KissMeData/293490/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	161059	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23000	-350	5	-1.50	6628216150	287899	130.71	23450	23500	22800	30350	16350	23350	23022.79	11.45	0	-134298	24250	23800	23550	23100	22850	23675	22975	83	7000	100	17740	50	1	82586151	18995	-8.29	1.31	12	0.35	-2774.00	17565.00	42600	20230414	-46.01	22600	20231020	1.77	27700	-16.97	20240112	22800	0.88	20240329	42600	-46.01	20230414	22600	1.77	20231020	1.58	N	293490	100	82 억		9452945	N	N	309	N	00	N
3	20240329	151101	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23100	-250	5	-1.07	6343332550	275525	125.09	23450	23500	22800	30350	16350	23350	23022.71	11.45	0	-130007	24250	23800	23550	23100	22850	23675	22975	83	7000	100	17740	50	1	82586151	19077	-8.33	1.32	12	0.33	-2774.00	17565.00	42600	20230414	-45.77	22600	20231020	2.21	27700	-16.61	20240112	22800	1.32	20240329	42600	-45.77	20230414	22600	2.21	20231020	1.58	N	293490	100	82 억		9452945	N	N	717	N	00	N
4	20240329	141057	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22950	-400	5	-1.71	5554532900	241164	109.49	23450	23500	22800	30350	16350	23350	23032.18	11.45	0	-121520	24250	23800	23550	23100	22850	23675	22975	83	7000	100	17740	50	1	82586151	18954	-8.27	1.31	12	0.29	-2774.00	17565.00	42600	20230414	-46.13	22600	20231020	1.55	27700	-17.15	20240112	22800	0.66	20240329	42600	-46.13	20230414	22600	1.55	20231020	1.58	N	293490	100	82 억		9452945	N	N	717	N	00	N
5	20240329	131040	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22950	-400	5	-1.71	5090139850	220928	100.30	23450	23500	22800	30350	16350	23350	23039.81	11.45	0	-116081	24250	23800	23550	23100	22850	23675	22975	83	7000	100	17740	50	1	82586151	18954	-8.27	1.31	12	0.27	-2774.00	17565.00	42600	20230414	-46.13	22600	20231020	1.55	27700	-17.15	20240112	22800	0.66	20240329	42600	-46.13	20230414	22600	1.55	20231020	1.58	N	293490	100	82 억		9452945	N	N	717	N	00	N
6	20240329	121051	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22850	-500	5	-2.14	4529668200	196435	89.18	23450	23500	22800	30350	16350	23350	23059.37	11.45	0	-105153	24250	23800	23550	23100	22850	23675	22975	83	7000	100	17740	50	1	82586151	18871	-8.24	1.30	12	0.24	-2774.00	17565.00	42600	20230414	-46.36	22600	20231020	1.11	27700	-17.51	20240112	22800	0.22	20240329	42600	-46.36	20230414	22600	1.11	20231020	1.58	N	293490	100	82 억		9452945	N	N	717	N	00	N
7	20240329	111038	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23050	-300	5	-1.28	2298268550	99059	44.97	23450	23500	23000	30350	16350	23350	23201.01	11.45	0	-27978	24250	23800	23550	23100	22850	23675	22975	83	7000	100	17740	50	1	82586151	19036	-8.31	1.31	12	0.12	-2774.00	17565.00	42600	20230414	-45.89	22600	20231020	1.99	27700	-16.79	20240112	22800	1.10	20240307	42600	-45.89	20230414	22600	1.99	20231020	1.58	N	293490	100	82 억		9452945	N	N	717	N	00	N
8	20240329	101038	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23300	-50	5	-0.21	1034036400	44467	20.19	23450	23500	23150	30350	16350	23350	23254.02	11.45	0	-3492	24250	23800	23550	23100	22850	23675	22975	83	7000	100	17740	50	1	82586151	19243	-8.40	1.33	12	0.05	-2774.00	17565.00	42600	20230414	-45.31	22600	20231020	3.10	27700	-15.88	20240112	22800	2.19	20240307	42600	-45.31	20230414	22600	3.10	20231020	1.58	N	293490	100	82 억		9452945	N	N	717	N	00	N
9	20240329	091038	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23250	-100	5	-0.43	149380000	6399	2.91	23450	23500	23250	30350	16350	23350	23344.27	11.45	0	-978	24250	23800	23550	23100	22850	23675	22975	83	7000	100	17740	50	1	82586151	19201	-8.38	1.32	12	0.01	-2774.00	17565.00	42600	20230414	-45.42	22600	20231020	2.88	27700	-16.06	20240112	22800	1.97	20240307	42600	-45.42	20230414	22600	2.88	20231020	1.58	N	293490	100	82 억		9452945	N	N	717	N	00	N
10	20240328	161046	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23350	-400	5	-1.68	5147705950	218662	93.76	23800	24000	23300	30850	16650	23750	23541.85	11.50	0	-36252	24316	24032	23816	23532	23316	23925	23425	83	7100	100	18050	50	1	82586151	19284	-8.42	1.33	12	0.26	-2774.00	17565.00	42600	20230414	-45.19	22600	20231020	3.32	27700	-15.70	20240112	22800	2.41	20240307	42600	-45.19	20230414	22600	3.32	20231020	1.58	N	293490	100	82 억		9497640	N	N	717	N	00	N
11	20240328	151046	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23400	-350	5	-1.47	4917585500	208807	89.53	23800	24000	23300	30850	16650	23750	23550.81	11.50	0	-39294	24316	24032	23816	23532	23316	23925	23425	83	7100	100	18050	50	1	82586151	19325	-8.44	1.33	12	0.25	-2774.00	17565.00	42600	20230414	-45.07	22600	20231020	3.54	27700	-15.52	20240112	22800	2.63	20240307	42600	-45.07	20230414	22600	3.54	20231020	1.58	N	293490	100	82 억		9497640	N	N	622	N	00	N
12	20240328	141033	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23450	-300	5	-1.26	4095783650	173636	74.45	23800	24000	23400	30850	16650	23750	23588.28	11.50	0	-44067	24316	24032	23816	23532	23316	23925	23425	83	7100	100	18050	50	1	82586151	19366	-8.45	1.34	12	0.21	-2774.00	17565.00	42600	20230414	-44.95	22600	20231020	3.76	27700	-15.34	20240112	22800	2.85	20240307	42600	-44.95	20230414	22600	3.76	20231020	1.58	N	293490	100	82 억		9497640	N	N	622	N	00	N
13	20240328	131034	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23550	-200	5	-0.84	3297641750	139609	59.86	23800	24000	23450	30850	16650	23750	23620.50	11.50	0	-30231	24316	24032	23816	23532	23316	23925	23425	83	7100	100	18050	50	1	82586151	19449	-8.49	1.34	12	0.17	-2774.00	17565.00	42600	20230414	-44.72	22600	20231020	4.20	27700	-14.98	20240112	22800	3.29	20240307	42600	-44.72	20230414	22600	4.20	20231020	1.58	N	293490	100	82 억		9497640	N	N	622	N	00	N
14	20240328	121038	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23500	-250	5	-1.05	2798383950	118368	50.75	23800	24000	23450	30850	16650	23750	23641.34	11.50	0	-16253	24316	24032	23816	23532	23316	23925	23425	83	7100	100	18050	50	1	82586151	19408	-8.47	1.34	12	0.14	-2774.00	17565.00	42600	20230414	-44.84	22600	20231020	3.98	27700	-15.16	20240112	22800	3.07	20240307	42600	-44.84	20230414	22600	3.98	20231020	1.58	N	293490	100	82 억		9497640	N	N	622	N	00	N
15	20240328	111043	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23550	-200	5	-0.84	2309906250	97597	41.85	23800	24000	23450	30850	16650	23750	23667.75	11.50	0	-6648	24316	24032	23816	23532	23316	23925	23425	83	7100	100	18050	50	1	82586151	19449	-8.49	1.34	12	0.12	-2774.00	17565.00	42600	20230414	-44.72	22600	20231020	4.20	27700	-14.98	20240112	22800	3.29	20240307	42600	-44.72	20230414	22600	4.20	20231020	1.58	N	293490	100	82 억		9497640	N	N	622	N	00	N
16	20240328	101052	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23600	-150	5	-0.63	1476489350	62189	26.67	23800	24000	23550	30850	16650	23750	23741.96	11.50	0	-5092	24316	24032	23816	23532	23316	23925	23425	83	7100	100	18050	50	1	82586151	19490	-8.51	1.34	12	0.08	-2774.00	17565.00	42600	20230414	-44.60	22600	20231020	4.42	27700	-14.80	20240112	22800	3.51	20240307	42600	-44.60	20230414	22600	4.42	20231020	1.58	N	293490	100	82 억		9497640	N	N	622	N	00	N
17	20240328	091055	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23700	-50	5	-0.21	542279300	22734	9.75	23800	24000	23700	30850	16650	23750	23853.48	11.50	0	972	24316	24032	23816	23532	23316	23925	23425	83	7100	100	18050	50	1	82586151	19573	-8.54	1.35	12	0.03	-2774.00	17565.00	42600	20230414	-44.37	22600	20231020	4.87	27700	-14.44	20240112	22800	3.95	20240307	42600	-44.37	20230414	22600	4.87	20231020	1.58	N	293490	100	82 억		9497640	N	N	622	N	00	N
18	20240327	161051	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23750	0	3	0.00	5524728950	231599	108.22	23800	24100	23600	30850	16650	23750	23855.49	11.50	0	4507	24216	23982	23666	23432	23116	24100	23550	83	7100	100	18050	50	1	82586151	19614	-8.13	1.13	12	0.28	-2922.00	21055.00	42600	20230414	-44.25	22600	20231020	5.09	27700	-14.26	20240112	22800	4.17	20240307	42600	-44.25	20230414	22600	5.09	20231020	1.60	N	293490	100	82 억		9500193	N	N	622	N	00	N
19	20240327	151050	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23750	0	3	0.00	5216297850	218612	102.16	23800	24100	23600	30850	16650	23750	23860.99	11.50	0	2081	24216	23982	23666	23432	23116	24100	23550	83	7100	100	18050	50	1	82586151	19614	-8.13	1.13	12	0.26	-2922.00	21055.00	42600	20230414	-44.25	22600	20231020	5.09	27700	-14.26	20240112	22800	4.17	20240307	42600	-44.25	20230414	22600	5.09	20231020	1.60	N	293490	100	82 억		9500193	N	N	1818	N	00	N
20	20240327	141051	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23850	100	2	0.42	4669293550	195608	91.41	23800	24100	23600	30850	16650	23750	23870.67	11.50	0	11723	24216	23982	23666	23432	23116	24100	23550	83	7100	100	18050	50	1	82586151	19697	-8.16	1.13	12	0.24	-2922.00	21055.00	42600	20230414	-44.01	22600	20231020	5.53	27700	-13.90	20240112	22800	4.61	20240307	42600	-44.01	20230414	22600	5.53	20231020	1.60	N	293490	100	82 억		9500193	N	N	1818	N	00	N
21	20240327	131048	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23900	150	2	0.63	4292802950	179862	84.05	23800	24100	23600	30850	16650	23750	23867.20	11.50	0	12292	24216	23982	23666	23432	23116	24100	23550	83	7100	100	18050	50	1	82586151	19738	-8.18	1.14	12	0.22	-2922.00	21055.00	42600	20230414	-43.90	22600	20231020	5.75	27700	-13.72	20240112	22800	4.82	20240307	42600	-43.90	20230414	22600	5.75	20231020	1.60	N	293490	100	82 억		9500193	N	N	1818	N	00	N
22	20240327	121049	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23750	0	3	0.00	3921826800	164305	76.78	23800	24100	23600	30850	16650	23750	23869.19	11.50	0	6633	24216	23982	23666	23432	23116	24100	23550	83	7100	100	18050	50	1	82586151	19614	-8.13	1.13	12	0.20	-2922.00	21055.00	42600	20230414	-44.25	22600	20231020	5.09	27700	-14.26	20240112	22800	4.17	20240307	42600	-44.25	20230414	22600	5.09	20231020	1.60	N	293490	100	82 억		9500193	N	N	1818	N	00	N
23	20240327	111049	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23600	-150	5	-0.63	3502493650	146614	68.51	23800	24100	23600	30850	16650	23750	23889.22	11.50	0	7668	24216	23982	23666	23432	23116	24100	23550	83	7100	100	18050	50	1	82586151	19490	-8.08	1.12	12	0.18	-2922.00	21055.00	42600	20230414	-44.60	22600	20231020	4.42	27700	-14.80	20240112	22800	3.51	20240307	42600	-44.60	20230414	22600	4.42	20231020	1.60	N	293490	100	82 억		9500193	N	N	1818	N	00	N
24	20240327	101045	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23850	100	2	0.42	2464333100	102918	48.09	23800	24100	23750	30850	16650	23750	23944.63	11.50	0	235	24216	23982	23666	23432	23116	24100	23550	83	7100	100	18050	50	1	82586151	19697	-8.16	1.13	12	0.12	-2922.00	21055.00	42600	20230414	-44.01	22600	20231020	5.53	27700	-13.90	20240112	22800	4.61	20240307	42600	-44.01	20230414	22600	5.53	20231020	1.60	N	293490	100	82 억		9500193	N	N	1818	N	00	N
25	20240327	091052	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23850	100	2	0.42	396295700	16580	7.75	23800	24000	23800	30850	16650	23750	23902.03	11.50	0	4603	24216	23982	23666	23432	23116	24100	23550	83	7100	100	18050	50	1	82586151	19697	-8.16	1.13	12	0.02	-2922.00	21055.00	42600	20230414	-44.01	22600	20231020	5.53	27700	-13.90	20240112	22800	4.61	20240307	42600	-44.01	20230414	22600	5.53	20231020	1.60	N	293490	100	82 억		9500193	N	N	1818	N	00	N
26	20240326	160943	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23750	250	2	1.06	4965255000	210021	123.64	23500	23900	23350	30550	16450	23500	23641.34	11.50	0	13444	23866	23682	23366	23182	22866	23775	23275	83	7050	100	17860	50	1	82586151	19614	-8.13	1.13	12	0.25	-2922.00	21055.00	44550	20230321	-46.69	22600	20231020	5.09	27700	-14.26	20240112	22800	4.17	20240307	42600	-44.25	20230414	22600	5.09	20231020	1.60	N	293490	100	82 억		9496961	N	N	1806	N	00	N
27	20240326	151037	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23750	250	2	1.06	4648856200	196696	115.80	23500	23900	23350	30550	16450	23500	23634.73	11.50	0	10511	23866	23682	23366	23182	22866	23775	23275	83	7050	100	17860	50	1	82586151	19614	-8.13	1.13	12	0.24	-2922.00	21055.00	44550	20230321	-46.69	22600	20231020	5.09	27700	-14.26	20240112	22800	4.17	20240307	42600	-44.25	20230414	22600	5.09	20231020	1.60	N	293490	100	82 억		9496961	N	N	670	N	00	N
28	20240326	141034	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23800	300	2	1.28	3987769200	168895	99.43	23500	23900	23350	30550	16450	23500	23610.94	11.50	0	15264	23866	23682	23366	23182	22866	23775	23275	83	7050	100	17860	50	1	82586151	19656	-8.15	1.13	12	0.20	-2922.00	21055.00	44550	20230321	-46.58	22600	20231020	5.31	27700	-14.08	20240112	22800	4.39	20240307	42600	-44.13	20230414	22600	5.31	20231020	1.60	N	293490	100	82 억		9496961	N	N	670	N	00	N
29	20240326	131030	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23500	0	3	0.00	2563833350	108806	64.06	23500	23700	23350	30550	16450	23500	23563.35	11.50	0	-10562	23866	23682	23366	23182	22866	23775	23275	83	7050	100	17860	50	1	82586151	19408	-8.04	1.12	12	0.13	-2922.00	21055.00	44550	20230321	-47.25	22600	20231020	3.98	27700	-15.16	20240112	22800	3.07	20240307	42600	-44.84	20230414	22600	3.98	20231020	1.60	N	293490	100	82 억		9496961	N	N	670	N	00	N
30	20240326	121029	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23600	100	2	0.43	2018974850	85679	50.44	23500	23700	23350	30550	16450	23500	23564.41	11.50	0	-2925	23866	23682	23366	23182	22866	23775	23275	83	7050	100	17860	50	1	82586151	19490	-8.08	1.12	12	0.10	-2922.00	21055.00	44550	20230321	-47.03	22600	20231020	4.42	27700	-14.80	20240112	22800	3.51	20240307	42600	-44.60	20230414	22600	4.42	20231020	1.60	N	293490	100	82 억		9496961	N	N	670	N	00	N
31	20240326	111025	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23650	150	2	0.64	1739793050	73860	43.48	23500	23700	23350	30550	16450	23500	23555.28	11.50	0	-1023	23866	23682	23366	23182	22866	23775	23275	83	7050	100	17860	50	1	82586151	19532	-8.09	1.12	12	0.09	-2922.00	21055.00	44550	20230321	-46.91	22600	20231020	4.65	27700	-14.62	20240112	22800	3.73	20240307	42600	-44.48	20230414	22600	4.65	20231020	1.60	N	293490	100	82 억		9496961	N	N	670	N	00	N
32	20240326	101038	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23600	100	2	0.43	1179922500	50131	29.51	23500	23700	23350	30550	16450	23500	23536.78	11.50	0	1104	23866	23682	23366	23182	22866	23775	23275	83	7050	100	17860	50	1	82586151	19490	-8.08	1.12	12	0.06	-2922.00	21055.00	44550	20230321	-47.03	22600	20231020	4.42	27700	-14.80	20240112	22800	3.51	20240307	42600	-44.60	20230414	22600	4.42	20231020	1.60	N	293490	100	82 억		9496961	N	N	670	N	00	N
33	20240326	091038	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23450	-50	5	-0.21	311517950	13284	7.82	23500	23600	23350	30550	16450	23500	23450.61	11.50	0	-6399	23866	23682	23366	23182	22866	23775	23275	83	7050	100	17860	50	1	82586151	19366	-8.03	1.11	12	0.02	-2922.00	21055.00	44550	20230321	-47.36	22600	20231020	3.76	27700	-15.34	20240112	22800	2.85	20240307	42600	-44.95	20230414	22600	3.76	20231020	1.60	N	293490	100	82 억		9496961	N	N	670	N	00	N
34	20240325	161112	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23500	300	2	1.29	3937376200	168677	117.46	23200	23550	23050	30150	16250	23200	23342.15	11.45	0	19427	23533	23366	23133	22966	22733	23450	23050	83	6950	100	17630	50	1	82586151	19408	-8.04	1.12	12	0.20	-2922.00	21055.00	44550	20230321	-47.25	22600	20231020	3.98	27700	-15.16	20240112	22800	3.07	20240307	42600	-44.84	20230414	22600	3.98	20231020	1.59	N	293490	100	82 억		9455043	N	N	670	N	00	N
35	20240325	151116	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23450	250	2	1.08	3690615600	158175	110.15	23200	23500	23050	30150	16250	23200	23332.49	11.45	0	21601	23533	23366	23133	22966	22733	23450	23050	83	6950	100	17630	50	1	82586151	19366	-8.03	1.11	12	0.19	-2922.00	21055.00	44550	20230321	-47.36	22600	20231020	3.76	27700	-15.34	20240112	22800	2.85	20240307	42600	-44.95	20230414	22600	3.76	20231020	1.59	N	293490	100	82 억		9455043	N	N	626	N	00	N
36	20240325	141113	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23350	150	2	0.65	2590497900	111212	77.45	23200	23450	23050	30150	16250	23200	23293.34	11.45	0	721	23533	23366	23133	22966	22733	23450	23050	83	6950	100	17630	50	1	82586151	19284	-7.99	1.11	12	0.13	-2922.00	21055.00	44550	20230321	-47.59	22600	20231020	3.32	27700	-15.70	20240112	22800	2.41	20240307	42600	-45.19	20230414	22600	3.32	20231020	1.59	N	293490	100	82 억		9455043	N	N	626	N	00	N
37	20240325	131113	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23350	150	2	0.65	2141535150	91971	64.05	23200	23450	23050	30150	16250	23200	23284.91	11.45	0	-2734	23533	23366	23133	22966	22733	23450	23050	83	6950	100	17630	50	1	82586151	19284	-7.99	1.11	12	0.11	-2922.00	21055.00	44550	20230321	-47.59	22600	20231020	3.32	27700	-15.70	20240112	22800	2.41	20240307	42600	-45.19	20230414	22600	3.32	20231020	1.59	N	293490	100	82 억		9455043	N	N	626	N	00	N
38	20240325	121117	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23350	150	2	0.65	1796820800	77178	53.74	23200	23450	23050	30150	16250	23200	23281.53	11.45	0	-1471	23533	23366	23133	22966	22733	23450	23050	83	6950	100	17630	50	1	82586151	19284	-7.99	1.11	12	0.09	-2922.00	21055.00	44550	20230321	-47.59	22600	20231020	3.32	27700	-15.70	20240112	22800	2.41	20240307	42600	-45.19	20230414	22600	3.32	20231020	1.59	N	293490	100	82 억		9455043	N	N	626	N	00	N
39	20240325	111115	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23350	150	2	0.65	1538816050	66108	46.04	23200	23450	23050	30150	16250	23200	23277.32	11.45	0	-1924	23533	23366	23133	22966	22733	23450	23050	83	6950	100	17630	50	1	82586151	19284	-7.99	1.11	12	0.08	-2922.00	21055.00	44550	20230321	-47.59	22600	20231020	3.32	27700	-15.70	20240112	22800	2.41	20240307	42600	-45.19	20230414	22600	3.32	20231020	1.59	N	293490	100	82 억		9455043	N	N	626	N	00	N
40	20240325	101114	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23400	200	2	0.86	1257782050	54065	37.65	23200	23450	23050	30150	16250	23200	23264.27	11.45	0	-2128	23533	23366	23133	22966	22733	23450	23050	83	6950	100	17630	50	1	82586151	19325	-8.01	1.11	12	0.07	-2922.00	21055.00	44550	20230321	-47.47	22600	20231020	3.54	27700	-15.52	20240112	22800	2.63	20240307	42600	-45.07	20230414	22600	3.54	20231020	1.59	N	293490	100	82 억		9455043	N	N	626	N	00	N
41	20240325	091117	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23150	-50	5	-0.22	256075250	11071	7.71	23200	23200	23050	30150	16250	23200	23130.20	11.45	0	-5278	23533	23366	23133	22966	22733	23450	23050	83	6950	100	17630	50	1	82586151	19119	-7.92	1.10	12	0.01	-2922.00	21055.00	44550	20230321	-48.04	22600	20231020	2.43	27700	-16.43	20240112	22800	1.54	20240307	42600	-45.66	20230414	22600	2.43	20231020	1.59	N	293490	100	82 억		9455043	N	N	626	N	00	N
42	20240322	161115	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23200	100	2	0.43	3300595500	142810	66.30	23100	23300	22900	30000	16200	23100	23110.93	11.44	0	-6300	23633	23366	23233	22966	22833	23300	22900	83	6900	100	17550	50	1	82586151	19160	-7.94	1.10	12	0.17	-2922.00	21055.00	44550	20230321	-47.92	22600	20231020	2.65	27700	-16.25	20240112	22800	1.75	20240307	42600	-45.54	20230414	22600	2.65	20231020	1.57	N	293490	100	82 억		9448032	N	N	626	N	00	N
43	20240322	151119	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23100	0	3	0.00	3045051800	131785	61.18	23100	23300	22900	30000	16200	23100	23106.21	11.44	0	-5238	23633	23366	23233	22966	22833	23300	22900	83	6900	100	17550	50	1	82586151	19077	-7.91	1.10	12	0.16	-2922.00	21055.00	44550	20230321	-48.15	22600	20231020	2.21	27700	-16.61	20240112	22800	1.32	20240307	42600	-45.77	20230414	22600	2.21	20231020	1.57	N	293490	100	82 억		9448032	N	N	1752	N	00	N
44	20240322	141106	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23150	50	2	0.22	2677541600	115893	53.80	23100	23300	22900	30000	16200	23100	23103.57	11.44	0	-754	23633	23366	23233	22966	22833	23300	22900	83	6900	100	17550	50	1	82586151	19119	-7.92	1.10	12	0.14	-2922.00	21055.00	44550	20230321	-48.04	22600	20231020	2.43	27700	-16.43	20240112	22800	1.54	20240307	42600	-45.66	20230414	22600	2.43	20231020	1.57	N	293490	100	82 억		9448032	N	N	1752	N	00	N
45	20240322	131112	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23200	100	2	0.43	2418381750	104710	48.61	23100	23300	22900	30000	16200	23100	23096.00	11.44	0	2197	23633	23366	23233	22966	22833	23300	22900	83	6900	100	17550	50	1	82586151	19160	-7.94	1.10	12	0.13	-2922.00	21055.00	44550	20230321	-47.92	22600	20231020	2.65	27700	-16.25	20240112	22800	1.75	20240307	42600	-45.54	20230414	22600	2.65	20231020	1.57	N	293490	100	82 억		9448032	N	N	1752	N	00	N
46	20240322	121108	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23150	50	2	0.22	1950879650	84545	39.25	23100	23200	22900	30000	16200	23100	23075.04	11.44	0	-5447	23633	23366	23233	22966	22833	23300	22900	83	6900	100	17550	50	1	82586151	19119	-7.92	1.10	12	0.10	-2922.00	21055.00	44550	20230321	-48.04	22600	20231020	2.43	27700	-16.43	20240112	22800	1.54	20240307	42600	-45.66	20230414	22600	2.43	20231020	1.57	N	293490	100	82 억		9448032	N	N	1752	N	00	N
47	20240322	111116	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23100	0	3	0.00	1713010600	74260	34.48	23100	23200	22900	30000	16200	23100	23067.74	11.44	0	-5580	23633	23366	23233	22966	22833	23300	22900	83	6900	100	17550	50	1	82586151	19077	-7.91	1.10	12	0.09	-2922.00	21055.00	44550	20230321	-48.15	22600	20231020	2.21	27700	-16.61	20240112	22800	1.32	20240307	42600	-45.77	20230414	22600	2.21	20231020	1.57	N	293490	100	82 억		9448032	N	N	1752	N	00	N
48	20240322	101107	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23100	0	3	0.00	1252030450	54305	25.21	23100	23200	22900	30000	16200	23100	23055.53	11.44	0	-2243	23633	23366	23233	22966	22833	23300	22900	83	6900	100	17550	50	1	82586151	19077	-7.91	1.10	12	0.07	-2922.00	21055.00	44550	20230321	-48.15	22600	20231020	2.21	27700	-16.61	20240112	22800	1.32	20240307	42600	-45.77	20230414	22600	2.21	20231020	1.57	N	293490	100	82 억		9448032	N	N	1752	N	00	N
49	20240322	091107	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22950	-150	5	-0.65	409712750	17775	8.25	23100	23200	22950	30000	16200	23100	23049.94	11.44	0	-4221	23633	23366	23233	22966	22833	23300	22900	83	6900	100	17550	50	1	82586151	18954	-7.85	1.09	12	0.02	-2922.00	21055.00	44550	20230321	-48.48	22600	20231020	1.55	27700	-17.15	20240112	22800	0.66	20240307	42600	-46.13	20230414	22600	1.55	20231020	1.57	N	293490	100	82 억		9448032	N	N	1752	N	00	N
50	20240321	161111	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23100	50	2	0.22	4995501900	214610	100.28	23350	23500	23100	29950	16150	23050	23277.48	11.47	0	-6247	23716	23382	23216	22882	22716	23300	22800	83	6900	100	17510	50	1	82586151	19077	-7.91	1.10	12	0.26	-2922.00	21055.00	44550	20230321	-48.15	22600	20231020	2.21	27700	-16.61	20240112	22800	1.32	20240307	44550	-48.15	20230321	22600	2.21	20231020	1.56	N	293490	100	82 억		9472775	N	N	1752	N	00	N
51	20240321	151107	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23150	100	2	0.43	4771078400	204904	95.75	23350	23500	23100	29950	16150	23050	23284.46	11.47	0	-3591	23716	23382	23216	22882	22716	23300	22800	83	6900	100	17510	50	1	82586151	19119	-7.92	1.10	12	0.25	-2922.00	21055.00	44550	20230321	-48.04	22600	20231020	2.43	27700	-16.43	20240112	22800	1.54	20240307	44550	-48.04	20230321	22600	2.43	20231020	1.56	N	293490	100	82 억		9472775	N	N	512	N	00	N
52	20240321	141107	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23300	250	2	1.08	3815321650	163769	76.53	23350	23500	23100	29950	16150	23050	23296.97	11.47	0	622	23716	23382	23216	22882	22716	23300	22800	83	6900	100	17510	50	1	82586151	19243	-7.97	1.11	12	0.20	-2922.00	21055.00	44550	20230321	-47.70	22600	20231020	3.10	27700	-15.88	20240112	22800	2.19	20240307	44550	-47.70	20230321	22600	3.10	20231020	1.56	N	293490	100	82 억		9472775	N	N	512	N	00	N
53	20240321	131055	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23150	100	2	0.43	3400949850	145935	68.19	23350	23500	23100	29950	16150	23050	23304.55	11.47	0	4398	23716	23382	23216	22882	22716	23300	22800	83	6900	100	17510	50	1	82586151	19119	-7.92	1.10	12	0.18	-2922.00	21055.00	44550	20230321	-48.04	22600	20231020	2.43	27700	-16.43	20240112	22800	1.54	20240307	44550	-48.04	20230321	22600	2.43	20231020	1.56	N	293490	100	82 억		9472775	N	N	512	N	00	N
54	20240321	121109	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23250	200	2	0.87	2879330450	123429	57.68	23350	23500	23150	29950	16150	23050	23327.83	11.47	0	9967	23716	23382	23216	22882	22716	23300	22800	83	6900	100	17510	50	1	82586151	19201	-7.96	1.10	12	0.15	-2922.00	21055.00	44550	20230321	-47.81	22600	20231020	2.88	27700	-16.06	20240112	22800	1.97	20240307	44550	-47.81	20230321	22600	2.88	20231020	1.56	N	293490	100	82 억		9472775	N	N	512	N	00	N
55	20240321	111107	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23150	100	2	0.43	2596865150	111280	52.00	23350	23500	23150	29950	16150	23050	23336.32	11.47	0	14141	23716	23382	23216	22882	22716	23300	22800	83	6900	100	17510	50	1	82586151	19119	-7.92	1.10	12	0.13	-2922.00	21055.00	44550	20230321	-48.04	22600	20231020	2.43	27700	-16.43	20240112	22800	1.54	20240307	44550	-48.04	20230321	22600	2.43	20231020	1.56	N	293490	100	82 억		9472775	N	N	512	N	00	N
56	20240321	101110	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23350	300	2	1.30	2089882200	89433	41.79	23350	23500	23200	29950	16150	23050	23368.13	11.47	0	18193	23716	23382	23216	22882	22716	23300	22800	83	6900	100	17510	50	1	82586151	19284	-7.99	1.11	12	0.11	-2922.00	21055.00	44550	20230321	-47.59	22600	20231020	3.32	27700	-15.70	20240112	22800	2.41	20240307	44550	-47.59	20230321	22600	3.32	20231020	1.56	N	293490	100	82 억		9472775	N	N	512	N	00	N
57	20240321	091116	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23450	400	2	1.74	872074650	37344	17.45	23350	23450	23200	29950	16150	23050	23352.47	11.47	0	14669	23716	23382	23216	22882	22716	23300	22800	83	6900	100	17510	50	1	82586151	19366	-8.03	1.11	12	0.05	-2922.00	21055.00	44550	20230321	-47.36	22600	20231020	3.76	27700	-15.34	20240112	22800	2.85	20240307	44550	-47.36	20230321	22600	3.76	20231020	1.56	N	293490	100	82 억		9472775	N	N	512	N	00	N
58	20240320	161056	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23050	-200	5	-0.86	4928510300	212316	116.71	23250	23550	23050	30200	16300	23250	23214.04	11.53	0	-51003	23550	23400	23200	23050	22850	23475	23125	83	6950	100	17670	50	1	82586151	19036	-7.89	1.09	12	0.26	-2922.00	21055.00	44550	20230321	-48.26	22600	20231020	1.99	27700	-16.79	20240112	22800	1.10	20240307	44550	-48.26	20230321	22600	1.99	20231020	1.57	N	293490	100	82 억		9524052	N	N	512	N	00	N
59	20240320	151059	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23100	-150	5	-0.65	4558799450	196284	107.90	23250	23550	23050	30200	16300	23250	23225.53	11.53	0	-50893	23550	23400	23200	23050	22850	23475	23125	83	6950	100	17670	50	1	82586151	19077	-7.91	1.10	12	0.24	-2922.00	21055.00	44550	20230321	-48.15	22600	20231020	2.21	27700	-16.61	20240112	22800	1.32	20240307	44550	-48.15	20230321	22600	2.21	20231020	1.57	N	293490	100	82 억		9524052	N	N	5766	N	00	N
60	20240320	141104	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23100	-150	5	-0.65	3464274100	148911	81.86	23250	23550	23100	30200	16300	23250	23264.06	11.53	0	-28232	23550	23400	23200	23050	22850	23475	23125	83	6950	100	17670	50	1	82586151	19077	-7.91	1.10	12	0.18	-2922.00	21055.00	44550	20230321	-48.15	22600	20231020	2.21	27700	-16.61	20240112	22800	1.32	20240307	44550	-48.15	20230321	22600	2.21	20231020	1.57	N	293490	100	82 억		9524052	N	N	5766	N	00	N
61	20240320	131105	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23150	-100	5	-0.43	3060988700	131482	72.28	23250	23550	23100	30200	16300	23250	23280.67	11.53	0	-21915	23550	23400	23200	23050	22850	23475	23125	83	6950	100	17670	50	1	82586151	19119	-7.92	1.10	12	0.16	-2922.00	21055.00	44550	20230321	-48.04	22600	20231020	2.43	27700	-16.43	20240112	22800	1.54	20240307	44550	-48.04	20230321	22600	2.43	20231020	1.57	N	293490	100	82 억		9524052	N	N	5766	N	00	N
62	20240320	121058	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23150	-100	5	-0.43	2640590850	113355	62.31	23250	23550	23100	30200	16300	23250	23294.88	11.53	0	-18224	23550	23400	23200	23050	22850	23475	23125	83	6950	100	17670	50	1	82586151	19119	-7.92	1.10	12	0.14	-2922.00	21055.00	44550	20230321	-48.04	22600	20231020	2.43	27700	-16.43	20240112	22800	1.54	20240307	44550	-48.04	20230321	22600	2.43	20231020	1.57	N	293490	100	82 억		9524052	N	N	5766	N	00	N
63	20240320	111059	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23200	-50	5	-0.22	2129229350	91272	50.17	23250	23550	23150	30200	16300	23250	23328.40	11.53	0	-13521	23550	23400	23200	23050	22850	23475	23125	83	6950	100	17670	50	1	82586151	19160	-7.94	1.10	12	0.11	-2922.00	21055.00	44550	20230321	-47.92	22600	20231020	2.65	27700	-16.25	20240112	22800	1.75	20240307	44550	-47.92	20230321	22600	2.65	20231020	1.57	N	293490	100	82 억		9524052	N	N	5766	N	00	N
64	20240320	101053	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23300	50	2	0.22	1447729750	61905	34.03	23250	23550	23250	30200	16300	23250	23386.31	11.53	0	-6933	23550	23400	23200	23050	22850	23475	23125	83	6950	100	17670	50	1	82586151	19243	-7.97	1.11	12	0.07	-2922.00	21055.00	44550	20230321	-47.70	22600	20231020	3.10	27700	-15.88	20240112	22800	2.19	20240307	44550	-47.70	20230321	22600	3.10	20231020	1.57	N	293490	100	82 억		9524052	N	N	5766	N	00	N
65	20240320	091059	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23300	50	2	0.22	326002800	13964	7.68	23250	23450	23250	30200	16300	23250	23345.95	11.53	0	-3146	23550	23400	23200	23050	22850	23475	23125	83	6950	100	17670	50	1	82586151	19243	-7.97	1.11	12	0.02	-2922.00	21055.00	44550	20230321	-47.70	22600	20231020	3.10	27700	-15.88	20240112	22800	2.19	20240307	44550	-47.70	20230321	22600	3.10	20231020	1.57	N	293490	100	82 억		9524052	N	N	5766	N	00	N
66	20240319	161045	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23250	-50	5	-0.21	4181126050	180424	172.79	23100	23350	23000	30250	16350	23300	23173.68	11.50	0	-32983	23566	23432	23216	23082	22866	23500	23150	83	6950	100	17700	50	1	82586151	19201	-7.96	1.10	12	0.22	-2922.00	21055.00	44550	20230321	-47.81	22600	20231020	2.88	27700	-16.06	20240112	22800	1.97	20240307	44550	-47.81	20230321	22600	2.88	20231020	1.56	N	293490	100	82 억		9501015	N	N	5566	N	00	N
67	20240319	151058	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23200	-100	5	-0.43	3994219800	172377	165.08	23100	23350	23000	30250	16350	23300	23171.42	11.50	0	-30903	23566	23432	23216	23082	22866	23500	23150	83	6950	100	17700	50	1	82586151	19160	-7.94	1.10	12	0.21	-2922.00	21055.00	44550	20230321	-47.92	22600	20231020	2.65	27700	-16.25	20240112	22800	1.75	20240307	44550	-47.92	20230321	22600	2.65	20231020	1.56	N	293490	100	82 억		9501015	N	N	2261	N	00	N
68	20240319	141056	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23200	-100	5	-0.43	3535021450	152588	146.13	23100	23350	23000	30250	16350	23300	23167.10	11.50	0	-23531	23566	23432	23216	23082	22866	23500	23150	83	6950	100	17700	50	1	82586151	19160	-7.94	1.10	12	0.18	-2922.00	21055.00	44550	20230321	-47.92	22600	20231020	2.65	27700	-16.25	20240112	22800	1.75	20240307	44550	-47.92	20230321	22600	2.65	20231020	1.56	N	293490	100	82 억		9501015	N	N	2261	N	00	N
69	20240319	131025	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23300	0	3	0.00	3041572300	131385	125.82	23100	23350	23000	30250	16350	23300	23150.07	11.50	0	-18707	23566	23432	23216	23082	22866	23500	23150	83	6950	100	17700	50	1	82586151	19243	-7.97	1.11	12	0.16	-2922.00	21055.00	44550	20230321	-47.70	22600	20231020	3.10	27700	-15.88	20240112	22800	2.19	20240307	44550	-47.70	20230321	22600	3.10	20231020	1.56	N	293490	100	82 억		9501015	N	N	2261	N	00	N
70	20240319	121048	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23250	-50	5	-0.21	2437611500	105419	100.96	23100	23350	23000	30250	16350	23300	23123.08	11.50	0	-10842	23566	23432	23216	23082	22866	23500	23150	83	6950	100	17700	50	1	82586151	19201	-7.96	1.10	12	0.13	-2922.00	21055.00	44550	20230321	-47.81	22600	20231020	2.88	27700	-16.06	20240112	22800	1.97	20240307	44550	-47.81	20230321	22600	2.88	20231020	1.56	N	293490	100	82 억		9501015	N	N	2261	N	00	N
71	20240319	111054	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23350	50	2	0.21	2023620300	87637	83.93	23100	23350	23000	30250	16350	23300	23090.94	11.50	0	-9551	23566	23432	23216	23082	22866	23500	23150	83	6950	100	17700	50	1	82586151	19284	-7.99	1.11	12	0.11	-2922.00	21055.00	44550	20230321	-47.59	22600	20231020	3.32	27700	-15.70	20240112	22800	2.41	20240307	44550	-47.59	20230321	22600	3.32	20231020	1.56	N	293490	100	82 억		9501015	N	N	2261	N	00	N
72	20240319	101056	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23150	-150	5	-0.64	1367352750	59278	56.77	23100	23150	23000	30250	16350	23300	23066.78	11.50	0	-7463	23566	23432	23216	23082	22866	23500	23150	83	6950	100	17700	50	1	82586151	19119	-7.92	1.10	12	0.07	-2922.00	21055.00	44550	20230321	-48.04	22600	20231020	2.43	27700	-16.43	20240112	22800	1.54	20240307	44550	-48.04	20230321	22600	2.43	20231020	1.56	N	293490	100	82 억		9501015	N	N	2261	N	00	N
73	20240319	091056	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23100	-200	5	-0.86	426938050	18491	17.71	23100	23150	23000	30250	16350	23300	23088.96	11.50	0	-5261	23566	23432	23216	23082	22866	23500	23150	83	6950	100	17700	50	1	82586151	19077	-7.91	1.10	12	0.02	-2922.00	21055.00	44550	20230321	-48.15	22600	20231020	2.21	27700	-16.61	20240112	22800	1.32	20240307	44550	-48.15	20230321	22600	2.21	20231020	1.56	N	293490	100	82 억		9501015	N	N	2261	N	00	N
74	20240318	161048	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23300	150	2	0.65	2396397900	103169	47.48	23150	23350	23000	30050	16250	23150	23227.09	11.50	0	11419	23783	23466	23233	22916	22683	23350	22800	83	6900	100	17590	50	1	82586151	19243	-7.97	1.11	12	0.12	-2922.00	21055.00	44550	20230321	-47.70	22600	20231020	3.10	27700	-15.88	20240112	22800	2.19	20240307	44550	-47.70	20230321	22600	3.10	20231020	1.53	N	293490	100	82 억		9500840	N	N	2261	N	00	N
75	20240318	151049	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23350	200	2	0.86	2133644600	91896	42.30	23150	23350	23000	30050	16250	23150	23218.04	11.50	0	11299	23783	23466	23233	22916	22683	23350	22800	83	6900	100	17590	50	1	82586151	19284	-7.99	1.11	12	0.11	-2922.00	21055.00	44550	20230321	-47.59	22600	20231020	3.32	27700	-15.70	20240112	22800	2.41	20240307	44550	-47.59	20230321	22600	3.32	20231020	1.53	N	293490	100	82 억		9500840	N	N	1276	N	00	N
76	20240318	141048	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23200	50	2	0.22	1787742600	77041	35.46	23150	23300	23000	30050	16250	23150	23205.09	11.50	0	4824	23783	23466	23233	22916	22683	23350	22800	83	6900	100	17590	50	1	82586151	19160	-7.94	1.10	12	0.09	-2922.00	21055.00	44550	20230321	-47.92	22600	20231020	2.65	27700	-16.25	20240112	22800	1.75	20240307	44550	-47.92	20230321	22600	2.65	20231020	1.53	N	293490	100	82 억		9500840	N	N	1276	N	00	N
77	20240318	131048	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23250	100	2	0.43	1465229300	63157	29.07	23150	23300	23000	30050	16250	23150	23199.80	11.50	0	3299	23783	23466	23233	22916	22683	23350	22800	83	6900	100	17590	50	1	82586151	19201	-7.96	1.10	12	0.08	-2922.00	21055.00	44550	20230321	-47.81	22600	20231020	2.88	27700	-16.06	20240112	22800	1.97	20240307	44550	-47.81	20230321	22600	2.88	20231020	1.53	N	293490	100	82 억		9500840	N	N	1276	N	00	N
78	20240318	121041	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23250	100	2	0.43	1252838850	54003	24.86	23150	23300	23000	30050	16250	23150	23199.44	11.50	0	4699	23783	23466	23233	22916	22683	23350	22800	83	6900	100	17590	50	1	82586151	19201	-7.96	1.10	12	0.07	-2922.00	21055.00	44550	20230321	-47.81	22600	20231020	2.88	27700	-16.06	20240112	22800	1.97	20240307	44550	-47.81	20230321	22600	2.88	20231020	1.53	N	293490	100	82 억		9500840	N	N	1276	N	00	N
79	20240318	111051	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23200	50	2	0.22	1021194350	44023	20.26	23150	23300	23000	30050	16250	23150	23196.85	11.50	0	6044	23783	23466	23233	22916	22683	23350	22800	83	6900	100	17590	50	1	82586151	19160	-7.94	1.10	12	0.05	-2922.00	21055.00	44550	20230321	-47.92	22600	20231020	2.65	27700	-16.25	20240112	22800	1.75	20240307	44550	-47.92	20230321	22600	2.65	20231020	1.53	N	293490	100	82 억		9500840	N	N	1276	N	00	N
80	20240318	101048	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23300	150	2	0.65	792550500	34177	15.73	23150	23300	23000	30050	16250	23150	23189.60	11.50	0	5360	23783	23466	23233	22916	22683	23350	22800	83	6900	100	17590	50	1	82586151	19243	-7.97	1.11	12	0.04	-2922.00	21055.00	44550	20230321	-47.70	22600	20231020	3.10	27700	-15.88	20240112	22800	2.19	20240307	44550	-47.70	20230321	22600	3.10	20231020	1.53	N	293490	100	82 억		9500840	N	N	1276	N	00	N
81	20240318	091048	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23150	0	3	0.00	245045150	10610	4.88	23150	23200	23000	30050	16250	23150	23095.63	11.50	0	233	23783	23466	23233	22916	22683	23350	22800	83	6900	100	17590	50	1	82586151	19119	-7.92	1.10	12	0.01	-2922.00	21055.00	44550	20230321	-48.04	22600	20231020	2.43	27700	-16.43	20240112	22800	1.54	20240307	44550	-48.04	20230321	22600	2.43	20231020	1.53	N	293490	100	82 억		9500840	N	N	1276	N	00	N
82	20240315	161035	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23150	-400	5	-1.70	5012934300	216493	74.03	23400	23550	23000	30600	16500	23550	23155.18	11.56	0	-65574	24283	23916	23733	23366	23183	23825	23275	83	7050	100	17890	50	1	82586151	19119	-7.92	1.10	12	0.26	-2922.00	21055.00	44550	20230321	-48.04	22600	20231020	2.43	27700	-16.43	20240112	22800	1.54	20240307	44550	-48.04	20230321	22600	2.43	20231020	1.55	N	293490	100	82 억		9550582	N	N	1276	N	00	N
83	20240315	151008	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23100	-450	5	-1.91	4131702500	178440	61.02	23400	23550	23000	30600	16500	23550	23154.55	11.56	0	-63747	24283	23916	23733	23366	23183	23825	23275	83	7050	100	17890	50	1	82586151	19077	-7.91	1.10	12	0.22	-2922.00	21055.00	44550	20230321	-48.15	22600	20231020	2.21	27700	-16.61	20240112	22800	1.32	20240307	44550	-48.15	20230321	22600	2.21	20231020	1.55	N	293490	100	82 억		9550582	N	N	1597	N	00	N
84	20240315	140942	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23100	-450	5	-1.91	3724119600	160804	54.99	23400	23550	23000	30600	16500	23550	23159.35	11.56	0	-61220	24283	23916	23733	23366	23183	23825	23275	83	7050	100	17890	50	1	82586151	19077	-7.91	1.10	12	0.19	-2922.00	21055.00	44550	20230321	-48.15	22600	20231020	2.21	27700	-16.61	20240112	22800	1.32	20240307	44550	-48.15	20230321	22600	2.21	20231020	1.55	N	293490	100	82 억		9550582	N	N	1597	N	00	N
85	20240315	131038	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23100	-450	5	-1.91	3288737550	141967	48.55	23400	23550	23000	30600	16500	23550	23165.48	11.56	0	-53377	24283	23916	23733	23366	23183	23825	23275	83	7050	100	17890	50	1	82586151	19077	-7.91	1.10	12	0.17	-2922.00	21055.00	44550	20230321	-48.15	22600	20231020	2.21	27700	-16.61	20240112	22800	1.32	20240307	44550	-48.15	20230321	22600	2.21	20231020	1.55	N	293490	100	82 억		9550582	N	N	1597	N	00	N
86	20240315	121037	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23100	-450	5	-1.91	3058483950	132012	45.14	23400	23550	23000	30600	16500	23550	23168.20	11.56	0	-52678	24283	23916	23733	23366	23183	23825	23275	83	7050	100	17890	50	1	82586151	19077	-7.91	1.10	12	0.16	-2922.00	21055.00	44550	20230321	-48.15	22600	20231020	2.21	27700	-16.61	20240112	22800	1.32	20240307	44550	-48.15	20230321	22600	2.21	20231020	1.55	N	293490	100	82 억		9550582	N	N	1597	N	00	N
87	20240315	111034	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23150	-400	5	-1.70	2727725600	117744	40.26	23400	23550	23000	30600	16500	23550	23166.55	11.56	0	-49560	24283	23916	23733	23366	23183	23825	23275	83	7050	100	17890	50	1	82586151	19119	-7.92	1.10	12	0.14	-2922.00	21055.00	44550	20230321	-48.04	22600	20231020	2.43	27700	-16.43	20240112	22800	1.54	20240307	44550	-48.04	20230321	22600	2.43	20231020	1.55	N	293490	100	82 억		9550582	N	N	1597	N	00	N
88	20240315	101038	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23200	-350	5	-1.49	2403326750	103750	35.48	23400	23550	23000	30600	16500	23550	23164.56	11.56	0	-47300	24283	23916	23733	23366	23183	23825	23275	83	7050	100	17890	50	1	82586151	19160	-7.94	1.10	12	0.13	-2922.00	21055.00	44550	20230321	-47.92	22600	20231020	2.65	27700	-16.25	20240112	22800	1.75	20240307	44550	-47.92	20230321	22600	2.65	20231020	1.55	N	293490	100	82 억		9550582	N	N	1597	N	00	N
89	20240315	091043	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23050	-500	5	-2.12	1077309450	46286	15.83	23400	23550	23050	30600	16500	23550	23275.00	11.56	0	-33359	24283	23916	23733	23366	23183	23825	23275	83	7050	100	17890	50	1	82586151	19036	-7.89	1.09	12	0.06	-2922.00	21055.00	44550	20230321	-48.26	22600	20231020	1.99	27700	-16.79	20240112	22800	1.10	20240307	44550	-48.26	20230321	22600	1.99	20231020	1.55	N	293490	100	82 억		9550582	N	N	1597	N	00	N
90	20240314	161025	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23550	-150	5	-0.63	6917829700	291658	177.59	23600	24100	23550	30800	16600	23700	23721.35	11.53	0	-40731	24066	23882	23716	23532	23366	23800	23450	83	7100	100	18010	50	1	82586151	19449	-8.06	1.12	12	0.35	-2922.00	21055.00	44900	20230309	-47.55	22600	20231020	4.20	27700	-14.98	20240112	22800	3.29	20240307	44550	-47.14	20230321	22600	4.20	20231020	1.54	N	293490	100	82 억		9525502	N	N	1597	N	00	N
91	20240314	151030	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23650	-50	5	-0.21	5385294850	226636	138.00	23600	24100	23550	30800	16600	23700	23761.87	11.53	0	-51289	24066	23882	23716	23532	23366	23800	23450	83	7100	100	18010	50	1	82586151	19532	-8.09	1.12	12	0.27	-2922.00	21055.00	44900	20230309	-47.33	22600	20231020	4.65	27700	-14.62	20240112	22800	3.73	20240307	44550	-46.91	20230321	22600	4.65	20231020	1.54	N	293490	100	82 억		9525502	N	N	153	N	00	N
92	20240314	141030	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23750	50	2	0.21	4006918700	168356	102.51	23600	24100	23600	30800	16600	23700	23800.27	11.53	0	-19192	24066	23882	23716	23532	23366	23800	23450	83	7100	100	18010	50	1	82586151	19614	-8.13	1.13	12	0.20	-2922.00	21055.00	44900	20230309	-47.10	22600	20231020	5.09	27700	-14.26	20240112	22800	4.17	20240307	44550	-46.69	20230321	22600	5.09	20231020	1.54	N	293490	100	82 억		9525502	N	N	153	N	00	N
93	20240314	131028	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23800	100	2	0.42	3477907200	146077	88.95	23600	24100	23600	30800	16600	23700	23808.73	11.53	0	-13186	24066	23882	23716	23532	23366	23800	23450	83	7100	100	18010	50	1	82586151	19656	-8.15	1.13	12	0.18	-2922.00	21055.00	44900	20230309	-46.99	22600	20231020	5.31	27700	-14.08	20240112	22800	4.39	20240307	44550	-46.58	20230321	22600	5.31	20231020	1.54	N	293490	100	82 억		9525502	N	N	153	N	00	N
94	20240314	121028	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23800	100	2	0.42	2992846950	125664	76.52	23600	24100	23600	30800	16600	23700	23816.26	11.53	0	-10365	24066	23882	23716	23532	23366	23800	23450	83	7100	100	18010	50	1	82586151	19656	-8.15	1.13	12	0.15	-2922.00	21055.00	44900	20230309	-46.99	22600	20231020	5.31	27700	-14.08	20240112	22800	4.39	20240307	44550	-46.58	20230321	22600	5.31	20231020	1.54	N	293490	100	82 억		9525502	N	N	153	N	00	N
95	20240314	111029	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23800	100	2	0.42	2567251050	107819	65.65	23600	24100	23600	30800	16600	23700	23810.75	11.53	0	-11343	24066	23882	23716	23532	23366	23800	23450	83	7100	100	18010	50	1	82586151	19656	-8.15	1.13	12	0.13	-2922.00	21055.00	44900	20230309	-46.99	22600	20231020	5.31	27700	-14.08	20240112	22800	4.39	20240307	44550	-46.58	20230321	22600	5.31	20231020	1.54	N	293490	100	82 억		9525502	N	N	153	N	00	N
96	20240314	101037	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23850	150	2	0.63	1556639050	65265	39.74	23600	24100	23600	30800	16600	23700	23851.05	11.53	0	299	24066	23882	23716	23532	23366	23800	23450	83	7100	100	18010	50	1	82586151	19697	-8.16	1.13	12	0.08	-2922.00	21055.00	44900	20230309	-46.88	22600	20231020	5.53	27700	-13.90	20240112	22800	4.61	20240307	44550	-46.46	20230321	22600	5.53	20231020	1.54	N	293490	100	82 억		9525502	N	N	153	N	00	N
97	20240314	091034	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23700	0	3	0.00	337688900	14246	8.67	23600	23800	23600	30800	16600	23700	23704.12	11.53	0	-3348	24066	23882	23716	23532	23366	23800	23450	83	7100	100	18010	50	1	82586151	19573	-8.11	1.13	12	0.02	-2922.00	21055.00	44900	20230309	-47.22	22600	20231020	4.87	27700	-14.44	20240112	22800	3.95	20240307	44550	-46.80	20230321	22600	4.87	20231020	1.54	N	293490	100	82 억		9525502	N	N	153	N	00	N
98	20240313	161015	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23700	-50	5	-0.21	3871437700	163109	97.81	23900	23900	23550	30850	16650	23750	23735.36	11.52	0	17599	24316	24032	23816	23532	23316	24000	23500	83	7100	100	18050	50	1	82586151	19573	-8.11	1.13	12	0.20	-2922.00	21055.00	45800	20230308	-48.25	22600	20231020	4.87	27700	-14.44	20240112	22800	3.95	20240307	44550	-46.80	20230321	22600	4.87	20231020	1.53	N	293490	100	82 억		9509960	N	N	153	N	00	N
99	20240313	151020	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23650	-100	5	-0.42	3662649950	154290	92.52	23900	23900	23550	30850	16650	23750	23738.74	11.52	0	15498	24316	24032	23816	23532	23316	24000	23500	83	7100	100	18050	50	1	82586151	19532	-8.09	1.12	12	0.19	-2922.00	21055.00	45800	20230308	-48.36	22600	20231020	4.65	27700	-14.62	20240112	22800	3.73	20240307	44550	-46.91	20230321	22600	4.65	20231020	1.53	N	293490	100	82 억		9509960	N	N	763	N	00	N
100	20240313	141018	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23700	-50	5	-0.21	3269712900	137708	82.58	23900	23900	23550	30850	16650	23750	23743.81	11.52	0	11518	24316	24032	23816	23532	23316	24000	23500	83	7100	100	18050	50	1	82586151	19573	-8.11	1.13	12	0.17	-2922.00	21055.00	45800	20230308	-48.25	22600	20231020	4.87	27700	-14.44	20240112	22800	3.95	20240307	44550	-46.80	20230321	22600	4.87	20231020	1.53	N	293490	100	82 억		9509960	N	N	763	N	00	N
101	20240313	131027	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23700	-50	5	-0.21	2671755000	112509	67.47	23900	23900	23550	30850	16650	23750	23747.03	11.52	0	2690	24316	24032	23816	23532	23316	24000	23500	83	7100	100	18050	50	1	82586151	19573	-8.11	1.13	12	0.14	-2922.00	21055.00	45800	20230308	-48.25	22600	20231020	4.87	27700	-14.44	20240112	22800	3.95	20240307	44550	-46.80	20230321	22600	4.87	20231020	1.53	N	293490	100	82 억		9509960	N	N	763	N	00	N
102	20240313	121021	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23750	0	3	0.00	2314399900	97442	58.43	23900	23900	23550	30850	16650	23750	23751.56	11.52	0	6679	24316	24032	23816	23532	23316	24000	23500	83	7100	100	18050	50	1	82586151	19614	-8.13	1.13	12	0.12	-2922.00	21055.00	45800	20230308	-48.14	22600	20231020	5.09	27700	-14.26	20240112	22800	4.17	20240307	44550	-46.69	20230321	22600	5.09	20231020	1.53	N	293490	100	82 억		9509960	N	N	763	N	00	N
103	20240313	111018	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23800	50	2	0.21	1884451800	79379	47.60	23900	23900	23550	30850	16650	23750	23739.93	11.52	0	1187	24316	24032	23816	23532	23316	24000	23500	83	7100	100	18050	50	1	82586151	19656	-8.15	1.13	12	0.10	-2922.00	21055.00	45800	20230308	-48.03	22600	20231020	5.31	27700	-14.08	20240112	22800	4.39	20240307	44550	-46.58	20230321	22600	5.31	20231020	1.53	N	293490	100	82 억		9509960	N	N	763	N	00	N
104	20240313	101015	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23700	-50	5	-0.21	1129281400	47646	28.57	23900	23900	23550	30850	16650	23750	23701.49	11.52	0	-10043	24316	24032	23816	23532	23316	24000	23500	83	7100	100	18050	50	1	82586151	19573	-8.11	1.13	12	0.06	-2922.00	21055.00	45800	20230308	-48.25	22600	20231020	4.87	27700	-14.44	20240112	22800	3.95	20240307	44550	-46.80	20230321	22600	4.87	20231020	1.53	N	293490	100	82 억		9509960	N	N	763	N	00	N
105	20240313	091024	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23700	-50	5	-0.21	317822050	13356	8.01	23900	23900	23650	30850	16650	23750	23796.20	11.52	0	-7187	24316	24032	23816	23532	23316	24000	23500	83	7100	100	18050	50	1	82586151	19573	-8.11	1.13	12	0.02	-2922.00	21055.00	45800	20230308	-48.25	22600	20231020	4.87	27700	-14.44	20240112	22800	3.95	20240307	44550	-46.80	20230321	22600	4.87	20231020	1.53	N	293490	100	82 억		9509960	N	N	763	N	00	N
106	20240312	161008	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23750	-100	5	-0.42	3957449400	166024	60.11	23750	24100	23600	31000	16700	23850	23837.02	11.48	0	-7152	24516	24182	23516	23182	22516	24350	23350	83	7150	100	18120	50	1	82586151	19614	-8.13	1.13	12	0.20	-2922.00	21055.00	46800	20230307	-49.25	22600	20231020	5.09	27700	-14.26	20240112	22800	4.17	20240307	44550	-46.69	20230321	22600	5.09	20231020	1.53	N	293490	100	82 억		9481039	N	N	763	N	00	N
107	20240312	151005	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23750	-100	5	-0.42	3666260450	153767	55.67	23750	24100	23600	31000	16700	23850	23842.96	11.48	0	-7466	24516	24182	23516	23182	22516	24350	23350	83	7150	100	18120	50	1	82586151	19614	-8.13	1.13	12	0.19	-2922.00	21055.00	46800	20230307	-49.25	22600	20231020	5.09	27700	-14.26	20240112	22800	4.17	20240307	44550	-46.69	20230321	22600	5.09	20231020	1.53	N	293490	100	82 억		9481039	N	N	2007	N	00	N
108	20240312	140956	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23800	-50	5	-0.21	3187882650	133652	48.39	23750	24100	23600	31000	16700	23850	23852.11	11.48	0	-2464	24516	24182	23516	23182	22516	24350	23350	83	7150	100	18120	50	1	82586151	19656	-8.15	1.13	12	0.16	-2922.00	21055.00	46800	20230307	-49.15	22600	20231020	5.31	27700	-14.08	20240112	22800	4.39	20240307	44550	-46.58	20230321	22600	5.31	20231020	1.53	N	293490	100	82 억		9481039	N	N	2007	N	00	N
109	20240312	130917	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23800	-50	5	-0.21	2893838300	121290	43.91	23750	24100	23600	31000	16700	23850	23858.84	11.48	0	-747	24516	24182	23516	23182	22516	24350	23350	83	7150	100	18120	50	1	82586151	19656	-8.15	1.13	12	0.15	-2922.00	21055.00	46800	20230307	-49.15	22600	20231020	5.31	27700	-14.08	20240112	22800	4.39	20240307	44550	-46.58	20230321	22600	5.31	20231020	1.53	N	293490	100	82 억		9481039	N	N	2007	N	00	N
110	20240312	121009	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23750	-100	5	-0.42	2645700100	110857	40.14	23750	24100	23600	31000	16700	23850	23865.88	11.48	0	-1475	24516	24182	23516	23182	22516	24350	23350	83	7150	100	18120	50	1	82586151	19614	-8.13	1.13	12	0.13	-2922.00	21055.00	46800	20230307	-49.25	22600	20231020	5.09	27700	-14.26	20240112	22800	4.17	20240307	44550	-46.69	20230321	22600	5.09	20231020	1.53	N	293490	100	82 억		9481039	N	N	2007	N	00	N
111	20240312	111005	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24000	150	2	0.63	2095834400	87832	31.80	23750	24100	23600	31000	16700	23850	23861.85	11.48	0	4554	24516	24182	23516	23182	22516	24350	23350	83	7150	100	18120	50	1	82586151	19821	-8.21	1.14	12	0.11	-2922.00	21055.00	46800	20230307	-48.72	22600	20231020	6.19	27700	-13.36	20240112	22800	5.26	20240307	44550	-46.13	20230321	22600	6.19	20231020	1.53	N	293490	100	82 억		9481039	N	N	2007	N	00	N
112	20240312	101008	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23800	-50	5	-0.21	1260932150	53010	19.19	23750	23900	23600	31000	16700	23850	23786.68	11.48	0	5353	24516	24182	23516	23182	22516	24350	23350	83	7150	100	18120	50	1	82586151	19656	-8.15	1.13	12	0.06	-2922.00	21055.00	46800	20230307	-49.15	22600	20231020	5.31	27700	-14.08	20240112	22800	4.39	20240307	44550	-46.58	20230321	22600	5.31	20231020	1.53	N	293490	100	82 억		9481039	N	N	2007	N	00	N
113	20240312	091006	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23800	-50	5	-0.21	248492400	10445	3.78	23750	23900	23700	31000	16700	23850	23790.56	11.48	0	-2618	24516	24182	23516	23182	22516	24350	23350	83	7150	100	18120	50	1	82586151	19656	-8.15	1.13	12	0.01	-2922.00	21055.00	46800	20230307	-49.15	22600	20231020	5.31	27700	-14.08	20240112	22800	4.39	20240307	44550	-46.58	20230321	22600	5.31	20231020	1.53	N	293490	100	82 억		9481039	N	N	2007	N	00	N
114	20240311	161003	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23850	850	2	3.70	6458870300	274312	154.00	23050	23850	22850	29900	16100	23000	23545.50	11.40	0	53840	23600	23300	23100	22800	22600	23450	22950	83	6900	100	17480	50	1	82586151	19697	-8.16	1.13	12	0.33	-2922.00	21055.00	47950	20230306	-50.26	22600	20231020	5.53	27700	-13.90	20240112	22800	4.61	20240307	44550	-46.46	20230321	22600	5.53	20231020	1.53	N	293490	100	82 억		9418895	N	N	2007	N	00	N
115	20240311	151001	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23800	800	2	3.48	5968738700	253742	142.45	23050	23850	22850	29900	16100	23000	23523.69	11.40	0	46480	23600	23300	23100	22800	22600	23450	22950	83	6900	100	17480	50	1	82586151	19656	-8.15	1.13	12	0.31	-2922.00	21055.00	47950	20230306	-50.36	22600	20231020	5.31	27700	-14.08	20240112	22800	4.39	20240307	44550	-46.58	20230321	22600	5.31	20231020	1.53	N	293490	100	82 억		9418895	N	N	1041	N	00	N
116	20240311	140959	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23700	700	2	3.04	5327445950	226781	127.32	23050	23800	22850	29900	16100	23000	23492.46	11.40	0	39179	23600	23300	23100	22800	22600	23450	22950	83	6900	100	17480	50	1	82586151	19573	-8.11	1.13	12	0.27	-2922.00	21055.00	47950	20230306	-50.57	22600	20231020	4.87	27700	-14.44	20240112	22800	3.95	20240307	44550	-46.80	20230321	22600	4.87	20231020	1.53	N	293490	100	82 억		9418895	N	N	1041	N	00	N
117	20240311	131000	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23700	700	2	3.04	4882424150	207992	116.77	23050	23800	22850	29900	16100	23000	23475.01	11.40	0	40493	23600	23300	23100	22800	22600	23450	22950	83	6900	100	17480	50	1	82586151	19573	-8.11	1.13	12	0.25	-2922.00	21055.00	47950	20230306	-50.57	22600	20231020	4.87	27700	-14.44	20240112	22800	3.95	20240307	44550	-46.80	20230321	22600	4.87	20231020	1.53	N	293490	100	82 억		9418895	N	N	1041	N	00	N
118	20240311	121001	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23550	550	2	2.39	3695714550	157776	88.58	23050	23650	22850	29900	16100	23000	23424.88	11.40	0	17015	23600	23300	23100	22800	22600	23450	22950	83	6900	100	17480	50	1	82586151	19449	-8.06	1.12	12	0.19	-2922.00	21055.00	47950	20230306	-50.89	22600	20231020	4.20	27700	-14.98	20240112	22800	3.29	20240307	44550	-47.14	20230321	22600	4.20	20231020	1.53	N	293490	100	82 억		9418895	N	N	1041	N	00	N
119	20240311	110957	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23550	550	2	2.39	3044890900	130124	73.05	23050	23650	22850	29900	16100	23000	23401.15	11.40	0	11748	23600	23300	23100	22800	22600	23450	22950	83	6900	100	17480	50	1	82586151	19449	-8.06	1.12	12	0.16	-2922.00	21055.00	47950	20230306	-50.89	22600	20231020	4.20	27700	-14.98	20240112	22800	3.29	20240307	44550	-47.14	20230321	22600	4.20	20231020	1.53	N	293490	100	82 억		9418895	N	N	1041	N	00	N
120	20240311	100948	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23500	500	2	2.17	2205146450	94407	53.00	23050	23650	22850	29900	16100	23000	23359.39	11.40	0	7842	23600	23300	23100	22800	22600	23450	22950	83	6900	100	17480	50	1	82586151	19408	-8.04	1.12	12	0.11	-2922.00	21055.00	47950	20230306	-50.99	22600	20231020	3.98	27700	-15.16	20240112	22800	3.07	20240307	44550	-47.25	20230321	22600	3.98	20231020	1.53	N	293490	100	82 억		9418895	N	N	1041	N	00	N
121	20240311	090952	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23400	400	2	1.74	497617450	21558	12.10	23050	23400	22850	29900	16100	23000	23084.29	11.40	0	-1511	23600	23300	23100	22800	22600	23450	22950	83	6900	100	17480	50	1	82586151	19325	-8.01	1.11	12	0.03	-2922.00	21055.00	47950	20230306	-51.20	22600	20231020	3.54	27700	-15.52	20240112	22800	2.63	20240307	44550	-47.47	20230321	22600	3.54	20231020	1.53	N	293490	100	82 억		9418895	N	N	1041	N	00	N
122	20240308	160957	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23000	50	2	0.22	4063110050	175443	61.30	22950	23400	22900	29800	16100	22950	23159.69	11.30	0	6370	23516	23232	23016	22732	22516	23125	22625	83	6850	100	17440	50	1	82586151	18995	-7.87	1.09	12	0.21	-2922.00	21055.00	48600	20230303	-52.67	22600	20231020	1.77	27700	-16.97	20240112	22800	0.88	20240307	45800	-49.78	20230308	22600	1.77	20231020	1.51	N	293490	100	82 억		9328482	N	N	1041	N	00	N
123	20240308	150956	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23050	100	2	0.44	3685324350	159025	55.56	22950	23400	22900	29800	16100	22950	23174.50	11.30	0	13511	23516	23232	23016	22732	22516	23125	22625	83	6850	100	17440	50	1	82586151	19036	-7.89	1.09	12	0.19	-2922.00	21055.00	48600	20230303	-52.57	22600	20231020	1.99	27700	-16.79	20240112	22800	1.10	20240307	45800	-49.67	20230308	22600	1.99	20231020	1.51	N	293490	100	82 억		9328482	N	N	2267	N	00	N
124	20240308	140948	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23000	50	2	0.22	3321828150	143242	50.05	22950	23400	22900	29800	16100	22950	23190.32	11.30	0	19594	23516	23232	23016	22732	22516	23125	22625	83	6850	100	17440	50	1	82586151	18995	-7.87	1.09	12	0.17	-2922.00	21055.00	48600	20230303	-52.67	22600	20231020	1.77	27700	-16.97	20240112	22800	0.88	20240307	45800	-49.78	20230308	22600	1.77	20231020	1.51	N	293490	100	82 억		9328482	N	N	2267	N	00	N
125	20240308	130945	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23100	150	2	0.65	2997374250	129157	45.13	22950	23400	22900	29800	16100	22950	23207.21	11.30	0	21512	23516	23232	23016	22732	22516	23125	22625	83	6850	100	17440	50	1	82586151	19077	-7.91	1.10	12	0.16	-2922.00	21055.00	48600	20230303	-52.47	22600	20231020	2.21	27700	-16.61	20240112	22800	1.32	20240307	45800	-49.56	20230308	22600	2.21	20231020	1.51	N	293490	100	82 억		9328482	N	N	2267	N	00	N
126	20240308	120948	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23000	50	2	0.22	2752547550	118544	41.42	22950	23400	22900	29800	16100	22950	23219.63	11.30	0	23867	23516	23232	23016	22732	22516	23125	22625	83	6850	100	17440	50	1	82586151	18995	-7.87	1.09	12	0.14	-2922.00	21055.00	48600	20230303	-52.67	22600	20231020	1.77	27700	-16.97	20240112	22800	0.88	20240307	45800	-49.78	20230308	22600	1.77	20231020	1.51	N	293490	100	82 억		9328482	N	N	2267	N	00	N
127	20240308	110950	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23150	200	2	0.87	2434289700	104788	36.61	22950	23400	22900	29800	16100	22950	23230.62	11.30	0	25690	23516	23232	23016	22732	22516	23125	22625	83	6850	100	17440	50	1	82586151	19119	-7.92	1.10	12	0.13	-2922.00	21055.00	48600	20230303	-52.37	22600	20231020	2.43	27700	-16.43	20240112	22800	1.54	20240307	45800	-49.45	20230308	22600	2.43	20231020	1.51	N	293490	100	82 억		9328482	N	N	2267	N	00	N
128	20240308	100945	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23250	300	2	1.31	1975711850	84978	29.69	22950	23400	22900	29800	16100	22950	23249.69	11.30	0	26819	23516	23232	23016	22732	22516	23125	22625	83	6850	100	17440	50	1	82586151	19201	-7.96	1.10	12	0.10	-2922.00	21055.00	48600	20230303	-52.16	22600	20231020	2.88	27700	-16.06	20240112	22800	1.97	20240307	45800	-49.24	20230308	22600	2.88	20231020	1.51	N	293490	100	82 억		9328482	N	N	2267	N	00	N
129	20240308	090945	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23300	350	2	1.53	783399450	33823	11.82	22950	23400	22900	29800	16100	22950	23161.74	11.30	0	12958	23516	23232	23016	22732	22516	23125	22625	83	6850	100	17440	50	1	82586151	19243	-7.97	1.11	12	0.04	-2922.00	21055.00	48600	20230303	-52.06	22600	20231020	3.10	27700	-15.88	20240112	22800	2.19	20240307	45800	-49.13	20230308	22600	3.10	20231020	1.51	N	293490	100	82 억		9328482	N	N	2267	N	00	N
130	20240307	160944	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22950	-200	5	-0.86	6543167350	284500	107.27	23200	23300	22800	30050	16250	23150	22998.05	11.33	0	-38444	23583	23366	23233	23016	22883	23300	22950	83	6900	100	17590	50	1	82531746	18941	-7.85	1.09	12	0.34	-2922.00	21055.00	48900	20230302	-53.07	22600	20231020	1.55	27700	-17.15	20240112	22800	0.66	20240307	46800	-50.96	20230307	22600	1.55	20231020	1.51	N	293490	100	82 억		9349661	N	N	2262	N	00	N
131	20240307	150926	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22900	-250	5	-1.08	6318617550	274706	103.57	23200	23300	22800	30050	16250	23150	23000.57	11.33	0	-39723	23583	23366	23233	23016	22883	23300	22950	83	6900	100	17590	50	1	82531746	18900	-7.84	1.09	12	0.33	-2922.00	21055.00	48900	20230302	-53.17	22600	20231020	1.33	27700	-17.33	20240112	22800	0.44	20240307	46800	-51.07	20230307	22600	1.33	20231020	1.51	N	293490	100	82 억		9349661	N	N	1669	N	00	N
132	20240307	140925	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22950	-200	5	-0.86	5686006550	247116	93.17	23200	23300	22800	30050	16250	23150	23008.61	11.33	0	-37847	23583	23366	23233	23016	22883	23300	22950	83	6900	100	17590	50	1	82531746	18941	-7.85	1.09	12	0.30	-2922.00	21055.00	48900	20230302	-53.07	22600	20231020	1.55	27700	-17.15	20240112	22800	0.66	20240307	46800	-50.96	20230307	22600	1.55	20231020	1.51	N	293490	100	82 억		9349661	N	N	1669	N	00	N
133	20240307	130934	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22850	-300	5	-1.30	5285554400	229682	86.60	23200	23300	22800	30050	16250	23150	23011.59	11.33	0	-34559	23583	23366	23233	23016	22883	23300	22950	83	6900	100	17590	50	1	82531746	18859	-7.82	1.09	12	0.28	-2922.00	21055.00	48900	20230302	-53.27	22600	20231020	1.11	27700	-17.51	20240112	22800	0.22	20240307	46800	-51.18	20230307	22600	1.11	20231020	1.51	N	293490	100	82 억		9349661	N	N	1669	N	00	N
134	20240307	120939	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	22900	-250	5	-1.08	4387921250	190372	71.78	23200	23300	22800	30050	16250	23150	23048.40	11.33	0	-33579	23583	23366	23233	23016	22883	23300	22950	83	6900	100	17590	50	1	82531746	18900	-7.84	1.09	12	0.23	-2922.00	21055.00	48900	20230302	-53.17	22600	20231020	1.33	27700	-17.33	20240112	22800	0.44	20240307	46800	-51.07	20230307	22600	1.33	20231020	1.51	N	293490	100	82 억		9349661	N	N	1669	N	00	N
135	20240307	110944	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23150	0	3	0.00	3547590550	153746	57.97	23200	23300	22800	30050	16250	23150	23073.62	11.33	0	-27625	23583	23366	23233	23016	22883	23300	22950	83	6900	100	17590	50	1	82531746	19106	-7.92	1.10	12	0.19	-2922.00	21055.00	48900	20230302	-52.66	22600	20231020	2.43	27700	-16.43	20240112	22800	1.54	20240307	46800	-50.53	20230307	22600	2.43	20231020	1.51	N	293490	100	82 억		9349661	N	N	1669	N	00	N
136	20240307	100937	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23200	50	2	0.22	3033019250	131582	49.61	23200	23250	22800	30050	16250	23150	23049.27	11.33	0	-29433	23583	23366	23233	23016	22883	23300	22950	83	6900	100	17590	50	1	82531746	19147	-7.94	1.10	12	0.16	-2922.00	21055.00	48900	20230302	-52.56	22600	20231020	2.65	27700	-16.25	20240112	22800	1.75	20240307	46800	-50.43	20230307	22600	2.65	20231020	1.51	N	293490	100	82 억		9349661	N	N	1669	N	00	N
137	20240307	090940	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23100	-50	5	-0.22	1278325800	55215	20.82	23200	23250	23000	30050	16250	23150	23151.83	11.33	0	-19043	23583	23366	23233	23016	22883	23300	22950	83	6900	100	17590	50	1	82531746	19065	-7.91	1.10	12	0.07	-2922.00	21055.00	48900	20230302	-52.76	22600	20231020	2.21	27700	-16.61	20240112	23000	0.43	20240307	46800	-50.64	20230307	22600	2.21	20231020	1.51	N	293490	100	82 억		9349661	N	N	1669	N	00	N
138	20240306	160932	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23150	-200	5	-0.86	5966884700	256888	118.79	23350	23450	23100	30350	16350	23350	23228.11	11.38	0	-59605	24016	23682	23416	23082	22816	23550	22950	83	7000	100	17740	50	1	82531746	19106	-7.92	1.10	12	0.31	-2922.00	21055.00	50000	20230228	-53.70	22600	20231020	2.43	27700	-16.43	20240112	23100	0.22	20240306	47950	-51.72	20230306	22600	2.43	20231020	1.51	N	293490	100	82 억		9394194	N	N	1669	N	00	N
139	20240306	150934	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23150	-200	5	-0.86	5468930500	235377	108.85	23350	23450	23100	30350	16350	23350	23234.76	11.38	0	-55014	24016	23682	23416	23082	22816	23550	22950	83	7000	100	17740	50	1	82531746	19106	-7.92	1.10	12	0.29	-2922.00	21055.00	50000	20230228	-53.70	22600	20231020	2.43	27700	-16.43	20240112	23100	0.22	20240306	47950	-51.72	20230306	22600	2.43	20231020	1.51	N	293490	100	82 억		9394194	N	N	193	N	00	N
140	20240306	140940	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23200	-150	5	-0.64	3950544900	169817	78.53	23350	23450	23100	30350	16350	23350	23263.54	11.38	0	-59039	24016	23682	23416	23082	22816	23550	22950	83	7000	100	17740	50	1	82531746	19147	-7.94	1.10	12	0.21	-2922.00	21055.00	50000	20230228	-53.60	22600	20231020	2.65	27700	-16.25	20240112	23100	0.43	20240306	47950	-51.62	20230306	22600	2.65	20231020	1.51	N	293490	100	82 억		9394194	N	N	193	N	00	N
141	20240306	130940	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23350	0	3	0.00	2557398000	109824	50.79	23350	23450	23100	30350	16350	23350	23286.32	11.38	0	-43272	24016	23682	23416	23082	22816	23550	22950	83	7000	100	17740	50	1	82531746	19271	-7.99	1.11	12	0.13	-2922.00	21055.00	50000	20230228	-53.30	22600	20231020	3.32	27700	-15.70	20240112	23100	1.08	20240306	47950	-51.30	20230306	22600	3.32	20231020	1.51	N	293490	100	82 억		9394194	N	N	193	N	00	N
142	20240306	120939	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23300	-50	5	-0.21	2239272300	96199	44.49	23350	23450	23100	30350	16350	23350	23277.49	11.38	0	-40859	24016	23682	23416	23082	22816	23550	22950	83	7000	100	17740	50	1	82531746	19230	-7.97	1.11	12	0.12	-2922.00	21055.00	50000	20230228	-53.40	22600	20231020	3.10	27700	-15.88	20240112	23100	0.87	20240306	47950	-51.41	20230306	22600	3.10	20231020	1.51	N	293490	100	82 억		9394194	N	N	193	N	00	N
143	20240306	110936	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23250	-100	5	-0.43	1880742250	80804	37.37	23350	23450	23100	30350	16350	23350	23275.35	11.38	0	-36961	24016	23682	23416	23082	22816	23550	22950	83	7000	100	17740	50	1	82531746	19189	-7.96	1.10	12	0.10	-2922.00	21055.00	50000	20230228	-53.50	22600	20231020	2.88	27700	-16.06	20240112	23100	0.65	20240306	47950	-51.51	20230306	22600	2.88	20231020	1.51	N	293490	100	82 억		9394194	N	N	193	N	00	N
144	20240306	100915	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23350	0	3	0.00	1343135000	57757	26.71	23350	23400	23100	30350	16350	23350	23254.91	11.38	0	-28297	24016	23682	23416	23082	22816	23550	22950	83	7000	100	17740	50	1	82531746	19271	-7.99	1.11	12	0.07	-2922.00	21055.00	50000	20230228	-53.30	22600	20231020	3.32	27700	-15.70	20240112	23100	1.08	20240306	47950	-51.30	20230306	22600	3.32	20231020	1.51	N	293490	100	82 억		9394194	N	N	193	N	00	N
145	20240306	090932	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23300	-50	5	-0.21	539555500	23202	10.73	23350	23350	23100	30350	16350	23350	23254.65	11.38	0	-15666	24016	23682	23416	23082	22816	23550	22950	83	7000	100	17740	50	1	82531746	19230	-7.97	1.11	12	0.03	-2922.00	21055.00	50000	20230228	-53.40	22600	20231020	3.10	27700	-15.88	20240112	23100	0.87	20240306	47950	-51.41	20230306	22600	3.10	20231020	1.51	N	293490	100	82 억		9394194	N	N	193	N	00	N
146	20240305	160929	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23350	-350	5	-1.48	5035979650	214958	75.17	23700	23750	23150	30800	16600	23700	23427.72	11.39	0	-24529	24666	24182	23866	23382	23066	24025	23225	83	7100	100	18010	50	1	82531746	19271	-7.99	1.11	12	0.26	-2922.00	21055.00	50000	20230228	-53.30	22600	20231020	3.32	27700	-15.70	20240112	23150	0.86	20240305	47950	-51.30	20230306	22600	3.32	20231020	1.50	N	293490	100	82 억		9400529	N	N	192	N	00	N
147	20240305	150927	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23350	-350	5	-1.48	4497450800	191902	67.11	23700	23750	23150	30800	16600	23700	23436.00	11.39	0	-27084	24666	24182	23866	23382	23066	24025	23225	83	7100	100	18010	50	1	82531746	19271	-7.99	1.11	12	0.23	-2922.00	21055.00	50000	20230228	-53.30	22600	20231020	3.32	27700	-15.70	20240112	23150	0.86	20240305	47950	-51.30	20230306	22600	3.32	20231020	1.50	N	293490	100	82 억		9400529	N	N	14	N	00	N
148	20240305	140916	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23450	-250	5	-1.05	4068451700	173581	60.70	23700	23750	23150	30800	16600	23700	23438.14	11.39	0	-25145	24666	24182	23866	23382	23066	24025	23225	83	7100	100	18010	50	1	82531746	19354	-8.03	1.11	12	0.21	-2922.00	21055.00	50000	20230228	-53.10	22600	20231020	3.76	27700	-15.34	20240112	23150	1.30	20240305	47950	-51.09	20230306	22600	3.76	20231020	1.50	N	293490	100	82 억		9400529	N	N	14	N	00	N
149	20240305	130918	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23600	-100	5	-0.42	3688414900	157419	55.05	23700	23750	23150	30800	16600	23700	23430.32	11.39	0	-26351	24666	24182	23866	23382	23066	24025	23225	83	7100	100	18010	50	1	82531746	19477	-8.08	1.12	12	0.19	-2922.00	21055.00	50000	20230228	-52.80	22600	20231020	4.42	27700	-14.80	20240112	23150	1.94	20240305	47950	-50.78	20230306	22600	4.42	20231020	1.50	N	293490	100	82 억		9400529	N	N	14	N	00	N
150	20240305	120921	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23400	-300	5	-1.27	2947368100	125943	44.04	23700	23750	23150	30800	16600	23700	23402.07	11.39	0	-40681	24666	24182	23866	23382	23066	24025	23225	83	7100	100	18010	50	1	82531746	19312	-8.01	1.11	12	0.15	-2922.00	21055.00	50000	20230228	-53.20	22600	20231020	3.54	27700	-15.52	20240112	23150	1.08	20240305	47950	-51.20	20230306	22600	3.54	20231020	1.50	N	293490	100	82 억		9400529	N	N	14	N	00	N
151	20240305	110920	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23500	-200	5	-0.84	2537385400	108423	37.91	23700	23750	23150	30800	16600	23700	23402.27	11.39	0	-36810	24666	24182	23866	23382	23066	24025	23225	83	7100	100	18010	50	1	82531746	19395	-8.04	1.12	12	0.13	-2922.00	21055.00	50000	20230228	-53.00	22600	20231020	3.98	27700	-15.16	20240112	23150	1.51	20240305	47950	-50.99	20230306	22600	3.98	20231020	1.50	N	293490	100	82 억		9400529	N	N	14	N	00	N
152	20240305	100917	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23600	-100	5	-0.42	2076326650	88769	31.04	23700	23750	23150	30800	16600	23700	23389.74	11.39	0	-32378	24666	24182	23866	23382	23066	24025	23225	83	7100	100	18010	50	1	82531746	19477	-8.08	1.12	12	0.11	-2922.00	21055.00	50000	20230228	-52.80	22600	20231020	4.42	27700	-14.80	20240112	23150	1.94	20240305	47950	-50.78	20230306	22600	4.42	20231020	1.50	N	293490	100	82 억		9400529	N	N	14	N	00	N
153	20240305	090918	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23550	-150	5	-0.63	307552950	13019	4.55	23700	23750	23500	30800	16600	23700	23622.57	11.39	0	-7398	24666	24182	23866	23382	23066	24025	23225	83	7100	100	18010	50	1	82531746	19436	-8.06	1.12	12	0.02	-2922.00	21055.00	50000	20230228	-52.90	22600	20231020	4.20	27700	-14.98	20240112	23450	0.43	20240229	47950	-50.89	20230306	22600	4.20	20231020	1.50	N	293490	100	82 억		9400529	N	N	14	N	00	N
154	20240304	160918	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23700	250	2	1.07	6783783850	283727	60.87	23750	24350	23550	30450	16450	23450	23909.75	11.44	0	619	24583	24016	23733	23166	22883	23875	23025	83	7000	100	17820	50	1	82531746	19560	-8.11	1.13	12	0.34	-2922.00	21055.00	50000	20230228	-52.60	22600	20231020	4.87	27700	-14.44	20240112	23450	1.07	20240229	47950	-50.57	20230306	22600	4.87	20231020	1.50	N	293490	100	82 억		9441580	N	N	10	N	00	N
155	20240304	150913	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23650	200	2	0.85	6508670750	272108	58.38	23750	24350	23550	30450	16450	23450	23919.44	11.44	0	3656	24583	24016	23733	23166	22883	23875	23025	83	7000	100	17820	50	1	82531746	19519	-8.09	1.12	12	0.33	-2922.00	21055.00	50000	20230228	-52.70	22600	20231020	4.65	27700	-14.62	20240112	23450	0.85	20240229	47950	-50.68	20230306	22600	4.65	20231020	1.50	N	293490	100	82 억		9441580	N	N	4956	N	00	N
156	20240304	140841	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23700	250	2	1.07	5676426100	236950	50.84	23750	24350	23550	30450	16450	23450	23956.22	11.44	0	17631	24583	24016	23733	23166	22883	23875	23025	83	7000	100	17820	50	1	82531746	19560	-8.11	1.13	12	0.29	-2922.00	21055.00	50000	20230228	-52.60	22600	20231020	4.87	27700	-14.44	20240112	23450	1.07	20240229	47950	-50.57	20230306	22600	4.87	20231020	1.50	N	293490	100	82 억		9441580	N	N	4956	N	00	N
157	20240304	130908	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23700	250	2	1.07	5118132850	213318	45.77	23750	24350	23650	30450	16450	23450	23992.97	11.44	0	21382	24583	24016	23733	23166	22883	23875	23025	83	7000	100	17820	50	1	82531746	19560	-8.11	1.13	12	0.26	-2922.00	21055.00	50000	20230228	-52.60	22600	20231020	4.87	27700	-14.44	20240112	23450	1.07	20240229	47950	-50.57	20230306	22600	4.87	20231020	1.50	N	293490	100	82 억		9441580	N	N	4956	N	00	N
158	20240304	120843	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23850	400	2	1.71	4499243700	187243	40.17	23750	24350	23700	30450	16450	23450	24028.90	11.44	0	30866	24583	24016	23733	23166	22883	23875	23025	83	7000	100	17820	50	1	82531746	19684	-8.16	1.13	12	0.23	-2922.00	21055.00	50000	20230228	-52.30	22600	20231020	5.53	27700	-13.90	20240112	23450	1.71	20240229	47950	-50.26	20230306	22600	5.53	20231020	1.50	N	293490	100	82 억		9441580	N	N	4956	N	00	N
159	20240304	110902	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23800	350	2	1.49	4120973750	171339	36.76	23750	24350	23700	30450	16450	23450	24051.58	11.44	0	34268	24583	24016	23733	23166	22883	23875	23025	83	7000	100	17820	50	1	82531746	19643	-8.15	1.13	12	0.21	-2922.00	21055.00	50000	20230228	-52.40	22600	20231020	5.31	27700	-14.08	20240112	23450	1.49	20240229	47950	-50.36	20230306	22600	5.31	20231020	1.50	N	293490	100	82 억		9441580	N	N	4956	N	00	N
160	20240304	100902	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23950	500	2	2.13	3347656050	138875	29.80	23750	24350	23700	30450	16450	23450	24105.53	11.44	0	40482	24583	24016	23733	23166	22883	23875	23025	83	7000	100	17820	50	1	82531746	19766	-8.20	1.14	12	0.17	-2922.00	21055.00	50000	20230228	-52.10	22600	20231020	5.97	27700	-13.54	20240112	23450	2.13	20240229	47950	-50.05	20230306	22600	5.97	20231020	1.50	N	293490	100	82 억		9441580	N	N	4956	N	00	N
161	20240304	090903	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24000	550	2	2.35	1063954450	44390	9.52	23750	24250	23700	30450	16450	23450	23968.34	11.44	0	18654	24583	24016	23733	23166	22883	23875	23025	83	7000	100	17820	50	1	82531746	19808	-8.21	1.14	12	0.05	-2922.00	21055.00	50000	20230228	-52.00	22600	20231020	6.19	27700	-13.36	20240112	23450	2.35	20240229	47950	-49.95	20230306	22600	6.19	20231020	1.50	N	293490	100	82 억		9441580	N	N	4956	N	00	N