KissMeData/225570/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	161028	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	13480	-50	5	-0.37	1465903380	109471	94.10	13450	13530	13280	17580	9480	13530	13390.79	2.65	0	-29900	13663	13596	13463	13396	13263	13630	13430	329	4050	500	9470	10	1	65803770	8870	78.37	2.99	12	0.17	172.00	4505.00	25200	20230626	-46.51	12570	20240416	7.24	17950	-24.90	20240202	12570	7.24	20240416	25200	-46.51	20230626	12570	7.24	20240416	2.57	N	225570	500	329 억		1746993	N	N	514	N	00	N
3	20240430	151040	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	13370	-160	5	-1.18	1332758710	99574	85.59	13450	13530	13280	17580	9480	13530	13384.61	2.65	0	-29757	13663	13596	13463	13396	13263	13630	13430	329	4050	500	9470	10	1	65803770	8798	77.73	2.97	12	0.15	172.00	4505.00	25200	20230626	-46.94	12570	20240416	6.36	17950	-25.52	20240202	12570	6.36	20240416	25200	-46.94	20230626	12570	6.36	20240416	2.57	N	225570	500	329 억		1746993	N	N	382	N	00	N
4	20240430	141039	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	13310	-220	5	-1.63	1146132020	85576	73.56	13450	13530	13280	17580	9480	13530	13393.15	2.65	0	-30973	13663	13596	13463	13396	13263	13630	13430	329	4050	500	9470	10	1	65803770	8758	77.38	2.95	12	0.13	172.00	4505.00	25200	20230626	-47.18	12570	20240416	5.89	17950	-25.85	20240202	12570	5.89	20240416	25200	-47.18	20230626	12570	5.89	20240416	2.57	N	225570	500	329 억		1746993	N	N	382	N	00	N
5	20240430	131041	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	13330	-200	5	-1.48	1065601450	79543	68.37	13450	13530	13280	17580	9480	13530	13396.55	2.65	0	-29040	13663	13596	13463	13396	13263	13630	13430	329	4050	500	9470	10	1	65803770	8772	77.50	2.96	12	0.12	172.00	4505.00	25200	20230626	-47.10	12570	20240416	6.05	17950	-25.74	20240202	12570	6.05	20240416	25200	-47.10	20230626	12570	6.05	20240416	2.57	N	225570	500	329 억		1746993	N	N	382	N	00	N
6	20240430	121037	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	13290	-240	5	-1.77	933286780	69612	59.84	13450	13530	13280	17580	9480	13530	13406.98	2.65	0	-25751	13663	13596	13463	13396	13263	13630	13430	329	4050	500	9470	10	1	65803770	8745	77.27	2.95	12	0.11	172.00	4505.00	25200	20230626	-47.26	12570	20240416	5.73	17950	-25.96	20240202	12570	5.73	20240416	25200	-47.26	20230626	12570	5.73	20240416	2.57	N	225570	500	329 억		1746993	N	N	382	N	00	N
7	20240430	111033	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	13370	-160	5	-1.18	669424840	49806	42.81	13450	13530	13340	17580	9480	13530	13440.65	2.65	0	-12041	13663	13596	13463	13396	13263	13630	13430	329	4050	500	9470	10	1	65803770	8798	77.73	2.97	12	0.08	172.00	4505.00	25200	20230626	-46.94	12570	20240416	6.36	17950	-25.52	20240202	12570	6.36	20240416	25200	-46.94	20230626	12570	6.36	20240416	2.57	N	225570	500	329 억		1746993	N	N	382	N	00	N
8	20240430	101035	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	13400	-130	5	-0.96	442522820	32850	28.24	13450	13530	13400	17580	9480	13530	13471.01	2.65	0	-4040	13663	13596	13463	13396	13263	13630	13430	329	4050	500	9470	10	1	65803770	8818	77.91	2.97	12	0.05	172.00	4505.00	25200	20230626	-46.83	12570	20240416	6.60	17950	-25.35	20240202	12570	6.60	20240416	25200	-46.83	20230626	12570	6.60	20240416	2.57	N	225570	500	329 억		1746993	N	N	382	N	00	N
9	20240430	091045	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	13460	-70	5	-0.52	147319420	10935	9.40	13450	13530	13400	17580	9480	13530	13472.28	2.65	0	-1300	13663	13596	13463	13396	13263	13630	13430	329	4050	500	9470	10	1	65803770	8857	78.26	2.99	12	0.02	172.00	4505.00	25200	20230626	-46.59	12570	20240416	7.08	17950	-25.01	20240202	12570	7.08	20240416	25200	-46.59	20230626	12570	7.08	20240416	2.57	N	225570	500	329 억		1746993	N	N	382	N	00	N
10	20240429	161023	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	13530	250	2	1.88	1543712590	114906	197.09	13340	13530	13330	17260	9300	13280	13434.39	2.58	0	50464	13580	13430	13290	13140	13000	13360	13070	329	3980	500	9290	10	1	65803770	8903	78.66	3.00	12	0.17	172.00	4505.00	25200	20230626	-46.31	12570	20240416	7.64	17950	-24.62	20240202	12570	7.64	20240416	25200	-46.31	20230626	12570	7.64	20240416	2.57	N	225570	500	329 억		1700364	N	N	382	N	00	N
11	20240429	151034	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	13390	110	2	0.83	1241488340	92543	158.73	13340	13470	13330	17260	9300	13280	13415.26	2.58	0	34335	13580	13430	13290	13140	13000	13360	13070	329	3980	500	9290	10	1	65803770	8811	77.85	2.97	12	0.14	172.00	4505.00	25200	20230626	-46.87	12570	20240416	6.52	17950	-25.40	20240202	12570	6.52	20240416	25200	-46.87	20230626	12570	6.52	20240416	2.57	N	225570	500	329 억		1700364	N	N	17	N	00	N
12	20240429	140951	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	13440	160	2	1.20	923367240	68815	118.03	13340	13470	13330	17260	9300	13280	13418.11	2.58	0	22496	13580	13430	13290	13140	13000	13360	13070	329	3980	500	9290	10	1	65803770	8844	78.14	2.98	12	0.10	172.00	4505.00	25200	20230626	-46.67	12570	20240416	6.92	17950	-25.13	20240202	12570	6.92	20240416	25200	-46.67	20230626	12570	6.92	20240416	2.57	N	225570	500	329 억		1700364	N	N	17	N	00	N
13	20240429	131033	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	13460	180	2	1.36	815971290	60822	104.32	13340	13470	13330	17260	9300	13280	13415.73	2.58	0	18861	13580	13430	13290	13140	13000	13360	13070	329	3980	500	9290	10	1	65803770	8857	78.26	2.99	12	0.09	172.00	4505.00	25200	20230626	-46.59	12570	20240416	7.08	17950	-25.01	20240202	12570	7.08	20240416	25200	-46.59	20230626	12570	7.08	20240416	2.57	N	225570	500	329 억		1700364	N	N	17	N	00	N
14	20240429	121032	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	13430	150	2	1.13	654096040	48774	83.66	13340	13470	13330	17260	9300	13280	13410.75	2.58	0	15773	13580	13430	13290	13140	13000	13360	13070	329	3980	500	9290	10	1	65803770	8837	78.08	2.98	12	0.07	172.00	4505.00	25200	20230626	-46.71	12570	20240416	6.84	17950	-25.18	20240202	12570	6.84	20240416	25200	-46.71	20230626	12570	6.84	20240416	2.57	N	225570	500	329 억		1700364	N	N	17	N	00	N
15	20240429	111007	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	13440	160	2	1.20	535918960	39979	68.57	13340	13450	13330	17260	9300	13280	13405.01	2.58	0	10823	13580	13430	13290	13140	13000	13360	13070	329	3980	500	9290	10	1	65803770	8844	78.14	2.98	12	0.06	172.00	4505.00	25200	20230626	-46.67	12570	20240416	6.92	17950	-25.13	20240202	12570	6.92	20240416	25200	-46.67	20230626	12570	6.92	20240416	2.57	N	225570	500	329 억		1700364	N	N	17	N	00	N
16	20240429	101032	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	13380	100	2	0.75	378781980	28255	48.46	13340	13450	13330	17260	9300	13280	13405.84	2.58	0	6613	13580	13430	13290	13140	13000	13360	13070	329	3980	500	9290	10	1	65803770	8805	77.79	2.97	12	0.04	172.00	4505.00	25200	20230626	-46.90	12570	20240416	6.44	17950	-25.46	20240202	12570	6.44	20240416	25200	-46.90	20230626	12570	6.44	20240416	2.57	N	225570	500	329 억		1700364	N	N	17	N	00	N
17	20240429	091032	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	13430	150	2	1.13	136207410	10164	17.43	13340	13450	13330	17260	9300	13280	13400.97	2.58	0	2684	13580	13430	13290	13140	13000	13360	13070	329	3980	500	9290	10	1	65803770	8837	78.08	2.98	12	0.02	172.00	4505.00	25200	20230626	-46.71	12570	20240416	6.84	17950	-25.18	20240202	12570	6.84	20240416	25200	-46.71	20230626	12570	6.84	20240416	2.57	N	225570	500	329 억		1700364	N	N	17	N	00	N
18	20240426	161028	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13280	0	3	0.00	745683290	56164	77.52	13440	13440	13150	17260	9300	13280	13276.89	2.60	0	-3678	13666	13472	13286	13092	12906	13570	13190	329	3980	500	9290	10	1	65803770	8739	77.21	2.95	12	0.09	172.00	4505.00	25200	20230626	-47.30	12570	20240416	5.65	17950	-26.02	20240202	12570	5.65	20240416	25200	-47.30	20230626	12570	5.65	20240416	2.57	N	225570	500	329 억		1708403	N	N	17	N	00	N
19	20240426	151029	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13170	-110	5	-0.83	650159640	48938	67.54	13440	13440	13150	17260	9300	13280	13285.37	2.60	0	-4586	13666	13472	13286	13092	12906	13570	13190	329	3980	500	9290	10	1	65803770	8666	76.57	2.92	12	0.07	172.00	4505.00	25200	20230626	-47.74	12570	20240416	4.77	17950	-26.63	20240202	12570	4.77	20240416	25200	-47.74	20230626	12570	4.77	20240416	2.57	N	225570	500	329 억		1708403	N	N	0	N	00	N
20	20240426	141027	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13280	0	3	0.00	452122380	33956	46.87	13440	13440	13220	17260	9300	13280	13314.95	2.60	0	-2686	13666	13472	13286	13092	12906	13570	13190	329	3980	500	9290	10	1	65803770	8739	77.21	2.95	12	0.05	172.00	4505.00	25200	20230626	-47.30	12570	20240416	5.65	17950	-26.02	20240202	12570	5.65	20240416	25200	-47.30	20230626	12570	5.65	20240416	2.57	N	225570	500	329 억		1708403	N	N	0	N	00	N
21	20240426	131028	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13240	-40	5	-0.30	403320260	30275	41.79	13440	13440	13220	17260	9300	13280	13321.89	2.60	0	-2855	13666	13472	13286	13092	12906	13570	13190	329	3980	500	9290	10	1	65803770	8712	76.98	2.94	12	0.05	172.00	4505.00	25200	20230626	-47.46	12570	20240416	5.33	17950	-26.24	20240202	12570	5.33	20240416	25200	-47.46	20230626	12570	5.33	20240416	2.57	N	225570	500	329 억		1708403	N	N	0	N	00	N
22	20240426	121025	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13270	-10	5	-0.08	364124460	27316	37.70	13440	13440	13220	17260	9300	13280	13330.08	2.60	0	-2696	13666	13472	13286	13092	12906	13570	13190	329	3980	500	9290	10	1	65803770	8732	77.15	2.95	12	0.04	172.00	4505.00	25200	20230626	-47.34	12570	20240416	5.57	17950	-26.07	20240202	12570	5.57	20240416	25200	-47.34	20230626	12570	5.57	20240416	2.57	N	225570	500	329 억		1708403	N	N	0	N	00	N
23	20240426	111026	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13250	-30	5	-0.23	311833370	23369	32.25	13440	13440	13250	17260	9300	13280	13343.89	2.60	0	-2150	13666	13472	13286	13092	12906	13570	13190	329	3980	500	9290	10	1	65803770	8719	77.03	2.94	12	0.04	172.00	4505.00	25200	20230626	-47.42	12570	20240416	5.41	17950	-26.18	20240202	12570	5.41	20240416	25200	-47.42	20230626	12570	5.41	20240416	2.57	N	225570	500	329 억		1708403	N	N	0	N	00	N
24	20240426	101025	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13310	30	2	0.23	222253490	16630	22.95	13440	13440	13290	17260	9300	13280	13364.61	2.60	0	-884	13666	13472	13286	13092	12906	13570	13190	329	3980	500	9290	10	1	65803770	8758	77.38	2.95	12	0.03	172.00	4505.00	25200	20230626	-47.18	12570	20240416	5.89	17950	-25.85	20240202	12570	5.89	20240416	25200	-47.18	20230626	12570	5.89	20240416	2.57	N	225570	500	329 억		1708403	N	N	0	N	00	N
25	20240426	091030	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13430	150	2	1.13	66410530	4948	6.83	13440	13440	13330	17260	9300	13280	13421.69	2.60	0	2798	13666	13472	13286	13092	12906	13570	13190	329	3980	500	9290	10	1	65803770	8837	78.08	2.98	12	0.01	172.00	4505.00	25200	20230626	-46.71	12570	20240416	6.84	17950	-25.18	20240202	12570	6.84	20240416	25200	-46.71	20230626	12570	6.84	20240416	2.57	N	225570	500	329 억		1708403	N	N	0	N	00	N
26	20240425	161021	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13280	-60	5	-0.45	957916690	71964	120.65	13210	13480	13100	17340	9340	13340	13311.10	2.58	0	8157	13686	13512	13396	13222	13106	13455	13165	329	4000	500	9330	10	1	65803770	8739	77.21	2.95	12	0.11	172.00	4505.00	25200	20230626	-47.30	12570	20240416	5.65	17950	-26.02	20240202	12570	5.65	20240416	25200	-47.30	20230626	12570	5.65	20240416	2.58	N	225570	500	329 억		1696718	N	N	96	N	00	N
27	20240425	151026	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13320	-20	5	-0.15	850859390	63917	107.16	13210	13480	13100	17340	9340	13340	13311.93	2.58	0	3422	13686	13512	13396	13222	13106	13455	13165	329	4000	500	9330	10	1	65803770	8765	77.44	2.96	12	0.10	172.00	4505.00	25200	20230626	-47.14	12570	20240416	5.97	17950	-25.79	20240202	12570	5.97	20240416	25200	-47.14	20230626	12570	5.97	20240416	2.58	N	225570	500	329 억		1696718	N	N	96	N	00	N
28	20240425	141023	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13370	30	2	0.22	742432150	55789	93.53	13210	13480	13100	17340	9340	13340	13307.84	2.58	0	4563	13686	13512	13396	13222	13106	13455	13165	329	4000	500	9330	10	1	65803770	8798	77.73	2.97	12	0.08	172.00	4505.00	25200	20230626	-46.94	12570	20240416	6.36	17950	-25.52	20240202	12570	6.36	20240416	25200	-46.94	20230626	12570	6.36	20240416	2.58	N	225570	500	329 억		1696718	N	N	96	N	00	N
29	20240425	131023	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13440	100	2	0.75	701080790	52706	88.36	13210	13480	13100	17340	9340	13340	13301.70	2.58	0	5603	13686	13512	13396	13222	13106	13455	13165	329	4000	500	9330	10	1	65803770	8844	78.14	2.98	12	0.08	172.00	4505.00	25200	20230626	-46.67	12570	20240416	6.92	17950	-25.13	20240202	12570	6.92	20240416	25200	-46.67	20230626	12570	6.92	20240416	2.58	N	225570	500	329 억		1696718	N	N	96	N	00	N
30	20240425	121021	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13380	40	2	0.30	627985760	47259	79.23	13210	13430	13100	17340	9340	13340	13288.14	2.58	0	6082	13686	13512	13396	13222	13106	13455	13165	329	4000	500	9330	10	1	65803770	8805	77.79	2.97	12	0.07	172.00	4505.00	25200	20230626	-46.90	12570	20240416	6.44	17950	-25.46	20240202	12570	6.44	20240416	25200	-46.90	20230626	12570	6.44	20240416	2.58	N	225570	500	329 억		1696718	N	N	96	N	00	N
31	20240425	111022	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13400	60	2	0.45	541665420	40805	68.41	13210	13430	13100	17340	9340	13340	13274.44	2.58	0	4931	13686	13512	13396	13222	13106	13455	13165	329	4000	500	9330	10	1	65803770	8818	77.91	2.97	12	0.06	172.00	4505.00	25200	20230626	-46.83	12570	20240416	6.60	17950	-25.35	20240202	12570	6.60	20240416	25200	-46.83	20230626	12570	6.60	20240416	2.58	N	225570	500	329 억		1696718	N	N	96	N	00	N
32	20240425	101022	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13320	-20	5	-0.15	313064980	23660	39.67	13210	13330	13100	17340	9340	13340	13231.69	2.58	0	-3182	13686	13512	13396	13222	13106	13455	13165	329	4000	500	9330	10	1	65803770	8765	77.44	2.96	12	0.04	172.00	4505.00	25200	20230626	-47.14	12570	20240416	5.97	17950	-25.79	20240202	12570	5.97	20240416	25200	-47.14	20230626	12570	5.97	20240416	2.58	N	225570	500	329 억		1696718	N	N	96	N	00	N
33	20240425	091025	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13250	-90	5	-0.67	120978220	9139	15.32	13210	13330	13200	17340	9340	13340	13237.24	2.58	0	-1476	13686	13512	13396	13222	13106	13455	13165	329	4000	500	9330	10	1	65803770	8719	77.03	2.94	12	0.01	172.00	4505.00	25200	20230626	-47.42	12570	20240416	5.41	17950	-26.18	20240202	12570	5.41	20240416	25200	-47.42	20230626	12570	5.41	20240416	2.58	N	225570	500	329 억		1696718	N	N	96	N	00	N
34	20240424	161004	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13340	30	2	0.23	795040200	59537	55.48	13490	13570	13280	17300	9320	13310	13353.75	2.59	0	-8950	13723	13516	13393	13186	13063	13455	13125	329	3990	500	9310	10	1	65803770	8778	77.56	2.96	12	0.09	172.00	4505.00	25200	20230626	-47.06	12570	20240416	6.13	17950	-25.68	20240202	12570	6.13	20240416	25200	-47.06	20230626	12570	6.13	20240416	2.60	N	225570	500	329 억		1703578	N	N	96	N	00	N
35	20240424	151020	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13330	20	2	0.15	779420260	58366	54.39	13490	13570	13280	17300	9320	13310	13354.01	2.59	0	-9101	13723	13516	13393	13186	13063	13455	13125	329	3990	500	9310	10	1	65803770	8772	77.50	2.96	12	0.09	172.00	4505.00	25200	20230626	-47.10	12570	20240416	6.05	17950	-25.74	20240202	12570	6.05	20240416	25200	-47.10	20230626	12570	6.05	20240416	2.60	N	225570	500	329 억		1703578	N	N	309	N	00	N
36	20240424	141019	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13330	20	2	0.15	698675400	52313	48.75	13490	13570	13280	17300	9320	13310	13355.67	2.59	0	-9682	13723	13516	13393	13186	13063	13455	13125	329	3990	500	9310	10	1	65803770	8772	77.50	2.96	12	0.08	172.00	4505.00	25200	20230626	-47.10	12570	20240416	6.05	17950	-25.74	20240202	12570	6.05	20240416	25200	-47.10	20230626	12570	6.05	20240416	2.60	N	225570	500	329 억		1703578	N	N	309	N	00	N
37	20240424	131023	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13300	-10	5	-0.08	527052340	39412	36.72	13490	13570	13280	17300	9320	13310	13372.89	2.59	0	-9559	13723	13516	13393	13186	13063	13455	13125	329	3990	500	9310	10	1	65803770	8752	77.33	2.95	12	0.06	172.00	4505.00	25200	20230626	-47.22	12570	20240416	5.81	17950	-25.91	20240202	12570	5.81	20240416	25200	-47.22	20230626	12570	5.81	20240416	2.60	N	225570	500	329 억		1703578	N	N	309	N	00	N
38	20240424	121018	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13320	10	2	0.08	438191060	32743	30.51	13490	13570	13280	17300	9320	13310	13382.74	2.59	0	-8603	13723	13516	13393	13186	13063	13455	13125	329	3990	500	9310	10	1	65803770	8765	77.44	2.96	12	0.05	172.00	4505.00	25200	20230626	-47.14	12570	20240416	5.97	17950	-25.79	20240202	12570	5.97	20240416	25200	-47.14	20230626	12570	5.97	20240416	2.60	N	225570	500	329 억		1703578	N	N	309	N	00	N
39	20240424	111017	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13320	10	2	0.08	388743350	29028	27.05	13490	13570	13280	17300	9320	13310	13392.01	2.59	0	-7846	13723	13516	13393	13186	13063	13455	13125	329	3990	500	9310	10	1	65803770	8765	77.44	2.96	12	0.04	172.00	4505.00	25200	20230626	-47.14	12570	20240416	5.97	17950	-25.79	20240202	12570	5.97	20240416	25200	-47.14	20230626	12570	5.97	20240416	2.60	N	225570	500	329 억		1703578	N	N	309	N	00	N
40	20240424	101014	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13340	30	2	0.23	244343670	18181	16.94	13490	13570	13340	17300	9320	13310	13439.51	2.59	0	-1858	13723	13516	13393	13186	13063	13455	13125	329	3990	500	9310	10	1	65803770	8778	77.56	2.96	12	0.03	172.00	4505.00	25200	20230626	-47.06	12570	20240416	6.13	17950	-25.68	20240202	12570	6.13	20240416	25200	-47.06	20230626	12570	6.13	20240416	2.60	N	225570	500	329 억		1703578	N	N	309	N	00	N
41	20240424	091018	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13510	200	2	1.50	71891330	5314	4.95	13490	13570	13470	17300	9320	13310	13528.67	2.59	0	1373	13723	13516	13393	13186	13063	13455	13125	329	3990	500	9310	10	1	65803770	8890	78.55	3.00	12	0.01	172.00	4505.00	25200	20230626	-46.39	12570	20240416	7.48	17950	-24.74	20240202	12570	7.48	20240416	25200	-46.39	20230626	12570	7.48	20240416	2.60	N	225570	500	329 억		1703578	N	N	309	N	00	N
42	20240423	160953	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13310	-80	5	-0.60	1435395620	106835	63.26	13400	13600	13270	17400	9380	13390	13435.84	2.60	0	-12300	13830	13610	13380	13160	12930	13720	13270	329	4010	500	9370	10	1	65803770	8758	77.38	2.95	12	0.16	172.00	4505.00	25200	20230626	-47.18	12570	20240416	5.89	17950	-25.85	20240202	12570	5.89	20240416	25200	-47.18	20230626	12570	5.89	20240416	2.59	N	225570	500	329 억		1708309	N	N	309	N	00	N
43	20240423	151014	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13300	-90	5	-0.67	1381479170	102782	60.86	13400	13600	13270	17400	9380	13390	13440.87	2.60	0	-11915	13830	13610	13380	13160	12930	13720	13270	329	4010	500	9370	10	1	65803770	8752	77.33	2.95	12	0.16	172.00	4505.00	25200	20230626	-47.22	12570	20240416	5.81	17950	-25.91	20240202	12570	5.81	20240416	25200	-47.22	20230626	12570	5.81	20240416	2.59	N	225570	500	329 억		1708309	N	N	0	N	00	N
44	20240423	141013	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13320	-70	5	-0.52	1201950350	89288	52.87	13400	13600	13300	17400	9380	13390	13461.50	2.60	0	-8282	13830	13610	13380	13160	12930	13720	13270	329	4010	500	9370	10	1	65803770	8765	77.44	2.96	12	0.14	172.00	4505.00	25200	20230626	-47.14	12570	20240416	5.97	17950	-25.79	20240202	12570	5.97	20240416	25200	-47.14	20230626	12570	5.97	20240416	2.59	N	225570	500	329 억		1708309	N	N	0	N	00	N
45	20240423	131011	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13400	10	2	0.07	1083684160	80436	47.63	13400	13600	13300	17400	9380	13390	13472.63	2.60	0	-3987	13830	13610	13380	13160	12930	13720	13270	329	4010	500	9370	10	1	65803770	8818	77.91	2.97	12	0.12	172.00	4505.00	25200	20230626	-46.83	12570	20240416	6.60	17950	-25.35	20240202	12570	6.60	20240416	25200	-46.83	20230626	12570	6.60	20240416	2.59	N	225570	500	329 억		1708309	N	N	0	N	00	N
46	20240423	121011	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13430	40	2	0.30	1007234850	74730	44.25	13400	13600	13300	17400	9380	13390	13478.32	2.60	0	-347	13830	13610	13380	13160	12930	13720	13270	329	4010	500	9370	10	1	65803770	8837	78.08	2.98	12	0.11	172.00	4505.00	25200	20230626	-46.71	12570	20240416	6.84	17950	-25.18	20240202	12570	6.84	20240416	25200	-46.71	20230626	12570	6.84	20240416	2.59	N	225570	500	329 억		1708309	N	N	0	N	00	N
47	20240423	111013	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13430	40	2	0.30	909506320	67436	39.93	13400	13600	13300	17400	9380	13390	13486.96	2.60	0	1235	13830	13610	13380	13160	12930	13720	13270	329	4010	500	9370	10	1	65803770	8837	78.08	2.98	12	0.10	172.00	4505.00	25200	20230626	-46.71	12570	20240416	6.84	17950	-25.18	20240202	12570	6.84	20240416	25200	-46.71	20230626	12570	6.84	20240416	2.59	N	225570	500	329 억		1708309	N	N	0	N	00	N
48	20240423	101010	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13530	140	2	1.05	677554980	50186	29.72	13400	13600	13390	17400	9380	13390	13500.88	2.60	0	7065	13830	13610	13380	13160	12930	13720	13270	329	4010	500	9370	10	1	65803770	8903	78.66	3.00	12	0.08	172.00	4505.00	25200	20230626	-46.31	12570	20240416	7.64	17950	-24.62	20240202	12570	7.64	20240416	25200	-46.31	20230626	12570	7.64	20240416	2.59	N	225570	500	329 억		1708309	N	N	0	N	00	N
49	20240423	091012	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13500	110	2	0.82	245429450	18203	10.78	13400	13550	13390	17400	9380	13390	13482.91	2.60	0	5392	13830	13610	13380	13160	12930	13720	13270	329	4010	500	9370	10	1	65803770	8884	78.49	3.00	12	0.03	172.00	4505.00	25200	20230626	-46.43	12570	20240416	7.40	17950	-24.79	20240202	12570	7.40	20240416	25200	-46.43	20230626	12570	7.40	20240416	2.59	N	225570	500	329 억		1708309	N	N	0	N	00	N
50	20240422	161008	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13390	320	2	2.45	2228933610	166487	104.11	13150	13600	13150	16990	9150	13070	13388.04	2.57	0	28437	13416	13242	13026	12852	12636	13330	12940	329	3920	500	9140	10	1	65803770	8811	77.85	2.97	12	0.25	172.00	4505.00	25200	20230626	-46.87	12570	20240416	6.52	17950	-25.40	20240202	12570	6.52	20240416	25200	-46.87	20230626	12570	6.52	20240416	2.62	N	225570	500	329 억		1688950	N	N	144	N	00	N
51	20240422	151006	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13380	310	2	2.37	2134978350	159468	99.72	13150	13600	13150	16990	9150	13070	13388.14	2.57	0	31651	13416	13242	13026	12852	12636	13330	12940	329	3920	500	9140	10	1	65803770	8805	77.79	2.97	12	0.24	172.00	4505.00	25200	20230626	-46.90	12570	20240416	6.44	17950	-25.46	20240202	12570	6.44	20240416	25200	-46.90	20230626	12570	6.44	20240416	2.62	N	225570	500	329 억		1688950	N	N	144	N	00	N
52	20240422	141008	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13390	320	2	2.45	1876323190	140061	87.59	13150	13600	13150	16990	9150	13070	13396.48	2.57	0	26233	13416	13242	13026	12852	12636	13330	12940	329	3920	500	9140	10	1	65803770	8811	77.85	2.97	12	0.21	172.00	4505.00	25200	20230626	-46.87	12570	20240416	6.52	17950	-25.40	20240202	12570	6.52	20240416	25200	-46.87	20230626	12570	6.52	20240416	2.62	N	225570	500	329 억		1688950	N	N	144	N	00	N
53	20240422	131005	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13450	380	2	2.91	1766745370	131880	82.47	13150	13600	13150	16990	9150	13070	13396.62	2.57	0	25005	13416	13242	13026	12852	12636	13330	12940	329	3920	500	9140	10	1	65803770	8851	78.20	2.99	12	0.20	172.00	4505.00	25200	20230626	-46.63	12570	20240416	7.00	17950	-25.07	20240202	12570	7.00	20240416	25200	-46.63	20230626	12570	7.00	20240416	2.62	N	225570	500	329 억		1688950	N	N	144	N	00	N
54	20240422	121004	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13400	330	2	2.52	1646843530	122948	76.89	13150	13600	13150	16990	9150	13070	13394.64	2.57	0	21320	13416	13242	13026	12852	12636	13330	12940	329	3920	500	9140	10	1	65803770	8818	77.91	2.97	12	0.19	172.00	4505.00	25200	20230626	-46.83	12570	20240416	6.60	17950	-25.35	20240202	12570	6.60	20240416	25200	-46.83	20230626	12570	6.60	20240416	2.62	N	225570	500	329 억		1688950	N	N	144	N	00	N
55	20240422	111005	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13440	370	2	2.83	1560851450	116528	72.87	13150	13600	13150	16990	9150	13070	13394.66	2.57	0	18959	13416	13242	13026	12852	12636	13330	12940	329	3920	500	9140	10	1	65803770	8844	78.14	2.98	12	0.18	172.00	4505.00	25200	20230626	-46.67	12570	20240416	6.92	17950	-25.13	20240202	12570	6.92	20240416	25200	-46.67	20230626	12570	6.92	20240416	2.62	N	225570	500	329 억		1688950	N	N	144	N	00	N
56	20240422	101005	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13380	310	2	2.37	738739980	55516	34.72	13150	13400	13150	16990	9150	13070	13306.81	2.57	0	6878	13416	13242	13026	12852	12636	13330	12940	329	3920	500	9140	10	1	65803770	8805	77.79	2.97	12	0.08	172.00	4505.00	25200	20230626	-46.90	12570	20240416	6.44	17950	-25.46	20240202	12570	6.44	20240416	25200	-46.90	20230626	12570	6.44	20240416	2.62	N	225570	500	329 억		1688950	N	N	144	N	00	N
57	20240422	091007	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13320	250	2	1.91	336461970	25338	15.85	13150	13400	13150	16990	9150	13070	13278.97	2.57	0	6857	13416	13242	13026	12852	12636	13330	12940	329	3920	500	9140	10	1	65803770	8765	77.44	2.96	12	0.04	172.00	4505.00	25200	20230626	-47.14	12570	20240416	5.97	17950	-25.79	20240202	12570	5.97	20240416	25200	-47.14	20230626	12570	5.97	20240416	2.62	N	225570	500	329 억		1688950	N	N	144	N	00	N
58	20240419	160920	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13070	160	2	1.24	2073091390	159042	191.60	12890	13200	12810	16780	9040	12910	13034.82	2.53	0	23723	13216	13062	12946	12792	12676	13005	12735	329	3870	500	9030	10	1	65803770	8601	75.99	2.90	12	0.24	172.00	4505.00	25200	20230626	-48.13	12570	20240416	3.98	17950	-27.19	20240202	12570	3.98	20240416	25200	-48.13	20230626	12570	3.98	20240416	2.64	N	225570	500	329 억		1663930	N	N	144	N	00	N
59	20240419	150927	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13010	100	2	0.77	1981330630	152009	183.13	12890	13200	12810	16780	9040	12910	13034.30	2.53	0	20766	13216	13062	12946	12792	12676	13005	12735	329	3870	500	9030	10	1	65803770	8561	75.64	2.89	12	0.23	172.00	4505.00	25200	20230626	-48.37	12570	20240416	3.50	17950	-27.52	20240202	12570	3.50	20240416	25200	-48.37	20230626	12570	3.50	20240416	2.64	N	225570	500	329 억		1663930	N	N	0	N	00	N
60	20240419	140920	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13030	120	2	0.93	1841437270	141250	170.17	12890	13200	12810	16780	9040	12910	13036.72	2.53	0	22189	13216	13062	12946	12792	12676	13005	12735	329	3870	500	9030	10	1	65803770	8574	75.76	2.89	12	0.21	172.00	4505.00	25200	20230626	-48.29	12570	20240416	3.66	17950	-27.41	20240202	12570	3.66	20240416	25200	-48.29	20230626	12570	3.66	20240416	2.64	N	225570	500	329 억		1663930	N	N	0	N	00	N
61	20240419	130921	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13000	90	2	0.70	1674251970	128426	154.72	12890	13200	12810	16780	9040	12910	13036.71	2.53	0	16753	13216	13062	12946	12792	12676	13005	12735	329	3870	500	9030	10	1	65803770	8554	75.58	2.89	12	0.20	172.00	4505.00	25200	20230626	-48.41	12570	20240416	3.42	17950	-27.58	20240202	12570	3.42	20240416	25200	-48.41	20230626	12570	3.42	20240416	2.64	N	225570	500	329 억		1663930	N	N	0	N	00	N
62	20240419	120917	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13050	140	2	1.08	1550807170	118928	143.28	12890	13200	12810	16780	9040	12910	13039.88	2.53	0	16042	13216	13062	12946	12792	12676	13005	12735	329	3870	500	9030	10	1	65803770	8587	75.87	2.90	12	0.18	172.00	4505.00	25200	20230626	-48.21	12570	20240416	3.82	17950	-27.30	20240202	12570	3.82	20240416	25200	-48.21	20230626	12570	3.82	20240416	2.64	N	225570	500	329 억		1663930	N	N	0	N	00	N
63	20240419	110929	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13080	170	2	1.32	1062818900	81272	97.91	12890	13200	12810	16780	9040	12910	13077.31	2.53	0	1026	13216	13062	12946	12792	12676	13005	12735	329	3870	500	9030	10	1	65803770	8607	76.05	2.90	12	0.12	172.00	4505.00	25200	20230626	-48.10	12570	20240416	4.06	17950	-27.13	20240202	12570	4.06	20240416	25200	-48.10	20230626	12570	4.06	20240416	2.64	N	225570	500	329 억		1663930	N	N	0	N	00	N
64	20240419	100925	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13120	210	2	1.63	508663710	39032	47.02	12890	13190	12810	16780	9040	12910	13031.97	2.53	0	-381	13216	13062	12946	12792	12676	13005	12735	329	3870	500	9030	10	1	65803770	8633	76.28	2.91	12	0.06	172.00	4505.00	25200	20230626	-47.94	12570	20240416	4.38	17950	-26.91	20240202	12570	4.38	20240416	25200	-47.94	20230626	12570	4.38	20240416	2.64	N	225570	500	329 억		1663930	N	N	0	N	00	N
65	20240419	090915	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	12910	0	3	0.00	65510380	5092	6.13	12890	12910	12810	16780	9040	12910	12865.35	2.53	0	-1836	13216	13062	12946	12792	12676	13005	12735	329	3870	500	9030	10	1	65803770	8495	75.06	2.87	12	0.01	172.00	4505.00	25200	20230626	-48.77	12570	20240416	2.70	17950	-28.08	20240202	12570	2.70	20240416	25200	-48.77	20230626	12570	2.70	20240416	2.64	N	225570	500	329 억		1663930	N	N	0	N	00	N
66	20240418	160917	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	12910	80	2	0.62	1069446300	82341	78.89	12950	13100	12830	16670	8990	12830	12988.78	2.51	0	11314	13143	12986	12873	12716	12603	13065	12795	329	3840	500	8980	10	1	65803770	8495	75.06	2.87	12	0.13	172.00	4505.00	25200	20230626	-48.77	12570	20240416	2.70	17950	-28.08	20240202	12570	2.70	20240416	25200	-48.77	20230626	12570	2.70	20240416	2.66	N	225570	500	329 억		1652880	N	N	91	N	00	N
67	20240418	150916	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13000	170	2	1.33	1007980100	77584	74.33	12950	13100	12830	16670	8990	12830	12992.14	2.51	0	10608	13143	12986	12873	12716	12603	13065	12795	329	3840	500	8980	10	1	65803770	8554	75.58	2.89	12	0.12	172.00	4505.00	25200	20230626	-48.41	12570	20240416	3.42	17950	-27.58	20240202	12570	3.42	20240416	25200	-48.41	20230626	12570	3.42	20240416	2.66	N	225570	500	329 억		1652880	N	N	91	N	00	N
68	20240418	140922	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	12970	140	2	1.09	900295640	69289	66.39	12950	13100	12830	16670	8990	12830	12993.38	2.51	0	8998	13143	12986	12873	12716	12603	13065	12795	329	3840	500	8980	10	1	65803770	8535	75.41	2.88	12	0.11	172.00	4505.00	25200	20230626	-48.53	12570	20240416	3.18	17950	-27.74	20240202	12570	3.18	20240416	25200	-48.53	20230626	12570	3.18	20240416	2.66	N	225570	500	329 억		1652880	N	N	91	N	00	N
69	20240418	130915	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	12960	130	2	1.01	748961820	57614	55.20	12950	13100	12830	16670	8990	12830	12999.69	2.51	0	7638	13143	12986	12873	12716	12603	13065	12795	329	3840	500	8980	10	1	65803770	8528	75.35	2.88	12	0.09	172.00	4505.00	25200	20230626	-48.57	12570	20240416	3.10	17950	-27.80	20240202	12570	3.10	20240416	25200	-48.57	20230626	12570	3.10	20240416	2.66	N	225570	500	329 억		1652880	N	N	91	N	00	N
70	20240418	120914	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13000	170	2	1.33	568421170	43664	41.83	12950	13100	12900	16670	8990	12830	13018.14	2.51	0	6803	13143	12986	12873	12716	12603	13065	12795	329	3840	500	8980	10	1	65803770	8554	75.58	2.89	12	0.07	172.00	4505.00	25200	20230626	-48.41	12570	20240416	3.42	17950	-27.58	20240202	12570	3.42	20240416	25200	-48.41	20230626	12570	3.42	20240416	2.66	N	225570	500	329 억		1652880	N	N	91	N	00	N
71	20240418	110919	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	12990	160	2	1.25	504331460	38732	37.11	12950	13100	12900	16670	8990	12830	13021.13	2.51	0	6728	13143	12986	12873	12716	12603	13065	12795	329	3840	500	8980	10	1	65803770	8548	75.52	2.88	12	0.06	172.00	4505.00	25200	20230626	-48.45	12570	20240416	3.34	17950	-27.63	20240202	12570	3.34	20240416	25200	-48.45	20230626	12570	3.34	20240416	2.66	N	225570	500	329 억		1652880	N	N	91	N	00	N
72	20240418	100918	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	12970	140	2	1.09	363005660	27870	26.70	12950	13100	12900	16670	8990	12830	13025.07	2.51	0	6223	13143	12986	12873	12716	12603	13065	12795	329	3840	500	8980	10	1	65803770	8535	75.41	2.88	12	0.04	172.00	4505.00	25200	20230626	-48.53	12570	20240416	3.18	17950	-27.74	20240202	12570	3.18	20240416	25200	-48.53	20230626	12570	3.18	20240416	2.66	N	225570	500	329 억		1652880	N	N	91	N	00	N
73	20240418	090914	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13080	250	2	1.95	104802950	8069	7.73	12950	13080	12900	16670	8990	12830	12988.64	2.51	0	4001	13143	12986	12873	12716	12603	13065	12795	329	3840	500	8980	10	1	65803770	8607	76.05	2.90	12	0.01	172.00	4505.00	25200	20230626	-48.10	12570	20240416	4.06	17950	-27.13	20240202	12570	4.06	20240416	25200	-48.10	20230626	12570	4.06	20240416	2.66	N	225570	500	329 억		1652880	N	N	91	N	00	N
74	20240417	160908	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	12830	30	2	0.23	1338814300	104145	48.50	12800	13030	12760	16640	8960	12800	12855.89	2.52	0	2179	13153	12976	12773	12596	12393	13065	12685	329	3840	500	8960	10	1	65803770	8443	74.59	2.85	12	0.16	172.00	4505.00	25200	20230626	-49.09	12570	20240416	2.07	17950	-28.52	20240202	12570	2.07	20240416	25200	-49.09	20230626	12570	2.07	20240416	2.67	N	225570	500	329 억		1659063	N	N	91	N	00	N
75	20240417	150922	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	12890	90	2	0.70	1203075620	93582	43.58	12800	13030	12760	16640	8960	12800	12855.84	2.52	0	2233	13153	12976	12773	12596	12393	13065	12685	329	3840	500	8960	10	1	65803770	8482	74.94	2.86	12	0.14	172.00	4505.00	25200	20230626	-48.85	12570	20240416	2.55	17950	-28.19	20240202	12570	2.55	20240416	25200	-48.85	20230626	12570	2.55	20240416	2.67	N	225570	500	329 억		1659063	N	N	5	N	00	N
76	20240417	140917	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	12900	100	2	0.78	899373420	70067	32.63	12800	12950	12760	16640	8960	12800	12835.91	2.52	0	-1784	13153	12976	12773	12596	12393	13065	12685	329	3840	500	8960	10	1	65803770	8489	75.00	2.86	12	0.11	172.00	4505.00	25200	20230626	-48.81	12570	20240416	2.63	17950	-28.13	20240202	12570	2.63	20240416	25200	-48.81	20230626	12570	2.63	20240416	2.67	N	225570	500	329 억		1659063	N	N	5	N	00	N
77	20240417	130919	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	12830	30	2	0.23	769363900	59953	27.92	12800	12950	12760	16640	8960	12800	12832.78	2.52	0	-4853	13153	12976	12773	12596	12393	13065	12685	329	3840	500	8960	10	1	65803770	8443	74.59	2.85	12	0.09	172.00	4505.00	25200	20230626	-49.09	12570	20240416	2.07	17950	-28.52	20240202	12570	2.07	20240416	25200	-49.09	20230626	12570	2.07	20240416	2.67	N	225570	500	329 억		1659063	N	N	5	N	00	N
78	20240417	120920	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	12830	30	2	0.23	674692250	52575	24.48	12800	12950	12760	16640	8960	12800	12832.95	2.52	0	-5783	13153	12976	12773	12596	12393	13065	12685	329	3840	500	8960	10	1	65803770	8443	74.59	2.85	12	0.08	172.00	4505.00	25200	20230626	-49.09	12570	20240416	2.07	17950	-28.52	20240202	12570	2.07	20240416	25200	-49.09	20230626	12570	2.07	20240416	2.67	N	225570	500	329 억		1659063	N	N	5	N	00	N
79	20240417	110923	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	12800	0	3	0.00	532649570	41501	19.33	12800	12950	12760	16640	8960	12800	12834.62	2.52	0	-9130	13153	12976	12773	12596	12393	13065	12685	329	3840	500	8960	10	1	65803770	8423	74.42	2.84	12	0.06	172.00	4505.00	25200	20230626	-49.21	12570	20240416	1.83	17950	-28.69	20240202	12570	1.83	20240416	25200	-49.21	20230626	12570	1.83	20240416	2.67	N	225570	500	329 억		1659063	N	N	5	N	00	N
80	20240417	100914	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	12860	60	2	0.47	350746290	27299	12.71	12800	12950	12800	16640	8960	12800	12848.32	2.52	0	-6816	13153	12976	12773	12596	12393	13065	12685	329	3840	500	8960	10	1	65803770	8462	74.77	2.85	12	0.04	172.00	4505.00	25200	20230626	-48.97	12570	20240416	2.31	17950	-28.36	20240202	12570	2.31	20240416	25200	-48.97	20230626	12570	2.31	20240416	2.67	N	225570	500	329 억		1659063	N	N	5	N	00	N
81	20240417	090911	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	12860	60	2	0.47	170181610	13289	6.19	12800	12900	12800	16640	8960	12800	12806.20	2.52	0	-2679	13153	12976	12773	12596	12393	13065	12685	329	3840	500	8960	10	1	65803770	8462	74.77	2.85	12	0.02	172.00	4505.00	25200	20230626	-48.97	12570	20240416	2.31	17950	-28.36	20240202	12570	2.31	20240416	25200	-48.97	20230626	12570	2.31	20240416	2.67	N	225570	500	329 억		1659063	N	N	5	N	00	N
82	20240416	160916	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	12800	100	2	0.79	2691325040	211753	139.75	12590	12950	12570	16510	8890	12700	12709.65	2.54	0	-9807	13153	12926	12763	12536	12373	12845	12455	329	3810	500	8890	10	1	65803770	8423	74.42	2.84	12	0.32	172.00	4505.00	25200	20230626	-49.21	12570	20240416	1.83	17950	-28.69	20240202	12570	1.83	20240416	25200	-49.21	20230626	12570	1.83	20240416	2.68	N	225570	500	329 억		1673947	N	N	5	N	00	N
83	20240416	150915	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	12760	60	2	0.47	2487548960	195804	129.22	12590	12950	12570	16510	8890	12700	12704.28	2.54	0	-12210	13153	12926	12763	12536	12373	12845	12455	329	3810	500	8890	10	1	65803770	8397	74.19	2.83	12	0.30	172.00	4505.00	25200	20230626	-49.37	12570	20240416	1.51	17950	-28.91	20240202	12570	1.51	20240416	25200	-49.37	20230626	12570	1.51	20240416	2.68	N	225570	500	329 억		1673947	N	N	651	N	00	N
84	20240416	140915	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	12810	110	2	0.87	2214868930	174495	115.16	12590	12950	12570	16510	8890	12700	12693.02	2.54	0	-16782	13153	12926	12763	12536	12373	12845	12455	329	3810	500	8890	10	1	65803770	8429	74.48	2.84	12	0.27	172.00	4505.00	25200	20230626	-49.17	12570	20240416	1.91	17950	-28.64	20240202	12570	1.91	20240416	25200	-49.17	20230626	12570	1.91	20240416	2.68	N	225570	500	329 억		1673947	N	N	651	N	00	N
85	20240416	130913	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	12870	170	2	1.34	1974307320	155773	102.80	12590	12930	12570	16510	8890	12700	12674.26	2.54	0	-16682	13153	12926	12763	12536	12373	12845	12455	329	3810	500	8890	10	1	65803770	8469	74.83	2.86	12	0.24	172.00	4505.00	25200	20230626	-48.93	12570	20240416	2.39	17950	-28.30	20240202	12570	2.39	20240416	25200	-48.93	20230626	12570	2.39	20240416	2.68	N	225570	500	329 억		1673947	N	N	651	N	00	N
86	20240416	120915	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	12800	100	2	0.79	1719206900	135971	89.73	12590	12850	12570	16510	8890	12700	12643.92	2.54	0	-14532	13153	12926	12763	12536	12373	12845	12455	329	3810	500	8890	10	1	65803770	8423	74.42	2.84	12	0.21	172.00	4505.00	25200	20230626	-49.21	12570	20240416	1.83	17950	-28.69	20240202	12570	1.83	20240416	25200	-49.21	20230626	12570	1.83	20240416	2.68	N	225570	500	329 억		1673947	N	N	651	N	00	N
87	20240416	110911	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	12620	-80	5	-0.63	1284761960	101689	67.11	12590	12810	12570	16510	8890	12700	12634.22	2.54	0	-25568	13153	12926	12763	12536	12373	12845	12455	329	3810	500	8890	10	1	65803770	8304	73.37	2.80	12	0.15	172.00	4505.00	25200	20230626	-49.92	12570	20240416	0.40	17950	-29.69	20240202	12570	0.40	20240416	25200	-49.92	20230626	12570	0.40	20240416	2.68	N	225570	500	329 억		1673947	N	N	651	N	00	N
88	20240416	100904	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	12680	-20	5	-0.16	383834390	30241	19.96	12590	12810	12590	16510	8890	12700	12692.51	2.54	0	6827	13153	12926	12763	12536	12373	12845	12455	329	3810	500	8890	10	1	65803770	8344	73.72	2.81	12	0.05	172.00	4505.00	25200	20230626	-49.68	12590	20240416	0.71	17950	-29.36	20240202	12590	0.71	20240416	25200	-49.68	20230626	12590	0.71	20240416	2.68	N	225570	500	329 억		1673947	N	N	651	N	00	N
89	20240416	090903	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	12750	50	2	0.39	62116500	4912	3.24	12590	12760	12590	16510	8890	12700	12645.75	2.54	0	828	13153	12926	12763	12536	12373	12845	12455	329	3810	500	8890	10	1	65803770	8390	74.13	2.83	12	0.01	172.00	4505.00	25200	20230626	-49.40	12590	20240416	1.27	17950	-28.97	20240202	12590	1.27	20240416	25200	-49.40	20230626	12590	1.27	20240416	2.68	N	225570	500	329 억		1673947	N	N	651	N	00	N
90	20240415	160901	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	12700	-310	5	-2.38	1909794270	150098	136.31	12900	12990	12600	16910	9110	13010	12723.69	2.58	0	-18075	13363	13186	13093	12916	12823	13140	12870	329	3900	500	9100	10	1	65803770	8357	73.84	2.82	12	0.23	172.00	4505.00	25200	20230626	-49.60	12600	20240415	0.79	17950	-29.25	20240202	12600	0.79	20240415	25200	-49.60	20230626	12600	0.79	20240415	2.68	N	225570	500	329 억		1695077	N	N	651	N	00	N
91	20240415	150907	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	12690	-320	5	-2.46	1732383830	136125	123.62	12900	12990	12600	16910	9110	13010	12726.40	2.58	0	-19570	13363	13186	13093	12916	12823	13140	12870	329	3900	500	9100	10	1	65803770	8350	73.78	2.82	12	0.21	172.00	4505.00	25200	20230626	-49.64	12600	20240415	0.71	17950	-29.30	20240202	12600	0.71	20240415	25200	-49.64	20230626	12600	0.71	20240415	2.68	N	225570	500	329 억		1695077	N	N	130	N	00	N
92	20240415	140900	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	12710	-300	5	-2.31	1599438750	125663	114.12	12900	12990	12600	16910	9110	13010	12727.98	2.58	0	-19263	13363	13186	13093	12916	12823	13140	12870	329	3900	500	9100	10	1	65803770	8364	73.90	2.82	12	0.19	172.00	4505.00	25200	20230626	-49.56	12600	20240415	0.87	17950	-29.19	20240202	12600	0.87	20240415	25200	-49.56	20230626	12600	0.87	20240415	2.68	N	225570	500	329 억		1695077	N	N	130	N	00	N
93	20240415	130851	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	12670	-340	5	-2.61	1476341200	115961	105.31	12900	12990	12600	16910	9110	13010	12731.34	2.58	0	-21516	13363	13186	13093	12916	12823	13140	12870	329	3900	500	9100	10	1	65803770	8337	73.66	2.81	12	0.18	172.00	4505.00	25200	20230626	-49.72	12600	20240415	0.56	17950	-29.42	20240202	12600	0.56	20240415	25200	-49.72	20230626	12600	0.56	20240415	2.68	N	225570	500	329 억		1695077	N	N	130	N	00	N
94	20240415	120905	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	12700	-310	5	-2.38	1172595370	91954	83.51	12900	12990	12600	16910	9110	13010	12751.96	2.58	0	-24607	13363	13186	13093	12916	12823	13140	12870	329	3900	500	9100	10	1	65803770	8357	73.84	2.82	12	0.14	172.00	4505.00	25200	20230626	-49.60	12600	20240415	0.79	17950	-29.25	20240202	12600	0.79	20240415	25200	-49.60	20230626	12600	0.79	20240415	2.68	N	225570	500	329 억		1695077	N	N	130	N	00	N
95	20240415	110905	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	12720	-290	5	-2.23	943476680	73916	67.13	12900	12990	12600	16910	9110	13010	12764.15	2.58	0	-19652	13363	13186	13093	12916	12823	13140	12870	329	3900	500	9100	10	1	65803770	8370	73.95	2.82	12	0.11	172.00	4505.00	25200	20230626	-49.52	12600	20240415	0.95	17950	-29.14	20240202	12600	0.95	20240415	25200	-49.52	20230626	12600	0.95	20240415	2.68	N	225570	500	329 억		1695077	N	N	130	N	00	N
96	20240415	100859	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	12800	-210	5	-1.61	723054410	56610	51.41	12900	12990	12600	16910	9110	13010	12772.52	2.58	0	-12739	13363	13186	13093	12916	12823	13140	12870	329	3900	500	9100	10	1	65803770	8423	74.42	2.84	12	0.09	172.00	4505.00	25200	20230626	-49.21	12600	20240415	1.59	17950	-28.69	20240202	12600	1.59	20240415	25200	-49.21	20230626	12600	1.59	20240415	2.68	N	225570	500	329 억		1695077	N	N	130	N	00	N
97	20240415	090907	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	12770	-240	5	-1.84	328014420	25672	23.31	12900	12990	12600	16910	9110	13010	12777.06	2.58	0	-5795	13363	13186	13093	12916	12823	13140	12870	329	3900	500	9100	10	1	65803770	8403	74.24	2.83	12	0.04	172.00	4505.00	25200	20230626	-49.33	12600	20240415	1.35	17950	-28.86	20240202	12600	1.35	20240415	25200	-49.33	20230626	12600	1.35	20240415	2.68	N	225570	500	329 억		1695077	N	N	130	N	00	N
98	20240412	160858	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13010	-240	5	-1.81	1426222850	108950	86.91	13100	13270	13000	17220	9280	13250	13091.30	2.61	0	-31067	13543	13396	13123	12976	12703	13470	13050	329	3970	500	9270	10	1	65803770	8561	75.64	2.89	12	0.17	172.00	4505.00	25200	20230626	-48.37	12850	20240411	1.25	17950	-27.52	20240202	12850	1.25	20240411	25200	-48.37	20230626	12850	1.25	20240411	2.70	N	225570	500	329 억		1719397	N	N	130	N	00	N
99	20240412	150902	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13010	-240	5	-1.81	1253751430	95700	76.34	13100	13270	13000	17220	9280	13250	13100.74	2.61	0	-28441	13543	13396	13123	12976	12703	13470	13050	329	3970	500	9270	10	1	65803770	8561	75.64	2.89	12	0.15	172.00	4505.00	25200	20230626	-48.37	12850	20240411	1.25	17950	-27.52	20240202	12850	1.25	20240411	25200	-48.37	20230626	12850	1.25	20240411	2.70	N	225570	500	329 억		1719397	N	N	0	N	00	N
100	20240412	140857	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13050	-200	5	-1.51	897687440	68388	54.55	13100	13270	13050	17220	9280	13250	13126.26	2.61	0	-19658	13543	13396	13123	12976	12703	13470	13050	329	3970	500	9270	10	1	65803770	8587	75.87	2.90	12	0.10	172.00	4505.00	25200	20230626	-48.21	12850	20240411	1.56	17950	-27.30	20240202	12850	1.56	20240411	25200	-48.21	20230626	12850	1.56	20240411	2.70	N	225570	500	329 억		1719397	N	N	0	N	00	N
101	20240412	130848	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13060	-190	5	-1.43	812591580	61875	49.36	13100	13270	13050	17220	9280	13250	13132.65	2.61	0	-19310	13543	13396	13123	12976	12703	13470	13050	329	3970	500	9270	10	1	65803770	8594	75.93	2.90	12	0.09	172.00	4505.00	25200	20230626	-48.17	12850	20240411	1.63	17950	-27.24	20240202	12850	1.63	20240411	25200	-48.17	20230626	12850	1.63	20240411	2.70	N	225570	500	329 억		1719397	N	N	0	N	00	N
102	20240412	120855	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13130	-120	5	-0.91	612536280	46593	37.17	13100	13270	13080	17220	9280	13250	13146.37	2.61	0	-12467	13543	13396	13123	12976	12703	13470	13050	329	3970	500	9270	10	1	65803770	8640	76.34	2.91	12	0.07	172.00	4505.00	25200	20230626	-47.90	12850	20240411	2.18	17950	-26.85	20240202	12850	2.18	20240411	25200	-47.90	20230626	12850	2.18	20240411	2.70	N	225570	500	329 억		1719397	N	N	0	N	00	N
103	20240412	110853	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13150	-100	5	-0.75	435667600	33122	26.42	13100	13270	13080	17220	9280	13250	13153.21	2.61	0	-8092	13543	13396	13123	12976	12703	13470	13050	329	3970	500	9270	10	1	65803770	8653	76.45	2.92	12	0.05	172.00	4505.00	25200	20230626	-47.82	12850	20240411	2.33	17950	-26.74	20240202	12850	2.33	20240411	25200	-47.82	20230626	12850	2.33	20240411	2.70	N	225570	500	329 억		1719397	N	N	0	N	00	N
104	20240412	100854	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13200	-50	5	-0.38	272986610	20784	16.58	13100	13270	13080	17220	9280	13250	13134.05	2.61	0	-2946	13543	13396	13123	12976	12703	13470	13050	329	3970	500	9270	10	1	65803770	8686	76.74	2.93	12	0.03	172.00	4505.00	25200	20230626	-47.62	12850	20240411	2.72	17950	-26.46	20240202	12850	2.72	20240411	25200	-47.62	20230626	12850	2.72	20240411	2.70	N	225570	500	329 억		1719397	N	N	0	N	00	N
105	20240412	090854	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13140	-110	5	-0.83	87462120	6650	5.30	13100	13270	13100	17220	9280	13250	13151.11	2.61	0	-79	13543	13396	13123	12976	12703	13470	13050	329	3970	500	9270	10	1	65803770	8647	76.40	2.92	12	0.01	172.00	4505.00	25200	20230626	-47.86	12850	20240411	2.26	17950	-26.80	20240202	12850	2.26	20240411	25200	-47.86	20230626	12850	2.26	20240411	2.70	N	225570	500	329 억		1719397	N	N	0	N	00	N
106	20240411	160850	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	13250	200	2	1.53	1614802930	123689	76.19	12850	13270	12850	16960	9140	13050	13055.32	2.58	0	16696	13590	13320	13180	12910	12770	13250	12840	329	3910	500	9130	10	1	65803770	8719	77.03	2.94	12	0.19	172.00	4505.00	25200	20230626	-47.42	12850	20240411	3.11	17950	-26.18	20240202	12850	3.11	20240411	25200	-47.42	20230626	12850	3.11	20240411	2.70	N	225570	500	329 억		1694737	N	N	17	N	00	N
107	20240411	150856	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	13170	120	2	0.92	1494326890	114550	70.56	12850	13270	12850	16960	9140	13050	13045.19	2.58	0	15422	13590	13320	13180	12910	12770	13250	12840	329	3910	500	9130	10	1	65803770	8666	76.57	2.92	12	0.17	172.00	4505.00	25200	20230626	-47.74	12850	20240411	2.49	17950	-26.63	20240202	12850	2.49	20240411	25200	-47.74	20230626	12850	2.49	20240411	2.70	N	225570	500	329 억		1694737	N	N	17	N	00	N
108	20240411	140852	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	13110	60	2	0.46	1252734940	96234	59.28	12850	13200	12850	16960	9140	13050	13017.59	2.58	0	7826	13590	13320	13180	12910	12770	13250	12840	329	3910	500	9130	10	1	65803770	8627	76.22	2.91	12	0.15	172.00	4505.00	25200	20230626	-47.98	12850	20240411	2.02	17950	-26.96	20240202	12850	2.02	20240411	25200	-47.98	20230626	12850	2.02	20240411	2.70	N	225570	500	329 억		1694737	N	N	17	N	00	N
109	20240411	130842	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	13100	50	2	0.38	1068728530	82185	50.62	12850	13150	12850	16960	9140	13050	13003.93	2.58	0	2905	13590	13320	13180	12910	12770	13250	12840	329	3910	500	9130	10	1	65803770	8620	76.16	2.91	12	0.12	172.00	4505.00	25200	20230626	-48.02	12850	20240411	1.95	17950	-27.02	20240202	12850	1.95	20240411	25200	-48.02	20230626	12850	1.95	20240411	2.70	N	225570	500	329 억		1694737	N	N	17	N	00	N
110	20240411	120853	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	13070	20	2	0.15	939440130	72278	44.52	12850	13150	12850	16960	9140	13050	12997.59	2.58	0	2110	13590	13320	13180	12910	12770	13250	12840	329	3910	500	9130	10	1	65803770	8601	75.99	2.90	12	0.11	172.00	4505.00	25200	20230626	-48.13	12850	20240411	1.71	17950	-27.19	20240202	12850	1.71	20240411	25200	-48.13	20230626	12850	1.71	20240411	2.70	N	225570	500	329 억		1694737	N	N	17	N	00	N
111	20240411	110846	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	13070	20	2	0.15	862791660	66412	40.91	12850	13150	12850	16960	9140	13050	12991.49	2.58	0	1933	13590	13320	13180	12910	12770	13250	12840	329	3910	500	9130	10	1	65803770	8601	75.99	2.90	12	0.10	172.00	4505.00	25200	20230626	-48.13	12850	20240411	1.71	17950	-27.19	20240202	12850	1.71	20240411	25200	-48.13	20230626	12850	1.71	20240411	2.70	N	225570	500	329 억		1694737	N	N	17	N	00	N
112	20240411	100852	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	13030	-20	5	-0.15	702790990	54186	33.38	12850	13100	12850	16960	9140	13050	12969.96	2.58	0	1591	13590	13320	13180	12910	12770	13250	12840	329	3910	500	9130	10	1	65803770	8574	75.76	2.89	12	0.08	172.00	4505.00	25200	20230626	-48.29	12850	20240411	1.40	17950	-27.41	20240202	12850	1.40	20240411	25200	-48.29	20230626	12850	1.40	20240411	2.70	N	225570	500	329 억		1694737	N	N	17	N	00	N
113	20240411	090851	55	40.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	12980	-70	5	-0.54	324110020	25058	15.44	12850	13100	12850	16960	9140	13050	12934.34	2.58	0	714	13590	13320	13180	12910	12770	13250	12840	329	3910	500	9130	10	1	65803770	8541	75.47	2.88	12	0.04	172.00	4505.00	25200	20230626	-48.49	12850	20240411	1.01	17950	-27.69	20240202	12850	1.01	20240411	25200	-48.49	20230626	12850	1.01	20240411	2.70	N	225570	500	329 억		1694737	N	N	17	N	00	N
114	20240409	160836	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13050	-150	5	-1.14	2099434780	159544	73.84	13200	13450	13040	17160	9240	13200	13159.83	2.57	0	-3924	13960	13580	13300	12920	12640	13440	12780	329	3960	500	9240	10	1	65803770	8587	75.87	2.90	12	0.24	172.00	4505.00	25200	20230626	-48.21	12900	20240311	1.16	17950	-27.30	20240202	12900	1.16	20240311	25200	-48.21	20230626	12900	1.16	20240311	2.72	N	225570	500	329 억		1688045	N	N	17	N	00	N
115	20240409	150842	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13100	-100	5	-0.76	1870216350	141995	65.72	13200	13450	13040	17160	9240	13200	13170.98	2.57	0	-6981	13960	13580	13300	12920	12640	13440	12780	329	3960	500	9240	10	1	65803770	8620	76.16	2.91	12	0.22	172.00	4505.00	25200	20230626	-48.02	12900	20240311	1.55	17950	-27.02	20240202	12900	1.55	20240311	25200	-48.02	20230626	12900	1.55	20240311	2.72	N	225570	500	329 억		1688045	N	N	2944	N	00	N
116	20240409	140847	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13090	-110	5	-0.83	1599699370	121336	56.15	13200	13450	13040	17160	9240	13200	13184.03	2.57	0	-9657	13960	13580	13300	12920	12640	13440	12780	329	3960	500	9240	10	1	65803770	8614	76.10	2.91	12	0.18	172.00	4505.00	25200	20230626	-48.06	12900	20240311	1.47	17950	-27.08	20240202	12900	1.47	20240311	25200	-48.06	20230626	12900	1.47	20240311	2.72	N	225570	500	329 억		1688045	N	N	2944	N	00	N
117	20240409	130839	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13100	-100	5	-0.76	1271769170	96224	44.53	13200	13450	13060	17160	9240	13200	13216.77	2.57	0	-9955	13960	13580	13300	12920	12640	13440	12780	329	3960	500	9240	10	1	65803770	8620	76.16	2.91	12	0.15	172.00	4505.00	25200	20230626	-48.02	12900	20240311	1.55	17950	-27.02	20240202	12900	1.55	20240311	25200	-48.02	20230626	12900	1.55	20240311	2.72	N	225570	500	329 억		1688045	N	N	2944	N	00	N
118	20240409	120843	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13120	-80	5	-0.61	1037013200	78297	36.24	13200	13450	13090	17160	9240	13200	13244.67	2.57	0	-7114	13960	13580	13300	12920	12640	13440	12780	329	3960	500	9240	10	1	65803770	8633	76.28	2.91	12	0.12	172.00	4505.00	25200	20230626	-47.94	12900	20240311	1.71	17950	-26.91	20240202	12900	1.71	20240311	25200	-47.94	20230626	12900	1.71	20240311	2.72	N	225570	500	329 억		1688045	N	N	2944	N	00	N
119	20240409	110840	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13210	10	2	0.08	718832160	54084	25.03	13200	13450	13130	17160	9240	13200	13291.20	2.57	0	-5805	13960	13580	13300	12920	12640	13440	12780	329	3960	500	9240	10	1	65803770	8693	76.80	2.93	12	0.08	172.00	4505.00	25200	20230626	-47.58	12900	20240311	2.40	17950	-26.41	20240202	12900	2.40	20240311	25200	-47.58	20230626	12900	2.40	20240311	2.72	N	225570	500	329 억		1688045	N	N	2944	N	00	N
120	20240409	100834	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13340	140	2	1.06	437736520	32817	15.19	13200	13450	13190	17160	9240	13200	13339.14	2.57	0	2811	13960	13580	13300	12920	12640	13440	12780	329	3960	500	9240	10	1	65803770	8778	77.56	2.96	12	0.05	172.00	4505.00	25200	20230626	-47.06	12900	20240311	3.41	17950	-25.68	20240202	12900	3.41	20240311	25200	-47.06	20230626	12900	3.41	20240311	2.72	N	225570	500	329 억		1688045	N	N	2944	N	00	N
121	20240409	090851	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13260	60	2	0.45	87965350	6651	3.08	13200	13300	13190	17160	9240	13200	13226.28	2.57	0	1910	13960	13580	13300	12920	12640	13440	12780	329	3960	500	9240	10	1	65803770	8726	77.09	2.94	12	0.01	172.00	4505.00	25200	20230626	-47.38	12900	20240311	2.79	17950	-26.13	20240202	12900	2.79	20240311	25200	-47.38	20230626	12900	2.79	20240311	2.72	N	225570	500	329 억		1688045	N	N	2944	N	00	N
122	20240408	160834	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13200	-340	5	-2.51	2829477970	214220	209.88	13550	13680	13020	17600	9480	13540	13208.29	2.56	0	-14337	13806	13672	13586	13452	13366	13740	13520	329	4060	500	9470	10	1	65803770	8686	76.74	2.93	12	0.33	172.00	4505.00	25200	20230626	-47.62	12900	20240311	2.33	17950	-26.46	20240202	12900	2.33	20240311	25200	-47.62	20230626	12900	2.33	20240311	2.70	N	225570	500	329 억		1682343	N	N	2944	N	00	N
123	20240408	150842	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13230	-310	5	-2.29	2691027060	203733	199.60	13550	13680	13020	17600	9480	13540	13208.60	2.56	0	-14673	13806	13672	13586	13452	13366	13740	13520	329	4060	500	9470	10	1	65803770	8706	76.92	2.94	12	0.31	172.00	4505.00	25200	20230626	-47.50	12900	20240311	2.56	17950	-26.30	20240202	12900	2.56	20240311	25200	-47.50	20230626	12900	2.56	20240311	2.70	N	225570	500	329 억		1682343	N	N	1806	N	00	N
124	20240408	140840	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13200	-340	5	-2.51	2514506620	190358	186.50	13550	13680	13020	17600	9480	13540	13209.35	2.56	0	-16367	13806	13672	13586	13452	13366	13740	13520	329	4060	500	9470	10	1	65803770	8686	76.74	2.93	12	0.29	172.00	4505.00	25200	20230626	-47.62	12900	20240311	2.33	17950	-26.46	20240202	12900	2.33	20240311	25200	-47.62	20230626	12900	2.33	20240311	2.70	N	225570	500	329 억		1682343	N	N	1806	N	00	N
125	20240408	130835	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13170	-370	5	-2.73	2338817440	177043	173.45	13550	13680	13020	17600	9480	13540	13210.45	2.56	0	-16518	13806	13672	13586	13452	13366	13740	13520	329	4060	500	9470	10	1	65803770	8666	76.57	2.92	12	0.27	172.00	4505.00	25200	20230626	-47.74	12900	20240311	2.09	17950	-26.63	20240202	12900	2.09	20240311	25200	-47.74	20230626	12900	2.09	20240311	2.70	N	225570	500	329 억		1682343	N	N	1806	N	00	N
126	20240408	120841	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13200	-340	5	-2.51	2223526480	168297	164.88	13550	13680	13020	17600	9480	13540	13211.92	2.56	0	-17629	13806	13672	13586	13452	13366	13740	13520	329	4060	500	9470	10	1	65803770	8686	76.74	2.93	12	0.26	172.00	4505.00	25200	20230626	-47.62	12900	20240311	2.33	17950	-26.46	20240202	12900	2.33	20240311	25200	-47.62	20230626	12900	2.33	20240311	2.70	N	225570	500	329 억		1682343	N	N	1806	N	00	N
127	20240408	110843	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13130	-410	5	-3.03	1920928280	145277	142.33	13550	13680	13020	17600	9480	13540	13222.52	2.56	0	-21605	13806	13672	13586	13452	13366	13740	13520	329	4060	500	9470	10	1	65803770	8640	76.34	2.91	12	0.22	172.00	4505.00	25200	20230626	-47.90	12900	20240311	1.78	17950	-26.85	20240202	12900	1.78	20240311	25200	-47.90	20230626	12900	1.78	20240311	2.70	N	225570	500	329 억		1682343	N	N	1806	N	00	N
128	20240408	100832	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13160	-380	5	-2.81	1686804980	127456	124.87	13550	13680	13020	17600	9480	13540	13234.41	2.56	0	-15413	13806	13672	13586	13452	13366	13740	13520	329	4060	500	9470	10	1	65803770	8660	76.51	2.92	12	0.19	172.00	4505.00	25200	20230626	-47.78	12900	20240311	2.02	17950	-26.69	20240202	12900	2.02	20240311	25200	-47.78	20230626	12900	2.02	20240311	2.70	N	225570	500	329 억		1682343	N	N	1806	N	00	N
129	20240408	090841	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	13390	-150	5	-1.11	244594480	18165	17.80	13550	13680	13200	17600	9480	13540	13465.15	2.56	0	-3629	13806	13672	13586	13452	13366	13740	13520	329	4060	500	9470	10	1	65803770	8811	77.85	2.97	12	0.03	172.00	4505.00	25200	20230626	-46.87	12900	20240311	3.80	17950	-25.40	20240202	12900	3.80	20240311	25200	-46.87	20230626	12900	3.80	20240311	2.70	N	225570	500	329 억		1682343	N	N	1806	N	00	N
130	20240405	160840	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13540	-90	5	-0.66	1372912810	101294	61.63	13500	13720	13500	17710	9550	13630	13553.76	2.56	0	-8289	14136	13882	13746	13492	13356	13815	13425	329	4080	500	9540	10	1	65803770	8910	78.72	3.01	12	0.15	172.00	4505.00	25200	20230626	-46.27	12900	20240311	4.96	17950	-24.57	20240202	12900	4.96	20240311	25200	-46.27	20230626	12900	4.96	20240311	2.71	N	225570	500	329 억		1685875	N	N	1806	N	00	N
131	20240405	150834	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13560	-70	5	-0.51	1250105780	92226	56.11	13500	13720	13500	17710	9550	13630	13554.81	2.56	0	-8074	14136	13882	13746	13492	13356	13815	13425	329	4080	500	9540	10	1	65803770	8923	78.84	3.01	12	0.14	172.00	4505.00	25200	20230626	-46.19	12900	20240311	5.12	17950	-24.46	20240202	12900	5.12	20240311	25200	-46.19	20230626	12900	5.12	20240311	2.71	N	225570	500	329 억		1685875	N	N	338	N	00	N
132	20240405	140834	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13580	-50	5	-0.37	991922750	73191	44.53	13500	13720	13500	17710	9550	13630	13552.52	2.56	0	-1913	14136	13882	13746	13492	13356	13815	13425	329	4080	500	9540	10	1	65803770	8936	78.95	3.01	12	0.11	172.00	4505.00	25200	20230626	-46.11	12900	20240311	5.27	17950	-24.35	20240202	12900	5.27	20240311	25200	-46.11	20230626	12900	5.27	20240311	2.71	N	225570	500	329 억		1685875	N	N	338	N	00	N
133	20240405	130832	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13600	-30	5	-0.22	878505030	64826	39.44	13500	13720	13500	17710	9550	13630	13551.74	2.56	0	-1462	14136	13882	13746	13492	13356	13815	13425	329	4080	500	9540	10	1	65803770	8949	79.07	3.02	12	0.10	172.00	4505.00	25200	20230626	-46.03	12900	20240311	5.43	17950	-24.23	20240202	12900	5.43	20240311	25200	-46.03	20230626	12900	5.43	20240311	2.71	N	225570	500	329 억		1685875	N	N	338	N	00	N
134	20240405	120833	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13600	-30	5	-0.22	780048860	57567	35.02	13500	13720	13500	17710	9550	13630	13550.28	2.56	0	-1775	14136	13882	13746	13492	13356	13815	13425	329	4080	500	9540	10	1	65803770	8949	79.07	3.02	12	0.09	172.00	4505.00	25200	20230626	-46.03	12900	20240311	5.43	17950	-24.23	20240202	12900	5.43	20240311	25200	-46.03	20230626	12900	5.43	20240311	2.71	N	225570	500	329 억		1685875	N	N	338	N	00	N
135	20240405	110839	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13520	-110	5	-0.81	525544700	38773	23.59	13500	13720	13500	17710	9550	13630	13554.40	2.56	0	-5716	14136	13882	13746	13492	13356	13815	13425	329	4080	500	9540	10	1	65803770	8897	78.60	3.00	12	0.06	172.00	4505.00	25200	20230626	-46.35	12900	20240311	4.81	17950	-24.68	20240202	12900	4.81	20240311	25200	-46.35	20230626	12900	4.81	20240311	2.71	N	225570	500	329 억		1685875	N	N	338	N	00	N
136	20240405	100726	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13570	-60	5	-0.44	368282710	27157	16.52	13500	13720	13500	17710	9550	13630	13561.24	2.56	0	-2770	14136	13882	13746	13492	13356	13815	13425	329	4080	500	9540	10	1	65803770	8930	78.90	3.01	12	0.04	172.00	4505.00	25200	20230626	-46.15	12900	20240311	5.19	17950	-24.40	20240202	12900	5.19	20240311	25200	-46.15	20230626	12900	5.19	20240311	2.71	N	225570	500	329 억		1685875	N	N	338	N	00	N
137	20240405	090822	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13610	-20	5	-0.15	110797180	8162	4.97	13500	13720	13500	17710	9550	13630	13574.76	2.56	0	-61	14136	13882	13746	13492	13356	13815	13425	329	4080	500	9540	10	1	65803770	8956	79.13	3.02	12	0.01	172.00	4505.00	25200	20230626	-45.99	12900	20240311	5.50	17950	-24.18	20240202	12900	5.50	20240311	25200	-45.99	20230626	12900	5.50	20240311	2.71	N	225570	500	329 억		1685875	N	N	338	N	00	N
138	20240404	160822	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13630	-250	5	-1.80	2243794540	163761	109.38	14000	14000	13610	18040	9720	13880	13701.95	2.60	0	-37567	14333	14106	13953	13726	13573	14030	13650	329	4160	500	9710	10	1	65800770	8969	79.24	3.03	12	0.25	172.00	4505.00	25200	20230626	-45.91	12900	20240311	5.66	17950	-24.07	20240202	12900	5.66	20240311	25200	-45.91	20230626	12900	5.66	20240311	2.68	N	225570	500	329 억		1713571	N	N	338	N	00	N
139	20240404	150820	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13610	-270	5	-1.95	2115954830	154381	103.11	14000	14000	13610	18040	9720	13880	13706.06	2.60	0	-36977	14333	14106	13953	13726	13573	14030	13650	329	4160	500	9710	10	1	65800770	8955	79.13	3.02	12	0.23	172.00	4505.00	25200	20230626	-45.99	12900	20240311	5.50	17950	-24.18	20240202	12900	5.50	20240311	25200	-45.99	20230626	12900	5.50	20240311	2.68	N	225570	500	329 억		1713571	N	N	1753	N	00	N
140	20240404	140824	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13680	-200	5	-1.44	1820073070	132682	88.62	14000	14000	13610	18040	9720	13880	13717.56	2.60	0	-29886	14333	14106	13953	13726	13573	14030	13650	329	4160	500	9710	10	1	65800770	9002	79.53	3.04	12	0.20	172.00	4505.00	25200	20230626	-45.71	12900	20240311	6.05	17950	-23.79	20240202	12900	6.05	20240311	25200	-45.71	20230626	12900	6.05	20240311	2.68	N	225570	500	329 억		1713571	N	N	1753	N	00	N
141	20240404	130814	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13630	-250	5	-1.80	1698341560	123774	82.67	14000	14000	13610	18040	9720	13880	13721.31	2.60	0	-29116	14333	14106	13953	13726	13573	14030	13650	329	4160	500	9710	10	1	65800770	8969	79.24	3.03	12	0.19	172.00	4505.00	25200	20230626	-45.91	12900	20240311	5.66	17950	-24.07	20240202	12900	5.66	20240311	25200	-45.91	20230626	12900	5.66	20240311	2.68	N	225570	500	329 억		1713571	N	N	1753	N	00	N
142	20240404	120821	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13650	-230	5	-1.66	1413799120	102898	68.73	14000	14000	13610	18040	9720	13880	13739.81	2.60	0	-19181	14333	14106	13953	13726	13573	14030	13650	329	4160	500	9710	10	1	65800770	8982	79.36	3.03	12	0.16	172.00	4505.00	25200	20230626	-45.83	12900	20240311	5.81	17950	-23.96	20240202	12900	5.81	20240311	25200	-45.83	20230626	12900	5.81	20240311	2.68	N	225570	500	329 억		1713571	N	N	1753	N	00	N
143	20240404	110821	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13660	-220	5	-1.59	1066927340	77501	51.76	14000	14000	13610	18040	9720	13880	13766.63	2.60	0	-11759	14333	14106	13953	13726	13573	14030	13650	329	4160	500	9710	10	1	65800770	8988	79.42	3.03	12	0.12	172.00	4505.00	25200	20230626	-45.79	12900	20240311	5.89	17950	-23.90	20240202	12900	5.89	20240311	25200	-45.79	20230626	12900	5.89	20240311	2.68	N	225570	500	329 억		1713571	N	N	1753	N	00	N
144	20240404	100821	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13780	-100	5	-0.72	461143510	33189	22.17	14000	14000	13770	18040	9720	13880	13894.47	2.60	0	-10652	14333	14106	13953	13726	13573	14030	13650	329	4160	500	9710	10	1	65800770	9067	80.12	3.06	12	0.05	172.00	4505.00	25200	20230626	-45.32	12900	20240311	6.82	17950	-23.23	20240202	12900	6.82	20240311	25200	-45.32	20230626	12900	6.82	20240311	2.68	N	225570	500	329 억		1713571	N	N	1753	N	00	N
145	20240404	090822	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13990	110	2	0.79	72096580	5169	3.45	14000	14000	13880	18040	9720	13880	13947.88	2.60	0	-1497	14333	14106	13953	13726	13573	14030	13650	329	4160	500	9710	10	1	65800770	9206	81.34	3.11	12	0.01	172.00	4505.00	25200	20230626	-44.48	12900	20240311	8.45	17950	-22.06	20240202	12900	8.45	20240311	25200	-44.48	20230626	12900	8.45	20240311	2.68	N	225570	500	329 억		1713571	N	N	1753	N	00	N
146	20240403	160819	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13880	-300	5	-2.12	2063816800	148412	63.84	14180	14180	13800	18430	9930	14180	13906.03	2.55	0	-20240	14566	14372	14216	14022	13866	14295	13945	329	4250	500	9920	10	1	65800770	9133	80.70	3.08	12	0.23	172.00	4505.00	25200	20230626	-44.92	12900	20240311	7.60	17950	-22.67	20240202	12900	7.60	20240311	25200	-44.92	20230626	12900	7.60	20240311	2.74	N	225570	500	329 억		1678317	N	N	1753	N	00	N
147	20240403	150819	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13810	-370	5	-2.61	1946110600	139906	60.18	14180	14180	13800	18430	9930	14180	13910.13	2.55	0	-17072	14566	14372	14216	14022	13866	14295	13945	329	4250	500	9920	10	1	65800770	9087	80.29	3.07	12	0.21	172.00	4505.00	25200	20230626	-45.20	12900	20240311	7.05	17950	-23.06	20240202	12900	7.05	20240311	25200	-45.20	20230626	12900	7.05	20240311	2.74	N	225570	500	329 억		1678317	N	N	1198	N	00	N
148	20240403	140811	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13840	-340	5	-2.40	1618623280	116214	49.99	14180	14180	13820	18430	9930	14180	13927.95	2.55	0	-13706	14566	14372	14216	14022	13866	14295	13945	329	4250	500	9920	10	1	65800770	9107	80.47	3.07	12	0.18	172.00	4505.00	25200	20230626	-45.08	12900	20240311	7.29	17950	-22.90	20240202	12900	7.29	20240311	25200	-45.08	20230626	12900	7.29	20240311	2.74	N	225570	500	329 억		1678317	N	N	1198	N	00	N
149	20240403	130812	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13900	-280	5	-1.97	1228144850	88018	37.86	14180	14180	13830	18430	9930	14180	13953.33	2.55	0	-9173	14566	14372	14216	14022	13866	14295	13945	329	4250	500	9920	10	1	65800770	9146	80.81	3.09	12	0.13	172.00	4505.00	25200	20230626	-44.84	12900	20240311	7.75	17950	-22.56	20240202	12900	7.75	20240311	25200	-44.84	20230626	12900	7.75	20240311	2.74	N	225570	500	329 억		1678317	N	N	1198	N	00	N
150	20240403	120811	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13900	-280	5	-1.97	1078598930	77247	33.23	14180	14180	13830	18430	9930	14180	13962.98	2.55	0	-7869	14566	14372	14216	14022	13866	14295	13945	329	4250	500	9920	10	1	65800770	9146	80.81	3.09	12	0.12	172.00	4505.00	25200	20230626	-44.84	12900	20240311	7.75	17950	-22.56	20240202	12900	7.75	20240311	25200	-44.84	20230626	12900	7.75	20240311	2.74	N	225570	500	329 억		1678317	N	N	1198	N	00	N
151	20240403	110815	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	13920	-260	5	-1.83	772775790	55215	23.75	14180	14180	13920	18430	9930	14180	13995.75	2.55	0	-7942	14566	14372	14216	14022	13866	14295	13945	329	4250	500	9920	10	1	65800770	9159	80.93	3.09	12	0.08	172.00	4505.00	25200	20230626	-44.76	12900	20240311	7.91	17950	-22.45	20240202	12900	7.91	20240311	25200	-44.76	20230626	12900	7.91	20240311	2.74	N	225570	500	329 억		1678317	N	N	1198	N	00	N
152	20240403	100814	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14000	-180	5	-1.27	555087950	39619	17.04	14180	14180	13960	18430	9930	14180	14010.64	2.55	0	-5095	14566	14372	14216	14022	13866	14295	13945	329	4250	500	9920	10	1	65800770	9212	81.40	3.11	12	0.06	172.00	4505.00	25200	20230626	-44.44	12900	20240311	8.53	17950	-22.01	20240202	12900	8.53	20240311	25200	-44.44	20230626	12900	8.53	20240311	2.74	N	225570	500	329 억		1678317	N	N	1198	N	00	N
153	20240403	090815	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14020	-160	5	-1.13	106473130	7578	3.26	14180	14180	14000	18430	9930	14180	14050.26	2.55	0	-3393	14566	14372	14216	14022	13866	14295	13945	329	4250	500	9920	10	1	65800770	9225	81.51	3.11	12	0.01	172.00	4505.00	25200	20230626	-44.37	12900	20240311	8.68	17950	-21.89	20240202	12900	8.68	20240311	25200	-44.37	20230626	12900	8.68	20240311	2.74	N	225570	500	329 억		1678317	N	N	1198	N	00	N
154	20240402	160803	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14180	-240	5	-1.66	3287919930	231796	60.00	14250	14410	14060	18740	10100	14420	14184.54	2.58	0	-29527	14893	14656	14223	13986	13553	14775	14105	329	4320	500	10090	10	1	65800770	9331	82.44	3.15	12	0.35	172.00	4505.00	25200	20230626	-43.73	12900	20240311	9.92	17950	-21.00	20240202	12900	9.92	20240311	25200	-43.73	20230626	12900	9.92	20240311	2.74	N	225570	500	329 억		1695024	N	N	1176	N	00	N
155	20240402	150810	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14100	-320	5	-2.22	3139607190	221299	57.28	14250	14410	14060	18740	10100	14420	14187.17	2.58	0	-33073	14893	14656	14223	13986	13553	14775	14105	329	4320	500	10090	10	1	65800770	9278	81.98	3.13	12	0.34	172.00	4505.00	25200	20230626	-44.05	12900	20240311	9.30	17950	-21.45	20240202	12900	9.30	20240311	25200	-44.05	20230626	12900	9.30	20240311	2.74	N	225570	500	329 억		1695024	N	N	59	N	00	N
156	20240402	140813	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14190	-230	5	-1.60	2618908790	184426	47.74	14250	14410	14060	18740	10100	14420	14200.32	2.58	0	-33955	14893	14656	14223	13986	13553	14775	14105	329	4320	500	10090	10	1	65800770	9337	82.50	3.15	12	0.28	172.00	4505.00	25200	20230626	-43.69	12900	20240311	10.00	17950	-20.95	20240202	12900	10.00	20240311	25200	-43.69	20230626	12900	10.00	20240311	2.74	N	225570	500	329 억		1695024	N	N	59	N	00	N
157	20240402	130801	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14200	-220	5	-1.53	2246338270	158171	40.94	14250	14410	14060	18740	10100	14420	14201.96	2.58	0	-35346	14893	14656	14223	13986	13553	14775	14105	329	4320	500	10090	10	1	65800770	9344	82.56	3.15	12	0.24	172.00	4505.00	25200	20230626	-43.65	12900	20240311	10.08	17950	-20.89	20240202	12900	10.08	20240311	25200	-43.65	20230626	12900	10.08	20240311	2.74	N	225570	500	329 억		1695024	N	N	59	N	00	N
158	20240402	120758	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14260	-160	5	-1.11	1906471520	134350	34.77	14250	14410	14060	18740	10100	14420	14190.33	2.58	0	-34830	14893	14656	14223	13986	13553	14775	14105	329	4320	500	10090	10	1	65800770	9383	82.91	3.17	12	0.20	172.00	4505.00	25200	20230626	-43.41	12900	20240311	10.54	17950	-20.56	20240202	12900	10.54	20240311	25200	-43.41	20230626	12900	10.54	20240311	2.74	N	225570	500	329 억		1695024	N	N	59	N	00	N
159	20240402	110801	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14110	-310	5	-2.15	1578420990	111244	28.79	14250	14410	14060	18740	10100	14420	14188.81	2.58	0	-33425	14893	14656	14223	13986	13553	14775	14105	329	4320	500	10090	10	1	65800770	9284	82.03	3.13	12	0.17	172.00	4505.00	25200	20230626	-44.01	12900	20240311	9.38	17950	-21.39	20240202	12900	9.38	20240311	25200	-44.01	20230626	12900	9.38	20240311	2.74	N	225570	500	329 억		1695024	N	N	59	N	00	N
160	20240402	100803	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14160	-260	5	-1.80	1003386940	70534	18.26	14250	14410	14130	18740	10100	14420	14225.57	2.58	0	-19294	14893	14656	14223	13986	13553	14775	14105	329	4320	500	10090	10	1	65800770	9317	82.33	3.14	12	0.11	172.00	4505.00	25200	20230626	-43.81	12900	20240311	9.77	17950	-21.11	20240202	12900	9.77	20240311	25200	-43.81	20230626	12900	9.77	20240311	2.74	N	225570	500	329 억		1695024	N	N	59	N	00	N
161	20240402	090802	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14180	-240	5	-1.66	294264980	20610	5.33	14250	14410	14180	18740	10100	14420	14277.76	2.58	0	-6852	14893	14656	14223	13986	13553	14775	14105	329	4320	500	10090	10	1	65800770	9331	82.44	3.15	12	0.03	172.00	4505.00	25200	20230626	-43.73	12900	20240311	9.92	17950	-21.00	20240202	12900	9.92	20240311	25200	-43.73	20230626	12900	9.92	20240311	2.74	N	225570	500	329 억		1695024	N	N	59	N	00	N
162	20240401	160801	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14420	630	2	4.57	5479177920	384718	363.40	13790	14460	13790	17920	9660	13790	14241.57	2.37	0	141593	14070	13930	13820	13680	13570	13875	13625	329	4130	500	9650	10	1	65800770	9488	83.84	3.20	12	0.58	172.00	4505.00	25200	20230626	-42.78	12900	20240311	11.78	17950	-19.67	20240202	12900	11.78	20240311	25200	-42.78	20230626	12900	11.78	20240311	2.75	N	225570	500	329 억		1561738	N	N	59	N	00	N
163	20240401	150803	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14430	640	2	4.64	5177248910	363777	343.62	13790	14460	13790	17920	9660	13790	14231.95	2.37	0	139483	14070	13930	13820	13680	13570	13875	13625	329	4130	500	9650	10	1	65800770	9495	83.90	3.20	12	0.55	172.00	4505.00	25200	20230626	-42.74	12900	20240311	11.86	17950	-19.61	20240202	12900	11.86	20240311	25200	-42.74	20230626	12900	11.86	20240311	2.75	N	225570	500	329 억		1561738	N	N	179	N	00	N
164	20240401	140757	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14290	500	2	3.63	4117888730	290122	274.04	13790	14330	13790	17920	9660	13790	14193.67	2.37	0	134332	14070	13930	13820	13680	13570	13875	13625	329	4130	500	9650	10	1	65800770	9403	83.08	3.17	12	0.44	172.00	4505.00	25200	20230626	-43.29	12900	20240311	10.78	17950	-20.39	20240202	12900	10.78	20240311	25200	-43.29	20230626	12900	10.78	20240311	2.75	N	225570	500	329 억		1561738	N	N	179	N	00	N
165	20240401	130755	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14280	490	2	3.55	3840659110	270707	255.70	13790	14330	13790	17920	9660	13790	14187.54	2.37	0	132743	14070	13930	13820	13680	13570	13875	13625	329	4130	500	9650	10	1	65800770	9396	83.02	3.17	12	0.41	172.00	4505.00	25200	20230626	-43.33	12900	20240311	10.70	17950	-20.45	20240202	12900	10.70	20240311	25200	-43.33	20230626	12900	10.70	20240311	2.75	N	225570	500	329 억		1561738	N	N	179	N	00	N
166	20240401	120802	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14280	490	2	3.55	3198912890	225831	213.32	13790	14300	13790	17920	9660	13790	14165.10	2.37	0	116029	14070	13930	13820	13680	13570	13875	13625	329	4130	500	9650	10	1	65800770	9396	83.02	3.17	12	0.34	172.00	4505.00	25200	20230626	-43.33	12900	20240311	10.70	17950	-20.45	20240202	12900	10.70	20240311	25200	-43.33	20230626	12900	10.70	20240311	2.75	N	225570	500	329 억		1561738	N	N	179	N	00	N
167	20240401	110800	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14200	410	2	2.97	2298832530	162657	153.64	13790	14270	13790	17920	9660	13790	14133.04	2.37	0	76037	14070	13930	13820	13680	13570	13875	13625	329	4130	500	9650	10	1	65800770	9344	82.56	3.15	12	0.25	172.00	4505.00	25200	20230626	-43.65	12900	20240311	10.08	17950	-20.89	20240202	12900	10.08	20240311	25200	-43.65	20230626	12900	10.08	20240311	2.75	N	225570	500	329 억		1561738	N	N	179	N	00	N
168	20240401	100758	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14190	400	2	2.90	1439198550	102230	96.56	13790	14240	13790	17920	9660	13790	14078.09	2.37	0	42916	14070	13930	13820	13680	13570	13875	13625	329	4130	500	9650	10	1	65800770	9337	82.50	3.15	12	0.16	172.00	4505.00	25200	20230626	-43.69	12900	20240311	10.00	17950	-20.95	20240202	12900	10.00	20240311	25200	-43.69	20230626	12900	10.00	20240311	2.75	N	225570	500	329 억		1561738	N	N	179	N	00	N
169	20240401	090757	55	60.00	KSQ150		디지털컨텐츠	N	N	N	Y	60	N	14020	230	2	1.67	291016670	20866	19.71	13790	14020	13790	17920	9660	13790	13947.05	2.37	0	6890	14070	13930	13820	13680	13570	13875	13625	329	4130	500	9650	10	1	65800770	9225	81.51	3.11	12	0.03	172.00	4505.00	25200	20230626	-44.37	12900	20240311	8.68	17950	-21.89	20240202	12900	8.68	20240311	25200	-44.37	20230626	12900	8.68	20240311	2.75	N	225570	500	329 억		1561738	N	N	179	N	00	N