030	13640	329	4160	500	9700	10	1	65800770	9034	79.83	3.05	12	0.12	172.00	4505.00	25200	20230626	-45.52	12900	20240311	6.43	17950	-23.51	20240202	12900	6.43	20240311	25200	-45.52	20230626	12900	6.43	20240311	2.77	N	225570	500	329 억		1539498	N	N	406	N	00	N
5	20240329	130937	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13730	-140	5	-1.01	921557800	66798	55.35	13830	13960	13710	18030	9710	13870	13796.19	2.34	0	-20231	14343	14106	13953	13716	13563	14030	13640	329	4160	500	9700	10	1	65800770	9034	79.83	3.05	12	0.10	172.00	4505.00	25200	20230626	-45.52	12900	20240311	6.43	17950	-23.51	20240202	12900	6.43	20240311	25200	-45.52	20230626	12900	6.43	20240311	2.77	N	225570	500	329 억		1539498	N	N	406	N	00	N
6	20240329	120946	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13750	-120	5	-0.87	819515270	59371	49.20	13830	13960	13710	18030	9710	13870	13803.29	2.34	0	-17728	14343	14106	13953	13716	13563	14030	13640	329	4160	500	9700	10	1	65800770	9048	79.94	3.05	12	0.09	172.00	4505.00	25200	20230626	-45.44	12900	20240311	6.59	17950	-23.40	20240202	12900	6.59	20240311	25200	-45.44	20230626	12900	6.59	20240311	2.77	N	225570	500	329 억		1539498	N	N	406	N	00	N
7	20240329	110935	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13770	-100	5	-0.72	680567550	49275	40.83	13830	13960	13710	18030	9710	13870	13811.62	2.34	0	-13193	14343	14106	13953	13716	13563	14030	13640	329	4160	500	9700	10	1	65800770	9061	80.06	3.06	12	0.07	172.00	4505.00	25200	20230626	-45.36	12900	20240311	6.74	17950	-23.29	20240202	12900	6.74	20240311	25200	-45.36	20230626	12900	6.74	20240311	2.77	N	225570	500	329 억		1539498	N	N	406	N	00	N
8	20240329	100936	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13870	0	3	0.00	382370340	27700	22.95	13830	13960	13710	18030	9710	13870	13803.98	2.34	0	-2049	14343	14106	13953	13716	13563	14030	13640	329	4160	500	9700	10	1	65800770	9127	80.64	3.08	12	0.04	172.00	4505.00	25200	20230626	-44.96	12900	20240311	7.52	17950	-22.73	20240202	12900	7.52	20240311	25200	-44.96	20230626	12900	7.52	20240311	2.77	N	225570	500	329 억		1539498	N	N	406	N	00	N
9	20240329	090935	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13720	-150	5	-1.08	142571150	10337	8.57	13830	13960	13720	18030	9710	13870	13792.31	2.34	0	-3523	14343	14106	13953	13716	13563	14030	13640	329	4160	500	9700	10	1	65800770	9028	79.77	3.05	12	0.02	172.00	4505.00	25200	20230626	-45.56	12900	20240311	6.36	17950	-23.57	20240202	12900	6.36	20240311	25200	-45.56	20230626	12900	6.36	20240311	2.77	N	225570	500	329 억		1539498	N	N	406	N	00	N
10	20240328	160942	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13870	-270	5	-1.91	1663189870	118791	81.78	14160	14190	13800	18380	9900	14140	14001.88	2.36	0	-10270	14326	14232	14146	14052	13966	14280	14100	329	4240	500	9890	10	1	65800770	9127	80.64	3.08	12	0.18	172.00	4505.00	25200	20230626	-44.96	12900	20240311	7.52	17950	-22.73	20240202	12900	7.52	20240311	25200	-44.96	20230626	12900	7.52	20240311	2.81	N	225570	500	329 억		1554781	N	N	406	N	00	N
11	20240328	150942	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13860	-280	5	-1.98	1495723640	106708	73.46	14160	14190	13850	18380	9900	14140	14016.98	2.36	0	-11283	14326	14232	14146	14052	13966	14280	14100	329	4240	500	9890	10	1	65800770	9120	80.58	3.08	12	0.16	172.00	4505.00	25200	20230626	-45.00	12900	20240311	7.44	17950	-22.79	20240202	12900	7.44	20240311	25200	-45.00	20230626	12900	7.44	20240311	2.81	N	225570	500	329 억		1554781	N	N	503	N	00	N
12	20240328	140930	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13990	-150	5	-1.06	1181019640	84112	57.90	14160	14190	13970	18380	9900	14140	14041.04	2.36	0	-7512	14326	14232	14146	14052	13966	14280	14100	329	4240	500	9890	10	1	65800770	9206	81.34	3.11	12	0.13	172.00	4505.00	25200	20230626	-44.48	12900	20240311	8.45	17950	-22.06	20240202	12900	8.45	20240311	25200	-44.48	20230626	12900	8.45	20240311	2.81	N	225570	500	329 억		1554781	N	N	503	N	00	N
13	20240328	130930	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14020	-120	5	-0.85	1058439320	75347	51.87	14160	14190	13980	18380	9900	14140	14047.53	2.36	0	-4578	14326	14232	14146	14052	13966	14280	14100	329	4240	500	9890	10	1	65800770	9225	81.51	3.11	12	0.11	172.00	4505.00	25200	20230626	-44.37	12900	20240311	8.68	17950	-21.89	20240202	12900	8.68	20240311	25200	-44.37	20230626	12900	8.68	20240311	2.81	N	225570	500	329 억		1554781	N	N	503	N	00	N
14	20240328	120935	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14040	-100	5	-0.71	790325640	56209	38.69	14160	14190	14010	18380	9900	14140	14060.48	2.36	0	874	14326	14232	14146	14052	13966	14280	14100	329	4240	500	9890	10	1	65800770	9238	81.63	3.12	12	0.09	172.00	4505.00	25200	20230626	-44.29	12900	20240311	8.84	17950	-21.78	20240202	12900	8.84	20240311	25200	-44.29	20230626	12900	8.84	20240311	2.81	N	225570	500	329 억		1554781	N	N	503	N	00	N
15	20240328	110937	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14030	-110	5	-0.78	671639480	47748	32.87	14160	14190	14020	18380	9900	14140	14066.34	2.36	0	602	14326	14232	14146	14052	13966	14280	14100	329	4240	500	9890	10	1	65800770	9232	81.57	3.11	12	0.07	172.00	4505.00	25200	20230626	-44.33	12900	20240311	8.76	17950	-21.84	20240202	12900	8.76	20240311	25200	-44.33	20230626	12900	8.76	20240311	2.81	N	225570	500	329 억		1554781	N	N	503	N	00	N
16	20240328	100951	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14070	-70	5	-0.50	542048530	38514	26.51	14160	14190	14020	18380	9900	14140	14074.06	2.36	0	866	14326	14232	14146	14052	13966	14280	14100	329	4240	500	9890	10	1	65800770	9258	81.80	3.12	12	0.06	172.00	4505.00	25200	20230626	-44.17	12900	20240311	9.07	17950	-21.62	20240202	12900	9.07	20240311	25200	-44.17	20230626	12900	9.07	20240311	2.81	N	225570	500	329 억		1554781	N	N	503	N	00	N
17	20240328	090950	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14140	0	3	0.00	126149780	8926	6.14	14160	14190	14050	18380	9900	14140	14132.85	2.36	0	-2438	14326	14232	14146	14052	13966	14280	14100	329	4240	500	9890	10	1	65800770	9304	82.21	3.14	12	0.01	172.00	4505.00	25200	20230626	-43.89	12900	20240311	9.61	17950	-21.23	20240202	12900	9.61	20240311	25200	-43.89	20230626	12900	9.61	20240311	2.81	N	225570	500	329 억		1554781	N	N	503	N	00	N
18	20240327	160946	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14140	40	2	0.28	2000269040	141316	89.69	14100	14240	14060	18330	9870	14100	14154.65	2.28	0	18915	14340	14220	14070	13950	13800	14280	14010	329	4230	500	9870	10	1	65800770	9304	82.21	3.14	12	0.21	172.00	4505.00	25200	20230626	-43.89	12900	20240311	9.61	17950	-21.23	20240202	12900	9.61	20240311	25200	-43.89	20230626	12900	9.61	20240311	2.84	N	225570	500	329 억		1497094	N	N	503	N	00	N
19	20240327	150947	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14080	-20	5	-0.14	1854145760	130960	83.12	14100	14240	14070	18330	9870	14100	14158.11	2.28	0	17680	14340	14220	14070	13950	13800	14280	14010	329	4230	500	9870	10	1	65800770	9265	81.86	3.13	12	0.20	172.00	4505.00	25200	20230626	-44.13	12900	20240311	9.15	17950	-21.56	20240202	12900	9.15	20240311	25200	-44.13	20230626	12900	9.15	20240311	2.84	N	225570	500	329 억		1497094	N	N	1071	N	00	N
20	20240327	140947	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14120	20	2	0.14	1563664250	110360	70.04	14100	14240	14080	18330	9870	14100	14168.76	2.28	0	17525	14340	14220	14070	13950	13800	14280	14010	329	4230	500	9870	10	1	65800770	9291	82.09	3.13	12	0.17	172.00	4505.00	25200	20230626	-43.97	12900	20240311	9.46	17950	-21.34	20240202	12900	9.46	20240311	25200	-43.97	20230626	12900	9.46	20240311	2.84	N	225570	500	329 억		1497094	N	N	1071	N	00	N
21	20240327	130945	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14170	70	2	0.50	1355680520	95666	60.72	14100	14240	14080	18330	9870	14100	14170.98	2.28	0	17174	14340	14220	14070	13950	13800	14280	14010	329	4230	500	9870	10	1	65800770	9324	82.38	3.15	12	0.15	172.00	4505.00	25200	20230626	-43.77	12900	20240311	9.84	17950	-21.06	20240202	12900	9.84	20240311	25200	-43.77	20230626	12900	9.84	20240311	2.84	N	225570	500	329 억		1497094	N	N	1071	N	00	N
22	20240327	120944	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14110	10	2	0.07	1192857330	84153	53.41	14100	14240	14080	18330	9870	14100	14174.86	2.28	0	13261	14340	14220	14070	13950	13800	14280	14010	329	4230	500	9870	10	1	65800770	9284	82.03	3.13	12	0.13	172.00	4505.00	25200	20230626	-44.01	12900	20240311	9.38	17950	-21.39	20240202	12900	9.38	20240311	25200	-44.01	20230626	12900	9.38	20240311	2.84	N	225570	500	329 억		1497094	N	N	1071	N	00	N
23	20240327	110944	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14150	50	2	0.35	1037565520	73162	46.43	14100	14240	14080	18330	9870	14100	14181.75	2.28	0	11824	14340	14220	14070	13950	13800	14280	14010	329	4230	500	9870	10	1	65800770	9311	82.27	3.14	12	0.11	172.00	4505.00	25200	20230626	-43.85	12900	20240311	9.69	17950	-21.17	20240202	12900	9.69	20240311	25200	-43.85	20230626	12900	9.69	20240311	2.84	N	225570	500	329 억		1497094	N	N	1071	N	00	N
24	20240327	100941	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14190	90	2	0.64	605256110	42679	27.09	14100	14240	14080	18330	9870	14100	14181.59	2.28	0	10518	14340	14220	14070	13950	13800	14280	14010	329	4230	500	9870	10	1	65800770	9337	82.50	3.15	12	0.06	172.00	4505.00	25200	20230626	-43.69	12900	20240311	10.00	17950	-20.95	20240202	12900	10.00	20240311	25200	-43.69	20230626	12900	10.00	20240311	2.84	N	225570	500	329 억		1497094	N	N	1071	N	00	N
25	20240327	090947	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14170	70	2	0.50	95365640	6740	4.28	14100	14200	14080	18330	9870	14100	14149.20	2.28	0	3284	14340	14220	14070	13950	13800	14280	14010	329	4230	500	9870	10	1	65800770	9324	82.38	3.15	12	0.01	172.00	4505.00	25200	20230626	-43.77	12900	20240311	9.84	17950	-21.06	20240202	12900	9.84	20240311	25200	-43.77	20230626	12900	9.84	20240311	2.84	N	225570	500	329 억		1497094	N	N	1071	N	00	N
26	20240326	160839	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14100	90	2	0.64	2201945210	156381	86.76	14030	14190	13920	18210	9810	14010	14080.63	2.26	0	17826	14203	14106	13953	13856	13703	14155	13905	329	4200	500	9800	10	1	65800770	9278	81.98	3.13	12	0.24	172.00	4505.00	25200	20230626	-44.05	12900	20240311	9.30	17950	-21.45	20240202	12900	9.30	20240311	25200	-44.05	20230626	12900	9.30	20240311	2.84	N	225570	500	329 억		1485147	N	N	1071	N	00	N
27	20240326	150933	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14070	60	2	0.43	2033057820	144399	80.11	14030	14190	13920	18210	9810	14010	14079.45	2.26	0	17276	14203	14106	13953	13856	13703	14155	13905	329	4200	500	9800	10	1	65800770	9258	81.80	3.12	12	0.22	172.00	4505.00	25200	20230626	-44.17	12900	20240311	9.07	17950	-21.62	20240202	12900	9.07	20240311	25200	-44.17	20230626	12900	9.07	20240311	2.84	N	225570	500	329 억		1485147	N	N	662	N	00	N
28	20240326	140931	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14080	70	2	0.50	1865107140	132455	73.49	14030	14190	13920	18210	9810	14010	14081.06	2.26	0	13278	14203	14106	13953	13856	13703	14155	13905	329	4200	500	9800	10	1	65800770	9265	81.86	3.13	12	0.20	172.00	4505.00	25200	20230626	-44.13	12900	20240311	9.15	17950	-21.56	20240202	12900	9.15	20240311	25200	-44.13	20230626	12900	9.15	20240311	2.84	N	225570	500	329 억		1485147	N	N	662	N	00	N
29	20240326	130926	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14020	10	2	0.07	1694141480	120282	66.73	14030	14190	13920	18210	9810	14010	14084.75	2.26	0	8661	14203	14106	13953	13856	13703	14155	13905	329	4200	500	9800	10	1	65800770	9225	81.51	3.11	12	0.18	172.00	4505.00	25200	20230626	-44.37	12900	20240311	8.68	17950	-21.89	20240202	12900	8.68	20240311	25200	-44.37	20230626	12900	8.68	20240311	2.84	N	225570	500	329 억		1485147	N	N	662	N	00	N
30	20240326	120927	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14100	90	2	0.64	1402259760	99513	55.21	14030	14190	13920	18210	9810	14010	14091.22	2.26	0	10383	14203	14106	13953	13856	13703	14155	13905	329	4200	500	9800	10	1	65800770	9278	81.98	3.13	12	0.15	172.00	4505.00	25200	20230626	-44.05	12900	20240311	9.30	17950	-21.45	20240202	12900	9.30	20240311	25200	-44.05	20230626	12900	9.30	20240311	2.84	N	225570	500	329 억		1485147	N	N	662	N	00	N
31	20240326	110924	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14090	80	2	0.57	1220602640	86619	48.06	14030	14190	13920	18210	9810	14010	14091.63	2.26	0	8138	14203	14106	13953	13856	13703	14155	13905	329	4200	500	9800	10	1	65800770	9271	81.92	3.13	12	0.13	172.00	4505.00	25200	20230626	-44.09	12900	20240311	9.22	17950	-21.50	20240202	12900	9.22	20240311	25200	-44.09	20230626	12900	9.22	20240311	2.84	N	225570	500	329 억		1485147	N	N	662	N	00	N
32	20240326	100935	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14140	130	2	0.93	982699710	69737	38.69	14030	14190	13920	18210	9810	14010	14091.51	2.26	0	10109	14203	14106	13953	13856	13703	14155	13905	329	4200	500	9800	10	1	65800770	9304	82.21	3.14	12	0.11	172.00	4505.00	25200	20230626	-43.89	12900	20240311	9.61	17950	-21.23	20240202	12900	9.61	20240311	25200	-43.89	20230626	12900	9.61	20240311	2.84	N	225570	500	329 억		1485147	N	N	662	N	00	N
33	20240326	090933	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13990	-20	5	-0.14	109634030	7829	4.34	14030	14030	13930	18210	9810	14010	14003.58	2.26	0	-4350	14203	14106	13953	13856	13703	14155	13905	329	4200	500	9800	10	1	65800770	9206	81.34	3.11	12	0.01	172.00	4505.00	25200	20230626	-44.48	12900	20240311	8.45	17950	-22.06	20240202	12900	8.45	20240311	25200	-44.48	20230626	12900	8.45	20240311	2.84	N	225570	500	329 억		1485147	N	N	662	N	00	N
34	20240325	161005	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14010	220	2	1.60	2513906400	179877	174.06	13840	14050	13800	17920	9660	13790	13976.20	2.21	0	34555	14016	13902	13726	13612	13436	13815	13525	329	4130	500	9650	10	1	65800770	9219	81.45	3.11	12	0.27	172.00	4505.00	25200	20230626	-44.40	12900	20240311	8.60	17950	-21.95	20240202	12900	8.60	20240311	25200	-44.40	20230626	12900	8.60	20240311	2.80	N	225570	500	329 억		1451481	N	N	662	N	00	N
35	20240325	151007	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14010	220	2	1.60	2404425830	172061	166.50	13840	14050	13800	17920	9660	13790	13974.80	2.21	0	35579	14016	13902	13726	13612	13436	13815	13525	329	4130	500	9650	10	1	65800770	9219	81.45	3.11	12	0.26	172.00	4505.00	25200	20230626	-44.40	12900	20240311	8.60	17950	-21.95	20240202	12900	8.60	20240311	25200	-44.40	20230626	12900	8.60	20240311	2.80	N	225570	500	329 억		1451481	N	N	282	N	00	N
36	20240325	141005	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14000	210	2	1.52	2192967630	156957	151.88	13840	14050	13800	17920	9660	13790	13972.35	2.21	0	33352	14016	13902	13726	13612	13436	13815	13525	329	4130	500	9650	10	1	65800770	9212	81.40	3.11	12	0.24	172.00	4505.00	25200	20230626	-44.44	12900	20240311	8.53	17950	-22.01	20240202	12900	8.53	20240311	25200	-44.44	20230626	12900	8.53	20240311	2.80	N	225570	500	329 억		1451481	N	N	282	N	00	N
37	20240325	131006	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14000	210	2	1.52	2057633840	147288	142.52	13840	14050	13800	17920	9660	13790	13970.75	2.21	0	32405	14016	13902	13726	13612	13436	13815	13525	329	4130	500	9650	10	1	65800770	9212	81.40	3.11	12	0.22	172.00	4505.00	25200	20230626	-44.44	12900	20240311	8.53	17950	-22.01	20240202	12900	8.53	20240311	25200	-44.44	20230626	12900	8.53	20240311	2.80	N	225570	500	329 억		1451481	N	N	282	N	00	N
38	20240325	121008	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13990	200	2	1.45	1909132870	136683	132.26	13840	14050	13800	17920	9660	13790	13968.25	2.21	0	30878	14016	13902	13726	13612	13436	13815	13525	329	4130	500	9650	10	1	65800770	9206	81.34	3.11	12	0.21	172.00	4505.00	25200	20230626	-44.48	12900	20240311	8.45	17950	-22.06	20240202	12900	8.45	20240311	25200	-44.48	20230626	12900	8.45	20240311	2.80	N	225570	500	329 억		1451481	N	N	282	N	00	N
39	20240325	111006	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14020	230	2	1.67	1646108880	117900	114.09	13840	14050	13800	17920	9660	13790	13962.64	2.21	0	27341	14016	13902	13726	13612	13436	13815	13525	329	4130	500	9650	10	1	65800770	9225	81.51	3.11	12	0.18	172.00	4505.00	25200	20230626	-44.37	12900	20240311	8.68	17950	-21.89	20240202	12900	8.68	20240311	25200	-44.37	20230626	12900	8.68	20240311	2.80	N	225570	500	329 억		1451481	N	N	282	N	00	N
40	20240325	101007	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14040	250	2	1.81	1292492240	92649	89.65	13840	14050	13800	17920	9660	13790	13951.29	2.21	0	25382	14016	13902	13726	13612	13436	13815	13525	329	4130	500	9650	10	1	65800770	9238	81.63	3.12	12	0.14	172.00	4505.00	25200	20230626	-44.29	12900	20240311	8.84	17950	-21.78	20240202	12900	8.84	20240311	25200	-44.29	20230626	12900	8.84	20240311	2.80	N	225570	500	329 억		1451481	N	N	282	N	00	N
41	20240325	091010	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13830	40	2	0.29	297013620	21463	20.77	13840	13900	13800	17920	9660	13790	13839.56	2.21	0	-748	14016	13902	13726	13612	13436	13815	13525	329	4130	500	9650	10	1	65800770	9100	80.41	3.07	12	0.03	172.00	4505.00	25200	20230626	-45.12	12900	20240311	7.21	17950	-22.95	20240202	12900	7.21	20240311	25200	-45.12	20230626	12900	7.21	20240311	2.80	N	225570	500	329 억		1451481	N	N	282	N	00	N
42	20240322	161009	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13790	170	2	1.25	1411212850	102658	58.01	13800	13840	13550	17700	9540	13620	13747.59	2.17	0	18258	14166	13892	13746	13472	13326	13820	13400	329	4080	500	9530	10	1	65800770	9074	128.88	3.36	12	0.16	107.00	4103.00	25200	20230626	-45.28	12900	20240311	6.90	17950	-23.18	20240202	12900	6.90	20240311	25200	-45.28	20230626	12900	6.90	20240311	2.80	N	225570	500	329 억		1431068	N	N	282	N	00	N
43	20240322	151010	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13780	160	2	1.17	1333226350	96998	54.81	13800	13840	13550	17700	9540	13620	13745.87	2.17	0	17974	14166	13892	13746	13472	13326	13820	13400	329	4080	500	9530	10	1	65800770	9067	128.79	3.36	12	0.15	107.00	4103.00	25200	20230626	-45.32	12900	20240311	6.82	17950	-23.23	20240202	12900	6.82	20240311	25200	-45.32	20230626	12900	6.82	20240311	2.80	N	225570	500	329 억		1431068	N	N	1064	N	00	N
44	20240322	140958	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13750	130	2	0.95	1192267970	86759	49.02	13800	13840	13550	17700	9540	13620	13743.38	2.17	0	18214	14166	13892	13746	13472	13326	13820	13400	329	4080	500	9530	10	1	65800770	9048	128.50	3.35	12	0.13	107.00	4103.00	25200	20230626	-45.44	12900	20240311	6.59	17950	-23.40	20240202	12900	6.59	20240311	25200	-45.44	20230626	12900	6.59	20240311	2.80	N	225570	500	329 억		1431068	N	N	1064	N	00	N
45	20240322	131004	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13750	130	2	0.95	1109463740	80740	45.62	13800	13840	13550	17700	9540	13620	13742.35	2.17	0	17686	14166	13892	13746	13472	13326	13820	13400	329	4080	500	9530	10	1	65800770	9048	128.50	3.35	12	0.12	107.00	4103.00	25200	20230626	-45.44	12900	20240311	6.59	17950	-23.40	20240202	12900	6.59	20240311	25200	-45.44	20230626	12900	6.59	20240311	2.80	N	225570	500	329 억		1431068	N	N	1064	N	00	N
46	20240322	121000	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13770	150	2	1.10	978037800	71222	40.24	13800	13840	13550	17700	9540	13620	13733.46	2.17	0	14566	14166	13892	13746	13472	13326	13820	13400	329	4080	500	9530	10	1	65800770	9061	128.69	3.36	12	0.11	107.00	4103.00	25200	20230626	-45.36	12900	20240311	6.74	17950	-23.29	20240202	12900	6.74	20240311	25200	-45.36	20230626	12900	6.74	20240311	2.80	N	225570	500	329 억		1431068	N	N	1064	N	00	N
47	20240322	111009	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13780	160	2	1.17	700996810	51143	28.90	13800	13810	13550	17700	9540	13620	13707.91	2.17	0	10163	14166	13892	13746	13472	13326	13820	13400	329	4080	500	9530	10	1	65800770	9067	128.79	3.36	12	0.08	107.00	4103.00	25200	20230626	-45.32	12900	20240311	6.82	17950	-23.23	20240202	12900	6.82	20240311	25200	-45.32	20230626	12900	6.82	20240311	2.80	N	225570	500	329 억		1431068	N	N	1064	N	00	N
48	20240322	100959	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13700	80	2	0.59	377385740	27603	15.60	13800	13800	13550	17700	9540	13620	13673.38	2.17	0	-1826	14166	13892	13746	13472	13326	13820	13400	329	4080	500	9530	10	1	65800770	9015	128.04	3.34	12	0.04	107.00	4103.00	25200	20230626	-45.63	12900	20240311	6.20	17950	-23.68	20240202	12900	6.20	20240311	25200	-45.63	20230626	12900	6.20	20240311	2.80	N	225570	500	329 억		1431068	N	N	1064	N	00	N
49	20240322	090959	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13610	-10	5	-0.07	141250350	10318	5.83	13800	13800	13550	17700	9540	13620	13695.26	2.17	0	-4271	14166	13892	13746	13472	13326	13820	13400	329	4080	500	9530	10	1	65800770	8955	127.20	3.32	12	0.02	107.00	4103.00	25200	20230626	-45.99	12900	20240311	5.50	17950	-24.18	20240202	12900	5.50	20240311	25200	-45.99	20230626	12900	5.50	20240311	2.80	N	225570	500	329 억		1431068	N	N	1064	N	00	N
50	20240321	161005	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13620	-150	5	-1.09	2408876050	174949	150.63	13800	14020	13600	17900	9640	13770	13769.27	2.29	0	-60143	14090	13930	13850	13690	13610	13890	13650	329	4130	500	9630	10	1	65800770	8962	127.29	3.32	12	0.27	107.00	4103.00	25200	20230626	-45.95	12900	20240311	5.58	17950	-24.12	20240202	12900	5.58	20240311	25200	-45.95	20230626	12900	5.58	20240311	2.79	N	225570	500	329 억		1503721	N	N	1064	N	00	N
51	20240321	151000	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13650	-120	5	-0.87	2278740810	165391	142.40	13800	14020	13610	17900	9640	13770	13777.90	2.29	0	-56099	14090	13930	13850	13690	13610	13890	13650	329	4130	500	9630	10	1	65800770	8982	127.57	3.33	12	0.25	107.00	4103.00	25200	20230626	-45.83	12900	20240311	5.81	17950	-23.96	20240202	12900	5.81	20240311	25200	-45.83	20230626	12900	5.81	20240311	2.79	N	225570	500	329 억		1503721	N	N	270	N	00	N
52	20240321	141000	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13710	-60	5	-0.44	1662354530	120294	103.57	13800	14020	13700	17900	9640	13770	13819.10	2.29	0	-31928	14090	13930	13850	13690	13610	13890	13650	329	4130	500	9630	10	1	65800770	9021	128.13	3.34	12	0.18	107.00	4103.00	25200	20230626	-45.60	12900	20240311	6.28	17950	-23.62	20240202	12900	6.28	20240311	25200	-45.60	20230626	12900	6.28	20240311	2.79	N	225570	500	329 억		1503721	N	N	270	N	00	N
53	20240321	130949	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13720	-50	5	-0.36	1434532200	103680	89.27	13800	14020	13700	17900	9640	13770	13836.15	2.29	0	-26761	14090	13930	13850	13690	13610	13890	13650	329	4130	500	9630	10	1	65800770	9028	128.22	3.34	12	0.16	107.00	4103.00	25200	20230626	-45.56	12900	20240311	6.36	17950	-23.57	20240202	12900	6.36	20240311	25200	-45.56	20230626	12900	6.36	20240311	2.79	N	225570	500	329 억		1503721	N	N	270	N	00	N
54	20240321	121002	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13770	0	3	0.00	1263515050	91224	78.54	13800	14020	13700	17900	9640	13770	13850.69	2.29	0	-22250	14090	13930	13850	13690	13610	13890	13650	329	4130	500	9630	10	1	65800770	9061	128.69	3.36	12	0.14	107.00	4103.00	25200	20230626	-45.36	12900	20240311	6.74	17950	-23.29	20240202	12900	6.74	20240311	25200	-45.36	20230626	12900	6.74	20240311	2.79	N	225570	500	329 억		1503721	N	N	270	N	00	N
55	20240321	110959	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13760	-10	5	-0.07	1005145470	72403	62.34	13800	14020	13750	17900	9640	13770	13882.65	2.29	0	-15196	14090	13930	13850	13690	13610	13890	13650	329	4130	500	9630	10	1	65800770	9054	128.60	3.35	12	0.11	107.00	4103.00	25200	20230626	-45.40	12900	20240311	6.67	17950	-23.34	20240202	12900	6.67	20240311	25200	-45.40	20230626	12900	6.67	20240311	2.79	N	225570	500	329 억		1503721	N	N	270	N	00	N
56	20240321	101004	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13830	60	2	0.44	742087690	53329	45.92	13800	14020	13750	17900	9640	13770	13915.27	2.29	0	-2968	14090	13930	13850	13690	13610	13890	13650	329	4130	500	9630	10	1	65800770	9100	129.25	3.37	12	0.08	107.00	4103.00	25200	20230626	-45.12	12900	20240311	7.21	17950	-22.95	20240202	12900	7.21	20240311	25200	-45.12	20230626	12900	7.21	20240311	2.79	N	225570	500	329 억		1503721	N	N	270	N	00	N
57	20240321	091007	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13950	180	2	1.31	299396650	21486	18.50	13800	14000	13750	17900	9640	13770	13934.50	2.29	0	-6171	14090	13930	13850	13690	13610	13890	13650	329	4130	500	9630	10	1	65800770	9179	130.37	3.40	12	0.03	107.00	4103.00	25200	20230626	-44.64	12900	20240311	8.14	17950	-22.28	20240202	12900	8.14	20240311	25200	-44.64	20230626	12900	8.14	20240311	2.79	N	225570	500	329 억		1503721	N	N	270	N	00	N
58	20240320	160951	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13770	-70	5	-0.51	1564758720	112727	98.54	13900	14010	13770	17990	9690	13840	13881.55	2.29	0	-5460	14113	13976	13843	13706	13573	14045	13775	329	4150	500	9680	10	1	65800770	9061	128.69	3.36	12	0.17	107.00	4103.00	25200	20230626	-45.36	12900	20240311	6.74	17950	-23.29	20240202	12900	6.74	20240311	25200	-45.36	20230626	12900	6.74	20240311	2.78	N	225570	500	329 억		1504152	N	N	270	N	00	N
59	20240320	150954	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13800	-40	5	-0.29	1439250550	103619	90.58	13900	14010	13790	17990	9690	13840	13890.01	2.29	0	-7799	14113	13976	13843	13706	13573	14045	13775	329	4150	500	9680	10	1	65800770	9081	128.97	3.36	12	0.16	107.00	4103.00	25200	20230626	-45.24	12900	20240311	6.98	17950	-23.12	20240202	12900	6.98	20240311	25200	-45.24	20230626	12900	6.98	20240311	2.78	N	225570	500	329 억		1504152	N	N	3439	N	00	N
60	20240320	140958	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13850	10	2	0.07	1210315610	87060	76.10	13900	14010	13790	17990	9690	13840	13902.35	2.29	0	-8002	14113	13976	13843	13706	13573	14045	13775	329	4150	500	9680	10	1	65800770	9113	129.44	3.38	12	0.13	107.00	4103.00	25200	20230626	-45.04	12900	20240311	7.36	17950	-22.84	20240202	12900	7.36	20240311	25200	-45.04	20230626	12900	7.36	20240311	2.78	N	225570	500	329 억		1504152	N	N	3439	N	00	N
61	20240320	130958	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13890	50	2	0.36	1088304070	78263	68.41	13900	14010	13790	17990	9690	13840	13906.04	2.29	0	-7475	14113	13976	13843	13706	13573	14045	13775	329	4150	500	9680	10	1	65800770	9140	129.81	3.39	12	0.12	107.00	4103.00	25200	20230626	-44.88	12900	20240311	7.67	17950	-22.62	20240202	12900	7.67	20240311	25200	-44.88	20230626	12900	7.67	20240311	2.78	N	225570	500	329 억		1504152	N	N	3439	N	00	N
62	20240320	120952	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13890	50	2	0.36	984599850	70802	61.89	13900	14010	13790	17990	9690	13840	13906.73	2.29	0	-8051	14113	13976	13843	13706	13573	14045	13775	329	4150	500	9680	10	1	65800770	9140	129.81	3.39	12	0.11	107.00	4103.00	25200	20230626	-44.88	12900	20240311	7.67	17950	-22.62	20240202	12900	7.67	20240311	25200	-44.88	20230626	12900	7.67	20240311	2.78	N	225570	500	329 억		1504152	N	N	3439	N	00	N
63	20240320	110953	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13840	0	3	0.00	864042640	62106	54.29	13900	14010	13790	17990	9690	13840	13912.82	2.29	0	-7169	14113	13976	13843	13706	13573	14045	13775	329	4150	500	9680	10	1	65800770	9107	129.35	3.37	12	0.09	107.00	4103.00	25200	20230626	-45.08	12900	20240311	7.29	17950	-22.90	20240202	12900	7.29	20240311	25200	-45.08	20230626	12900	7.29	20240311	2.78	N	225570	500	329 억		1504152	N	N	3439	N	00	N
64	20240320	100948	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13880	40	2	0.29	616833010	44261	38.69	13900	14010	13870	17990	9690	13840	13937.08	2.29	0	2400	14113	13976	13843	13706	13573	14045	13775	329	4150	500	9680	10	1	65800770	9133	129.72	3.38	12	0.07	107.00	4103.00	25200	20230626	-44.92	12900	20240311	7.60	17950	-22.67	20240202	12900	7.60	20240311	25200	-44.92	20230626	12900	7.60	20240311	2.78	N	225570	500	329 억		1504152	N	N	3439	N	00	N
65	20240320	090952	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13960	120	2	0.87	105493200	7574	6.62	13900	13990	13870	17990	9690	13840	13932.87	2.29	0	2160	14113	13976	13843	13706	13573	14045	13775	329	4150	500	9680	10	1	65800770	9186	130.47	3.40	12	0.01	107.00	4103.00	25200	20230626	-44.60	12900	20240311	8.22	17950	-22.23	20240202	12900	8.22	20240311	25200	-44.60	20230626	12900	8.22	20240311	2.78	N	225570	500	329 억		1504152	N	N	3439	N	00	N
66	20240319	160942	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13840	-40	5	-0.29	1573993170	113955	102.57	13710	13980	13710	18040	9720	13880	13812.37	2.26	0	7355	14146	14012	13936	13802	13726	13975	13765	329	4160	500	9710	10	1	65800770	9107	129.35	3.37	12	0.17	107.00	4103.00	25200	20230626	-45.08	12900	20240311	7.29	17950	-22.90	20240202	12900	7.29	20240311	25200	-45.08	20230626	12900	7.29	20240311	2.79	N	225570	500	329 억		1485915	N	N	3439	N	00	N
67	20240319	150952	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13750	-130	5	-0.94	1468057800	106266	95.65	13710	13980	13710	18040	9720	13880	13814.93	2.26	0	4369	14146	14012	13936	13802	13726	13975	13765	329	4160	500	9710	10	1	65800770	9048	128.50	3.35	12	0.16	107.00	4103.00	25200	20230626	-45.44	12900	20240311	6.59	17950	-23.40	20240202	12900	6.59	20240311	25200	-45.44	20230626	12900	6.59	20240311	2.79	N	225570	500	329 억		1485915	N	N	971	N	00	N
68	20240319	140952	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13780	-100	5	-0.72	1167704960	84411	75.98	13710	13980	13710	18040	9720	13880	13833.56	2.26	0	-2565	14146	14012	13936	13802	13726	13975	13765	329	4160	500	9710	10	1	65800770	9067	128.79	3.36	12	0.13	107.00	4103.00	25200	20230626	-45.32	12900	20240311	6.82	17950	-23.23	20240202	12900	6.82	20240311	25200	-45.32	20230626	12900	6.82	20240311	2.79	N	225570	500	329 억		1485915	N	N	971	N	00	N
69	20240319	130920	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13850	-30	5	-0.22	934699760	67503	60.76	13710	13980	13710	18040	9720	13880	13846.79	2.26	0	-3016	14146	14012	13936	13802	13726	13975	13765	329	4160	500	9710	10	1	65800770	9113	129.44	3.38	12	0.10	107.00	4103.00	25200	20230626	-45.04	12900	20240311	7.36	17950	-22.84	20240202	12900	7.36	20240311	25200	-45.04	20230626	12900	7.36	20240311	2.79	N	225570	500	329 억		1485915	N	N	971	N	00	N
70	20240319	120945	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13860	-20	5	-0.14	787886980	56898	51.22	13710	13980	13710	18040	9720	13880	13847.36	2.26	0	-1033	14146	14012	13936	13802	13726	13975	13765	329	4160	500	9710	10	1	65800770	9120	129.53	3.38	12	0.09	107.00	4103.00	25200	20230626	-45.00	12900	20240311	7.44	17950	-22.79	20240202	12900	7.44	20240311	25200	-45.00	20230626	12900	7.44	20240311	2.79	N	225570	500	329 억		1485915	N	N	971	N	00	N
71	20240319	110948	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13900	20	2	0.14	655946370	47407	42.67	13710	13980	13710	18040	9720	13880	13836.49	2.26	0	-1124	14146	14012	13936	13802	13726	13975	13765	329	4160	500	9710	10	1	65800770	9146	129.91	3.39	12	0.07	107.00	4103.00	25200	20230626	-44.84	12900	20240311	7.75	17950	-22.56	20240202	12900	7.75	20240311	25200	-44.84	20230626	12900	7.75	20240311	2.79	N	225570	500	329 억		1485915	N	N	971	N	00	N
72	20240319	100951	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13960	80	2	0.58	516564280	37382	33.65	13710	13970	13710	18040	9720	13880	13818.53	2.26	0	-127	14146	14012	13936	13802	13726	13975	13765	329	4160	500	9710	10	1	65800770	9186	130.47	3.40	12	0.06	107.00	4103.00	25200	20230626	-44.60	12900	20240311	8.22	17950	-22.23	20240202	12900	8.22	20240311	25200	-44.60	20230626	12900	8.22	20240311	2.79	N	225570	500	329 억		1485915	N	N	971	N	00	N
73	20240319	090951	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13810	-70	5	-0.50	166924930	12126	10.91	13710	13850	13710	18040	9720	13880	13765.85	2.26	0	-3077	14146	14012	13936	13802	13726	13975	13765	329	4160	500	9710	10	1	65800770	9087	129.07	3.37	12	0.02	107.00	4103.00	25200	20230626	-45.20	12900	20240311	7.05	17950	-23.06	20240202	12900	7.05	20240311	25200	-45.20	20230626	12900	7.05	20240311	2.79	N	225570	500	329 억		1485915	N	N	971	N	00	N
74	20240318	160944	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13880	-120	5	-0.86	1539658010	110435	81.82	13970	14070	13860	18200	9800	14000	13941.82	2.27	0	432	14173	14086	13923	13836	13673	14005	13755	329	4200	500	9800	10	1	65800770	9133	129.72	3.38	12	0.17	107.00	4103.00	25200	20230626	-44.92	12900	20240311	7.60	17950	-22.67	20240202	12900	7.60	20240311	25200	-44.92	20230626	12900	7.60	20240311	2.81	N	225570	500	329 억		1496427	N	N	971	N	00	N
75	20240318	150943	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13920	-80	5	-0.57	1443101460	103487	76.67	13970	14070	13860	18200	9800	14000	13944.74	2.27	0	1286	14173	14086	13923	13836	13673	14005	13755	329	4200	500	9800	10	1	65800770	9159	130.09	3.39	12	0.16	107.00	4103.00	25200	20230626	-44.76	12900	20240311	7.91	17950	-22.45	20240202	12900	7.91	20240311	25200	-44.76	20230626	12900	7.91	20240311	2.81	N	225570	500	329 억		1496427	N	N	761	N	00	N
76	20240318	140944	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13910	-90	5	-0.64	1293254680	92699	68.68	13970	14070	13860	18200	9800	14000	13951.10	2.27	0	-264	14173	14086	13923	13836	13673	14005	13755	329	4200	500	9800	10	1	65800770	9153	130.00	3.39	12	0.14	107.00	4103.00	25200	20230626	-44.80	12900	20240311	7.83	17950	-22.51	20240202	12900	7.83	20240311	25200	-44.80	20230626	12900	7.83	20240311	2.81	N	225570	500	329 억		1496427	N	N	761	N	00	N
77	20240318	130943	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13890	-110	5	-0.79	1039132960	74443	55.15	13970	14070	13870	18200	9800	14000	13958.75	2.27	0	-4172	14173	14086	13923	13836	13673	14005	13755	329	4200	500	9800	10	1	65800770	9140	129.81	3.39	12	0.11	107.00	4103.00	25200	20230626	-44.88	12900	20240311	7.67	17950	-22.62	20240202	12900	7.67	20240311	25200	-44.88	20230626	12900	7.67	20240311	2.81	N	225570	500	329 억		1496427	N	N	761	N	00	N
78	20240318	120937	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13910	-90	5	-0.64	882398100	63167	46.80	13970	14070	13870	18200	9800	14000	13969.27	2.27	0	429	14173	14086	13923	13836	13673	14005	13755	329	4200	500	9800	10	1	65800770	9153	130.00	3.39	12	0.10	107.00	4103.00	25200	20230626	-44.80	12900	20240311	7.83	17950	-22.51	20240202	12900	7.83	20240311	25200	-44.80	20230626	12900	7.83	20240311	2.81	N	225570	500	329 억		1496427	N	N	761	N	00	N
79	20240318	110946	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13900	-100	5	-0.71	794189730	56829	42.10	13970	14070	13870	18200	9800	14000	13975.06	2.27	0	189	14173	14086	13923	13836	13673	14005	13755	329	4200	500	9800	10	1	65800770	9146	129.91	3.39	12	0.09	107.00	4103.00	25200	20230626	-44.84	12900	20240311	7.75	17950	-22.56	20240202	12900	7.75	20240311	25200	-44.84	20230626	12900	7.75	20240311	2.81	N	225570	500	329 억		1496427	N	N	761	N	00	N
80	20240318	100944	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14000	0	3	0.00	565524250	40403	29.93	13970	14070	13890	18200	9800	14000	13997.08	2.27	0	757	14173	14086	13923	13836	13673	14005	13755	329	4200	500	9800	10	1	65800770	9212	130.84	3.41	12	0.06	107.00	4103.00	25200	20230626	-44.44	12900	20240311	8.53	17950	-22.01	20240202	12900	8.53	20240311	25200	-44.44	20230626	12900	8.53	20240311	2.81	N	225570	500	329 억		1496427	N	N	761	N	00	N
81	20240318	090943	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14000	0	3	0.00	153105860	10971	8.13	13970	14010	13890	18200	9800	14000	13955.34	2.27	0	605	14173	14086	13923	13836	13673	14005	13755	329	4200	500	9800	10	1	65800770	9212	130.84	3.41	12	0.02	107.00	4103.00	25200	20230626	-44.44	12900	20240311	8.53	17950	-22.01	20240202	12900	8.53	20240311	25200	-44.44	20230626	12900	8.53	20240311	2.81	N	225570	500	329 억		1496427	N	N	761	N	00	N
82	20240315	160934	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14000	0	3	0.00	1850941260	133175	37.74	14010	14010	13760	18200	9800	14000	13898.16	2.28	0	-13725	14406	14202	13906	13702	13406	14305	13805	329	4200	500	9800	10	1	65800770	9212	130.84	3.41	12	0.20	107.00	4103.00	25200	20230626	-44.44	12900	20240311	8.53	17950	-22.01	20240202	12900	8.53	20240311	25200	-44.44	20230626	12900	8.53	20240311	2.81	N	225570	500	329 억		1501572	N	N	761	N	00	N
83	20240315	150904	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13910	-90	5	-0.64	1661038750	119586	33.89	14010	14010	13760	18200	9800	14000	13889.75	2.28	0	-16759	14406	14202	13906	13702	13406	14305	13805	329	4200	500	9800	10	1	65800770	9153	130.00	3.39	12	0.18	107.00	4103.00	25200	20230626	-44.80	12900	20240311	7.83	17950	-22.51	20240202	12900	7.83	20240311	25200	-44.80	20230626	12900	7.83	20240311	2.81	N	225570	500	329 억		1501572	N	N	2790	N	00	N
84	20240315	140845	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13850	-150	5	-1.07	1497008450	107778	30.54	14010	14010	13760	18200	9800	14000	13889.57	2.28	0	-17313	14406	14202	13906	13702	13406	14305	13805	329	4200	500	9800	10	1	65800770	9113	129.44	3.38	12	0.16	107.00	4103.00	25200	20230626	-45.04	12900	20240311	7.36	17950	-22.84	20240202	12900	7.36	20240311	25200	-45.04	20230626	12900	7.36	20240311	2.81	N	225570	500	329 억		1501572	N	N	2790	N	00	N
85	20240315	130934	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13920	-80	5	-0.57	1212248000	87309	24.74	14010	14010	13760	18200	9800	14000	13884.35	2.28	0	-18381	14406	14202	13906	13702	13406	14305	13805	329	4200	500	9800	10	1	65800770	9159	130.09	3.39	12	0.13	107.00	4103.00	25200	20230626	-44.76	12900	20240311	7.91	17950	-22.45	20240202	12900	7.91	20240311	25200	-44.76	20230626	12900	7.91	20240311	2.81	N	225570	500	329 억		1501572	N	N	2790	N	00	N
86	20240315	120934	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13930	-70	5	-0.50	1053369870	75900	21.51	14010	14010	13760	18200	9800	14000	13878.12	2.28	0	-16659	14406	14202	13906	13702	13406	14305	13805	329	4200	500	9800	10	1	65800770	9166	130.19	3.40	12	0.12	107.00	4103.00	25200	20230626	-44.72	12900	20240311	7.98	17950	-22.40	20240202	12900	7.98	20240311	25200	-44.72	20230626	12900	7.98	20240311	2.81	N	225570	500	329 억		1501572	N	N	2790	N	00	N
87	20240315	110931	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13930	-70	5	-0.50	864176250	62272	17.65	14010	14010	13760	18200	9800	14000	13877.11	2.28	0	-16470	14406	14202	13906	13702	13406	14305	13805	329	4200	500	9800	10	1	65800770	9166	130.19	3.40	12	0.09	107.00	4103.00	25200	20230626	-44.72	12900	20240311	7.98	17950	-22.40	20240202	12900	7.98	20240311	25200	-44.72	20230626	12900	7.98	20240311	2.81	N	225570	500	329 억		1501572	N	N	2790	N	00	N
88	20240315	100933	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13950	-50	5	-0.36	670846880	48398	13.71	14010	14010	13760	18200	9800	14000	13860.56	2.28	0	-18486	14406	14202	13906	13702	13406	14305	13805	329	4200	500	9800	10	1	65800770	9179	130.37	3.40	12	0.07	107.00	4103.00	25200	20230626	-44.64	12900	20240311	8.14	17950	-22.28	20240202	12900	8.14	20240311	25200	-44.64	20230626	12900	8.14	20240311	2.81	N	225570	500	329 억		1501572	N	N	2790	N	00	N
89	20240315	090939	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13820	-180	5	-1.29	286710960	20633	5.85	14010	14010	13790	18200	9800	14000	13894.88	2.28	0	-5480	14406	14202	13906	13702	13406	14305	13805	329	4200	500	9800	10	1	65800770	9094	129.16	3.37	12	0.03	107.00	4103.00	25200	20230626	-45.16	12900	20240311	7.13	17950	-23.01	20240202	12900	7.13	20240311	25200	-45.16	20230626	12900	7.13	20240311	2.81	N	225570	500	329 억		1501572	N	N	2790	N	00	N
90	20240314	160923	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14000	260	2	1.89	4882042930	350243	232.31	13750	14110	13610	17860	9620	13740	13938.99	2.24	0	32186	13946	13842	13636	13532	13326	13895	13585	329	4120	500	9610	10	1	65800770	9212	130.84	3.41	12	0.53	107.00	4103.00	25200	20230626	-44.44	12900	20240311	8.53	17950	-22.01	20240202	12900	8.53	20240311	25200	-44.44	20230626	12900	8.53	20240311	2.79	N	225570	500	329 억		1472023	N	N	2790	N	00	N
91	20240314	150928	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14050	310	2	2.26	4647382530	333501	221.21	13750	14110	13610	17860	9620	13740	13935.16	2.24	0	36259	13946	13842	13636	13532	13326	13895	13585	329	4120	500	9610	10	1	65800770	9245	131.31	3.42	12	0.51	107.00	4103.00	25200	20230626	-44.25	12900	20240311	8.91	17950	-21.73	20240202	12900	8.91	20240311	25200	-44.25	20230626	12900	8.91	20240311	2.79	N	225570	500	329 억		1472023	N	N	10	N	00	N
92	20240314	140927	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14060	320	2	2.33	3984255260	286401	189.97	13750	14110	13610	17860	9620	13740	13911.48	2.24	0	43635	13946	13842	13636	13532	13326	13895	13585	329	4120	500	9610	10	1	65800770	9252	131.40	3.43	12	0.44	107.00	4103.00	25200	20230626	-44.21	12900	20240311	8.99	17950	-21.67	20240202	12900	8.99	20240311	25200	-44.21	20230626	12900	8.99	20240311	2.79	N	225570	500	329 억		1472023	N	N	10	N	00	N
93	20240314	130925	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13950	210	2	1.53	2980613910	214923	142.56	13750	14060	13610	17860	9620	13740	13868.31	2.24	0	19670	13946	13842	13636	13532	13326	13895	13585	329	4120	500	9610	10	1	65800770	9179	130.37	3.40	12	0.33	107.00	4103.00	25200	20230626	-44.64	12900	20240311	8.14	17950	-22.28	20240202	12900	8.14	20240311	25200	-44.64	20230626	12900	8.14	20240311	2.79	N	225570	500	329 억		1472023	N	N	10	N	00	N
94	20240314	120926	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13970	230	2	1.67	2542785870	183603	121.78	13750	14060	13610	17860	9620	13740	13849.39	2.24	0	14978	13946	13842	13636	13532	13326	13895	13585	329	4120	500	9610	10	1	65800770	9192	130.56	3.40	12	0.28	107.00	4103.00	25200	20230626	-44.56	12900	20240311	8.29	17950	-22.17	20240202	12900	8.29	20240311	25200	-44.56	20230626	12900	8.29	20240311	2.79	N	225570	500	329 억		1472023	N	N	10	N	00	N
95	20240314	110927	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13750	10	2	0.07	1486463550	107797	71.50	13750	13920	13610	17860	9620	13740	13789.49	2.24	0	2035	13946	13842	13636	13532	13326	13895	13585	329	4120	500	9610	10	1	65800770	9048	128.50	3.35	12	0.16	107.00	4103.00	25200	20230626	-45.44	12900	20240311	6.59	17950	-23.40	20240202	12900	6.59	20240311	25200	-45.44	20230626	12900	6.59	20240311	2.79	N	225570	500	329 억		1472023	N	N	10	N	00	N
96	20240314	100933	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13850	110	2	0.80	936768040	67681	44.89	13750	13920	13650	17860	9620	13740	13840.98	2.24	0	4115	13946	13842	13636	13532	13326	13895	13585	329	4120	500	9610	10	1	65800770	9113	129.44	3.38	12	0.10	107.00	4103.00	25200	20230626	-45.04	12900	20240311	7.36	17950	-22.84	20240202	12900	7.36	20240311	25200	-45.04	20230626	12900	7.36	20240311	2.79	N	225570	500	329 억		1472023	N	N	10	N	00	N
97	20240314	090931	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13890	150	2	1.09	343204880	24836	16.47	13750	13890	13650	17860	9620	13740	13818.95	2.24	0	4429	13946	13842	13636	13532	13326	13895	13585	329	4120	500	9610	10	1	65800770	9140	129.81	3.39	12	0.04	107.00	4103.00	25200	20230626	-44.88	12900	20240311	7.67	17950	-22.62	20240202	12900	7.67	20240311	25200	-44.88	20230626	12900	7.67	20240311	2.79	N	225570	500	329 억		1472023	N	N	10	N	00	N
98	20240313	160915	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13740	140	2	1.03	2033796020	149147	67.41	13600	13740	13430	17680	9520	13600	13635.40	2.22	0	9892	13913	13756	13573	13416	13233	13835	13495	329	4080	500	9520	10	1	65800770	9041	128.41	3.35	12	0.23	107.00	4103.00	25200	20230626	-45.48	12900	20240311	6.51	17950	-23.45	20240202	12900	6.51	20240311	25200	-45.48	20230626	12900	6.51	20240311	2.80	N	225570	500	329 억		1462693	N	N	10	N	00	N
99	20240313	150918	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13690	90	2	0.66	1802251340	132276	59.78	13600	13730	13430	17680	9520	13600	13624.93	2.22	0	9258	13913	13756	13573	13416	13233	13835	13495	329	4080	500	9520	10	1	65800770	9008	127.94	3.34	12	0.20	107.00	4103.00	25200	20230626	-45.67	12900	20240311	6.12	17950	-23.73	20240202	12900	6.12	20240311	25200	-45.67	20230626	12900	6.12	20240311	2.80	N	225570	500	329 억		1462693	N	N	433	N	00	N
100	20240313	140917	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13660	60	2	0.44	1520595780	111705	50.49	13600	13730	13430	17680	9520	13600	13612.60	2.22	0	-178	13913	13756	13573	13416	13233	13835	13495	329	4080	500	9520	10	1	65800770	8988	127.66	3.33	12	0.17	107.00	4103.00	25200	20230626	-45.79	12900	20240311	5.89	17950	-23.90	20240202	12900	5.89	20240311	25200	-45.79	20230626	12900	5.89	20240311	2.80	N	225570	500	329 억		1462693	N	N	433	N	00	N
101	20240313	130925	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13630	30	2	0.22	1226558510	90193	40.76	13600	13730	13430	17680	9520	13600	13599.27	2.22	0	545	13913	13756	13573	13416	13233	13835	13495	329	4080	500	9520	10	1	65800770	8969	127.38	3.32	12	0.14	107.00	4103.00	25200	20230626	-45.91	12900	20240311	5.66	17950	-24.07	20240202	12900	5.66	20240311	25200	-45.91	20230626	12900	5.66	20240311	2.80	N	225570	500	329 억		1462693	N	N	433	N	00	N
102	20240313	120919	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13630	30	2	0.22	1053604680	77528	35.04	13600	13730	13430	17680	9520	13600	13589.99	2.22	0	1576	13913	13756	13573	13416	13233	13835	13495	329	4080	500	9520	10	1	65800770	8969	127.38	3.32	12	0.12	107.00	4103.00	25200	20230626	-45.91	12900	20240311	5.66	17950	-24.07	20240202	12900	5.66	20240311	25200	-45.91	20230626	12900	5.66	20240311	2.80	N	225570	500	329 억		1462693	N	N	433	N	00	N
103	20240313	110916	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13670	70	2	0.51	819560020	60431	27.31	13600	13710	13430	17680	9520	13600	13561.91	2.22	0	-389	13913	13756	13573	13416	13233	13835	13495	329	4080	500	9520	10	1	65800770	8995	127.76	3.33	12	0.09	107.00	4103.00	25200	20230626	-45.75	12900	20240311	5.97	17950	-23.84	20240202	12900	5.97	20240311	25200	-45.75	20230626	12900	5.97	20240311	2.80	N	225570	500	329 억		1462693	N	N	433	N	00	N
104	20240313	100913	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13600	0	3	0.00	610061920	45063	20.37	13600	13710	13430	17680	9520	13600	13537.98	2.22	0	-1589	13913	13756	13573	13416	13233	13835	13495	329	4080	500	9520	10	1	65800770	8949	127.10	3.31	12	0.07	107.00	4103.00	25200	20230626	-46.03	12900	20240311	5.43	17950	-24.23	20240202	12900	5.43	20240311	25200	-46.03	20230626	12900	5.43	20240311	2.80	N	225570	500	329 억		1462693	N	N	433	N	00	N
105	20240313	090922	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13640	40	2	0.29	134268310	9851	4.45	13600	13710	13580	17680	9520	13600	13629.92	2.22	0	-4273	13913	13756	13573	13416	13233	13835	13495	329	4080	500	9520	10	1	65800770	8975	127.48	3.32	12	0.01	107.00	4103.00	25200	20230626	-45.87	12900	20240311	5.74	17950	-24.01	20240202	12900	5.74	20240311	25200	-45.87	20230626	12900	5.74	20240311	2.80	N	225570	500	329 억		1462693	N	N	433	N	00	N
106	20240312	160907	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13600	220	2	1.64	2983832540	219257	106.79	13470	13730	13390	17390	9370	13380	13608.85	2.20	0	6695	13793	13586	13243	13036	12693	13690	13140	329	4010	500	9360	10	1	65800770	8949	127.10	3.31	12	0.33	107.00	4103.00	25200	20230626	-46.03	12900	20240311	5.43	17950	-24.23	20240202	12900	5.43	20240311	25200	-46.03	20230626	12900	5.43	20240311	2.81	N	225570	500	329 억		1446087	N	N	433	N	00	N
107	20240312	150905	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13610	230	2	1.72	2887997300	212212	103.36	13470	13730	13390	17390	9370	13380	13609.02	2.20	0	7271	13793	13586	13243	13036	12693	13690	13140	329	4010	500	9360	10	1	65800770	8955	127.20	3.32	12	0.32	107.00	4103.00	25200	20230626	-45.99	12900	20240311	5.50	17950	-24.18	20240202	12900	5.50	20240311	25200	-45.99	20230626	12900	5.50	20240311	2.81	N	225570	500	329 억		1446087	N	N	1361	N	00	N
108	20240312	140856	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13610	230	2	1.72	2744195710	201643	98.21	13470	13730	13390	17390	9370	13380	13609.18	2.20	0	7076	13793	13586	13243	13036	12693	13690	13140	329	4010	500	9360	10	1	65800770	8955	127.20	3.32	12	0.31	107.00	4103.00	25200	20230626	-45.99	12900	20240311	5.50	17950	-24.18	20240202	12900	5.50	20240311	25200	-45.99	20230626	12900	5.50	20240311	2.81	N	225570	500	329 억		1446087	N	N	1361	N	00	N
109	20240312	130823	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13630	250	2	1.87	2523938980	185466	90.33	13470	13730	13390	17390	9370	13380	13608.63	2.20	0	12136	13793	13586	13243	13036	12693	13690	13140	329	4010	500	9360	10	1	65800770	8969	127.38	3.32	12	0.28	107.00	4103.00	25200	20230626	-45.91	12900	20240311	5.66	17950	-24.07	20240202	12900	5.66	20240311	25200	-45.91	20230626	12900	5.66	20240311	2.81	N	225570	500	329 억		1446087	N	N	1361	N	00	N
110	20240312	120909	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13600	220	2	1.64	2421854630	177974	86.69	13470	13730	13390	17390	9370	13380	13607.91	2.20	0	15065	13793	13586	13243	13036	12693	13690	13140	329	4010	500	9360	10	1	65800770	8949	127.10	3.31	12	0.27	107.00	4103.00	25200	20230626	-46.03	12900	20240311	5.43	17950	-24.23	20240202	12900	5.43	20240311	25200	-46.03	20230626	12900	5.43	20240311	2.81	N	225570	500	329 억		1446087	N	N	1361	N	00	N
111	20240312	110905	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13700	320	2	2.39	2102354440	154555	75.28	13470	13730	13390	17390	9370	13380	13602.63	2.20	0	21389	13793	13586	13243	13036	12693	13690	13140	329	4010	500	9360	10	1	65800770	9015	128.04	3.34	12	0.23	107.00	4103.00	25200	20230626	-45.63	12900	20240311	6.20	17950	-23.68	20240202	12900	6.20	20240311	25200	-45.63	20230626	12900	6.20	20240311	2.81	N	225570	500	329 억		1446087	N	N	1361	N	00	N
112	20240312	100908	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13660	280	2	2.09	1579069810	116332	56.66	13470	13700	13390	17390	9370	13380	13573.82	2.20	0	19884	13793	13586	13243	13036	12693	13690	13140	329	4010	500	9360	10	1	65800770	8988	127.66	3.33	12	0.18	107.00	4103.00	25200	20230626	-45.79	12900	20240311	5.89	17950	-23.90	20240202	12900	5.89	20240311	25200	-45.79	20230626	12900	5.89	20240311	2.81	N	225570	500	329 억		1446087	N	N	1361	N	00	N
113	20240312	090906	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13530	150	2	1.12	514326940	38077	18.55	13470	13600	13390	17390	9370	13380	13507.55	2.20	0	14327	13793	13586	13243	13036	12693	13690	13140	329	4010	500	9360	10	1	65800770	8903	126.45	3.30	12	0.06	107.00	4103.00	25200	20230626	-46.31	12900	20240311	4.88	17950	-24.62	20240202	12900	4.88	20240311	25200	-46.31	20230626	12900	4.88	20240311	2.81	N	225570	500	329 억		1446087	N	N	1361	N	00	N
114	20240311	160903	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	13380	360	2	2.76	2702961720	203788	97.52	12950	13450	12900	16920	9120	13020	13263.57	2.11	0	50652	13293	13156	13043	12906	12793	13225	12975	329	3900	500	9110	10	1	65800770	8804	125.05	3.26	12	0.31	107.00	4103.00	25200	20230626	-46.90	12900	20240311	3.72	17950	-25.46	20240202	12900	3.72	20240311	25200	-46.90	20230626	12900	3.72	20240311	2.82	N	225570	500	329 억		1390755	N	N	1361	N	00	N
115	20240311	150901	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	13430	410	2	3.15	2555085330	192753	92.24	12950	13450	12900	16920	9120	13020	13255.75	2.11	0	49361	13293	13156	13043	12906	12793	13225	12975	329	3900	500	9110	10	1	65800770	8837	125.51	3.27	12	0.29	107.00	4103.00	25200	20230626	-46.71	12900	20240311	4.11	17950	-25.18	20240202	12900	4.11	20240311	25200	-46.71	20230626	12900	4.11	20240311	2.82	N	225570	500	329 억		1390755	N	N	603	N	00	N
116	20240311	140859	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	13380	360	2	2.76	2246102110	169714	81.22	12950	13410	12900	16920	9120	13020	13234.63	2.11	0	46251	13293	13156	13043	12906	12793	13225	12975	329	3900	500	9110	10	1	65800770	8804	125.05	3.26	12	0.26	107.00	4103.00	25200	20230626	-46.90	12900	20240311	3.72	17950	-25.46	20240202	12900	3.72	20240311	25200	-46.90	20230626	12900	3.72	20240311	2.82	N	225570	500	329 억		1390755	N	N	603	N	00	N
117	20240311	130901	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	13300	280	2	2.15	1809169530	136937	65.53	12950	13320	12900	16920	9120	13020	13211.69	2.11	0	29272	13293	13156	13043	12906	12793	13225	12975	329	3900	500	9110	10	1	65800770	8752	124.30	3.24	12	0.21	107.00	4103.00	25200	20230626	-47.22	12900	20240311	3.10	17950	-25.91	20240202	12900	3.10	20240311	25200	-47.22	20230626	12900	3.10	20240311	2.82	N	225570	500	329 억		1390755	N	N	603	N	00	N
118	20240311	120902	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	13260	240	2	1.84	1671675780	126586	60.58	12950	13320	12900	16920	9120	13020	13205.85	2.11	0	29616	13293	13156	13043	12906	12793	13225	12975	329	3900	500	9110	10	1	65800770	8725	123.93	3.23	12	0.19	107.00	4103.00	25200	20230626	-47.38	12900	20240311	2.79	17950	-26.13	20240202	12900	2.79	20240311	25200	-47.38	20230626	12900	2.79	20240311	2.82	N	225570	500	329 억		1390755	N	N	603	N	00	N
119	20240311	110859	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	13290	270	2	2.07	1510023930	114408	54.75	12950	13300	12900	16920	9120	13020	13198.59	2.11	0	30429	13293	13156	13043	12906	12793	13225	12975	329	3900	500	9110	10	1	65800770	8745	124.21	3.24	12	0.17	107.00	4103.00	25200	20230626	-47.26	12900	20240311	3.02	17950	-25.96	20240202	12900	3.02	20240311	25200	-47.26	20230626	12900	3.02	20240311	2.82	N	225570	500	329 억		1390755	N	N	603	N	00	N
120	20240311	100849	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	13280	260	2	2.00	1057275560	80291	38.42	12950	13280	12900	16920	9120	13020	13168.05	2.11	0	22979	13293	13156	13043	12906	12793	13225	12975	329	3900	500	9110	10	1	65800770	8738	124.11	3.24	12	0.12	107.00	4103.00	25200	20230626	-47.30	12900	20240311	2.95	17950	-26.02	20240202	12900	2.95	20240311	25200	-47.30	20230626	12900	2.95	20240311	2.82	N	225570	500	329 억		1390755	N	N	603	N	00	N
121	20240311	090854	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	13160	140	2	1.08	225579520	17338	8.30	12950	13180	12900	16920	9120	13020	13010.70	2.11	0	3876	13293	13156	13043	12906	12793	13225	12975	329	3900	500	9110	10	1	65800770	8659	122.99	3.21	12	0.03	107.00	4103.00	25200	20230626	-47.78	12900	20240311	2.02	17950	-26.69	20240202	12900	2.02	20240311	25200	-47.78	20230626	12900	2.02	20240311	2.82	N	225570	500	329 억		1390755	N	N	603	N	00	N
122	20240308	160859	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	13020	80	2	0.62	2689720550	206041	67.91	13000	13180	12930	16820	9060	12940	13054.47	2.06	0	23872	13460	13200	13070	12810	12680	13135	12745	329	3880	500	9050	10	1	65800770	8567	121.68	3.17	12	0.31	107.00	4103.00	25200	20230626	-48.33	12930	20240308	0.70	17950	-27.47	20240202	12930	0.70	20240308	25200	-48.33	20230626	12930	0.70	20240308	2.83	N	225570	500	329 억		1353668	N	N	603	N	00	N
123	20240308	150859	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	13060	120	2	0.93	2562996510	196323	64.70	13000	13180	12930	16820	9060	12940	13055.00	2.06	0	24419	13460	13200	13070	12810	12680	13135	12745	329	3880	500	9050	10	1	65800770	8594	122.06	3.18	12	0.30	107.00	4103.00	25200	20230626	-48.17	12930	20240308	1.01	17950	-27.24	20240202	12930	1.01	20240308	25200	-48.17	20230626	12930	1.01	20240308	2.83	N	225570	500	329 억		1353668	N	N	1332	N	00	N
124	20240308	140850	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	13020	80	2	0.62	2148689640	164510	54.22	13000	13180	12930	16820	9060	12940	13061.15	2.06	0	15655	13460	13200	13070	12810	12680	13135	12745	329	3880	500	9050	10	1	65800770	8567	121.68	3.17	12	0.25	107.00	4103.00	25200	20230626	-48.33	12930	20240308	0.70	17950	-27.47	20240202	12930	0.70	20240308	25200	-48.33	20230626	12930	0.70	20240308	2.83	N	225570	500	329 억		1353668	N	N	1332	N	00	N
125	20240308	130848	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	12990	50	2	0.39	1820841610	139249	45.89	13000	13180	12980	16820	9060	12940	13076.16	2.06	0	17695	13460	13200	13070	12810	12680	13135	12745	329	3880	500	9050	10	1	65800770	8548	121.40	3.17	12	0.21	107.00	4103.00	25200	20230626	-48.45	12940	20240307	0.39	17950	-27.63	20240202	12940	0.39	20240307	25200	-48.45	20230626	12940	0.39	20240307	2.83	N	225570	500	329 억		1353668	N	N	1332	N	00	N
126	20240308	120850	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13020	80	2	0.62	1558173510	119043	39.23	13000	13180	13000	16820	9060	12940	13089.17	2.06	0	22230	13460	13200	13070	12810	12680	13135	12745	329	3880	500	9050	10	1	65800770	8567	121.68	3.17	12	0.18	107.00	4103.00	25200	20230626	-48.33	12940	20240307	0.62	17950	-27.47	20240202	12940	0.62	20240307	25200	-48.33	20230626	12940	0.62	20240307	2.83	N	225570	500	329 억		1353668	N	N	1332	N	00	N
127	20240308	110851	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13100	160	2	1.24	1218137130	93026	30.66	13000	13180	13000	16820	9060	12940	13094.59	2.06	0	27953	13460	13200	13070	12810	12680	13135	12745	329	3880	500	9050	10	1	65800770	8620	122.43	3.19	12	0.14	107.00	4103.00	25200	20230626	-48.02	12940	20240307	1.24	17950	-27.02	20240202	12940	1.24	20240307	25200	-48.02	20230626	12940	1.24	20240307	2.83	N	225570	500	329 억		1353668	N	N	1332	N	00	N
128	20240308	100846	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13110	170	2	1.31	1021364680	77978	25.70	13000	13180	13000	16820	9060	12940	13098.11	2.06	0	30555	13460	13200	13070	12810	12680	13135	12745	329	3880	500	9050	10	1	65800770	8626	122.52	3.20	12	0.12	107.00	4103.00	25200	20230626	-47.98	12940	20240307	1.31	17950	-26.96	20240202	12940	1.31	20240307	25200	-47.98	20230626	12940	1.31	20240307	2.83	N	225570	500	329 억		1353668	N	N	1332	N	00	N
129	20240308	090848	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13110	170	2	1.31	282995480	21639	7.13	13000	13130	13000	16820	9060	12940	13078.03	2.06	0	11143	13460	13200	13070	12810	12680	13135	12745	329	3880	500	9050	10	1	65800770	8626	122.52	3.20	12	0.03	107.00	4103.00	25200	20230626	-47.98	12940	20240307	1.31	17950	-26.96	20240202	12940	1.31	20240307	25200	-47.98	20230626	12940	1.31	20240307	2.83	N	225570	500	329 억		1353668	N	N	1332	N	00	N
130	20240307	160847	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	12940	-260	5	-1.97	3861388290	296246	117.59	13200	13330	12940	17160	9240	13200	13035.00	2.00	0	26193	13666	13432	13316	13082	12966	13375	13025	329	3960	500	9240	10	1	65800770	8515	120.93	3.15	12	0.45	107.00	4103.00	25200	20230626	-48.65	12940	20240307	0.00	17950	-27.91	20240202	12940	0.00	20240307	25200	-48.65	20230626	12940	0.00	20240307	2.85	N	225570	500	329 억		1316085	N	N	1332	N	00	N
131	20240307	150828	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	12960	-240	5	-1.82	3469855790	266031	105.59	13200	13330	12940	17160	9240	13200	13043.04	2.00	0	12378	13666	13432	13316	13082	12966	13375	13025	329	3960	500	9240	10	1	65800770	8528	121.12	3.16	12	0.40	107.00	4103.00	25200	20230626	-48.57	12940	20240307	0.15	17950	-27.80	20240202	12940	0.15	20240307	25200	-48.57	20230626	12940	0.15	20240307	2.85	N	225570	500	329 억		1316085	N	N	971	N	00	N
132	20240307	140832	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	13030	-170	5	-1.29	3116850000	238866	94.81	13200	13330	12940	17160	9240	13200	13048.52	2.00	0	7188	13666	13432	13316	13082	12966	13375	13025	329	3960	500	9240	10	1	65800770	8574	121.78	3.18	12	0.36	107.00	4103.00	25200	20230626	-48.29	12940	20240307	0.70	17950	-27.41	20240202	12940	0.70	20240307	25200	-48.29	20230626	12940	0.70	20240307	2.85	N	225570	500	329 억		1316085	N	N	971	N	00	N
133	20240307	130837	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	13000	-200	5	-1.52	2710267810	207590	82.40	13200	13330	12940	17160	9240	13200	13055.86	2.00	0	7338	13666	13432	13316	13082	12966	13375	13025	329	3960	500	9240	10	1	65800770	8554	121.50	3.17	12	0.32	107.00	4103.00	25200	20230626	-48.41	12940	20240307	0.46	17950	-27.58	20240202	12940	0.46	20240307	25200	-48.41	20230626	12940	0.46	20240307	2.85	N	225570	500	329 억		1316085	N	N	971	N	00	N
134	20240307	120842	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	13000	-200	5	-1.52	2382512400	182327	72.37	13200	13330	12940	17160	9240	13200	13067.24	2.00	0	6504	13666	13432	13316	13082	12966	13375	13025	329	3960	500	9240	10	1	65800770	8554	121.50	3.17	12	0.28	107.00	4103.00	25200	20230626	-48.41	12940	20240307	0.46	17950	-27.58	20240202	12940	0.46	20240307	25200	-48.41	20230626	12940	0.46	20240307	2.85	N	225570	500	329 억		1316085	N	N	971	N	00	N
135	20240307	110846	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	13020	-180	5	-1.36	1782768660	136121	54.03	13200	13330	13000	17160	9240	13200	13096.93	2.00	0	7793	13666	13432	13316	13082	12966	13375	13025	329	3960	500	9240	10	1	65800770	8567	121.68	3.17	12	0.21	107.00	4103.00	25200	20230626	-48.33	13000	20240307	0.15	17950	-27.47	20240202	13000	0.15	20240307	25200	-48.33	20230626	13000	0.15	20240307	2.85	N	225570	500	329 억		1316085	N	N	971	N	00	N
136	20240307	100840	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	13090	-110	5	-0.83	1114356690	84951	33.72	13200	13330	13000	17160	9240	13200	13117.63	2.00	0	-6507	13666	13432	13316	13082	12966	13375	13025	329	3960	500	9240	10	1	65800770	8613	122.34	3.19	12	0.13	107.00	4103.00	25200	20230626	-48.06	13000	20240307	0.69	17950	-27.08	20240202	13000	0.69	20240307	25200	-48.06	20230626	13000	0.69	20240307	2.85	N	225570	500	329 억		1316085	N	N	971	N	00	N
137	20240307	090843	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13260	60	2	0.45	157799610	11907	4.73	13200	13330	13200	17160	9240	13200	13252.73	2.00	0	-1837	13666	13432	13316	13082	12966	13375	13025	329	3960	500	9240	10	1	65800770	8725	123.93	3.23	12	0.02	107.00	4103.00	25200	20230626	-47.38	13050	20230314	1.61	17950	-26.13	20240202	13200	0.45	20240307	25200	-47.38	20230626	13050	1.61	20230314	2.85	N	225570	500	329 억		1316085	N	N	971	N	00	N
138	20240306	160836	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13200	-300	5	-2.22	3295722620	247572	89.56	13430	13550	13200	17550	9450	13500	13312.68	2.03	0	-41101	14113	13806	13633	13326	13153	13720	13240	329	4050	500	9450	10	1	65800770	8686	123.36	3.22	12	0.38	107.00	4103.00	25200	20230626	-47.62	13050	20230314	1.15	17950	-26.46	20240202	13200	0.00	20240306	25200	-47.62	20230626	13050	1.15	20230314	2.84	N	225570	500	329 억		1333180	N	N	971	N	00	N
139	20240306	150837	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13240	-260	5	-1.93	2960444400	222198	80.38	13430	13550	13210	17550	9450	13500	13323.45	2.03	0	-39333	14113	13806	13633	13326	13153	13720	13240	329	4050	500	9450	10	1	65800770	8712	123.74	3.23	12	0.34	107.00	4103.00	25200	20230626	-47.46	13050	20230314	1.46	17950	-26.24	20240202	13210	0.23	20240306	25200	-47.46	20230626	13050	1.46	20230314	2.84	N	225570	500	329 억		1333180	N	N	105	N	00	N
140	20240306	140843	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13240	-260	5	-1.93	2641937830	198145	71.68	13430	13550	13210	17550	9450	13500	13333.36	2.03	0	-34687	14113	13806	13633	13326	13153	13720	13240	329	4050	500	9450	10	1	65800770	8712	123.74	3.23	12	0.30	107.00	4103.00	25200	20230626	-47.46	13050	20230314	1.46	17950	-26.24	20240202	13210	0.23	20240306	25200	-47.46	20230626	13050	1.46	20230314	2.84	N	225570	500	329 억		1333180	N	N	105	N	00	N
141	20240306	130843	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13340	-160	5	-1.19	2070690540	155072	56.10	13430	13550	13300	17550	9450	13500	13353.09	2.03	0	-12636	14113	13806	13633	13326	13153	13720	13240	329	4050	500	9450	10	1	65800770	8778	124.67	3.25	12	0.24	107.00	4103.00	25200	20230626	-47.06	13050	20230314	2.22	17950	-25.68	20240202	13300	0.30	20240306	25200	-47.06	20230626	13050	2.22	20230314	2.84	N	225570	500	329 억		1333180	N	N	105	N	00	N
142	20240306	120841	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13360	-140	5	-1.04	1581837870	118430	42.84	13430	13550	13310	17550	9450	13500	13356.73	2.03	0	-6032	14113	13806	13633	13326	13153	13720	13240	329	4050	500	9450	10	1	65800770	8791	124.86	3.26	12	0.18	107.00	4103.00	25200	20230626	-46.98	13050	20230314	2.38	17950	-25.57	20240202	13310	0.38	20240306	25200	-46.98	20230626	13050	2.38	20230314	2.84	N	225570	500	329 억		1333180	N	N	105	N	00	N
143	20240306	110839	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13350	-150	5	-1.11	1375605990	102980	37.25	13430	13550	13310	17550	9450	13500	13357.99	2.03	0	-3153	14113	13806	13633	13326	13153	13720	13240	329	4050	500	9450	10	1	65800770	8784	124.77	3.25	12	0.16	107.00	4103.00	25200	20230626	-47.02	13050	20230314	2.30	17950	-25.63	20240202	13310	0.30	20240306	25200	-47.02	20230626	13050	2.30	20230314	2.84	N	225570	500	329 억		1333180	N	N	105	N	00	N
144	20240306	100819	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13370	-130	5	-0.96	1093135980	81842	29.61	13430	13550	13310	17550	9450	13500	13356.66	2.03	0	-1582	14113	13806	13633	13326	13153	13720	13240	329	4050	500	9450	10	1	65800770	8798	124.95	3.26	12	0.12	107.00	4103.00	25200	20230626	-46.94	13050	20230314	2.45	17950	-25.52	20240202	13310	0.45	20240306	25200	-46.94	20230626	13050	2.45	20230314	2.84	N	225570	500	329 억		1333180	N	N	105	N	00	N
145	20240306	090836	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13480	-20	5	-0.15	127432830	9492	3.43	13430	13550	13380	17550	9450	13500	13425.29	2.03	0	-1184	14113	13806	13633	13326	13153	13720	13240	329	4050	500	9450	10	1	65800770	8870	125.98	3.29	12	0.01	107.00	4103.00	25200	20230626	-46.51	13050	20230314	3.30	17950	-24.90	20240202	13380	0.75	20240306	25200	-46.51	20230626	13050	3.30	20230314	2.84	N	225570	500	329 억		1333180	N	N	105	N	00	N
146	20240305	160832	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13500	-260	5	-1.89	3747612420	275161	130.86	13710	13940	13460	17880	9640	13760	13620.10	2.01	0	-1878	14140	13950	13850	13660	13560	13900	13610	329	4120	500	9630	10	1	65800770	8883	126.17	3.29	12	0.42	107.00	4103.00	25200	20230626	-46.43	13050	20230314	3.45	17950	-24.79	20240202	13460	0.30	20240305	25200	-46.43	20230626	13050	3.45	20230314	2.87	N	225570	500	329 억		1323826	N	N	105	N	00	N
147	20240305	150833	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13540	-220	5	-1.60	3447436240	252949	120.30	13710	13940	13460	17880	9640	13760	13628.98	2.01	0	786	14140	13950	13850	13660	13560	13900	13610	329	4120	500	9630	10	1	65800770	8909	126.54	3.30	12	0.38	107.00	4103.00	25200	20230626	-46.27	13050	20230314	3.75	17950	-24.57	20240202	13460	0.59	20240305	25200	-46.27	20230626	13050	3.75	20230314	2.87	N	225570	500	329 억		1323826	N	N	1	N	00	N
148	20240305	140821	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13600	-160	5	-1.16	3043722790	223140	106.12	13710	13940	13460	17880	9640	13760	13640.42	2.01	0	1406	14140	13950	13850	13660	13560	13900	13610	329	4120	500	9630	10	1	65800770	8949	127.10	3.31	12	0.34	107.00	4103.00	25200	20230626	-46.03	13050	20230314	4.21	17950	-24.23	20240202	13460	1.04	20240305	25200	-46.03	20230626	13050	4.21	20230314	2.87	N	225570	500	329 억		1323826	N	N	1	N	00	N
149	20240305	130822	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13760	0	3	0.00	2572088170	188800	89.79	13710	13940	13460	17880	9640	13760	13623.35	2.01	0	-1074	14140	13950	13850	13660	13560	13900	13610	329	4120	500	9630	10	1	65800770	9054	128.60	3.35	12	0.29	107.00	4103.00	25200	20230626	-45.40	13050	20230314	5.44	17950	-23.34	20240202	13460	2.23	20240305	25200	-45.40	20230626	13050	5.44	20230314	2.87	N	225570	500	329 억		1323826	N	N	1	N	00	N
150	20240305	120825	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13530	-230	5	-1.67	1840789980	135507	64.44	13710	13890	13460	17880	9640	13760	13584.46	2.01	0	-16349	14140	13950	13850	13660	13560	13900	13610	329	4120	500	9630	10	1	65800770	8903	126.45	3.30	12	0.21	107.00	4103.00	25200	20230626	-46.31	13050	20230314	3.68	17950	-24.62	20240202	13460	0.52	20240305	25200	-46.31	20230626	13050	3.68	20230314	2.87	N	225570	500	329 억		1323826	N	N	1	N	00	N
151	20240305	110826	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13540	-220	5	-1.60	1453015790	106810	50.80	13710	13890	13460	17880	9640	13760	13603.74	2.01	0	-15560	14140	13950	13850	13660	13560	13900	13610	329	4120	500	9630	10	1	65800770	8909	126.54	3.30	12	0.16	107.00	4103.00	25200	20230626	-46.27	13050	20230314	3.75	17950	-24.57	20240202	13460	0.59	20240305	25200	-46.27	20230626	13050	3.75	20230314	2.87	N	225570	500	329 억		1323826	N	N	1	N	00	N
152	20240305	100823	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13630	-130	5	-0.94	798137670	58427	27.79	13710	13890	13590	17880	9640	13760	13660.43	2.01	0	-6883	14140	13950	13850	13660	13560	13900	13610	329	4120	500	9630	10	1	65800770	8969	127.38	3.32	12	0.09	107.00	4103.00	25200	20230626	-45.91	13050	20230314	4.44	17950	-24.07	20240202	13540	0.66	20240226	25200	-45.91	20230626	13050	4.44	20230314	2.87	N	225570	500	329 억		1323826	N	N	1	N	00	N
153	20240305	090822	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13780	20	2	0.15	92338990	6728	3.20	13710	13800	13620	17880	9640	13760	13724.58	2.01	0	-1743	14140	13950	13850	13660	13560	13900	13610	329	4120	500	9630	10	1	65800770	9067	128.79	3.36	12	0.01	107.00	4103.00	25200	20230626	-45.32	13050	20230314	5.59	17950	-23.23	20240202	13540	1.77	20240226	25200	-45.32	20230626	13050	5.59	20230314	2.87	N	225570	500	329 억		1323826	N	N	1	N	00	N
154	20240304	160824	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13760	-160	5	-1.15	2887212020	207872	62.11	13900	14040	13750	18090	9750	13920	13889.91	2.04	0	-4685	14706	14312	14056	13662	13406	14185	13535	329	4170	500	9740	10	1	65800770	9054	128.60	3.35	12	0.32	107.00	4103.00	25200	20230626	-45.40	13050	20230314	5.44	17950	-23.34	20240202	13540	1.62	20240226	25200	-45.40	20230626	13050	5.44	20230314	2.88	N	225570	500	329 억		1342567	N	N	1	N	00	N
155	20240304	150820	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13790	-130	5	-0.93	2734079850	196758	58.79	13900	14040	13750	18090	9750	13920	13895.65	2.04	0	-1933	14706	14312	14056	13662	13406	14185	13535	329	4170	500	9740	10	1	65800770	9074	128.88	3.36	12	0.30	107.00	4103.00	25200	20230626	-45.28	13050	20230314	5.67	17950	-23.18	20240202	13540	1.85	20240226	25200	-45.28	20230626	13050	5.67	20230314	2.88	N	225570	500	329 억		1342567	N	N	2882	N	00	N
156	20240304	140748	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13820	-100	5	-0.72	2351048370	168981	50.49	13900	14040	13800	18090	9750	13920	13913.09	2.04	0	4636	14706	14312	14056	13662	13406	14185	13535	329	4170	500	9740	10	1	65800770	9094	129.16	3.37	12	0.26	107.00	4103.00	25200	20230626	-45.16	13050	20230314	5.90	17950	-23.01	20240202	13540	2.07	20240226	25200	-45.16	20230626	13050	5.90	20230314	2.88	N	225570	500	329 억		1342567	N	N	2882	N	00	N
157	20240304	130814	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13860	-60	5	-0.43	1992955330	143078	42.75	13900	14040	13820	18090	9750	13920	13929.15	2.04	0	14337	14706	14312	14056	13662	13406	14185	13535	329	4170	500	9740	10	1	65800770	9120	129.53	3.38	12	0.22	107.00	4103.00	25200	20230626	-45.00	13050	20230314	6.21	17950	-22.79	20240202	13540	2.36	20240226	25200	-45.00	20230626	13050	6.21	20230314	2.88	N	225570	500	329 억		1342567	N	N	2882	N	00	N
158	20240304	120750	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13860	-60	5	-0.43	1709835650	122635	36.64	13900	14040	13830	18090	9750	13920	13942.48	2.04	0	16826	14706	14312	14056	13662	13406	14185	13535	329	4170	500	9740	10	1	65800770	9120	129.53	3.38	12	0.19	107.00	4103.00	25200	20230626	-45.00	13050	20230314	6.21	17950	-22.79	20240202	13540	2.36	20240226	25200	-45.00	20230626	13050	6.21	20230314	2.88	N	225570	500	329 억		1342567	N	N	2882	N	00	N
159	20240304	110807	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13910	-10	5	-0.07	1487055160	106570	31.84	13900	14040	13890	18090	9750	13920	13953.79	2.04	0	16449	14706	14312	14056	13662	13406	14185	13535	329	4170	500	9740	10	1	65800770	9153	130.00	3.39	12	0.16	107.00	4103.00	25200	20230626	-44.80	13050	20230314	6.59	17950	-22.51	20240202	13540	2.73	20240226	25200	-44.80	20230626	13050	6.59	20230314	2.88	N	225570	500	329 억		1342567	N	N	2882	N	00	N
160	20240304	100808	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13980	60	2	0.43	1069994910	76622	22.89	13900	14040	13900	18090	9750	13920	13964.59	2.04	0	23206	14706	14312	14056	13662	13406	14185	13535	329	4170	500	9740	10	1	65800770	9199	130.65	3.41	12	0.12	107.00	4103.00	25200	20230626	-44.52	13050	20230314	7.13	17950	-22.12	20240202	13540	3.25	20240226	25200	-44.52	20230626	13050	7.13	20230314	2.88	N	225570	500	329 억		1342567	N	N	2882	N	00	N
161	20240304	090809	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13950	30	2	0.22	265110980	19033	5.69	13900	14000	13900	18090	9750	13920	13929.02	2.04	0	3177	14706	14312	14056	13662	13406	14185	13535	329	4170	500	9740	10	1	65800770	9179	130.37	3.40	12	0.03	107.00	4103.00	25200	20230626	-44.64	13050	20230314	6.90	17950	-22.28	20240202	13540	3.03	20240226	25200	-44.64	20230626	13050	6.90	20230314	2.88	N	225570	500	329 억		1342567	N	N	2882	N	00	N