KissMeData/078340/price/prices-20240401.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	20240430	160653	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	40000	150	2	0.38	991108350	24825	61.79	39800	40100	39550	51800	27900	39850	39923.94	10.38	0	-1249	40516	40182	39516	39182	38516	40350	39350	64	11950	500	29480	50	1	12737755	5095	12.93	0.41	12	0.19	3093.00	96852.00	71700	20230508	-44.21	37750	20240416	5.96	48700	-17.86	20240208	37750	5.96	20240416	71700	-44.21	20230508	37750	5.96	20240416	2.98	N	078340	500	64 억		1321966	N	N	168	N	00	N
3	20240430	150703	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39900	50	2	0.13	901764500	22590	56.23	39800	40100	39550	51800	27900	39850	39918.90	10.38	0	-1208	40516	40182	39516	39182	38516	40350	39350	64	11950	500	29480	50	1	12737755	5082	12.90	0.41	12	0.18	3093.00	96852.00	71700	20230508	-44.35	37750	20240416	5.70	48700	-18.07	20240208	37750	5.70	20240416	71700	-44.35	20230508	37750	5.70	20240416	2.98	N	078340	500	64 억		1321966	N	N	135	N	00	N
4	20240430	140703	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39850	0	3	0.00	747871550	18731	46.62	39800	40100	39550	51800	27900	39850	39927.15	10.38	0	-857	40516	40182	39516	39182	38516	40350	39350	64	11950	500	29480	50	1	12737755	5076	12.88	0.41	12	0.15	3093.00	96852.00	71700	20230508	-44.42	37750	20240416	5.56	48700	-18.17	20240208	37750	5.56	20240416	71700	-44.42	20230508	37750	5.56	20240416	2.98	N	078340	500	64 억		1321966	N	N	135	N	00	N
5	20240430	130702	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39900	50	2	0.13	650008850	16281	40.53	39800	40100	39550	51800	27900	39850	39924.61	10.38	0	-543	40516	40182	39516	39182	38516	40350	39350	64	11950	500	29480	50	1	12737755	5082	12.90	0.41	12	0.13	3093.00	96852.00	71700	20230508	-44.35	37750	20240416	5.70	48700	-18.07	20240208	37750	5.70	20240416	71700	-44.35	20230508	37750	5.70	20240416	2.98	N	078340	500	64 억		1321966	N	N	135	N	00	N
6	20240430	120703	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39850	0	3	0.00	571670550	14318	35.64	39800	40100	39550	51800	27900	39850	39926.97	10.38	0	298	40516	40182	39516	39182	38516	40350	39350	64	11950	500	29480	50	1	12737755	5076	12.88	0.41	12	0.11	3093.00	96852.00	71700	20230508	-44.42	37750	20240416	5.56	48700	-18.17	20240208	37750	5.56	20240416	71700	-44.42	20230508	37750	5.56	20240416	2.98	N	078340	500	64 억		1321966	N	N	135	N	00	N
7	20240430	110700	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	40050	200	2	0.50	449449350	11258	28.02	39800	40100	39550	51800	27900	39850	39922.99	10.38	0	753	40516	40182	39516	39182	38516	40350	39350	64	11950	500	29480	50	1	12737755	5101	12.95	0.41	12	0.09	3093.00	96852.00	71700	20230508	-44.14	37750	20240416	6.09	48700	-17.76	20240208	37750	6.09	20240416	71700	-44.14	20230508	37750	6.09	20240416	2.98	N	078340	500	64 억		1321966	N	N	135	N	00	N
8	20240430	100701	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39950	100	2	0.25	350689600	8789	21.88	39800	40100	39550	51800	27900	39850	39901.26	10.38	0	1185	40516	40182	39516	39182	38516	40350	39350	64	11950	500	29480	50	1	12737755	5089	12.92	0.41	12	0.07	3093.00	96852.00	71700	20230508	-44.28	37750	20240416	5.83	48700	-17.97	20240208	37750	5.83	20240416	71700	-44.28	20230508	37750	5.83	20240416	2.98	N	078340	500	64 억		1321966	N	N	135	N	00	N
9	20240430	090711	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39950	100	2	0.25	54444100	1367	3.40	39800	39950	39550	51800	27900	39850	39826.58	10.38	0	389	40516	40182	39516	39182	38516	40350	39350	64	11950	500	29480	50	1	12737755	5089	12.92	0.41	12	0.01	3093.00	96852.00	71700	20230508	-44.28	37750	20240416	5.83	48700	-17.97	20240208	37750	5.83	20240416	71700	-44.28	20230508	37750	5.83	20240416	2.98	N	078340	500	64 억		1321966	N	N	135	N	00	N
10	20240429	160651	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39850	1150	2	2.97	1580584550	40055	190.16	38850	39850	38850	50300	27100	38700	39459.64	10.24	0	19258	39366	39032	38866	38532	38366	38950	38450	64	11600	500	28630	50	1	12737755	5076	12.88	0.41	12	0.31	3093.00	96852.00	72000	20230421	-44.65	37750	20240416	5.56	48700	-18.17	20240208	37750	5.56	20240416	71700	-44.42	20230508	37750	5.56	20240416	2.99	N	078340	500	64 억		1303989	N	N	135	N	00	N
11	20240429	150701	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39550	850	2	2.20	1260608700	32024	152.03	38850	39650	38850	50300	27100	38700	39364.50	10.24	0	13608	39366	39032	38866	38532	38366	38950	38450	64	11600	500	28630	50	1	12737755	5038	12.79	0.41	12	0.25	3093.00	96852.00	72000	20230421	-45.07	37750	20240416	4.77	48700	-18.79	20240208	37750	4.77	20240416	71700	-44.84	20230508	37750	4.77	20240416	2.99	N	078340	500	64 억		1303989	N	N	6	N	00	N
12	20240429	140636	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39500	800	2	2.07	1117386750	28405	134.85	38850	39600	38850	50300	27100	38700	39337.68	10.24	0	13424	39366	39032	38866	38532	38366	38950	38450	64	11600	500	28630	50	1	12737755	5031	12.77	0.41	12	0.22	3093.00	96852.00	72000	20230421	-45.14	37750	20240416	4.64	48700	-18.89	20240208	37750	4.64	20240416	71700	-44.91	20230508	37750	4.64	20240416	2.99	N	078340	500	64 억		1303989	N	N	6	N	00	N
13	20240429	130701	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39400	700	2	1.81	984488550	25038	118.87	38850	39600	38850	50300	27100	38700	39319.78	10.24	0	12100	39366	39032	38866	38532	38366	38950	38450	64	11600	500	28630	50	1	12737755	5019	12.74	0.41	12	0.20	3093.00	96852.00	72000	20230421	-45.28	37750	20240416	4.37	48700	-19.10	20240208	37750	4.37	20240416	71700	-45.05	20230508	37750	4.37	20240416	2.99	N	078340	500	64 억		1303989	N	N	6	N	00	N
14	20240429	120701	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39350	650	2	1.68	900514300	22905	108.74	38850	39600	38850	50300	27100	38700	39315.18	10.24	0	10580	39366	39032	38866	38532	38366	38950	38450	64	11600	500	28630	50	1	12737755	5012	12.72	0.41	12	0.18	3093.00	96852.00	72000	20230421	-45.35	37750	20240416	4.24	48700	-19.20	20240208	37750	4.24	20240416	71700	-45.12	20230508	37750	4.24	20240416	2.99	N	078340	500	64 억		1303989	N	N	6	N	00	N
15	20240429	110639	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39350	650	2	1.68	840958850	21391	101.55	38850	39600	38850	50300	27100	38700	39313.68	10.24	0	9954	39366	39032	38866	38532	38366	38950	38450	64	11600	500	28630	50	1	12737755	5012	12.72	0.41	12	0.17	3093.00	96852.00	72000	20230421	-45.35	37750	20240416	4.24	48700	-19.20	20240208	37750	4.24	20240416	71700	-45.12	20230508	37750	4.24	20240416	2.99	N	078340	500	64 억		1303989	N	N	6	N	00	N
16	20240429	100700	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39550	850	2	2.20	734854100	18696	88.76	38850	39600	38850	50300	27100	38700	39305.42	10.24	0	9939	39366	39032	38866	38532	38366	38950	38450	64	11600	500	28630	50	1	12737755	5038	12.79	0.41	12	0.15	3093.00	96852.00	72000	20230421	-45.07	37750	20240416	4.77	48700	-18.79	20240208	37750	4.77	20240416	71700	-44.84	20230508	37750	4.77	20240416	2.99	N	078340	500	64 억		1303989	N	N	6	N	00	N
17	20240429	090700	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39050	350	2	0.90	108969250	2793	13.26	38850	39200	38850	50300	27100	38700	39015.13	10.24	0	1299	39366	39032	38866	38532	38366	38950	38450	64	11600	500	28630	50	1	12737755	4974	12.63	0.40	12	0.02	3093.00	96852.00	72000	20230421	-45.76	37750	20240416	3.44	48700	-19.82	20240208	37750	3.44	20240416	71700	-45.54	20230508	37750	3.44	20240416	2.99	N	078340	500	64 억		1303989	N	N	6	N	00	N
18	20240426	160657	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38700	0	3	0.00	792532750	20382	101.86	39000	39200	38700	50300	27100	38700	38888.94	10.26	0	-1541	39166	38932	38766	38532	38366	38850	38450	64	11600	500	28630	50	1	12737755	4930	12.51	0.40	12	0.16	3093.00	96852.00	73300	20230420	-47.20	37750	20240416	2.52	48700	-20.53	20240208	37750	2.52	20240416	71700	-46.03	20230508	37750	2.52	20240416	2.97	N	078340	500	64 억		1307301	N	N	6	N	00	N
19	20240426	150659	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38750	50	2	0.13	688234750	17689	88.40	39000	39200	38700	50300	27100	38700	38907.50	10.26	0	-1140	39166	38932	38766	38532	38366	38850	38450	64	11600	500	28630	50	1	12737755	4936	12.53	0.40	12	0.14	3093.00	96852.00	73300	20230420	-47.14	37750	20240416	2.65	48700	-20.43	20240208	37750	2.65	20240416	71700	-45.96	20230508	37750	2.65	20240416	2.97	N	078340	500	64 억		1307301	N	N	6	N	00	N
20	20240426	140656	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38900	200	2	0.52	512332500	13154	65.74	39000	39200	38750	50300	27100	38700	38948.80	10.26	0	-677	39166	38932	38766	38532	38366	38850	38450	64	11600	500	28630	50	1	12737755	4955	12.58	0.40	12	0.10	3093.00	96852.00	73300	20230420	-46.93	37750	20240416	3.05	48700	-20.12	20240208	37750	3.05	20240416	71700	-45.75	20230508	37750	3.05	20240416	2.97	N	078340	500	64 억		1307301	N	N	6	N	00	N
21	20240426	130657	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38950	250	2	0.65	469495200	12053	60.23	39000	39200	38750	50300	27100	38700	38952.56	10.26	0	-779	39166	38932	38766	38532	38366	38850	38450	64	11600	500	28630	50	1	12737755	4961	12.59	0.40	12	0.09	3093.00	96852.00	73300	20230420	-46.86	37750	20240416	3.18	48700	-20.02	20240208	37750	3.18	20240416	71700	-45.68	20230508	37750	3.18	20240416	2.97	N	078340	500	64 억		1307301	N	N	6	N	00	N
22	20240426	120656	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38750	50	2	0.13	438823600	11264	56.29	39000	39200	38750	50300	27100	38700	38958.06	10.26	0	-736	39166	38932	38766	38532	38366	38850	38450	64	11600	500	28630	50	1	12737755	4936	12.53	0.40	12	0.09	3093.00	96852.00	73300	20230420	-47.14	37750	20240416	2.65	48700	-20.43	20240208	37750	2.65	20240416	71700	-45.96	20230508	37750	2.65	20240416	2.97	N	078340	500	64 억		1307301	N	N	6	N	00	N
23	20240426	110656	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38900	200	2	0.52	415499100	10663	53.29	39000	39200	38750	50300	27100	38700	38966.44	10.26	0	-713	39166	38932	38766	38532	38366	38850	38450	64	11600	500	28630	50	1	12737755	4955	12.58	0.40	12	0.08	3093.00	96852.00	73300	20230420	-46.93	37750	20240416	3.05	48700	-20.12	20240208	37750	3.05	20240416	71700	-45.75	20230508	37750	3.05	20240416	2.97	N	078340	500	64 억		1307301	N	N	6	N	00	N
24	20240426	100655	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38800	100	2	0.26	335844300	8614	43.05	39000	39200	38800	50300	27100	38700	38988.19	10.26	0	-795	39166	38932	38766	38532	38366	38850	38450	64	11600	500	28630	50	1	12737755	4942	12.54	0.40	12	0.07	3093.00	96852.00	73300	20230420	-47.07	37750	20240416	2.78	48700	-20.33	20240208	37750	2.78	20240416	71700	-45.89	20230508	37750	2.78	20240416	2.97	N	078340	500	64 억		1307301	N	N	6	N	00	N
25	20240426	090659	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39150	450	2	1.16	39528200	1011	5.05	39000	39200	38800	50300	27100	38700	39098.12	10.26	0	101	39166	38932	38766	38532	38366	38850	38450	64	11600	500	28630	50	1	12737755	4987	12.66	0.40	12	0.01	3093.00	96852.00	73300	20230420	-46.59	37750	20240416	3.71	48700	-19.61	20240208	37750	3.71	20240416	71700	-45.40	20230508	37750	3.71	20240416	2.97	N	078340	500	64 억		1307301	N	N	6	N	00	N
26	20240425	160651	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38700	-300	5	-0.77	768970100	19817	82.72	38750	39000	38600	50700	27300	39000	38803.77	10.24	0	-715	39766	39382	39116	38732	38466	39250	38600	64	11700	500	28860	50	1	12737755	4930	12.51	0.40	12	0.16	3093.00	96852.00	75600	20230419	-48.81	37750	20240416	2.52	48700	-20.53	20240208	37750	2.52	20240416	71700	-46.03	20230508	37750	2.52	20240416	2.97	N	078340	500	64 억		1304855	N	N	6	N	00	N
27	20240425	150657	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38800	-200	5	-0.51	703047500	18116	75.62	38750	39000	38600	50700	27300	39000	38808.10	10.24	0	-544	39766	39382	39116	38732	38466	39250	38600	64	11700	500	28860	50	1	12737755	4942	12.54	0.40	12	0.14	3093.00	96852.00	75600	20230419	-48.68	37750	20240416	2.78	48700	-20.33	20240208	37750	2.78	20240416	71700	-45.89	20230508	37750	2.78	20240416	2.97	N	078340	500	64 억		1304855	N	N	0	N	00	N
28	20240425	140653	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38900	-100	5	-0.26	632469250	16297	68.03	38750	39000	38600	50700	27300	39000	38808.94	10.24	0	14	39766	39382	39116	38732	38466	39250	38600	64	11700	500	28860	50	1	12737755	4955	12.58	0.40	12	0.13	3093.00	96852.00	75600	20230419	-48.54	37750	20240416	3.05	48700	-20.12	20240208	37750	3.05	20240416	71700	-45.75	20230508	37750	3.05	20240416	2.97	N	078340	500	64 억		1304855	N	N	0	N	00	N
29	20240425	130656	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38950	-50	5	-0.13	515230250	13280	55.43	38750	39000	38600	50700	27300	39000	38797.46	10.24	0	-162	39766	39382	39116	38732	38466	39250	38600	64	11700	500	28860	50	1	12737755	4961	12.59	0.40	12	0.10	3093.00	96852.00	75600	20230419	-48.48	37750	20240416	3.18	48700	-20.02	20240208	37750	3.18	20240416	71700	-45.68	20230508	37750	3.18	20240416	2.97	N	078340	500	64 억		1304855	N	N	0	N	00	N
30	20240425	120652	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38950	-50	5	-0.13	403650000	10410	43.45	38750	39000	38600	50700	27300	39000	38775.22	10.24	0	-295	39766	39382	39116	38732	38466	39250	38600	64	11700	500	28860	50	1	12737755	4961	12.59	0.40	12	0.08	3093.00	96852.00	75600	20230419	-48.48	37750	20240416	3.18	48700	-20.02	20240208	37750	3.18	20240416	71700	-45.68	20230508	37750	3.18	20240416	2.97	N	078340	500	64 억		1304855	N	N	0	N	00	N
31	20240425	110654	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38950	-50	5	-0.13	324160300	8366	34.92	38750	39000	38600	50700	27300	39000	38747.35	10.24	0	-1014	39766	39382	39116	38732	38466	39250	38600	64	11700	500	28860	50	1	12737755	4961	12.59	0.40	12	0.07	3093.00	96852.00	75600	20230419	-48.48	37750	20240416	3.18	48700	-20.02	20240208	37750	3.18	20240416	71700	-45.68	20230508	37750	3.18	20240416	2.97	N	078340	500	64 억		1304855	N	N	0	N	00	N
32	20240425	100653	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38950	-50	5	-0.13	237536650	6136	25.61	38750	38950	38600	50700	27300	39000	38711.97	10.24	0	-1407	39766	39382	39116	38732	38466	39250	38600	64	11700	500	28860	50	1	12737755	4961	12.59	0.40	12	0.05	3093.00	96852.00	75600	20230419	-48.48	37750	20240416	3.18	48700	-20.02	20240208	37750	3.18	20240416	71700	-45.68	20230508	37750	3.18	20240416	2.97	N	078340	500	64 억		1304855	N	N	0	N	00	N
33	20240425	090656	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38600	-400	5	-1.03	109741850	2837	11.84	38750	38800	38600	50700	27300	39000	38682.36	10.24	0	-727	39766	39382	39116	38732	38466	39250	38600	64	11700	500	28860	50	1	12737755	4917	12.48	0.40	12	0.02	3093.00	96852.00	75600	20230419	-48.94	37750	20240416	2.25	48700	-20.74	20240208	37750	2.25	20240416	71700	-46.16	20230508	37750	2.25	20240416	2.97	N	078340	500	64 억		1304855	N	N	0	N	00	N
34	20240424	160642	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39000	200	2	0.52	929543100	23813	87.73	39200	39500	38850	50400	27200	38800	39036.11	10.27	0	-4653	39833	39316	39033	38516	38233	39575	38775	64	11600	500	28710	50	1	12737755	4968	12.61	0.40	12	0.19	3093.00	96852.00	76700	20230418	-49.15	37750	20240416	3.31	48700	-19.92	20240208	37750	3.31	20240416	71700	-45.61	20230508	37750	3.31	20240416	2.97	N	078340	500	64 억		1308276	N	N	53	N	00	N
35	20240424	150650	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39050	250	2	0.64	888558200	22762	83.85	39200	39500	38850	50400	27200	38800	39037.96	10.27	0	-4497	39833	39316	39033	38516	38233	39575	38775	64	11600	500	28710	50	1	12737755	4974	12.63	0.40	12	0.18	3093.00	96852.00	76700	20230418	-49.09	37750	20240416	3.44	48700	-19.82	20240208	37750	3.44	20240416	71700	-45.54	20230508	37750	3.44	20240416	2.97	N	078340	500	64 억		1308276	N	N	53	N	00	N
36	20240424	140650	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38900	100	2	0.26	797809200	20434	75.28	39200	39500	38850	50400	27200	38800	39044.42	10.27	0	-4598	39833	39316	39033	38516	38233	39575	38775	64	11600	500	28710	50	1	12737755	4955	12.58	0.40	12	0.16	3093.00	96852.00	76700	20230418	-49.28	37750	20240416	3.05	48700	-20.12	20240208	37750	3.05	20240416	71700	-45.75	20230508	37750	3.05	20240416	2.97	N	078340	500	64 억		1308276	N	N	53	N	00	N
37	20240424	130655	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38900	100	2	0.26	630302800	16136	59.44	39200	39500	38850	50400	27200	38800	39063.53	10.27	0	-2714	39833	39316	39033	38516	38233	39575	38775	64	11600	500	28710	50	1	12737755	4955	12.58	0.40	12	0.13	3093.00	96852.00	76700	20230418	-49.28	37750	20240416	3.05	48700	-20.12	20240208	37750	3.05	20240416	71700	-45.75	20230508	37750	3.05	20240416	2.97	N	078340	500	64 억		1308276	N	N	53	N	00	N
38	20240424	120651	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38950	150	2	0.39	544357000	13927	51.31	39200	39500	38850	50400	27200	38800	39088.52	10.27	0	-2700	39833	39316	39033	38516	38233	39575	38775	64	11600	500	28710	50	1	12737755	4961	12.59	0.40	12	0.11	3093.00	96852.00	76700	20230418	-49.22	37750	20240416	3.18	48700	-20.02	20240208	37750	3.18	20240416	71700	-45.68	20230508	37750	3.18	20240416	2.97	N	078340	500	64 억		1308276	N	N	53	N	00	N
39	20240424	110650	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38950	150	2	0.39	480170300	12279	45.23	39200	39500	38850	50400	27200	38800	39107.50	10.27	0	-2318	39833	39316	39033	38516	38233	39575	38775	64	11600	500	28710	50	1	12737755	4961	12.59	0.40	12	0.10	3093.00	96852.00	76700	20230418	-49.22	37750	20240416	3.18	48700	-20.02	20240208	37750	3.18	20240416	71700	-45.68	20230508	37750	3.18	20240416	2.97	N	078340	500	64 억		1308276	N	N	53	N	00	N
40	20240424	100649	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39100	300	2	0.77	229254350	5845	21.53	39200	39500	39050	50400	27200	38800	39229.65	10.27	0	1548	39833	39316	39033	38516	38233	39575	38775	64	11600	500	28710	50	1	12737755	4980	12.64	0.40	12	0.05	3093.00	96852.00	76700	20230418	-49.02	37750	20240416	3.58	48700	-19.71	20240208	37750	3.58	20240416	71700	-45.47	20230508	37750	3.58	20240416	2.97	N	078340	500	64 억		1308276	N	N	53	N	00	N
41	20240424	090651	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39300	500	2	1.29	95974950	2440	8.99	39200	39500	39150	50400	27200	38800	39356.82	10.27	0	1857	39833	39316	39033	38516	38233	39575	38775	64	11600	500	28710	50	1	12737755	5006	12.71	0.41	12	0.02	3093.00	96852.00	76700	20230418	-48.76	37750	20240416	4.11	48700	-19.30	20240208	37750	4.11	20240416	71700	-45.19	20230508	37750	4.11	20240416	2.97	N	078340	500	64 억		1308276	N	N	53	N	00	N
42	20240423	160628	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38800	-50	5	-0.13	1048487900	26812	88.96	38750	39550	38750	50500	27200	38850	39105.17	10.27	0	-2392	39316	39082	38816	38582	38316	39200	38700	64	11650	500	28740	50	1	12737755	4942	12.54	0.40	12	0.21	3093.00	96852.00	78200	20230417	-50.38	37750	20240416	2.78	48700	-20.33	20240208	37750	2.78	20240416	71700	-45.89	20230508	37750	2.78	20240416	2.99	N	078340	500	64 억		1307970	N	N	53	N	00	N
43	20240423	150648	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38850	0	3	0.00	960253800	24540	81.42	38750	39550	38750	50500	27200	38850	39130.15	10.27	0	-2198	39316	39082	38816	38582	38316	39200	38700	64	11650	500	28740	50	1	12737755	4949	12.56	0.40	12	0.19	3093.00	96852.00	78200	20230417	-50.32	37750	20240416	2.91	48700	-20.23	20240208	37750	2.91	20240416	71700	-45.82	20230508	37750	2.91	20240416	2.99	N	078340	500	64 억		1307970	N	N	0	N	00	N
44	20240423	140648	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38950	100	2	0.26	870755050	22239	73.79	38750	39550	38750	50500	27200	38850	39154.42	10.27	0	-668	39316	39082	38816	38582	38316	39200	38700	64	11650	500	28740	50	1	12737755	4961	12.59	0.40	12	0.17	3093.00	96852.00	78200	20230417	-50.19	37750	20240416	3.18	48700	-20.02	20240208	37750	3.18	20240416	71700	-45.68	20230508	37750	3.18	20240416	2.99	N	078340	500	64 억		1307970	N	N	0	N	00	N
45	20240423	130646	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39000	150	2	0.39	818595050	20900	69.35	38750	39550	38750	50500	27200	38850	39167.23	10.27	0	135	39316	39082	38816	38582	38316	39200	38700	64	11650	500	28740	50	1	12737755	4968	12.61	0.40	12	0.16	3093.00	96852.00	78200	20230417	-50.13	37750	20240416	3.31	48700	-19.92	20240208	37750	3.31	20240416	71700	-45.61	20230508	37750	3.31	20240416	2.99	N	078340	500	64 억		1307970	N	N	0	N	00	N
46	20240423	120646	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39050	200	2	0.51	716360550	18276	60.64	38750	39550	38750	50500	27200	38850	39196.79	10.27	0	294	39316	39082	38816	38582	38316	39200	38700	64	11650	500	28740	50	1	12737755	4974	12.63	0.40	12	0.14	3093.00	96852.00	78200	20230417	-50.06	37750	20240416	3.44	48700	-19.82	20240208	37750	3.44	20240416	71700	-45.54	20230508	37750	3.44	20240416	2.99	N	078340	500	64 억		1307970	N	N	0	N	00	N
47	20240423	110648	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39000	150	2	0.39	659780700	16826	55.83	38750	39550	38750	50500	27200	38850	39211.98	10.27	0	919	39316	39082	38816	38582	38316	39200	38700	64	11650	500	28740	50	1	12737755	4968	12.61	0.40	12	0.13	3093.00	96852.00	78200	20230417	-50.13	37750	20240416	3.31	48700	-19.92	20240208	37750	3.31	20240416	71700	-45.61	20230508	37750	3.31	20240416	2.99	N	078340	500	64 억		1307970	N	N	0	N	00	N
48	20240423	100647	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39200	350	2	0.90	490782250	12499	41.47	38750	39550	38750	50500	27200	38850	39265.72	10.27	0	1742	39316	39082	38816	38582	38316	39200	38700	64	11650	500	28740	50	1	12737755	4993	12.67	0.40	12	0.10	3093.00	96852.00	78200	20230417	-49.87	37750	20240416	3.84	48700	-19.51	20240208	37750	3.84	20240416	71700	-45.33	20230508	37750	3.84	20240416	2.99	N	078340	500	64 억		1307970	N	N	0	N	00	N
49	20240423	090647	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39400	550	2	1.42	145044350	3708	12.30	38750	39450	38750	50500	27200	38850	39116.60	10.27	0	792	39316	39082	38816	38582	38316	39200	38700	64	11650	500	28740	50	1	12737755	5019	12.74	0.41	12	0.03	3093.00	96852.00	78200	20230417	-49.62	37750	20240416	4.37	48700	-19.10	20240208	37750	4.37	20240416	71700	-45.05	20230508	37750	4.37	20240416	2.99	N	078340	500	64 억		1307970	N	N	0	N	00	N
50	20240422	160645	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38850	400	2	1.04	1166923300	30014	76.59	38800	39050	38550	49950	26950	38450	38879.33	10.28	0	2399	39283	38866	38433	38016	37583	39075	38225	64	11500	500	28450	50	1	12737755	4949	12.56	0.40	12	0.24	3093.00	96852.00	78500	20230414	-50.51	37750	20240416	2.91	48700	-20.23	20240208	37750	2.91	20240416	71700	-45.82	20230508	37750	2.91	20240416	2.98	N	078340	500	64 억		1309379	N	N	59	N	00	N
51	20240422	150644	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39050	600	2	1.56	1058207000	27219	69.45	38800	39050	38550	49950	26950	38450	38877.51	10.28	0	3094	39283	38866	38433	38016	37583	39075	38225	64	11500	500	28450	50	1	12737755	4974	12.63	0.40	12	0.21	3093.00	96852.00	78500	20230414	-50.25	37750	20240416	3.44	48700	-19.82	20240208	37750	3.44	20240416	71700	-45.54	20230508	37750	3.44	20240416	2.98	N	078340	500	64 억		1309379	N	N	59	N	00	N
52	20240422	140644	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38750	300	2	0.78	870091650	22387	57.12	38800	39050	38550	49950	26950	38450	38865.93	10.28	0	3539	39283	38866	38433	38016	37583	39075	38225	64	11500	500	28450	50	1	12737755	4936	12.53	0.40	12	0.18	3093.00	96852.00	78500	20230414	-50.64	37750	20240416	2.65	48700	-20.43	20240208	37750	2.65	20240416	71700	-45.96	20230508	37750	2.65	20240416	2.98	N	078340	500	64 억		1309379	N	N	59	N	00	N
53	20240422	130642	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38850	400	2	1.04	677473050	17436	44.49	38800	39050	38550	49950	26950	38450	38854.84	10.28	0	3495	39283	38866	38433	38016	37583	39075	38225	64	11500	500	28450	50	1	12737755	4949	12.56	0.40	12	0.14	3093.00	96852.00	78500	20230414	-50.51	37750	20240416	2.91	48700	-20.23	20240208	37750	2.91	20240416	71700	-45.82	20230508	37750	2.91	20240416	2.98	N	078340	500	64 억		1309379	N	N	59	N	00	N
54	20240422	120643	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38800	350	2	0.91	610209800	15705	40.07	38800	39050	38550	49950	26950	38450	38854.49	10.28	0	3466	39283	38866	38433	38016	37583	39075	38225	64	11500	500	28450	50	1	12737755	4942	12.54	0.40	12	0.12	3093.00	96852.00	78500	20230414	-50.57	37750	20240416	2.78	48700	-20.33	20240208	37750	2.78	20240416	71700	-45.89	20230508	37750	2.78	20240416	2.98	N	078340	500	64 억		1309379	N	N	59	N	00	N
55	20240422	110642	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38700	250	2	0.65	533316950	13725	35.02	38800	39050	38550	49950	26950	38450	38857.34	10.28	0	4320	39283	38866	38433	38016	37583	39075	38225	64	11500	500	28450	50	1	12737755	4930	12.51	0.40	12	0.11	3093.00	96852.00	78500	20230414	-50.70	37750	20240416	2.52	48700	-20.53	20240208	37750	2.52	20240416	71700	-46.03	20230508	37750	2.52	20240416	2.98	N	078340	500	64 억		1309379	N	N	59	N	00	N
56	20240422	100643	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38900	450	2	1.17	418161650	10762	27.46	38800	39050	38550	49950	26950	38450	38855.38	10.28	0	3714	39283	38866	38433	38016	37583	39075	38225	64	11500	500	28450	50	1	12737755	4955	12.58	0.40	12	0.08	3093.00	96852.00	78500	20230414	-50.45	37750	20240416	3.05	48700	-20.12	20240208	37750	3.05	20240416	71700	-45.75	20230508	37750	3.05	20240416	2.98	N	078340	500	64 억		1309379	N	N	59	N	00	N
57	20240422	090644	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38950	500	2	1.30	112895700	2908	7.42	38800	39000	38550	49950	26950	38450	38822.46	10.28	0	2144	39283	38866	38433	38016	37583	39075	38225	64	11500	500	28450	50	1	12737755	4961	12.59	0.40	12	0.02	3093.00	96852.00	78500	20230414	-50.38	37750	20240416	3.18	48700	-20.02	20240208	37750	3.18	20240416	71700	-45.68	20230508	37750	3.18	20240416	2.98	N	078340	500	64 억		1309379	N	N	59	N	00	N
58	20240419	160615	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38450	-200	5	-0.52	1497955350	39106	158.84	38350	38850	38000	50200	27100	38650	38305.00	10.25	0	5873	39016	38832	38616	38432	38216	38925	38525	64	11550	500	28600	50	1	12737755	4898	12.43	0.40	12	0.31	3093.00	96852.00	78500	20230414	-51.02	37750	20240416	1.85	48700	-21.05	20240208	37750	1.85	20240416	75600	-49.14	20230419	37750	1.85	20240416	2.98	N	078340	500	64 억		1306177	N	N	59	N	00	N
59	20240419	150620	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38400	-250	5	-0.65	1418988050	37051	150.50	38350	38850	38000	50200	27100	38650	38298.24	10.25	0	5377	39016	38832	38616	38432	38216	38925	38525	64	11550	500	28600	50	1	12737755	4891	12.42	0.40	12	0.29	3093.00	96852.00	78500	20230414	-51.08	37750	20240416	1.72	48700	-21.15	20240208	37750	1.72	20240416	75600	-49.21	20230419	37750	1.72	20240416	2.98	N	078340	500	64 억		1306177	N	N	7	N	00	N
60	20240419	140614	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38400	-250	5	-0.65	1336670600	34907	141.79	38350	38850	38000	50200	27100	38650	38292.34	10.25	0	5794	39016	38832	38616	38432	38216	38925	38525	64	11550	500	28600	50	1	12737755	4891	12.42	0.40	12	0.27	3093.00	96852.00	78500	20230414	-51.08	37750	20240416	1.72	48700	-21.15	20240208	37750	1.72	20240416	75600	-49.21	20230419	37750	1.72	20240416	2.98	N	078340	500	64 억		1306177	N	N	7	N	00	N
61	20240419	130615	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38450	-200	5	-0.52	1273149900	33250	135.06	38350	38850	38000	50200	27100	38650	38290.22	10.25	0	6105	39016	38832	38616	38432	38216	38925	38525	64	11550	500	28600	50	1	12737755	4898	12.43	0.40	12	0.26	3093.00	96852.00	78500	20230414	-51.02	37750	20240416	1.85	48700	-21.05	20240208	37750	1.85	20240416	75600	-49.14	20230419	37750	1.85	20240416	2.98	N	078340	500	64 억		1306177	N	N	7	N	00	N
62	20240419	120613	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38200	-450	5	-1.16	1181080100	30846	125.29	38350	38850	38000	50200	27100	38650	38289.57	10.25	0	5212	39016	38832	38616	38432	38216	38925	38525	64	11550	500	28600	50	1	12737755	4866	12.35	0.39	12	0.24	3093.00	96852.00	78500	20230414	-51.34	37750	20240416	1.19	48700	-21.56	20240208	37750	1.19	20240416	75600	-49.47	20230419	37750	1.19	20240416	2.98	N	078340	500	64 억		1306177	N	N	7	N	00	N
63	20240419	110619	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38350	-300	5	-0.78	844101600	22021	89.45	38350	38850	38000	50200	27100	38650	38331.67	10.25	0	2442	39016	38832	38616	38432	38216	38925	38525	64	11550	500	28600	50	1	12737755	4885	12.40	0.40	12	0.17	3093.00	96852.00	78500	20230414	-51.15	37750	20240416	1.59	48700	-21.25	20240208	37750	1.59	20240416	75600	-49.27	20230419	37750	1.59	20240416	2.98	N	078340	500	64 억		1306177	N	N	7	N	00	N
64	20240419	100617	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38650	0	3	0.00	609680850	15917	64.65	38350	38850	38000	50200	27100	38650	38303.75	10.25	0	1281	39016	38832	38616	38432	38216	38925	38525	64	11550	500	28600	50	1	12737755	4923	12.50	0.40	12	0.12	3093.00	96852.00	78500	20230414	-50.76	37750	20240416	2.38	48700	-20.64	20240208	37750	2.38	20240416	75600	-48.88	20230419	37750	2.38	20240416	2.98	N	078340	500	64 억		1306177	N	N	7	N	00	N
65	20240419	090613	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38200	-450	5	-1.16	114035950	2982	12.11	38350	38350	38150	50200	27100	38650	38241.43	10.25	0	-2052	39016	38832	38616	38432	38216	38925	38525	64	11550	500	28600	50	1	12737755	4866	12.35	0.39	12	0.02	3093.00	96852.00	78500	20230414	-51.34	37750	20240416	1.19	48700	-21.56	20240208	37750	1.19	20240416	75600	-49.47	20230419	37750	1.19	20240416	2.98	N	078340	500	64 억		1306177	N	N	7	N	00	N
66	20240418	160613	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38650	400	2	1.05	949795500	24593	104.41	38600	38800	38400	49700	26800	38250	38620.56	10.25	0	-1921	38983	38616	38383	38016	37783	38500	37900	64	11450	500	28300	50	1	12737755	4923	12.50	0.40	12	0.19	3093.00	96852.00	78500	20230414	-50.76	37750	20240416	2.38	48700	-20.64	20240208	37750	2.38	20240416	76700	-49.61	20230418	37750	2.38	20240416	3.01	N	078340	500	64 억		1306069	N	N	7	N	00	N
67	20240418	150611	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38700	450	2	1.18	904646400	23425	99.45	38600	38800	38400	49700	26800	38250	38618.84	10.25	0	-1428	38983	38616	38383	38016	37783	38500	37900	64	11450	500	28300	50	1	12737755	4930	12.51	0.40	12	0.18	3093.00	96852.00	78500	20230414	-50.70	37750	20240416	2.52	48700	-20.53	20240208	37750	2.52	20240416	76700	-49.54	20230418	37750	2.52	20240416	3.01	N	078340	500	64 억		1306069	N	N	51	N	00	N
68	20240418	140617	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38600	350	2	0.92	723982050	18756	79.63	38600	38750	38400	49700	26800	38250	38600.02	10.25	0	-1327	38983	38616	38383	38016	37783	38500	37900	64	11450	500	28300	50	1	12737755	4917	12.48	0.40	12	0.15	3093.00	96852.00	78500	20230414	-50.83	37750	20240416	2.25	48700	-20.74	20240208	37750	2.25	20240416	76700	-49.67	20230418	37750	2.25	20240416	3.01	N	078340	500	64 억		1306069	N	N	51	N	00	N
69	20240418	130613	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38650	400	2	1.05	638499650	16542	70.23	38600	38750	38400	49700	26800	38250	38598.70	10.25	0	-1104	38983	38616	38383	38016	37783	38500	37900	64	11450	500	28300	50	1	12737755	4923	12.50	0.40	12	0.13	3093.00	96852.00	78500	20230414	-50.76	37750	20240416	2.38	48700	-20.64	20240208	37750	2.38	20240416	76700	-49.61	20230418	37750	2.38	20240416	3.01	N	078340	500	64 억		1306069	N	N	51	N	00	N
70	20240418	120611	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38550	300	2	0.78	554898350	14376	61.03	38600	38750	38400	49700	26800	38250	38598.94	10.25	0	-534	38983	38616	38383	38016	37783	38500	37900	64	11450	500	28300	50	1	12737755	4910	12.46	0.40	12	0.11	3093.00	96852.00	78500	20230414	-50.89	37750	20240416	2.12	48700	-20.84	20240208	37750	2.12	20240416	76700	-49.74	20230418	37750	2.12	20240416	3.01	N	078340	500	64 억		1306069	N	N	51	N	00	N
71	20240418	110612	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38700	450	2	1.18	473080400	12257	52.04	38600	38750	38400	49700	26800	38250	38596.75	10.25	0	-307	38983	38616	38383	38016	37783	38500	37900	64	11450	500	28300	50	1	12737755	4930	12.51	0.40	12	0.10	3093.00	96852.00	78500	20230414	-50.70	37750	20240416	2.52	48700	-20.53	20240208	37750	2.52	20240416	76700	-49.54	20230418	37750	2.52	20240416	3.01	N	078340	500	64 억		1306069	N	N	51	N	00	N
72	20240418	100613	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38700	450	2	1.18	324900550	8422	35.75	38600	38750	38400	49700	26800	38250	38577.60	10.25	0	591	38983	38616	38383	38016	37783	38500	37900	64	11450	500	28300	50	1	12737755	4930	12.51	0.40	12	0.07	3093.00	96852.00	78500	20230414	-50.70	37750	20240416	2.52	48700	-20.53	20240208	37750	2.52	20240416	76700	-49.54	20230418	37750	2.52	20240416	3.01	N	078340	500	64 억		1306069	N	N	51	N	00	N
73	20240418	090612	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38450	200	2	0.52	21520550	558	2.37	38600	38600	38400	49700	26800	38250	38567.29	10.25	0	297	38983	38616	38383	38016	37783	38500	37900	64	11450	500	28300	50	1	12737755	4898	12.43	0.40	12	0.00	3093.00	96852.00	78500	20230414	-51.02	37750	20240416	1.85	48700	-21.05	20240208	37750	1.85	20240416	76700	-49.87	20230418	37750	1.85	20240416	3.01	N	078340	500	64 억		1306069	N	N	51	N	00	N
74	20240417	160607	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38250	-250	5	-0.65	879577950	22903	49.28	38550	38750	38150	50000	26950	38500	38408.34	10.17	0	-1836	39333	38916	38333	37916	37333	39125	38125	64	11500	500	28490	50	1	12737755	4872	12.37	0.39	12	0.18	3093.00	96852.00	78500	20230414	-51.27	37750	20240416	1.32	48700	-21.46	20240208	37750	1.32	20240416	78200	-51.09	20230417	37750	1.32	20240416	2.99	N	078340	500	64 억		1294956	N	N	51	N	00	N
75	20240417	150618	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38400	-100	5	-0.26	722112550	18792	40.44	38550	38750	38150	50000	26950	38500	38426.59	10.17	0	-229	39333	38916	38333	37916	37333	39125	38125	64	11500	500	28490	50	1	12737755	4891	12.42	0.40	12	0.15	3093.00	96852.00	78500	20230414	-51.08	37750	20240416	1.72	48700	-21.15	20240208	37750	1.72	20240416	78200	-50.90	20230417	37750	1.72	20240416	2.99	N	078340	500	64 억		1294956	N	N	1	N	00	N
76	20240417	140612	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38400	-100	5	-0.26	604486350	15729	33.85	38550	38750	38150	50000	26950	38500	38431.33	10.17	0	-1033	39333	38916	38333	37916	37333	39125	38125	64	11500	500	28490	50	1	12737755	4891	12.42	0.40	12	0.12	3093.00	96852.00	78500	20230414	-51.08	37750	20240416	1.72	48700	-21.15	20240208	37750	1.72	20240416	78200	-50.90	20230417	37750	1.72	20240416	2.99	N	078340	500	64 억		1294956	N	N	1	N	00	N
77	20240417	130615	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38350	-150	5	-0.39	482269350	12546	27.00	38550	38750	38150	50000	26950	38500	38440.09	10.17	0	-922	39333	38916	38333	37916	37333	39125	38125	64	11500	500	28490	50	1	12737755	4885	12.40	0.40	12	0.10	3093.00	96852.00	78500	20230414	-51.15	37750	20240416	1.59	48700	-21.25	20240208	37750	1.59	20240416	78200	-50.96	20230417	37750	1.59	20240416	2.99	N	078340	500	64 억		1294956	N	N	1	N	00	N
78	20240417	120615	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38450	-50	5	-0.13	357369000	9281	19.97	38550	38750	38300	50000	26950	38500	38505.44	10.17	0	22	39333	38916	38333	37916	37333	39125	38125	64	11500	500	28490	50	1	12737755	4898	12.43	0.40	12	0.07	3093.00	96852.00	78500	20230414	-51.02	37750	20240416	1.85	48700	-21.05	20240208	37750	1.85	20240416	78200	-50.83	20230417	37750	1.85	20240416	2.99	N	078340	500	64 억		1294956	N	N	1	N	00	N
79	20240417	110616	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38500	0	3	0.00	282680450	7340	15.79	38550	38750	38300	50000	26950	38500	38512.32	10.17	0	-279	39333	38916	38333	37916	37333	39125	38125	64	11500	500	28490	50	1	12737755	4904	12.45	0.40	12	0.06	3093.00	96852.00	78500	20230414	-50.96	37750	20240416	1.99	48700	-20.94	20240208	37750	1.99	20240416	78200	-50.77	20230417	37750	1.99	20240416	2.99	N	078340	500	64 억		1294956	N	N	1	N	00	N
80	20240417	100612	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38700	200	2	0.52	125155300	3242	6.98	38550	38750	38450	50000	26950	38500	38604.35	10.17	0	168	39333	38916	38333	37916	37333	39125	38125	64	11500	500	28490	50	1	12737755	4930	12.51	0.40	12	0.03	3093.00	96852.00	78500	20230414	-50.70	37750	20240416	2.52	48700	-20.53	20240208	37750	2.52	20240416	78200	-50.51	20230417	37750	2.52	20240416	2.99	N	078340	500	64 억		1294956	N	N	1	N	00	N
81	20240417	090609	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	38600	100	2	0.26	22754700	590	1.27	38550	38600	38550	50000	26950	38500	38567.29	10.17	0	-107	39333	38916	38333	37916	37333	39125	38125	64	11500	500	28490	50	1	12737755	4917	12.48	0.40	12	0.00	3093.00	96852.00	78500	20230414	-50.83	37750	20240416	2.25	48700	-20.74	20240208	37750	2.25	20240416	78200	-50.64	20230417	37750	2.25	20240416	2.99	N	078340	500	64 억		1294956	N	N	1	N	00	N
82	20240416	160613	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	38500	200	2	0.52	1752103900	45829	112.91	37750	38750	37750	49750	26850	38300	38230.54	9.93	0	-521	39233	38766	38483	38016	37733	38625	37875	64	11450	500	28340	50	1	12737755	4904	12.45	0.40	12	0.36	3093.00	96852.00	78500	20230414	-50.96	37750	20240416	1.99	48700	-20.94	20240208	37750	1.99	20240416	78200	-50.77	20230417	37750	1.99	20240416	2.99	N	078340	500	64 억		1264298	N	N	1	N	00	N
83	20240416	150611	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	38400	100	2	0.26	1616211950	42295	104.21	37750	38750	37750	49750	26850	38300	38212.84	9.93	0	636	39233	38766	38483	38016	37733	38625	37875	64	11450	500	28340	50	1	12737755	4891	12.42	0.40	12	0.33	3093.00	96852.00	78500	20230414	-51.08	37750	20240416	1.72	48700	-21.15	20240208	37750	1.72	20240416	78200	-50.90	20230417	37750	1.72	20240416	2.99	N	078340	500	64 억		1264298	N	N	211	N	00	N
84	20240416	140610	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	38550	250	2	0.65	1401785900	36723	90.48	37750	38750	37750	49750	26850	38300	38171.88	9.93	0	1156	39233	38766	38483	38016	37733	38625	37875	64	11450	500	28340	50	1	12737755	4910	12.46	0.40	12	0.29	3093.00	96852.00	78500	20230414	-50.89	37750	20240416	2.12	48700	-20.84	20240208	37750	2.12	20240416	78200	-50.70	20230417	37750	2.12	20240416	2.99	N	078340	500	64 억		1264298	N	N	211	N	00	N
85	20240416	130612	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	38600	300	2	0.78	1240673300	32553	80.20	37750	38750	37750	49750	26850	38300	38112.41	9.93	0	2012	39233	38766	38483	38016	37733	38625	37875	64	11450	500	28340	50	1	12737755	4917	12.48	0.40	12	0.26	3093.00	96852.00	78500	20230414	-50.83	37750	20240416	2.25	48700	-20.74	20240208	37750	2.25	20240416	78200	-50.64	20230417	37750	2.25	20240416	2.99	N	078340	500	64 억		1264298	N	N	211	N	00	N
86	20240416	120614	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	38300	0	3	0.00	998160450	26257	64.69	37750	38550	37750	49750	26850	38300	38015.02	9.93	0	3078	39233	38766	38483	38016	37733	38625	37875	64	11450	500	28340	50	1	12737755	4879	12.38	0.40	12	0.21	3093.00	96852.00	78500	20230414	-51.21	37750	20240416	1.46	48700	-21.36	20240208	37750	1.46	20240416	78200	-51.02	20230417	37750	1.46	20240416	2.99	N	078340	500	64 억		1264298	N	N	211	N	00	N
87	20240416	110610	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	37950	-350	5	-0.91	723032650	19033	46.89	37750	38550	37750	49750	26850	38300	37988.37	9.93	0	1058	39233	38766	38483	38016	37733	38625	37875	64	11450	500	28340	50	1	12737755	4834	12.27	0.39	12	0.15	3093.00	96852.00	78500	20230414	-51.66	37750	20240416	0.53	48700	-22.07	20240208	37750	0.53	20240416	78200	-51.47	20230417	37750	0.53	20240416	2.99	N	078340	500	64 억		1264298	N	N	211	N	00	N
88	20240416	100604	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	38350	50	2	0.13	492513550	12962	31.94	37750	38550	37750	49750	26850	38300	37996.73	9.93	0	136	39233	38766	38483	38016	37733	38625	37875	64	11450	500	28340	50	1	12737755	4885	12.40	0.40	12	0.10	3093.00	96852.00	78500	20230414	-51.15	37750	20240416	1.59	48700	-21.25	20240208	37750	1.59	20240416	78200	-50.96	20230417	37750	1.59	20240416	2.99	N	078340	500	64 억		1264298	N	N	211	N	00	N
89	20240416	090604	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	38050	-250	5	-0.65	111857800	2950	7.27	37750	38250	37750	49750	26850	38300	37917.90	9.93	0	1104	39233	38766	38483	38016	37733	38625	37875	64	11450	500	28340	50	1	12737755	4847	12.30	0.39	12	0.02	3093.00	96852.00	78500	20230414	-51.53	37750	20240416	0.79	48700	-21.87	20240208	37750	0.79	20240416	78200	-51.34	20230417	37750	0.79	20240416	2.99	N	078340	500	64 억		1264298	N	N	211	N	00	N
90	20240415	160602	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	38300	-750	5	-1.92	1543528400	40203	124.54	38900	38950	38200	50700	27350	39050	38394.33	10.02	0	-10540	39650	39350	39200	38900	38750	39275	38825	64	11650	500	28890	50	1	12737755	4879	12.38	0.40	12	0.32	3093.00	96852.00	78500	20230414	-51.21	38200	20240415	0.26	48700	-21.36	20240208	38200	0.26	20240415	78200	-51.02	20230417	38200	0.26	20240415	3.01	N	078340	500	64 억		1275871	N	N	211	N	00	N
91	20240415	150607	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	38400	-650	5	-1.66	1372008900	35726	110.67	38900	38950	38200	50700	27350	39050	38403.65	10.02	0	-9200	39650	39350	39200	38900	38750	39275	38825	64	11650	500	28890	50	1	12737755	4891	12.42	0.40	12	0.28	3093.00	96852.00	78500	20230414	-51.08	38200	20240415	0.52	48700	-21.15	20240208	38200	0.52	20240415	78200	-50.90	20230417	38200	0.52	20240415	3.01	N	078340	500	64 억		1275871	N	N	45	N	00	N
92	20240415	140602	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	38400	-650	5	-1.66	1307928500	34057	105.50	38900	38950	38200	50700	27350	39050	38404.10	10.02	0	-8946	39650	39350	39200	38900	38750	39275	38825	64	11650	500	28890	50	1	12737755	4891	12.42	0.40	12	0.27	3093.00	96852.00	78500	20230414	-51.08	38200	20240415	0.52	48700	-21.15	20240208	38200	0.52	20240415	78200	-50.90	20230417	38200	0.52	20240415	3.01	N	078340	500	64 억		1275871	N	N	45	N	00	N
93	20240415	130556	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	38450	-600	5	-1.54	1168546000	30423	94.24	38900	38950	38200	50700	27350	39050	38409.95	10.02	0	-8579	39650	39350	39200	38900	38750	39275	38825	64	11650	500	28890	50	1	12737755	4898	12.43	0.40	12	0.24	3093.00	96852.00	78500	20230414	-51.02	38200	20240415	0.65	48700	-21.05	20240208	38200	0.65	20240415	78200	-50.83	20230417	38200	0.65	20240415	3.01	N	078340	500	64 억		1275871	N	N	45	N	00	N
94	20240415	120604	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	38350	-700	5	-1.79	986718000	25676	79.54	38900	38950	38200	50700	27350	39050	38429.58	10.02	0	-6167	39650	39350	39200	38900	38750	39275	38825	64	11650	500	28890	50	1	12737755	4885	12.40	0.40	12	0.20	3093.00	96852.00	78500	20230414	-51.15	38200	20240415	0.39	48700	-21.25	20240208	38200	0.39	20240415	78200	-50.96	20230417	38200	0.39	20240415	3.01	N	078340	500	64 억		1275871	N	N	45	N	00	N
95	20240415	110605	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	38400	-650	5	-1.66	875237950	22767	70.53	38900	38950	38200	50700	27350	39050	38443.27	10.02	0	-5295	39650	39350	39200	38900	38750	39275	38825	64	11650	500	28890	50	1	12737755	4891	12.42	0.40	12	0.18	3093.00	96852.00	78500	20230414	-51.08	38200	20240415	0.52	48700	-21.15	20240208	38200	0.52	20240415	78200	-50.90	20230417	38200	0.52	20240415	3.01	N	078340	500	64 억		1275871	N	N	45	N	00	N
96	20240415	100601	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	38500	-550	5	-1.41	769235850	20010	61.99	38900	38950	38200	50700	27350	39050	38442.57	10.02	0	-4506	39650	39350	39200	38900	38750	39275	38825	64	11650	500	28890	50	1	12737755	4904	12.45	0.40	12	0.16	3093.00	96852.00	78500	20230414	-50.96	38200	20240415	0.79	48700	-20.94	20240208	38200	0.79	20240415	78200	-50.77	20230417	38200	0.79	20240415	3.01	N	078340	500	64 억		1275871	N	N	45	N	00	N
97	20240415	090606	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	38550	-500	5	-1.28	217069100	5617	17.40	38900	38950	38350	50700	27350	39050	38645.02	10.02	0	-1691	39650	39350	39200	38900	38750	39275	38825	64	11650	500	28890	50	1	12737755	4910	12.46	0.40	12	0.04	3093.00	96852.00	78500	20230414	-50.89	38350	20240415	0.52	48700	-20.84	20240208	38350	0.52	20240415	78200	-50.70	20230417	38350	0.52	20240415	3.01	N	078340	500	64 억		1275871	N	N	45	N	00	N
98	20240412	160601	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39050	-450	5	-1.14	1229235750	31346	71.19	39500	39500	39050	51300	27650	39500	39215.66	10.07	0	-9200	40333	39916	39433	39016	38533	39675	38775	64	11800	500	29230	50	1	12737755	4974	12.63	0.40	12	0.25	3093.00	96852.00	78500	20230414	-50.25	38950	20240411	0.26	48700	-19.82	20240208	38950	0.26	20240411	78500	-50.25	20230414	38950	0.26	20240411	3.03	N	078340	500	64 억		1283219	N	N	45	N	00	N
99	20240412	150602	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39200	-300	5	-0.76	1080771200	27548	62.56	39500	39500	39050	51300	27650	39500	39232.29	10.07	0	-8690	40333	39916	39433	39016	38533	39675	38775	64	11800	500	29230	50	1	12737755	4993	12.67	0.40	12	0.22	3093.00	96852.00	78500	20230414	-50.06	38950	20240411	0.64	48700	-19.51	20240208	38950	0.64	20240411	78500	-50.06	20230414	38950	0.64	20240411	3.03	N	078340	500	64 억		1283219	N	N	0	N	00	N
100	20240412	140600	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39200	-300	5	-0.76	817301700	20817	47.28	39500	39500	39100	51300	27650	39500	39261.26	10.07	0	-7737	40333	39916	39433	39016	38533	39675	38775	64	11800	500	29230	50	1	12737755	4993	12.67	0.40	12	0.16	3093.00	96852.00	78500	20230414	-50.06	38950	20240411	0.64	48700	-19.51	20240208	38950	0.64	20240411	78500	-50.06	20230414	38950	0.64	20240411	3.03	N	078340	500	64 억		1283219	N	N	0	N	00	N
101	20240412	130557	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39200	-300	5	-0.76	695383900	17705	40.21	39500	39500	39100	51300	27650	39500	39276.13	10.07	0	-6725	40333	39916	39433	39016	38533	39675	38775	64	11800	500	29230	50	1	12737755	4993	12.67	0.40	12	0.14	3093.00	96852.00	78500	20230414	-50.06	38950	20240411	0.64	48700	-19.51	20240208	38950	0.64	20240411	78500	-50.06	20230414	38950	0.64	20240411	3.03	N	078340	500	64 억		1283219	N	N	0	N	00	N
102	20240412	120601	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39350	-150	5	-0.38	567236550	14442	32.80	39500	39500	39100	51300	27650	39500	39276.87	10.07	0	-5018	40333	39916	39433	39016	38533	39675	38775	64	11800	500	29230	50	1	12737755	5012	12.72	0.41	12	0.11	3093.00	96852.00	78500	20230414	-49.87	38950	20240411	1.03	48700	-19.20	20240208	38950	1.03	20240411	78500	-49.87	20230414	38950	1.03	20240411	3.03	N	078340	500	64 억		1283219	N	N	0	N	00	N
103	20240412	110557	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39450	-50	5	-0.13	423845900	10799	24.53	39500	39500	39100	51300	27650	39500	39248.62	10.07	0	-3116	40333	39916	39433	39016	38533	39675	38775	64	11800	500	29230	50	1	12737755	5025	12.75	0.41	12	0.08	3093.00	96852.00	78500	20230414	-49.75	38950	20240411	1.28	48700	-18.99	20240208	38950	1.28	20240411	78500	-49.75	20230414	38950	1.28	20240411	3.03	N	078340	500	64 억		1283219	N	N	0	N	00	N
104	20240412	100558	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39250	-250	5	-0.63	309055750	7881	17.90	39500	39500	39100	51300	27650	39500	39215.30	10.07	0	-2554	40333	39916	39433	39016	38533	39675	38775	64	11800	500	29230	50	1	12737755	5000	12.69	0.41	12	0.06	3093.00	96852.00	78500	20230414	-50.00	38950	20240411	0.77	48700	-19.40	20240208	38950	0.77	20240411	78500	-50.00	20230414	38950	0.77	20240411	3.03	N	078340	500	64 억		1283219	N	N	0	N	00	N
105	20240412	090558	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39300	-200	5	-0.51	61961900	1575	3.58	39500	39500	39250	51300	27650	39500	39340.89	10.07	0	-279	40333	39916	39433	39016	38533	39675	38775	64	11800	500	29230	50	1	12737755	5006	12.71	0.41	12	0.01	3093.00	96852.00	78500	20230414	-49.94	38950	20240411	0.90	48700	-19.30	20240208	38950	0.90	20240411	78500	-49.94	20230414	38950	0.90	20240411	3.03	N	078340	500	64 억		1283219	N	N	0	N	00	N
106	20240411	160553	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	39500	-350	5	-0.88	1698956550	43280	120.17	39800	39850	38950	51800	27900	39850	39254.94	10.13	0	-10678	40750	40300	39950	39500	39150	40525	39725	64	11950	500	29480	50	1	12737755	5031	12.77	0.41	12	0.34	3093.00	96852.00	78500	20230414	-49.68	38950	20240411	1.41	48700	-18.89	20240208	38950	1.41	20240411	78500	-49.68	20230414	38950	1.41	20240411	3.01	N	078340	500	64 억		1290948	N	N	6	N	00	N
107	20240411	150601	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	39400	-450	5	-1.13	1514970150	38617	107.22	39800	39850	38950	51800	27900	39850	39230.65	10.13	0	-9983	40750	40300	39950	39500	39150	40525	39725	64	11950	500	29480	50	1	12737755	5019	12.74	0.41	12	0.30	3093.00	96852.00	78500	20230414	-49.81	38950	20240411	1.16	48700	-19.10	20240208	38950	1.16	20240411	78500	-49.81	20230414	38950	1.16	20240411	3.01	N	078340	500	64 억		1290948	N	N	6	N	00	N
108	20240411	140557	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	39450	-400	5	-1.00	1406755250	35872	99.60	39800	39850	38950	51800	27900	39850	39215.97	10.13	0	-10100	40750	40300	39950	39500	39150	40525	39725	64	11950	500	29480	50	1	12737755	5025	12.75	0.41	12	0.28	3093.00	96852.00	78500	20230414	-49.75	38950	20240411	1.28	48700	-18.99	20240208	38950	1.28	20240411	78500	-49.75	20230414	38950	1.28	20240411	3.01	N	078340	500	64 억		1290948	N	N	6	N	00	N
109	20240411	130550	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	39300	-550	5	-1.38	1357553200	34622	96.13	39800	39850	38950	51800	27900	39850	39210.71	10.13	0	-10267	40750	40300	39950	39500	39150	40525	39725	64	11950	500	29480	50	1	12737755	5006	12.71	0.41	12	0.27	3093.00	96852.00	78500	20230414	-49.94	38950	20240411	0.90	48700	-19.30	20240208	38950	0.90	20240411	78500	-49.94	20230414	38950	0.90	20240411	3.01	N	078340	500	64 억		1290948	N	N	6	N	00	N
110	20240411	120558	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	39200	-650	5	-1.63	1210496250	30878	85.73	39800	39850	38950	51800	27900	39850	39202.55	10.13	0	-9985	40750	40300	39950	39500	39150	40525	39725	64	11950	500	29480	50	1	12737755	4993	12.67	0.40	12	0.24	3093.00	96852.00	78500	20230414	-50.06	38950	20240411	0.64	48700	-19.51	20240208	38950	0.64	20240411	78500	-50.06	20230414	38950	0.64	20240411	3.01	N	078340	500	64 억		1290948	N	N	6	N	00	N
111	20240411	110553	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	39250	-600	5	-1.51	1146741750	29255	81.23	39800	39850	38950	51800	27900	39850	39198.15	10.13	0	-9776	40750	40300	39950	39500	39150	40525	39725	64	11950	500	29480	50	1	12737755	5000	12.69	0.41	12	0.23	3093.00	96852.00	78500	20230414	-50.00	38950	20240411	0.77	48700	-19.40	20240208	38950	0.77	20240411	78500	-50.00	20230414	38950	0.77	20240411	3.01	N	078340	500	64 억		1290948	N	N	6	N	00	N
112	20240411	100559	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	39100	-750	5	-1.88	976778150	24920	69.19	39800	39850	38950	51800	27900	39850	39196.55	10.13	0	-8230	40750	40300	39950	39500	39150	40525	39725	64	11950	500	29480	50	1	12737755	4980	12.64	0.40	12	0.20	3093.00	96852.00	78500	20230414	-50.19	38950	20240411	0.39	48700	-19.71	20240208	38950	0.39	20240411	78500	-50.19	20230414	38950	0.39	20240411	3.01	N	078340	500	64 억		1290948	N	N	6	N	00	N
113	20240411	090556	55	60.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	60	N	39400	-450	5	-1.13	116604300	2946	8.18	39800	39850	39400	51800	27900	39850	39580.55	10.13	0	-1871	40750	40300	39950	39500	39150	40525	39725	64	11950	500	29480	50	1	12737755	5019	12.74	0.41	12	0.02	3093.00	96852.00	78500	20230414	-49.81	39400	20240411	0.00	48700	-19.10	20240208	39400	0.00	20240411	78500	-49.81	20230414	39400	0.00	20240411	3.01	N	078340	500	64 억		1290948	N	N	6	N	00	N
114	20240409	160547	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39850	50	2	0.13	1409473100	35288	116.84	39800	40400	39600	51700	27900	39800	39942.17	10.13	0	-639	40500	40150	39900	39550	39300	40025	39425	64	11900	500	29450	50	1	12737755	5076	12.88	0.41	12	0.28	3093.00	96852.00	79700	20230404	-50.00	39550	20240307	0.76	48700	-18.17	20240208	39550	0.76	20240307	78500	-49.24	20230414	39550	0.76	20240307	3.01	N	078340	500	64 억		1290641	N	N	6	N	00	N
115	20240409	150550	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39850	50	2	0.13	1335028150	33421	110.66	39800	40400	39600	51700	27900	39800	39945.79	10.13	0	-952	40500	40150	39900	39550	39300	40025	39425	64	11900	500	29450	50	1	12737755	5076	12.88	0.41	12	0.26	3093.00	96852.00	79700	20230404	-50.00	39550	20240307	0.76	48700	-18.17	20240208	39550	0.76	20240307	78500	-49.24	20230414	39550	0.76	20240307	3.01	N	078340	500	64 억		1290641	N	N	1017	N	00	N
116	20240409	140554	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39950	150	2	0.38	1044043800	26125	86.50	39800	40400	39600	51700	27900	39800	39963.40	10.13	0	-2030	40500	40150	39900	39550	39300	40025	39425	64	11900	500	29450	50	1	12737755	5089	12.92	0.41	12	0.21	3093.00	96852.00	79700	20230404	-49.87	39550	20240307	1.01	48700	-17.97	20240208	39550	1.01	20240307	78500	-49.11	20230414	39550	1.01	20240307	3.01	N	078340	500	64 억		1290641	N	N	1017	N	00	N
117	20240409	130548	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	40050	250	2	0.63	940418200	23534	77.92	39800	40400	39600	51700	27900	39800	39959.98	10.13	0	-2063	40500	40150	39900	39550	39300	40025	39425	64	11900	500	29450	50	1	12737755	5101	12.95	0.41	12	0.18	3093.00	96852.00	79700	20230404	-49.75	39550	20240307	1.26	48700	-17.76	20240208	39550	1.26	20240307	78500	-48.98	20230414	39550	1.26	20240307	3.01	N	078340	500	64 억		1290641	N	N	1017	N	00	N
118	20240409	120551	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39850	50	2	0.13	778571650	19490	64.53	39800	40400	39600	51700	27900	39800	39947.24	10.13	0	-1409	40500	40150	39900	39550	39300	40025	39425	64	11900	500	29450	50	1	12737755	5076	12.88	0.41	12	0.15	3093.00	96852.00	79700	20230404	-50.00	39550	20240307	0.76	48700	-18.17	20240208	39550	0.76	20240307	78500	-49.24	20230414	39550	0.76	20240307	3.01	N	078340	500	64 억		1290641	N	N	1017	N	00	N
119	20240409	110550	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39850	50	2	0.13	670890050	16787	55.58	39800	40400	39600	51700	27900	39800	39964.86	10.13	0	-343	40500	40150	39900	39550	39300	40025	39425	64	11900	500	29450	50	1	12737755	5076	12.88	0.41	12	0.13	3093.00	96852.00	79700	20230404	-50.00	39550	20240307	0.76	48700	-18.17	20240208	39550	0.76	20240307	78500	-49.24	20230414	39550	0.76	20240307	3.01	N	078340	500	64 억		1290641	N	N	1017	N	00	N
120	20240409	100546	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	40250	450	2	1.13	303622300	7572	25.07	39800	40400	39600	51700	27900	39800	40098.03	10.13	0	1311	40500	40150	39900	39550	39300	40025	39425	64	11900	500	29450	50	1	12737755	5127	13.01	0.42	12	0.06	3093.00	96852.00	79700	20230404	-49.50	39550	20240307	1.77	48700	-17.35	20240208	39550	1.77	20240307	78500	-48.73	20230414	39550	1.77	20240307	3.01	N	078340	500	64 억		1290641	N	N	1017	N	00	N
121	20240409	090555	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39950	150	2	0.38	78844900	1981	6.56	39800	40000	39600	51700	27900	39800	39800.56	10.13	0	661	40500	40150	39900	39550	39300	40025	39425	64	11900	500	29450	50	1	12737755	5089	12.92	0.41	12	0.02	3093.00	96852.00	79700	20230404	-49.87	39550	20240307	1.01	48700	-17.97	20240208	39550	1.01	20240307	78500	-49.11	20230414	39550	1.01	20240307	3.01	N	078340	500	64 억		1290641	N	N	1017	N	00	N
122	20240408	160543	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39800	-200	5	-0.50	1191556900	29929	84.23	40100	40250	39650	52000	28000	40000	39812.80	10.18	0	-13416	40500	40250	40050	39800	39600	40150	39700	64	12000	500	29600	50	1	12737755	5070	12.87	0.41	12	0.23	3093.00	96852.00	79700	20230404	-50.06	39550	20240307	0.63	48700	-18.28	20240208	39550	0.63	20240307	78500	-49.30	20230414	39550	0.63	20240307	3.01	N	078340	500	64 억		1296582	N	N	1017	N	00	N
123	20240408	150549	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39900	-100	5	-0.25	1111717850	27925	78.59	40100	40250	39650	52000	28000	40000	39810.84	10.18	0	-12696	40500	40250	40050	39800	39600	40150	39700	64	12000	500	29600	50	1	12737755	5082	12.90	0.41	12	0.22	3093.00	96852.00	79700	20230404	-49.94	39550	20240307	0.88	48700	-18.07	20240208	39550	0.88	20240307	78500	-49.17	20230414	39550	0.88	20240307	3.01	N	078340	500	64 억		1296582	N	N	631	N	00	N
124	20240408	140550	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39850	-150	5	-0.38	1020377950	25631	72.14	40100	40250	39650	52000	28000	40000	39810.30	10.18	0	-11718	40500	40250	40050	39800	39600	40150	39700	64	12000	500	29600	50	1	12737755	5076	12.88	0.41	12	0.20	3093.00	96852.00	79700	20230404	-50.00	39550	20240307	0.76	48700	-18.17	20240208	39550	0.76	20240307	78500	-49.24	20230414	39550	0.76	20240307	3.01	N	078340	500	64 억		1296582	N	N	631	N	00	N
125	20240408	130547	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39850	-150	5	-0.38	944177600	23718	66.75	40100	40250	39650	52000	28000	40000	39808.47	10.18	0	-11637	40500	40250	40050	39800	39600	40150	39700	64	12000	500	29600	50	1	12737755	5076	12.88	0.41	12	0.19	3093.00	96852.00	79700	20230404	-50.00	39550	20240307	0.76	48700	-18.17	20240208	39550	0.76	20240307	78500	-49.24	20230414	39550	0.76	20240307	3.01	N	078340	500	64 억		1296582	N	N	631	N	00	N
126	20240408	120549	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39750	-250	5	-0.62	837831350	21044	59.23	40100	40250	39650	52000	28000	40000	39813.30	10.18	0	-12131	40500	40250	40050	39800	39600	40150	39700	64	12000	500	29600	50	1	12737755	5063	12.85	0.41	12	0.17	3093.00	96852.00	79700	20230404	-50.13	39550	20240307	0.51	48700	-18.38	20240208	39550	0.51	20240307	78500	-49.36	20230414	39550	0.51	20240307	3.01	N	078340	500	64 억		1296582	N	N	631	N	00	N
127	20240408	110551	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39900	-100	5	-0.25	701454850	17619	49.59	40100	40250	39650	52000	28000	40000	39812.40	10.18	0	-10711	40500	40250	40050	39800	39600	40150	39700	64	12000	500	29600	50	1	12737755	5082	12.90	0.41	12	0.14	3093.00	96852.00	79700	20230404	-49.94	39550	20240307	0.88	48700	-18.07	20240208	39550	0.88	20240307	78500	-49.17	20230414	39550	0.88	20240307	3.01	N	078340	500	64 억		1296582	N	N	631	N	00	N
128	20240408	100544	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	40000	0	3	0.00	593807050	14921	41.99	40100	40250	39650	52000	28000	40000	39796.72	10.18	0	-9327	40500	40250	40050	39800	39600	40150	39700	64	12000	500	29600	50	1	12737755	5095	12.93	0.41	12	0.12	3093.00	96852.00	79700	20230404	-49.81	39550	20240307	1.14	48700	-17.86	20240208	39550	1.14	20240307	78500	-49.04	20230414	39550	1.14	20240307	3.01	N	078340	500	64 억		1296582	N	N	631	N	00	N
129	20240408	090549	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	39850	-150	5	-0.38	123930100	3100	8.72	40100	40250	39850	52000	28000	40000	39977.44	10.18	0	-2248	40500	40250	40050	39800	39600	40150	39700	64	12000	500	29600	50	1	12737755	5076	12.88	0.41	12	0.02	3093.00	96852.00	79700	20230404	-50.00	39550	20240307	0.76	48700	-18.17	20240208	39550	0.76	20240307	78500	-49.24	20230414	39550	0.76	20240307	3.01	N	078340	500	64 억		1296582	N	N	631	N	00	N
130	20240405	160550	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40000	-50	5	-0.12	1360243950	33963	76.05	40050	40300	39850	52000	28050	40050	40050.94	10.20	0	-5565	41150	40600	40300	39750	39450	40450	39600	64	11950	500	29630	50	1	12737755	5095	12.93	0.41	12	0.27	3093.00	96852.00	79700	20230404	-49.81	39550	20240307	1.14	48700	-17.86	20240208	39550	1.14	20240307	78500	-49.04	20230414	39550	1.14	20240307	3.03	N	078340	500	64 억		1299622	N	N	631	N	00	N
131	20240405	150546	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40100	50	2	0.12	1210371950	30220	67.67	40050	40300	39850	52000	28050	40050	40052.02	10.20	0	-5462	41150	40600	40300	39750	39450	40450	39600	64	11950	500	29630	50	1	12737755	5108	12.96	0.41	12	0.24	3093.00	96852.00	79700	20230404	-49.69	39550	20240307	1.39	48700	-17.66	20240208	39550	1.39	20240307	78500	-48.92	20230414	39550	1.39	20240307	3.03	N	078340	500	64 억		1299622	N	N	117	N	00	N
132	20240405	140545	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40050	0	3	0.00	1060868000	26485	59.30	40050	40300	39850	52000	28050	40050	40055.43	10.20	0	-4711	41150	40600	40300	39750	39450	40450	39600	64	11950	500	29630	50	1	12737755	5101	12.95	0.41	12	0.21	3093.00	96852.00	79700	20230404	-49.75	39550	20240307	1.26	48700	-17.76	20240208	39550	1.26	20240307	78500	-48.98	20230414	39550	1.26	20240307	3.03	N	078340	500	64 억		1299622	N	N	117	N	00	N
133	20240405	130545	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40100	50	2	0.12	923004200	23049	51.61	40050	40300	39850	52000	28050	40050	40045.30	10.20	0	-4533	41150	40600	40300	39750	39450	40450	39600	64	11950	500	29630	50	1	12737755	5108	12.96	0.41	12	0.18	3093.00	96852.00	79700	20230404	-49.69	39550	20240307	1.39	48700	-17.66	20240208	39550	1.39	20240307	78500	-48.92	20230414	39550	1.39	20240307	3.03	N	078340	500	64 억		1299622	N	N	117	N	00	N
134	20240405	120545	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40100	50	2	0.12	797683500	19923	44.61	40050	40300	39850	52000	28050	40050	40038.32	10.20	0	-4772	41150	40600	40300	39750	39450	40450	39600	64	11950	500	29630	50	1	12737755	5108	12.96	0.41	12	0.16	3093.00	96852.00	79700	20230404	-49.69	39550	20240307	1.39	48700	-17.66	20240208	39550	1.39	20240307	78500	-48.92	20230414	39550	1.39	20240307	3.03	N	078340	500	64 억		1299622	N	N	117	N	00	N
135	20240405	110550	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40000	-50	5	-0.12	590857650	14751	33.03	40050	40300	39850	52000	28050	40050	40055.43	10.20	0	-2722	41150	40600	40300	39750	39450	40450	39600	64	11950	500	29630	50	1	12737755	5095	12.93	0.41	12	0.12	3093.00	96852.00	79700	20230404	-49.81	39550	20240307	1.14	48700	-17.86	20240208	39550	1.14	20240307	78500	-49.04	20230414	39550	1.14	20240307	3.03	N	078340	500	64 억		1299622	N	N	117	N	00	N
136	20240405	100503	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40100	50	2	0.12	375566650	9380	21.00	40050	40200	39850	52000	28050	40050	40039.09	10.20	0	-2089	41150	40600	40300	39750	39450	40450	39600	64	11950	500	29630	50	1	12737755	5108	12.96	0.41	12	0.07	3093.00	96852.00	79700	20230404	-49.69	39550	20240307	1.39	48700	-17.66	20240208	39550	1.39	20240307	78500	-48.92	20230414	39550	1.39	20240307	3.03	N	078340	500	64 억		1299622	N	N	117	N	00	N
137	20240405	090539	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40100	50	2	0.12	119103700	2979	6.67	40050	40150	39850	52000	28050	40050	39981.10	10.20	0	-1237	41150	40600	40300	39750	39450	40450	39600	64	11950	500	29630	50	1	12737755	5108	12.96	0.41	12	0.02	3093.00	96852.00	79700	20230404	-49.69	39550	20240307	1.39	48700	-17.66	20240208	39550	1.39	20240307	78500	-48.92	20230414	39550	1.39	20240307	3.03	N	078340	500	64 억		1299622	N	N	117	N	00	N
138	20240404	160539	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40050	-300	5	-0.74	1767044400	43905	114.38	40700	40850	40000	52400	28250	40350	40247.13	10.28	0	-14400	41150	40750	40500	40100	39850	40625	39975	64	12050	500	29850	50	1	12737755	5101	12.95	0.41	12	0.34	3093.00	96852.00	79700	20230404	-49.75	39550	20240307	1.26	48700	-17.76	20240208	39550	1.26	20240307	79700	-49.75	20230404	39550	1.26	20240307	2.99	N	078340	500	64 억		1309154	N	N	117	N	00	N
139	20240404	150538	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40100	-250	5	-0.62	1679582400	41722	108.69	40700	40850	40000	52400	28250	40350	40256.52	10.28	0	-14296	41150	40750	40500	40100	39850	40625	39975	64	12050	500	29850	50	1	12737755	5108	12.96	0.41	12	0.33	3093.00	96852.00	79700	20230404	-49.69	39550	20240307	1.39	48700	-17.66	20240208	39550	1.39	20240307	79700	-49.69	20230404	39550	1.39	20240307	2.99	N	078340	500	64 억		1309154	N	N	619	N	00	N
140	20240404	140539	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40150	-200	5	-0.50	1416584500	35161	91.60	40700	40850	40000	52400	28250	40350	40288.52	10.28	0	-11810	41150	40750	40500	40100	39850	40625	39975	64	12050	500	29850	50	1	12737755	5114	12.98	0.41	12	0.28	3093.00	96852.00	79700	20230404	-49.62	39550	20240307	1.52	48700	-17.56	20240208	39550	1.52	20240307	79700	-49.62	20230404	39550	1.52	20240307	2.99	N	078340	500	64 억		1309154	N	N	619	N	00	N
141	20240404	130533	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40100	-250	5	-0.62	1300185650	32259	84.04	40700	40850	40000	52400	28250	40350	40304.59	10.28	0	-11235	41150	40750	40500	40100	39850	40625	39975	64	12050	500	29850	50	1	12737755	5108	12.96	0.41	12	0.25	3093.00	96852.00	79700	20230404	-49.69	39550	20240307	1.39	48700	-17.66	20240208	39550	1.39	20240307	79700	-49.69	20230404	39550	1.39	20240307	2.99	N	078340	500	64 억		1309154	N	N	619	N	00	N
142	20240404	120536	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40100	-250	5	-0.62	1030394350	25528	66.50	40700	40850	40100	52400	28250	40350	40363.30	10.28	0	-9191	41150	40750	40500	40100	39850	40625	39975	64	12050	500	29850	50	1	12737755	5108	12.96	0.41	12	0.20	3093.00	96852.00	79700	20230404	-49.69	39550	20240307	1.39	48700	-17.66	20240208	39550	1.39	20240307	79700	-49.69	20230404	39550	1.39	20240307	2.99	N	078340	500	64 억		1309154	N	N	619	N	00	N
143	20240404	110538	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40200	-150	5	-0.37	794077600	19646	51.18	40700	40850	40150	52400	28250	40350	40419.30	10.28	0	-6549	41150	40750	40500	40100	39850	40625	39975	64	12050	500	29850	50	1	12737755	5121	13.00	0.42	12	0.15	3093.00	96852.00	79700	20230404	-49.56	39550	20240307	1.64	48700	-17.45	20240208	39550	1.64	20240307	79700	-49.56	20230404	39550	1.64	20240307	2.99	N	078340	500	64 억		1309154	N	N	619	N	00	N
144	20240404	100538	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40300	-50	5	-0.12	503586750	12431	32.38	40700	40850	40250	52400	28250	40350	40510.56	10.28	0	-2381	41150	40750	40500	40100	39850	40625	39975	64	12050	500	29850	50	1	12737755	5133	13.03	0.42	12	0.10	3093.00	96852.00	79700	20230404	-49.44	39550	20240307	1.90	48700	-17.25	20240208	39550	1.90	20240307	79700	-49.44	20230404	39550	1.90	20240307	2.99	N	078340	500	64 억		1309154	N	N	619	N	00	N
145	20240404	090537	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40600	250	2	0.62	41732600	1027	2.68	40700	40800	40500	52400	28250	40350	40635.44	10.28	0	20	41150	40750	40500	40100	39850	40625	39975	64	12050	500	29850	50	1	12737755	5172	13.13	0.42	12	0.01	3093.00	96852.00	79700	20230404	-49.06	39550	20240307	2.65	48700	-16.63	20240208	39550	2.65	20240307	79700	-49.06	20230404	39550	2.65	20240307	2.99	N	078340	500	64 억		1309154	N	N	619	N	00	N
146	20240403	160537	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40350	-450	5	-1.10	1496260650	36984	63.89	40750	40900	40250	53000	28600	40800	40457.79	10.34	0	-10669	42066	41432	41066	40432	40066	41250	40250	64	12200	500	30190	50	1	12737755	5140	13.05	0.42	12	0.29	3093.00	96852.00	79700	20230404	-49.37	39550	20240307	2.02	48700	-17.15	20240208	39550	2.02	20240307	79700	-49.37	20230404	39550	2.02	20240307	3.01	N	078340	500	64 억		1316708	N	N	619	N	00	N
147	20240403	150535	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40450	-350	5	-0.86	1278067000	31579	54.56	40750	40900	40250	53000	28600	40800	40472.05	10.34	0	-9433	42066	41432	41066	40432	40066	41250	40250	64	12200	500	30190	50	1	12737755	5152	13.08	0.42	12	0.25	3093.00	96852.00	79700	20230404	-49.25	39550	20240307	2.28	48700	-16.94	20240208	39550	2.28	20240307	79700	-49.25	20230404	39550	2.28	20240307	3.01	N	078340	500	64 억		1316708	N	N	435	N	00	N
148	20240403	140531	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40500	-300	5	-0.74	980183600	24218	41.84	40750	40900	40250	53000	28600	40800	40473.35	10.34	0	-7245	42066	41432	41066	40432	40066	41250	40250	64	12200	500	30190	50	1	12737755	5159	13.09	0.42	12	0.19	3093.00	96852.00	79700	20230404	-49.18	39550	20240307	2.40	48700	-16.84	20240208	39550	2.40	20240307	79700	-49.18	20230404	39550	2.40	20240307	3.01	N	078340	500	64 억		1316708	N	N	435	N	00	N
149	20240403	130532	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40350	-450	5	-1.10	906096200	22387	38.68	40750	40900	40250	53000	28600	40800	40474.21	10.34	0	-6444	42066	41432	41066	40432	40066	41250	40250	64	12200	500	30190	50	1	12737755	5140	13.05	0.42	12	0.18	3093.00	96852.00	79700	20230404	-49.37	39550	20240307	2.02	48700	-17.15	20240208	39550	2.02	20240307	79700	-49.37	20230404	39550	2.02	20240307	3.01	N	078340	500	64 억		1316708	N	N	435	N	00	N
150	20240403	120532	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40300	-500	5	-1.23	734313050	18132	31.32	40750	40900	40250	53000	28600	40800	40498.18	10.34	0	-5289	42066	41432	41066	40432	40066	41250	40250	64	12200	500	30190	50	1	12737755	5133	13.03	0.42	12	0.14	3093.00	96852.00	79700	20230404	-49.44	39550	20240307	1.90	48700	-17.25	20240208	39550	1.90	20240307	79700	-49.44	20230404	39550	1.90	20240307	3.01	N	078340	500	64 억		1316708	N	N	435	N	00	N
151	20240403	110532	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40400	-400	5	-0.98	568272850	14015	24.21	40750	40900	40300	53000	28600	40800	40547.47	10.34	0	-3127	42066	41432	41066	40432	40066	41250	40250	64	12200	500	30190	50	1	12737755	5146	13.06	0.42	12	0.11	3093.00	96852.00	79700	20230404	-49.31	39550	20240307	2.15	48700	-17.04	20240208	39550	2.15	20240307	79700	-49.31	20230404	39550	2.15	20240307	3.01	N	078340	500	64 억		1316708	N	N	435	N	00	N
152	20240403	100534	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40450	-350	5	-0.86	458410900	11297	19.52	40750	40900	40300	53000	28600	40800	40578.11	10.34	0	-3069	42066	41432	41066	40432	40066	41250	40250	64	12200	500	30190	50	1	12737755	5152	13.08	0.42	12	0.09	3093.00	96852.00	79700	20230404	-49.25	39550	20240307	2.28	48700	-16.94	20240208	39550	2.28	20240307	79700	-49.25	20230404	39550	2.28	20240307	3.01	N	078340	500	64 억		1316708	N	N	435	N	00	N
153	20240403	090534	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40700	-100	5	-0.25	76523100	1883	3.25	40750	40850	40550	53000	28600	40800	40638.93	10.34	0	-453	42066	41432	41066	40432	40066	41250	40250	64	12200	500	30190	50	1	12737755	5184	13.16	0.42	12	0.01	3093.00	96852.00	79700	20230404	-48.93	39550	20240307	2.91	48700	-16.43	20240208	39550	2.91	20240307	79700	-48.93	20230404	39550	2.91	20240307	3.01	N	078340	500	64 억		1316708	N	N	435	N	00	N
154	20240402	160523	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40800	-900	5	-2.16	2356919100	57554	110.35	41550	41700	40700	54200	29200	41700	40951.46	10.34	0	-14480	42700	42200	41750	41250	40800	42450	41500	64	12500	500	30850	50	1	12737755	5197	13.19	0.42	12	0.45	3093.00	96852.00	79700	20230404	-48.81	39550	20240307	3.16	48700	-16.22	20240208	39550	3.16	20240307	79700	-48.81	20230404	39550	3.16	20240307	3.12	N	078340	500	64 억		1317556	N	N	428	N	00	N
155	20240402	150531	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40800	-900	5	-2.16	2245054550	54812	105.09	41550	41700	40700	54200	29200	41700	40959.18	10.34	0	-14766	42700	42200	41750	41250	40800	42450	41500	64	12500	500	30850	50	1	12737755	5197	13.19	0.42	12	0.43	3093.00	96852.00	79700	20230404	-48.81	39550	20240307	3.16	48700	-16.22	20240208	39550	3.16	20240307	79700	-48.81	20230404	39550	3.16	20240307	3.12	N	078340	500	64 억		1317556	N	N	49	N	00	N
156	20240402	140533	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40750	-950	5	-2.28	1987528800	48500	92.99	41550	41700	40700	54200	29200	41700	40979.98	10.34	0	-13220	42700	42200	41750	41250	40800	42450	41500	64	12500	500	30850	50	1	12737755	5191	13.17	0.42	12	0.38	3093.00	96852.00	79700	20230404	-48.87	39550	20240307	3.03	48700	-16.32	20240208	39550	3.03	20240307	79700	-48.87	20230404	39550	3.03	20240307	3.12	N	078340	500	64 억		1317556	N	N	49	N	00	N
157	20240402	130524	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40950	-750	5	-1.80	1831472300	44675	85.65	41550	41700	40700	54200	29200	41700	40995.46	10.34	0	-12829	42700	42200	41750	41250	40800	42450	41500	64	12500	500	30850	50	1	12737755	5216	13.24	0.42	12	0.35	3093.00	96852.00	79700	20230404	-48.62	39550	20240307	3.54	48700	-15.91	20240208	39550	3.54	20240307	79700	-48.62	20230404	39550	3.54	20240307	3.12	N	078340	500	64 억		1317556	N	N	49	N	00	N
158	20240402	120524	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40750	-950	5	-2.28	1492885550	36394	69.78	41550	41700	40700	54200	29200	41700	41020.10	10.34	0	-10967	42700	42200	41750	41250	40800	42450	41500	64	12500	500	30850	50	1	12737755	5191	13.17	0.42	12	0.29	3093.00	96852.00	79700	20230404	-48.87	39550	20240307	3.03	48700	-16.32	20240208	39550	3.03	20240307	79700	-48.87	20230404	39550	3.03	20240307	3.12	N	078340	500	64 억		1317556	N	N	49	N	00	N
159	20240402	110526	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40850	-850	5	-2.04	1291538800	31453	60.30	41550	41700	40700	54200	29200	41700	41062.50	10.34	0	-10276	42700	42200	41750	41250	40800	42450	41500	64	12500	500	30850	50	1	12737755	5203	13.21	0.42	12	0.25	3093.00	96852.00	79700	20230404	-48.75	39550	20240307	3.29	48700	-16.12	20240208	39550	3.29	20240307	79700	-48.75	20230404	39550	3.29	20240307	3.12	N	078340	500	64 억		1317556	N	N	49	N	00	N
160	20240402	100526	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	41050	-650	5	-1.56	727645100	17651	33.84	41550	41700	41000	54200	29200	41700	41224.02	10.34	0	-7119	42700	42200	41750	41250	40800	42450	41500	64	12500	500	30850	50	1	12737755	5229	13.27	0.42	12	0.14	3093.00	96852.00	79700	20230404	-48.49	39550	20240307	3.79	48700	-15.71	20240208	39550	3.79	20240307	79700	-48.49	20230404	39550	3.79	20240307	3.12	N	078340	500	64 억		1317556	N	N	49	N	00	N
161	20240402	090526	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	41450	-250	5	-0.60	137267450	3303	6.33	41550	41700	41450	54200	29200	41700	41558.42	10.34	0	-1642	42700	42200	41750	41250	40800	42450	41500	64	12500	500	30850	50	1	12737755	5280	13.40	0.43	12	0.03	3093.00	96852.00	79700	20230404	-47.99	39550	20240307	4.80	48700	-14.89	20240208	39550	4.80	20240307	79700	-47.99	20230404	39550	4.80	20240307	3.12	N	078340	500	64 억		1317556	N	N	49	N	00	N
162	20240401	160524	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	41700	450	2	1.09	2166972050	51837	56.96	41300	42250	41300	53600	28900	41250	41803.61	10.19	0	20352	43816	42532	41516	40232	39216	42025	39725	64	12350	500	30520	50	1	12737755	5312	13.48	0.43	12	0.41	3093.00	96852.00	79700	20230404	-47.68	39550	20240307	5.44	48700	-14.37	20240208	39550	5.44	20240307	79700	-47.68	20230404	39550	5.44	20240307	3.09	N	078340	500	64 억		1298613	N	N	49	N	00	N
163	20240401	150526	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	41750	500	2	1.21	2058837200	49245	54.12	41300	42250	41300	53600	28900	41250	41808.06	10.19	0	20595	43816	42532	41516	40232	39216	42025	39725	64	12350	500	30520	50	1	12737755	5318	13.50	0.43	12	0.39	3093.00	96852.00	79700	20230404	-47.62	39550	20240307	5.56	48700	-14.27	20240208	39550	5.56	20240307	79700	-47.62	20230404	39550	5.56	20240307	3.09	N	078340	500	64 억		1298613	N	N	115	N	00	N
164	20240401	140522	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	41800	550	2	1.33	1882692150	45030	49.48	41300	42250	41300	53600	28900	41250	41809.74	10.19	0	18402	43816	42532	41516	40232	39216	42025	39725	64	12350	500	30520	50	1	12737755	5324	13.51	0.43	12	0.35	3093.00	96852.00	79700	20230404	-47.55	39550	20240307	5.69	48700	-14.17	20240208	39550	5.69	20240307	79700	-47.55	20230404	39550	5.69	20240307	3.09	N	078340	500	64 억		1298613	N	N	115	N	00	N
165	20240401	130519	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	41800	550	2	1.33	1591927950	38070	41.84	41300	42250	41300	53600	28900	41250	41815.83	10.19	0	14887	43816	42532	41516	40232	39216	42025	39725	64	12350	500	30520	50	1	12737755	5324	13.51	0.43	12	0.30	3093.00	96852.00	79700	20230404	-47.55	39550	20240307	5.69	48700	-14.17	20240208	39550	5.69	20240307	79700	-47.55	20230404	39550	5.69	20240307	3.09	N	078340	500	64 억		1298613	N	N	115	N	00	N
166	20240401	120526	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	41650	400	2	0.97	1435717150	34330	37.73	41300	42250	41300	53600	28900	41250	41821.08	10.19	0	14142	43816	42532	41516	40232	39216	42025	39725	64	12350	500	30520	50	1	12737755	5305	13.47	0.43	12	0.27	3093.00	96852.00	79700	20230404	-47.74	39550	20240307	5.31	48700	-14.48	20240208	39550	5.31	20240307	79700	-47.74	20230404	39550	5.31	20240307	3.09	N	078340	500	64 억		1298613	N	N	115	N	00	N
167	20240401	110523	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	41650	400	2	0.97	1191116000	28448	31.26	41300	42250	41300	53600	28900	41250	41869.96	10.19	0	12362	43816	42532	41516	40232	39216	42025	39725	64	12350	500	30520	50	1	12737755	5305	13.47	0.43	12	0.22	3093.00	96852.00	79700	20230404	-47.74	39550	20240307	5.31	48700	-14.48	20240208	39550	5.31	20240307	79700	-47.74	20230404	39550	5.31	20240307	3.09	N	078340	500	64 억		1298613	N	N	115	N	00	N
168	20240401	100521	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	42050	800	2	1.94	885937800	21181	23.28	41300	42250	41300	53600	28900	41250	41827.03	10.19	0	9954	43816	42532	41516	40232	39216	42025	39725	64	12350	500	30520	50	1	12737755	5356	13.60	0.43	12	0.17	3093.00	96852.00	79700	20230404	-47.24	39550	20240307	6.32	48700	-13.66	20240208	39550	6.32	20240307	79700	-47.24	20230404	39550	6.32	20240307	3.09	N	078340	500	64 억		1298613	N	N	115	N	00	N
169	20240401	090522	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	41400	150	2	0.36	159692150	3848	4.23	41300	41800	41300	53600	28900	41250	41500.10	10.19	0	1737	43816	42532	41516	40232	39216	42025	39725	64	12350	500	30520	50	1	12737755	5273	13.39	0.43	12	0.03	3093.00	96852.00	79700	20230404	-48.06	39550	20240307	4.68	48700	-14.99	20240208	39550	4.68	20240307	79700	-48.06	20230404	39550	4.68	20240307	3.09	N	078340	500	64 억		1298613	N	N	115	N	00	N