KissMeData/293490/price/prices-20230901.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	20230927	161053	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25450	400	2	1.60	7079825200	280199	93.51	25000	25650	24850	32550	17550	25050	25266.97	11.58	0	-20837	26083	25566	25183	24666	24283	25500	24600	83	7500	100	19030	50	1	82503602	20997	-8.71	1.21	12	0.34	-2922.00	21055.00	50000	20230228	-49.10	24800	20230925	2.62	50000	-49.10	20230228	24800	2.62	20230925	50000	-49.10	20230228	24800	2.62	20230925	1.67	Y	293490	100	82 억		9551888	N	N	94613	N	00	N
3	20230927	151105	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25550	500	2	2.00	6559709350	259824	86.71	25000	25650	24850	32550	17550	25050	25246.79	11.58	0	-25612	26083	25566	25183	24666	24283	25500	24600	83	7500	100	19030	50	1	82503602	21080	-8.74	1.21	12	0.31	-2922.00	21055.00	50000	20230228	-48.90	24800	20230925	3.02	50000	-48.90	20230228	24800	3.02	20230925	50000	-48.90	20230228	24800	3.02	20230925	1.67	Y	293490	100	82 억		9551888	N	N	75207	N	00	N
4	20230927	141105	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25300	250	2	1.00	5099604100	202351	67.53	25000	25550	24850	32550	17550	25050	25201.82	11.58	0	-16248	26083	25566	25183	24666	24283	25500	24600	83	7500	100	19030	50	1	82503602	20873	-8.66	1.20	12	0.25	-2922.00	21055.00	50000	20230228	-49.40	24800	20230925	2.02	50000	-49.40	20230228	24800	2.02	20230925	50000	-49.40	20230228	24800	2.02	20230925	1.67	Y	293490	100	82 억		9551888	N	N	75207	N	00	N
5	20230927	131049	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25200	150	2	0.60	4504403600	178771	59.66	25000	25550	24850	32550	17550	25050	25196.55	11.58	0	-8474	26083	25566	25183	24666	24283	25500	24600	83	7500	100	19030	50	1	82503602	20791	-8.62	1.20	12	0.22	-2922.00	21055.00	50000	20230228	-49.60	24800	20230925	1.61	50000	-49.60	20230228	24800	1.61	20230925	50000	-49.60	20230228	24800	1.61	20230925	1.67	Y	293490	100	82 억		9551888	N	N	75207	N	00	N
6	20230927	121048	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25000	-50	5	-0.20	3936834850	156120	52.10	25000	25550	24850	32550	17550	25050	25216.79	11.58	0	826	26083	25566	25183	24666	24283	25500	24600	83	7500	100	19030	50	1	82503602	20626	-8.56	1.19	12	0.19	-2922.00	21055.00	50000	20230228	-50.00	24800	20230925	0.81	50000	-50.00	20230228	24800	0.81	20230925	50000	-50.00	20230228	24800	0.81	20230925	1.67	Y	293490	100	82 억		9551888	N	N	75207	N	00	N
7	20230927	111059	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25200	150	2	0.60	3157103550	125073	41.74	25000	25550	24850	32550	17550	25050	25242.18	11.58	0	7337	26083	25566	25183	24666	24283	25500	24600	83	7500	100	19030	50	1	82503602	20791	-8.62	1.20	12	0.15	-2922.00	21055.00	50000	20230228	-49.60	24800	20230925	1.61	50000	-49.60	20230228	24800	1.61	20230925	50000	-49.60	20230228	24800	1.61	20230925	1.67	Y	293490	100	82 억		9551888	N	N	75207	N	00	N
8	20230927	101051	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25150	100	2	0.40	1482117850	59099	19.72	25000	25250	24850	32550	17550	25050	25078.59	11.58	0	3192	26083	25566	25183	24666	24283	25500	24600	83	7500	100	19030	50	1	82503602	20750	-8.61	1.19	12	0.07	-2922.00	21055.00	50000	20230228	-49.70	24800	20230925	1.41	50000	-49.70	20230228	24800	1.41	20230925	50000	-49.70	20230228	24800	1.41	20230925	1.67	Y	293490	100	82 억		9551888	N	N	75207	N	00	N
9	20230927	091111	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25050	0	3	0.00	296943700	11871	3.96	25000	25150	24850	32550	17550	25050	25014.03	11.58	0	1964	26083	25566	25183	24666	24283	25500	24600	83	7500	100	19030	50	1	82503602	20667	-8.57	1.19	12	0.01	-2922.00	21055.00	50000	20230228	-49.90	24800	20230925	1.01	50000	-49.90	20230228	24800	1.01	20230925	50000	-49.90	20230228	24800	1.01	20230925	1.67	Y	293490	100	82 억		9551888	N	N	75207	N	00	N
10	20230926	161049	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	25050	0	3	0.00	7441002850	297632	103.69	25050	25700	24800	32550	17550	25050	25000.61	11.61	0	-24955	25616	25332	25066	24782	24516	25475	24925	83	7500	100	19030	50	1	82503602	20667	-8.57	1.19	12	0.36	-2922.00	21055.00	50000	20230228	-49.90	24800	20230926	1.01	50000	-49.90	20230228	24800	1.01	20230926	50000	-49.90	20230228	24800	1.01	20230926	1.68	Y	293490	100	82 억		9576544	N	N	75207	N	00	N
11	20230926	151049	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	25100	50	2	0.20	6642818000	265800	92.60	25050	25700	24800	32550	17550	25050	24991.79	11.61	0	-26353	25616	25332	25066	24782	24516	25475	24925	83	7500	100	19030	50	1	82503602	20708	-8.59	1.19	12	0.32	-2922.00	21055.00	50000	20230228	-49.80	24800	20230926	1.21	50000	-49.80	20230228	24800	1.21	20230926	50000	-49.80	20230228	24800	1.21	20230926	1.68	Y	293490	100	82 억		9576544	N	N	76555	N	00	N
12	20230926	141040	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	25000	-50	5	-0.20	5447117900	218136	76.00	25050	25700	24800	32550	17550	25050	24971.20	11.61	0	-21803	25616	25332	25066	24782	24516	25475	24925	83	7500	100	19030	50	1	82503602	20626	-8.56	1.19	12	0.26	-2922.00	21055.00	50000	20230228	-50.00	24800	20230926	0.81	50000	-50.00	20230228	24800	0.81	20230926	50000	-50.00	20230228	24800	0.81	20230926	1.68	Y	293490	100	82 억		9576544	N	N	76555	N	00	N
13	20230926	131046	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	25050	0	3	0.00	4925558900	197281	68.73	25050	25700	24800	32550	17550	25050	24967.22	11.61	0	-25204	25616	25332	25066	24782	24516	25475	24925	83	7500	100	19030	50	1	82503602	20667	-8.57	1.19	12	0.24	-2922.00	21055.00	50000	20230228	-49.90	24800	20230926	1.01	50000	-49.90	20230228	24800	1.01	20230926	50000	-49.90	20230228	24800	1.01	20230926	1.68	Y	293490	100	82 억		9576544	N	N	76555	N	00	N
14	20230926	121052	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	24950	-100	5	-0.40	4163449450	166868	58.13	25050	25700	24800	32550	17550	25050	24950.56	11.61	0	-27833	25616	25332	25066	24782	24516	25475	24925	83	7500	100	19030	50	1	82503602	20585	-8.54	1.18	12	0.20	-2922.00	21055.00	50000	20230228	-50.10	24800	20230926	0.60	50000	-50.10	20230228	24800	0.60	20230926	50000	-50.10	20230228	24800	0.60	20230926	1.68	Y	293490	100	82 억		9576544	N	N	76555	N	00	N
15	20230926	111046	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	24900	-150	5	-0.60	3712195900	148744	51.82	25050	25700	24800	32550	17550	25050	24956.95	11.61	0	-26698	25616	25332	25066	24782	24516	25475	24925	83	7500	100	19030	50	1	82503602	20543	-8.52	1.18	12	0.18	-2922.00	21055.00	50000	20230228	-50.20	24800	20230926	0.40	50000	-50.20	20230228	24800	0.40	20230926	50000	-50.20	20230228	24800	0.40	20230926	1.68	Y	293490	100	82 억		9576544	N	N	76555	N	00	N
16	20230926	101047	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	24800	-250	5	-1.00	2668679650	106757	37.19	25050	25700	24800	32550	17550	25050	24997.70	11.61	0	-21854	25616	25332	25066	24782	24516	25475	24925	83	7500	100	19030	50	1	82503602	20461	-8.49	1.18	12	0.13	-2922.00	21055.00	50000	20230228	-50.40	24800	20230926	0.00	50000	-50.40	20230228	24800	0.00	20230926	50000	-50.40	20230228	24800	0.00	20230926	1.68	Y	293490	100	82 억		9576544	N	N	76555	N	00	N
17	20230926	091048	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25150	100	2	0.40	656984200	26045	9.07	25050	25700	25050	32550	17550	25050	25224.96	11.61	0	-2446	25616	25332	25066	24782	24516	25475	24925	83	7500	100	19030	50	1	82503602	20750	-8.61	1.19	12	0.03	-2922.00	21055.00	50000	20230228	-49.70	24800	20230925	1.41	50000	-49.70	20230228	24800	1.41	20230925	50000	-49.70	20230228	24800	1.41	20230925	1.68	Y	293490	100	82 억		9576544	N	N	76555	N	00	N
18	20230925	161050	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	25050	0	3	0.00	7136440500	284800	67.69	24800	25350	24800	32550	17550	25050	25057.75	11.58	0	37099	25583	25316	25083	24816	24583	25200	24700	83	7500	100	19030	50	1	82503602	20667	-8.57	1.19	12	0.35	-2922.00	21055.00	50000	20230228	-49.90	24800	20230925	1.01	50000	-49.90	20230228	24800	1.01	20230925	50000	-49.90	20230228	24800	1.01	20230925	1.68	Y	293490	100	82 억		9555032	N	N	76555	N	00	N
19	20230925	151052	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	25050	0	3	0.00	6046367500	241255	57.34	24800	25350	24800	32550	17550	25050	25062.15	11.58	0	33796	25583	25316	25083	24816	24583	25200	24700	83	7500	100	19030	50	1	82503602	20667	-8.57	1.19	12	0.29	-2922.00	21055.00	50000	20230228	-49.90	24800	20230925	1.01	50000	-49.90	20230228	24800	1.01	20230925	50000	-49.90	20230228	24800	1.01	20230925	1.68	Y	293490	100	82 억		9555032	N	N	98924	N	00	N
20	20230925	141034	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	25050	0	3	0.00	4924959900	196422	46.69	24800	25350	24800	32550	17550	25050	25073.37	11.58	0	27105	25583	25316	25083	24816	24583	25200	24700	83	7500	100	19030	50	1	82503602	20667	-8.57	1.19	12	0.24	-2922.00	21055.00	50000	20230228	-49.90	24800	20230925	1.01	50000	-49.90	20230228	24800	1.01	20230925	50000	-49.90	20230228	24800	1.01	20230925	1.68	Y	293490	100	82 억		9555032	N	N	98924	N	00	N
21	20230925	131041	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	25100	50	2	0.20	4231525050	168758	40.11	24800	25350	24800	32550	17550	25050	25074.52	11.58	0	18632	25583	25316	25083	24816	24583	25200	24700	83	7500	100	19030	50	1	82503602	20708	-8.59	1.19	12	0.20	-2922.00	21055.00	50000	20230228	-49.80	24800	20230925	1.21	50000	-49.80	20230228	24800	1.21	20230925	50000	-49.80	20230228	24800	1.21	20230925	1.68	Y	293490	100	82 억		9555032	N	N	98924	N	00	N
22	20230925	121045	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	25150	100	2	0.40	3968533200	158270	37.62	24800	25350	24800	32550	17550	25050	25074.45	11.58	0	14590	25583	25316	25083	24816	24583	25200	24700	83	7500	100	19030	50	1	82503602	20750	-8.61	1.19	12	0.19	-2922.00	21055.00	50000	20230228	-49.70	24800	20230925	1.41	50000	-49.70	20230228	24800	1.41	20230925	50000	-49.70	20230228	24800	1.41	20230925	1.68	Y	293490	100	82 억		9555032	N	N	98924	N	00	N
23	20230925	111041	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	25050	0	3	0.00	2933273700	116961	27.80	24800	25350	24800	32550	17550	25050	25079.08	11.58	0	5963	25583	25316	25083	24816	24583	25200	24700	83	7500	100	19030	50	1	82503602	20667	-8.57	1.19	12	0.14	-2922.00	21055.00	50000	20230228	-49.90	24800	20230925	1.01	50000	-49.90	20230228	24800	1.01	20230925	50000	-49.90	20230228	24800	1.01	20230925	1.68	Y	293490	100	82 억		9555032	N	N	98924	N	00	N
24	20230925	101044	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	25050	0	3	0.00	2044839800	81508	19.37	24800	25350	24800	32550	17550	25050	25087.61	11.58	0	4345	25583	25316	25083	24816	24583	25200	24700	83	7500	100	19030	50	1	82503602	20667	-8.57	1.19	12	0.10	-2922.00	21055.00	50000	20230228	-49.90	24800	20230925	1.01	50000	-49.90	20230228	24800	1.01	20230925	50000	-49.90	20230228	24800	1.01	20230925	1.68	Y	293490	100	82 억		9555032	N	N	98924	N	00	N
25	20230925	091040	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	25200	150	2	0.60	582734000	23310	5.54	24800	25200	24800	32550	17550	25050	24999.25	11.58	0	3309	25583	25316	25083	24816	24583	25200	24700	83	7500	100	19030	50	1	82503602	20791	-8.62	1.20	12	0.03	-2922.00	21055.00	50000	20230228	-49.60	24800	20230925	1.61	50000	-49.60	20230228	24800	1.61	20230925	50000	-49.60	20230228	24800	1.61	20230925	1.68	Y	293490	100	82 억		9555032	N	N	98924	N	00	N
26	20230922	161121	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	25050	-500	5	-1.96	10407185300	414585	80.52	25150	25350	24850	33200	17900	25550	25102.81	11.62	0	-33516	26616	26082	25816	25282	25016	25950	25150	83	7650	100	19410	50	1	82503602	20667	-8.57	1.19	12	0.50	-2922.00	21055.00	50000	20230228	-49.90	24850	20230922	0.80	50000	-49.90	20230228	24850	0.80	20230922	50000	-49.90	20230228	24850	0.80	20230922	1.65	Y	293490	100	82 억		9584537	N	N	98898	N	00	N
27	20230922	151113	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	25100	-450	5	-1.76	9520276000	379210	73.65	25150	25350	24850	33200	17900	25550	25105.48	11.62	0	-36069	26616	26082	25816	25282	25016	25950	25150	83	7650	100	19410	50	1	82503602	20708	-8.59	1.19	12	0.46	-2922.00	21055.00	50000	20230228	-49.80	24850	20230922	1.01	50000	-49.80	20230228	24850	1.01	20230922	50000	-49.80	20230228	24850	1.01	20230922	1.65	Y	293490	100	82 억		9584537	N	N	124603	N	00	N
28	20230922	141111	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	25150	-400	5	-1.57	8280478350	329825	64.06	25150	25350	24850	33200	17900	25550	25105.59	11.62	0	-35140	26616	26082	25816	25282	25016	25950	25150	83	7650	100	19410	50	1	82503602	20750	-8.61	1.19	12	0.40	-2922.00	21055.00	50000	20230228	-49.70	24850	20230922	1.21	50000	-49.70	20230228	24850	1.21	20230922	50000	-49.70	20230228	24850	1.21	20230922	1.65	Y	293490	100	82 억		9584537	N	N	124603	N	00	N
29	20230922	131004	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	25200	-350	5	-1.37	6978909950	278040	54.00	25150	25350	24850	33200	17900	25550	25100.28	11.62	0	-30528	26616	26082	25816	25282	25016	25950	25150	83	7650	100	19410	50	1	82503602	20791	-8.62	1.20	12	0.34	-2922.00	21055.00	50000	20230228	-49.60	24850	20230922	1.41	50000	-49.60	20230228	24850	1.41	20230922	50000	-49.60	20230228	24850	1.41	20230922	1.65	Y	293490	100	82 억		9584537	N	N	124603	N	00	N
30	20230922	121001	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	25150	-400	5	-1.57	6206252300	247347	48.04	25150	25350	24850	33200	17900	25550	25091.16	11.62	0	-33630	26616	26082	25816	25282	25016	25950	25150	83	7650	100	19410	50	1	82503602	20750	-8.61	1.19	12	0.30	-2922.00	21055.00	50000	20230228	-49.70	24850	20230922	1.21	50000	-49.70	20230228	24850	1.21	20230922	50000	-49.70	20230228	24850	1.21	20230922	1.65	Y	293490	100	82 억		9584537	N	N	124603	N	00	N
31	20230922	110957	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	25250	-300	5	-1.17	5346610800	213257	41.42	25150	25350	24850	33200	17900	25550	25071.07	11.62	0	-31684	26616	26082	25816	25282	25016	25950	25150	83	7650	100	19410	50	1	82503602	20832	-8.64	1.20	12	0.26	-2922.00	21055.00	50000	20230228	-49.50	24850	20230922	1.61	50000	-49.50	20230228	24850	1.61	20230922	50000	-49.50	20230228	24850	1.61	20230922	1.65	Y	293490	100	82 억		9584537	N	N	124603	N	00	N
32	20230922	100956	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	25100	-450	5	-1.76	4159513650	166072	32.25	25150	25350	24850	33200	17900	25550	25046.26	11.62	0	-34378	26616	26082	25816	25282	25016	25950	25150	83	7650	100	19410	50	1	82503602	20708	-8.59	1.19	12	0.20	-2922.00	21055.00	50000	20230228	-49.80	24850	20230922	1.01	50000	-49.80	20230228	24850	1.01	20230922	50000	-49.80	20230228	24850	1.01	20230922	1.65	Y	293490	100	82 억		9584537	N	N	124603	N	00	N
33	20230922	090954	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	25150	-400	5	-1.57	1185644600	47211	9.17	25150	25350	25000	33200	17900	25550	25113.16	11.62	0	-8816	26616	26082	25816	25282	25016	25950	25150	83	7650	100	19410	50	1	82503602	20750	-8.61	1.19	12	0.06	-2922.00	21055.00	50000	20230228	-49.70	25000	20230922	0.60	50000	-49.70	20230228	25000	0.60	20230922	50000	-49.70	20230228	25000	0.60	20230922	1.65	Y	293490	100	82 억		9584537	N	N	124603	N	00	N
34	20230921	160956	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	25550	-850	5	-3.22	13136989500	507446	109.83	26150	26350	25550	34300	18500	26400	25888.85	11.64	0	-41939	27500	26950	26650	26100	25800	26800	25950	83	7900	100	20060	50	1	82503602	21080	-8.74	1.21	12	0.62	-2922.00	21055.00	50000	20230228	-48.90	25550	20230921	0.00	50000	-48.90	20230228	25550	0.00	20230921	50000	-48.90	20230228	25550	0.00	20230921	1.60	Y	293490	100	82 억		9607497	N	N	124603	N	00	N
35	20230921	150944	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	25600	-800	5	-3.03	12143186550	468569	101.42	26150	26350	25550	34300	18500	26400	25915.35	11.64	0	-39175	27500	26950	26650	26100	25800	26800	25950	83	7900	100	20060	50	1	82503602	21121	-8.76	1.22	12	0.57	-2922.00	21055.00	50000	20230228	-48.80	25550	20230921	0.20	50000	-48.80	20230228	25550	0.20	20230921	50000	-48.80	20230228	25550	0.20	20230921	1.60	Y	293490	100	82 억		9607497	N	N	134898	N	00	N
36	20230921	140950	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	25650	-750	5	-2.84	10548205600	406253	87.93	26150	26350	25600	34300	18500	26400	25964.50	11.64	0	-34475	27500	26950	26650	26100	25800	26800	25950	83	7900	100	20060	50	1	82503602	21162	-8.78	1.22	12	0.49	-2922.00	21055.00	50000	20230228	-48.70	25600	20230921	0.20	50000	-48.70	20230228	25600	0.20	20230921	50000	-48.70	20230228	25600	0.20	20230921	1.60	Y	293490	100	82 억		9607497	N	N	134898	N	00	N
37	20230921	130948	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	25750	-650	5	-2.46	8456290250	324821	70.30	26150	26350	25750	34300	18500	26400	26033.56	11.64	0	-33491	27500	26950	26650	26100	25800	26800	25950	83	7900	100	20060	50	1	82503602	21245	-8.81	1.22	12	0.39	-2922.00	21055.00	50000	20230228	-48.50	25750	20230921	0.00	50000	-48.50	20230228	25750	0.00	20230921	50000	-48.50	20230228	25750	0.00	20230921	1.60	Y	293490	100	82 억		9607497	N	N	134898	N	00	N
38	20230921	120941	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	25850	-550	5	-2.08	6887517450	264062	57.15	26150	26350	25850	34300	18500	26400	26082.82	11.64	0	-31785	27500	26950	26650	26100	25800	26800	25950	83	7900	100	20060	50	1	82503602	21327	-8.85	1.23	12	0.32	-2922.00	21055.00	50000	20230228	-48.30	25850	20230921	0.00	50000	-48.30	20230228	25850	0.00	20230921	50000	-48.30	20230228	25850	0.00	20230921	1.60	Y	293490	100	82 억		9607497	N	N	134898	N	00	N
39	20230921	111002	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	26000	-400	5	-1.52	5300082100	202930	43.92	26150	26350	25950	34300	18500	26400	26117.62	11.64	0	-20971	27500	26950	26650	26100	25800	26800	25950	83	7900	100	20060	50	1	82503602	21451	-8.90	1.23	12	0.25	-2922.00	21055.00	50000	20230228	-48.00	25950	20230921	0.19	50000	-48.00	20230228	25950	0.19	20230921	50000	-48.00	20230228	25950	0.19	20230921	1.60	Y	293490	100	82 억		9607497	N	N	134898	N	00	N
40	20230921	100940	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	26200	-200	5	-0.76	3117712400	119180	25.80	26150	26350	26050	34300	18500	26400	26159.46	11.64	0	-15812	27500	26950	26650	26100	25800	26800	25950	83	7900	100	20060	50	1	82503602	21616	-8.97	1.24	12	0.14	-2922.00	21055.00	50000	20230228	-47.60	26050	20230921	0.58	50000	-47.60	20230228	26050	0.58	20230921	50000	-47.60	20230228	26050	0.58	20230921	1.60	Y	293490	100	82 억		9607497	N	N	134898	N	00	N
41	20230921	090945	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	26200	-200	5	-0.76	947758250	36243	7.84	26150	26300	26050	34300	18500	26400	26149.30	11.64	0	-1735	27500	26950	26650	26100	25800	26800	25950	83	7900	100	20060	50	1	82503602	21616	-8.97	1.24	12	0.04	-2922.00	21055.00	50000	20230228	-47.60	26050	20230921	0.58	50000	-47.60	20230228	26050	0.58	20230921	50000	-47.60	20230228	26050	0.58	20230921	1.60	Y	293490	100	82 억		9607497	N	N	134898	N	00	N
42	20230920	160954	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	26400	-650	5	-2.40	12036716150	452541	81.12	26900	27200	26350	35150	18950	27050	26599.14	11.74	0	-95632	28216	27632	27316	26732	26416	27475	26575	83	8100	100	20550	50	1	82503602	21781	-9.03	1.25	12	0.55	-2922.00	21055.00	50000	20230228	-47.20	26350	20230920	0.19	50000	-47.20	20230228	26350	0.19	20230920	50000	-47.20	20230228	26350	0.19	20230920	1.59	Y	293490	100	82 억		9687198	N	N	134529	N	00	N
43	20230920	150927	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	26450	-600	5	-2.22	11184736700	420293	75.34	26900	27200	26350	35150	18950	27050	26611.62	11.74	0	-90610	28216	27632	27316	26732	26416	27475	26575	83	8100	100	20550	50	1	82503602	21822	-9.05	1.26	12	0.51	-2922.00	21055.00	50000	20230228	-47.10	26350	20230920	0.38	50000	-47.10	20230228	26350	0.38	20230920	50000	-47.10	20230228	26350	0.38	20230920	1.59	Y	293490	100	82 억		9687198	N	N	200118	N	00	N
44	20230920	140942	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	26400	-650	5	-2.40	10119410850	379979	68.11	26900	27200	26350	35150	18950	27050	26631.35	11.74	0	-86711	28216	27632	27316	26732	26416	27475	26575	83	8100	100	20550	50	1	82503602	21781	-9.03	1.25	12	0.46	-2922.00	21055.00	50000	20230228	-47.20	26350	20230920	0.19	50000	-47.20	20230228	26350	0.19	20230920	50000	-47.20	20230228	26350	0.19	20230920	1.59	Y	293490	100	82 억		9687198	N	N	200118	N	00	N
45	20230920	130937	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	26550	-500	5	-1.85	7849620700	294067	52.71	26900	27200	26500	35150	18950	27050	26693.14	11.74	0	-63664	28216	27632	27316	26732	26416	27475	26575	83	8100	100	20550	50	1	82503602	21905	-9.09	1.26	12	0.36	-2922.00	21055.00	50000	20230228	-46.90	26500	20230920	0.19	50000	-46.90	20230228	26500	0.19	20230920	50000	-46.90	20230228	26500	0.19	20230920	1.59	Y	293490	100	82 억		9687198	N	N	200118	N	00	N
46	20230920	120937	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	26550	-500	5	-1.85	6435253900	240783	43.16	26900	27200	26500	35150	18950	27050	26726.18	11.74	0	-33029	28216	27632	27316	26732	26416	27475	26575	83	8100	100	20550	50	1	82503602	21905	-9.09	1.26	12	0.29	-2922.00	21055.00	50000	20230228	-46.90	26500	20230920	0.19	50000	-46.90	20230228	26500	0.19	20230920	50000	-46.90	20230228	26500	0.19	20230920	1.59	Y	293490	100	82 억		9687198	N	N	200118	N	00	N
47	20230920	110940	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	26600	-450	5	-1.66	5537444750	206986	37.10	26900	27200	26500	35150	18950	27050	26752.55	11.74	0	-21129	28216	27632	27316	26732	26416	27475	26575	83	8100	100	20550	50	1	82503602	21946	-9.10	1.26	12	0.25	-2922.00	21055.00	50000	20230228	-46.80	26500	20230920	0.38	50000	-46.80	20230228	26500	0.38	20230920	50000	-46.80	20230228	26500	0.38	20230920	1.59	Y	293490	100	82 억		9687198	N	N	200118	N	00	N
48	20230920	100922	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	26850	-200	5	-0.74	2764918900	102824	18.43	26900	27200	26700	35150	18950	27050	26889.61	11.74	0	-15685	28216	27632	27316	26732	26416	27475	26575	83	8100	100	20550	50	1	82503602	22152	-9.19	1.28	12	0.12	-2922.00	21055.00	50000	20230228	-46.30	26700	20230920	0.56	50000	-46.30	20230228	26700	0.56	20230920	50000	-46.30	20230228	26700	0.56	20230920	1.59	Y	293490	100	82 억		9687198	N	N	200118	N	00	N
49	20230920	090935	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	27100	50	2	0.18	536611150	19897	3.57	26900	27150	26900	35150	18950	27050	26968.89	11.74	0	-778	28216	27632	27316	26732	26416	27475	26575	83	8100	100	20550	50	1	82503602	22358	-9.27	1.29	12	0.02	-2922.00	21055.00	50000	20230228	-45.80	26900	20230920	0.74	50000	-45.80	20230228	26900	0.74	20230920	50000	-45.80	20230228	26900	0.74	20230920	1.59	Y	293490	100	82 억		9687198	N	N	200118	N	00	N
50	20230919	160931	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	27050	-800	5	-2.87	15094428300	553943	224.44	27850	27900	27000	36200	19500	27850	27250.05	11.96	0	-145783	28783	28316	28083	27616	27383	28200	27500	83	8350	100	21160	50	1	82503602	22317	-9.26	1.28	12	0.67	-2922.00	21055.00	50000	20230228	-45.90	27000	20230919	0.19	50000	-45.90	20230228	27000	0.19	20230919	50000	-45.90	20230228	27000	0.19	20230919	1.62	Y	293490	100	82 억		9871068	N	N	199918	N	00	N
51	20230919	150933	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	27100	-750	5	-2.69	12727481800	466463	188.99	27850	27900	27050	36200	19500	27850	27285.08	11.96	0	-145043	28783	28316	28083	27616	27383	28200	27500	83	8350	100	21160	50	1	82503602	22358	-9.27	1.29	12	0.57	-2922.00	21055.00	50000	20230228	-45.80	27050	20230919	0.18	50000	-45.80	20230228	27050	0.18	20230919	50000	-45.80	20230228	27050	0.18	20230919	1.62	Y	293490	100	82 억		9871068	N	N	70775	N	00	N
52	20230919	140933	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	27200	-650	5	-2.33	8076781200	294943	119.50	27850	27900	27150	36200	19500	27850	27384.21	11.96	0	-112237	28783	28316	28083	27616	27383	28200	27500	83	8350	100	21160	50	1	82503602	22441	-9.31	1.29	12	0.36	-2922.00	21055.00	50000	20230228	-45.60	27150	20230919	0.18	50000	-45.60	20230228	27150	0.18	20230919	50000	-45.60	20230228	27150	0.18	20230919	1.62	Y	293490	100	82 억		9871068	N	N	70775	N	00	N
53	20230919	130916	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	27150	-700	5	-2.51	7466834150	272506	110.41	27850	27900	27150	36200	19500	27850	27400.62	11.96	0	-113911	28783	28316	28083	27616	27383	28200	27500	83	8350	100	21160	50	1	82503602	22400	-9.29	1.29	12	0.33	-2922.00	21055.00	50000	20230228	-45.70	27150	20230919	0.00	50000	-45.70	20230228	27150	0.00	20230919	50000	-45.70	20230228	27150	0.00	20230919	1.62	Y	293490	100	82 억		9871068	N	N	70775	N	00	N
54	20230919	120933	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27250	-600	5	-2.15	6085242150	221687	89.82	27850	27900	27200	36200	19500	27850	27449.70	11.96	0	-102789	28783	28316	28083	27616	27383	28200	27500	83	8350	100	21160	50	1	82503602	22482	-9.33	1.29	12	0.27	-2922.00	21055.00	50000	20230228	-45.50	27150	20230913	0.37	50000	-45.50	20230228	27150	0.37	20230913	50000	-45.50	20230228	27150	0.37	20230913	1.62	Y	293490	100	82 억		9871068	N	N	70775	N	00	N
55	20230919	110938	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27300	-550	5	-1.97	4601350300	167199	67.74	27850	27900	27250	36200	19500	27850	27520.20	11.96	0	-82312	28783	28316	28083	27616	27383	28200	27500	83	8350	100	21160	50	1	82503602	22523	-9.34	1.30	12	0.20	-2922.00	21055.00	50000	20230228	-45.40	27150	20230913	0.55	50000	-45.40	20230228	27150	0.55	20230913	50000	-45.40	20230228	27150	0.55	20230913	1.62	Y	293490	100	82 억		9871068	N	N	70775	N	00	N
56	20230919	100930	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27600	-250	5	-0.90	2358194850	85224	34.53	27850	27900	27500	36200	19500	27850	27670.55	11.96	0	-33761	28783	28316	28083	27616	27383	28200	27500	83	8350	100	21160	50	1	82503602	22771	-9.45	1.31	12	0.10	-2922.00	21055.00	50000	20230228	-44.80	27150	20230913	1.66	50000	-44.80	20230228	27150	1.66	20230913	50000	-44.80	20230228	27150	1.66	20230913	1.62	Y	293490	100	82 억		9871068	N	N	70775	N	00	N
57	20230919	090928	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27750	-100	5	-0.36	409553600	14723	5.97	27850	27900	27700	36200	19500	27850	27817.27	11.96	0	-2830	28783	28316	28083	27616	27383	28200	27500	83	8350	100	21160	50	1	82503602	22895	-9.50	1.32	12	0.02	-2922.00	21055.00	50000	20230228	-44.50	27150	20230913	2.21	50000	-44.50	20230228	27150	2.21	20230913	50000	-44.50	20230228	27150	2.21	20230913	1.62	Y	293490	100	82 억		9871068	N	N	70775	N	00	N
58	20230918	160932	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27850	-500	5	-1.76	6860601750	244199	58.37	28050	28550	27850	36850	19850	28350	28095.69	12.02	0	-20692	28850	28600	28150	27900	27450	28725	28025	83	8500	100	21540	50	1	82503602	22977	-9.53	1.32	12	0.30	-2922.00	21055.00	50000	20230228	-44.30	27150	20230913	2.58	50000	-44.30	20230228	27150	2.58	20230913	50000	-44.30	20230228	27150	2.58	20230913	1.62	Y	293490	100	82 억		9915873	N	N	70775	N	00	N
59	20230918	150929	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27900	-450	5	-1.59	6115125100	217448	51.97	28050	28550	27850	36850	19850	28350	28121.46	12.02	0	-25535	28850	28600	28150	27900	27450	28725	28025	83	8500	100	21540	50	1	82503602	23019	-9.55	1.33	12	0.26	-2922.00	21055.00	50000	20230228	-44.20	27150	20230913	2.76	50000	-44.20	20230228	27150	2.76	20230913	50000	-44.20	20230228	27150	2.76	20230913	1.62	Y	293490	100	82 억		9915873	N	N	65829	N	00	N
60	20230918	140951	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28100	-250	5	-0.88	4666911000	165670	39.60	28050	28550	28000	36850	19850	28350	28169.11	12.02	0	-20419	28850	28600	28150	27900	27450	28725	28025	83	8500	100	21540	50	1	82503602	23184	-9.62	1.33	12	0.20	-2922.00	21055.00	50000	20230228	-43.80	27150	20230913	3.50	50000	-43.80	20230228	27150	3.50	20230913	50000	-43.80	20230228	27150	3.50	20230913	1.62	Y	293490	100	82 억		9915873	N	N	65829	N	00	N
61	20230918	130927	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28100	-250	5	-0.88	4033972250	143134	34.21	28050	28550	28000	36850	19850	28350	28182.32	12.02	0	-20555	28850	28600	28150	27900	27450	28725	28025	83	8500	100	21540	50	1	82503602	23184	-9.62	1.33	12	0.17	-2922.00	21055.00	50000	20230228	-43.80	27150	20230913	3.50	50000	-43.80	20230228	27150	3.50	20230913	50000	-43.80	20230228	27150	3.50	20230913	1.62	Y	293490	100	82 억		9915873	N	N	65829	N	00	N
62	20230918	120935	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28100	-250	5	-0.88	3497226450	124054	29.65	28050	28550	28000	36850	19850	28350	28190.20	12.02	0	-13541	28850	28600	28150	27900	27450	28725	28025	83	8500	100	21540	50	1	82503602	23184	-9.62	1.33	12	0.15	-2922.00	21055.00	50000	20230228	-43.80	27150	20230913	3.50	50000	-43.80	20230228	27150	3.50	20230913	50000	-43.80	20230228	27150	3.50	20230913	1.62	Y	293490	100	82 억		9915873	N	N	65829	N	00	N
63	20230918	110919	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28200	-150	5	-0.53	2733664100	96954	23.17	28050	28550	28000	36850	19850	28350	28194.28	12.02	0	-12649	28850	28600	28150	27900	27450	28725	28025	83	8500	100	21540	50	1	82503602	23266	-9.65	1.34	12	0.12	-2922.00	21055.00	50000	20230228	-43.60	27150	20230913	3.87	50000	-43.60	20230228	27150	3.87	20230913	50000	-43.60	20230228	27150	3.87	20230913	1.62	Y	293490	100	82 억		9915873	N	N	65829	N	00	N
64	20230918	100912	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28300	-50	5	-0.18	1923165700	68184	16.30	28050	28550	28000	36850	19850	28350	28203.93	12.02	0	-8891	28850	28600	28150	27900	27450	28725	28025	83	8500	100	21540	50	1	82503602	23349	-9.69	1.34	12	0.08	-2922.00	21055.00	50000	20230228	-43.40	27150	20230913	4.24	50000	-43.40	20230228	27150	4.24	20230913	50000	-43.40	20230228	27150	4.24	20230913	1.62	Y	293490	100	82 억		9915873	N	N	65829	N	00	N
65	20230918	090914	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28400	50	2	0.18	581634000	20536	4.91	28050	28550	28050	36850	19850	28350	28321.62	12.02	0	3024	28850	28600	28150	27900	27450	28725	28025	83	8500	100	21540	50	1	82503602	23431	-9.72	1.35	12	0.02	-2922.00	21055.00	50000	20230228	-43.20	27150	20230913	4.60	50000	-43.20	20230228	27150	4.60	20230913	50000	-43.20	20230228	27150	4.60	20230913	1.62	Y	293490	100	82 억		9915873	N	N	65829	N	00	N
66	20230915	160926	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28350	550	2	1.98	11388093850	405042	66.62	27800	28400	27700	36100	19500	27800	28115.55	11.92	0	41549	28300	28050	27600	27350	26900	27825	27125	83	8300	100	21120	50	1	82503602	23390	-9.70	1.35	12	0.49	-2922.00	21055.00	50000	20230228	-43.30	27150	20230913	4.42	50000	-43.30	20230228	27150	4.42	20230913	50400	-43.75	20220915	27150	4.42	20230913	1.64	Y	293490	100	82 억		9830743	N	N	65829	N	00	N
67	20230915	150922	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28300	500	2	1.80	8759954500	312295	51.36	27800	28400	27700	36100	19500	27800	28050.32	11.92	0	36654	28300	28050	27600	27350	26900	27825	27125	83	8300	100	21120	50	1	82503602	23349	-9.69	1.34	12	0.38	-2922.00	21055.00	50000	20230228	-43.40	27150	20230913	4.24	50000	-43.40	20230228	27150	4.24	20230913	50400	-43.85	20220915	27150	4.24	20230913	1.64	Y	293490	100	82 억		9830743	N	N	258538	N	00	N
68	20230915	140928	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28200	400	2	1.44	7397216100	263880	43.40	27800	28400	27700	36100	19500	27800	28032.57	11.92	0	10977	28300	28050	27600	27350	26900	27825	27125	83	8300	100	21120	50	1	82503602	23266	-9.65	1.34	12	0.32	-2922.00	21055.00	50000	20230228	-43.60	27150	20230913	3.87	50000	-43.60	20230228	27150	3.87	20230913	50400	-44.05	20220915	27150	3.87	20230913	1.64	Y	293490	100	82 억		9830743	N	N	258538	N	00	N
69	20230915	130917	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28100	300	2	1.08	6683205150	238511	39.23	27800	28400	27700	36100	19500	27800	28020.60	11.92	0	2966	28300	28050	27600	27350	26900	27825	27125	83	8300	100	21120	50	1	82503602	23184	-9.62	1.33	12	0.29	-2922.00	21055.00	50000	20230228	-43.80	27150	20230913	3.50	50000	-43.80	20230228	27150	3.50	20230913	50400	-44.25	20220915	27150	3.50	20230913	1.64	Y	293490	100	82 억		9830743	N	N	258538	N	00	N
70	20230915	120923	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28200	400	2	1.44	6118432700	218435	35.92	27800	28400	27700	36100	19500	27800	28010.39	11.92	0	-2883	28300	28050	27600	27350	26900	27825	27125	83	8300	100	21120	50	1	82503602	23266	-9.65	1.34	12	0.26	-2922.00	21055.00	50000	20230228	-43.60	27150	20230913	3.87	50000	-43.60	20230228	27150	3.87	20230913	50400	-44.05	20220915	27150	3.87	20230913	1.64	Y	293490	100	82 억		9830743	N	N	258538	N	00	N
71	20230915	110930	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28150	350	2	1.26	4504300700	161331	26.53	27800	28200	27700	36100	19500	27800	27919.68	11.92	0	-2374	28300	28050	27600	27350	26900	27825	27125	83	8300	100	21120	50	1	82503602	23225	-9.63	1.34	12	0.20	-2922.00	21055.00	50000	20230228	-43.70	27150	20230913	3.68	50000	-43.70	20230228	27150	3.68	20230913	50400	-44.15	20220915	27150	3.68	20230913	1.64	Y	293490	100	82 억		9830743	N	N	258538	N	00	N
72	20230915	100929	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27850	50	2	0.18	2885098350	103406	17.01	27800	28100	27700	36100	19500	27800	27900.76	11.92	0	2102	28300	28050	27600	27350	26900	27825	27125	83	8300	100	21120	50	1	82503602	22977	-9.53	1.32	12	0.13	-2922.00	21055.00	50000	20230228	-44.30	27150	20230913	2.58	50000	-44.30	20230228	27150	2.58	20230913	50400	-44.74	20220915	27150	2.58	20230913	1.64	Y	293490	100	82 억		9830743	N	N	258538	N	00	N
73	20230915	090916	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27900	100	2	0.36	809491750	29078	4.78	27800	27950	27700	36100	19500	27800	27838.73	11.92	0	14081	28300	28050	27600	27350	26900	27825	27125	83	8300	100	21120	50	1	82503602	23019	-9.55	1.33	12	0.04	-2922.00	21055.00	50000	20230228	-44.20	27150	20230913	2.76	50000	-44.20	20230228	27150	2.76	20230913	50400	-44.64	20220915	27150	2.76	20230913	1.64	Y	293490	100	82 억		9830743	N	N	258538	N	00	N
74	20230914	160930	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	27800	200	2	0.72	16688441550	606005	142.23	27850	27850	27150	35850	19350	27600	27537.74	11.99	0	-79903	28166	27882	27516	27232	26866	27925	27275	83	8250	100	20970	50	1	82503602	22936	-9.51	1.32	12	0.73	-2922.00	21055.00	50400	20220915	-44.84	27150	20230914	2.39	50000	-44.40	20230228	27150	2.39	20230914	50400	-44.84	20220915	27150	2.39	20230914	1.63	Y	293490	100	82 억		9892550	N	N	258388	N	00	N
75	20230914	150858	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	27550	-50	5	-0.18	12608030400	459069	107.74	27850	27850	27150	35850	19350	27600	27464.35	11.99	0	-34026	28166	27882	27516	27232	26866	27925	27275	83	8250	100	20970	50	1	82503602	22730	-9.43	1.31	12	0.56	-2922.00	21055.00	50400	20220915	-45.34	27150	20230914	1.47	50000	-44.90	20230228	27150	1.47	20230914	50400	-45.34	20220915	27150	1.47	20230914	1.63	Y	293490	100	82 억		9892550	N	N	161458	N	00	N
76	20230914	140920	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	27550	-50	5	-0.18	10847494900	395197	92.75	27850	27850	27150	35850	19350	27600	27448.32	11.99	0	-33765	28166	27882	27516	27232	26866	27925	27275	83	8250	100	20970	50	1	82503602	22730	-9.43	1.31	12	0.48	-2922.00	21055.00	50400	20220915	-45.34	27150	20230914	1.47	50000	-44.90	20230228	27150	1.47	20230914	50400	-45.34	20220915	27150	1.47	20230914	1.63	Y	293490	100	82 억		9892550	N	N	161458	N	00	N
77	20230914	130901	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	27600	0	3	0.00	8465006850	308590	72.43	27850	27850	27150	35850	19350	27600	27431.24	11.99	0	-43304	28166	27882	27516	27232	26866	27925	27275	83	8250	100	20970	50	1	82503602	22771	-9.45	1.31	12	0.37	-2922.00	21055.00	50400	20220915	-45.24	27150	20230914	1.66	50000	-44.80	20230228	27150	1.66	20230914	50400	-45.24	20220915	27150	1.66	20230914	1.63	Y	293490	100	82 억		9892550	N	N	161458	N	00	N
78	20230914	120911	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	27450	-150	5	-0.54	6657767600	243047	57.04	27850	27850	27150	35850	19350	27600	27392.92	11.99	0	-62653	28166	27882	27516	27232	26866	27925	27275	83	8250	100	20970	50	1	82503602	22647	-9.39	1.30	12	0.29	-2922.00	21055.00	50400	20220915	-45.54	27150	20230914	1.10	50000	-45.10	20230228	27150	1.10	20230914	50400	-45.54	20220915	27150	1.10	20230914	1.63	Y	293490	100	82 억		9892550	N	N	161458	N	00	N
79	20230914	110903	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	27450	-150	5	-0.54	5642304150	206060	48.36	27850	27850	27150	35850	19350	27600	27381.85	11.99	0	-71628	28166	27882	27516	27232	26866	27925	27275	83	8250	100	20970	50	1	82503602	22647	-9.39	1.30	12	0.25	-2922.00	21055.00	50400	20220915	-45.54	27150	20230914	1.10	50000	-45.10	20230228	27150	1.10	20230914	50400	-45.54	20220915	27150	1.10	20230914	1.63	Y	293490	100	82 억		9892550	N	N	161458	N	00	N
80	20230914	100857	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27300	-300	5	-1.09	2946703500	107226	25.17	27850	27850	27250	35850	19350	27600	27481.24	11.99	0	-40974	28166	27882	27516	27232	26866	27925	27275	83	8250	100	20970	50	1	82503602	22523	-9.34	1.30	12	0.13	-2922.00	21055.00	50400	20220915	-45.83	27150	20230913	0.55	50000	-45.40	20230228	27150	0.55	20230913	50400	-45.83	20220915	27150	0.55	20230913	1.63	Y	293490	100	82 억		9892550	N	N	161458	N	00	N
81	20230914	090914	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27550	-50	5	-0.18	620169100	22454	5.27	27850	27850	27500	35850	19350	27600	27619.54	11.99	0	-6962	28166	27882	27516	27232	26866	27925	27275	83	8250	100	20970	50	1	82503602	22730	-9.43	1.31	12	0.03	-2922.00	21055.00	50400	20220915	-45.34	27150	20230913	1.47	50000	-44.90	20230228	27150	1.47	20230913	50400	-45.34	20220915	27150	1.47	20230913	1.63	Y	293490	100	82 억		9892550	N	N	161458	N	00	N
82	20230913	160917	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	27600	-150	5	-0.54	11615729150	423594	105.25	27600	27800	27150	36050	19450	27750	27421.13	11.99	0	-34095	28616	28182	27916	27482	27216	28050	27350	83	8300	100	21090	50	1	82503602	22771	-9.45	1.31	12	0.51	-2922.00	21055.00	50400	20220915	-45.24	27150	20230913	1.66	50000	-44.80	20230228	27150	1.66	20230913	51900	-46.82	20220913	27150	1.66	20230913	1.60	Y	293490	100	82 억		9894637	N	N	161458	N	00	N
83	20230913	150909	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	27600	-150	5	-0.54	10634570150	388031	96.41	27600	27800	27150	36050	19450	27750	27406.48	11.99	0	-40127	28616	28182	27916	27482	27216	28050	27350	83	8300	100	21090	50	1	82503602	22771	-9.45	1.31	12	0.47	-2922.00	21055.00	50400	20220915	-45.24	27150	20230913	1.66	50000	-44.80	20230228	27150	1.66	20230913	51900	-46.82	20220913	27150	1.66	20230913	1.60	Y	293490	100	82 억		9894637	N	N	135652	N	00	N
84	20230913	140917	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	27500	-250	5	-0.90	9184789200	335307	83.31	27600	27800	27150	36050	19450	27750	27392.15	11.99	0	-46372	28616	28182	27916	27482	27216	28050	27350	83	8300	100	21090	50	1	82503602	22688	-9.41	1.31	12	0.41	-2922.00	21055.00	50400	20220915	-45.44	27150	20230913	1.29	50000	-45.00	20230228	27150	1.29	20230913	51900	-47.01	20220913	27150	1.29	20230913	1.60	Y	293490	100	82 억		9894637	N	N	135652	N	00	N
85	20230913	130851	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	27400	-350	5	-1.26	7653711950	279496	69.44	27600	27800	27150	36050	19450	27750	27383.95	11.99	0	-45797	28616	28182	27916	27482	27216	28050	27350	83	8300	100	21090	50	1	82503602	22606	-9.38	1.30	12	0.34	-2922.00	21055.00	50400	20220915	-45.63	27150	20230913	0.92	50000	-45.20	20230228	27150	0.92	20230913	51900	-47.21	20220913	27150	0.92	20230913	1.60	Y	293490	100	82 억		9894637	N	N	135652	N	00	N
86	20230913	120916	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	27350	-400	5	-1.44	6571907400	240046	59.64	27600	27800	27150	36050	19450	27750	27377.66	11.99	0	-49140	28616	28182	27916	27482	27216	28050	27350	83	8300	100	21090	50	1	82503602	22565	-9.36	1.30	12	0.29	-2922.00	21055.00	50400	20220915	-45.73	27150	20230913	0.74	50000	-45.30	20230228	27150	0.74	20230913	51900	-47.30	20220913	27150	0.74	20230913	1.60	Y	293490	100	82 억		9894637	N	N	135652	N	00	N
87	20230913	110913	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	27350	-400	5	-1.44	5326394450	194434	48.31	27600	27800	27150	36050	19450	27750	27394.32	11.99	0	-47321	28616	28182	27916	27482	27216	28050	27350	83	8300	100	21090	50	1	82503602	22565	-9.36	1.30	12	0.24	-2922.00	21055.00	50400	20220915	-45.73	27150	20230913	0.74	50000	-45.30	20230228	27150	0.74	20230913	51900	-47.30	20220913	27150	0.74	20230913	1.60	Y	293490	100	82 억		9894637	N	N	135652	N	00	N
88	20230913	100901	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	27550	-200	5	-0.72	4099158950	149757	37.21	27600	27800	27150	36050	19450	27750	27372.01	11.99	0	-52059	28616	28182	27916	27482	27216	28050	27350	83	8300	100	21090	50	1	82503602	22730	-9.43	1.31	12	0.18	-2922.00	21055.00	50400	20220915	-45.34	27150	20230913	1.47	50000	-44.90	20230228	27150	1.47	20230913	51900	-46.92	20220913	27150	1.47	20230913	1.60	Y	293490	100	82 억		9894637	N	N	135652	N	00	N
89	20230913	090854	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27600	-150	5	-0.54	802463200	29072	7.22	27600	27800	27500	36050	19450	27750	27602.50	11.99	0	-5594	28616	28182	27916	27482	27216	28050	27350	83	8300	100	21090	50	1	82503602	22771	-9.45	1.31	12	0.04	-2922.00	21055.00	50400	20220915	-45.24	27350	20230908	0.91	50000	-44.80	20230228	27350	0.91	20230908	51900	-46.82	20220913	27350	0.91	20230908	1.60	Y	293490	100	82 억		9894637	N	N	135652	N	00	N
90	20230912	160851	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27750	50	2	0.18	11196359300	401620	86.89	27850	28350	27650	36000	19400	27700	27878.09	12.01	0	-38226	28966	28332	27966	27332	26966	28200	27200	83	8300	100	21050	50	1	82503602	22895	-9.50	1.32	12	0.49	-2922.00	21055.00	51900	20220913	-46.53	27350	20230908	1.46	50000	-44.50	20230228	27350	1.46	20230908	51900	-46.53	20220913	27350	1.46	20230908	1.61	Y	293490	100	82 억		9905274	N	N	135652	N	00	N
91	20230912	150901	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27750	50	2	0.18	10419697400	373621	80.83	27850	28350	27650	36000	19400	27700	27888.42	12.01	0	-38626	28966	28332	27966	27332	26966	28200	27200	83	8300	100	21050	50	1	82503602	22895	-9.50	1.32	12	0.45	-2922.00	21055.00	51900	20220913	-46.53	27350	20230908	1.46	50000	-44.50	20230228	27350	1.46	20230908	51900	-46.53	20220913	27350	1.46	20230908	1.61	Y	293490	100	82 억		9905274	N	N	127661	N	00	N
92	20230912	140859	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27700	0	3	0.00	8584482600	307417	66.51	27850	28350	27700	36000	19400	27700	27924.56	12.01	0	-23978	28966	28332	27966	27332	26966	28200	27200	83	8300	100	21050	50	1	82503602	22853	-9.48	1.32	12	0.37	-2922.00	21055.00	51900	20220913	-46.63	27350	20230908	1.28	50000	-44.60	20230228	27350	1.28	20230908	51900	-46.63	20220913	27350	1.28	20230908	1.61	Y	293490	100	82 억		9905274	N	N	127661	N	00	N
93	20230912	130848	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27850	150	2	0.54	7144495150	255562	55.29	27850	28350	27700	36000	19400	27700	27956.02	12.01	0	-20633	28966	28332	27966	27332	26966	28200	27200	83	8300	100	21050	50	1	82503602	22977	-9.53	1.32	12	0.31	-2922.00	21055.00	51900	20220913	-46.34	27350	20230908	1.83	50000	-44.30	20230228	27350	1.83	20230908	51900	-46.34	20220913	27350	1.83	20230908	1.61	Y	293490	100	82 억		9905274	N	N	127661	N	00	N
94	20230912	120847	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27900	200	2	0.72	6197335200	221579	47.94	27850	28350	27700	36000	19400	27700	27968.97	12.01	0	-15723	28966	28332	27966	27332	26966	28200	27200	83	8300	100	21050	50	1	82503602	23019	-9.55	1.33	12	0.27	-2922.00	21055.00	51900	20220913	-46.24	27350	20230908	2.01	50000	-44.20	20230228	27350	2.01	20230908	51900	-46.24	20220913	27350	2.01	20230908	1.61	Y	293490	100	82 억		9905274	N	N	127661	N	00	N
95	20230912	110852	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27800	100	2	0.36	4947343800	176660	38.22	27850	28350	27750	36000	19400	27700	28004.90	12.01	0	-8018	28966	28332	27966	27332	26966	28200	27200	83	8300	100	21050	50	1	82503602	22936	-9.51	1.32	12	0.21	-2922.00	21055.00	51900	20220913	-46.44	27350	20230908	1.65	50000	-44.40	20230228	27350	1.65	20230908	51900	-46.44	20220913	27350	1.65	20230908	1.61	Y	293490	100	82 억		9905274	N	N	127661	N	00	N
96	20230912	100843	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27800	100	2	0.36	3619788500	128982	27.90	27850	28350	27800	36000	19400	27700	28064.30	12.01	0	16731	28966	28332	27966	27332	26966	28200	27200	83	8300	100	21050	50	1	82503602	22936	-9.51	1.32	12	0.16	-2922.00	21055.00	51900	20220913	-46.44	27350	20230908	1.65	50000	-44.40	20230228	27350	1.65	20230908	51900	-46.44	20220913	27350	1.65	20230908	1.61	Y	293490	100	82 억		9905274	N	N	127661	N	00	N
97	20230912	090904	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27950	250	2	0.90	542278100	19408	4.20	27850	28050	27850	36000	19400	27700	27941.01	12.01	0	7542	28966	28332	27966	27332	26966	28200	27200	83	8300	100	21050	50	1	82503602	23060	-9.57	1.33	12	0.02	-2922.00	21055.00	51900	20220913	-46.15	27350	20230908	2.19	50000	-44.10	20230228	27350	2.19	20230908	51900	-46.15	20220913	27350	2.19	20230908	1.61	Y	293490	100	82 억		9905274	N	N	127661	N	00	N
98	20230911	160845	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27700	100	2	0.36	12859026300	460108	141.17	27700	28600	27600	35850	19350	27600	27948.20	12.00	0	-49639	28500	28050	27700	27250	26900	27875	27075	83	8250	100	20970	50	1	82503602	22853	-9.48	1.32	12	0.56	-2922.00	21055.00	51900	20220913	-46.63	27350	20230908	1.28	50000	-44.60	20230228	27350	1.28	20230908	51900	-46.63	20220913	27350	1.28	20230908	1.59	Y	293490	100	82 억		9901104	N	N	127661	N	00	N
99	20230911	150850	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27750	150	2	0.54	12233239000	437520	134.24	27700	28600	27600	35850	19350	27600	27960.41	12.00	0	-51953	28500	28050	27700	27250	26900	27875	27075	83	8250	100	20970	50	1	82503602	22895	-9.50	1.32	12	0.53	-2922.00	21055.00	51900	20220913	-46.53	27350	20230908	1.46	50000	-44.50	20230228	27350	1.46	20230908	51900	-46.53	20220913	27350	1.46	20230908	1.59	Y	293490	100	82 억		9901104	N	N	112673	N	00	N
100	20230911	140858	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27600	0	3	0.00	10629880900	379604	116.47	27700	28600	27600	35850	19350	27600	28002.55	12.00	0	-30320	28500	28050	27700	27250	26900	27875	27075	83	8250	100	20970	50	1	82503602	22771	-9.45	1.31	12	0.46	-2922.00	21055.00	51900	20220913	-46.82	27350	20230908	0.91	50000	-44.80	20230228	27350	0.91	20230908	51900	-46.82	20220913	27350	0.91	20230908	1.59	Y	293490	100	82 억		9901104	N	N	112673	N	00	N
101	20230911	130832	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27700	100	2	0.36	9489422850	338380	103.82	27700	28600	27600	35850	19350	27600	28043.69	12.00	0	-18552	28500	28050	27700	27250	26900	27875	27075	83	8250	100	20970	50	1	82503602	22853	-9.48	1.32	12	0.41	-2922.00	21055.00	51900	20220913	-46.63	27350	20230908	1.28	50000	-44.60	20230228	27350	1.28	20230908	51900	-46.63	20220913	27350	1.28	20230908	1.59	Y	293490	100	82 억		9901104	N	N	112673	N	00	N
102	20230911	120848	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27800	200	2	0.72	8344883000	297081	91.15	27700	28600	27700	35850	19350	27600	28089.59	12.00	0	2371	28500	28050	27700	27250	26900	27875	27075	83	8250	100	20970	50	1	82503602	22936	-9.51	1.32	12	0.36	-2922.00	21055.00	51900	20220913	-46.44	27350	20230908	1.65	50000	-44.40	20230228	27350	1.65	20230908	51900	-46.44	20220913	27350	1.65	20230908	1.59	Y	293490	100	82 억		9901104	N	N	112673	N	00	N
103	20230911	110832	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27850	250	2	0.91	7124263150	253142	77.67	27700	28600	27700	35850	19350	27600	28143.35	12.00	0	22443	28500	28050	27700	27250	26900	27875	27075	83	8250	100	20970	50	1	82503602	22977	-9.53	1.32	12	0.31	-2922.00	21055.00	51900	20220913	-46.34	27350	20230908	1.83	50000	-44.30	20230228	27350	1.83	20230908	51900	-46.34	20220913	27350	1.83	20230908	1.59	Y	293490	100	82 억		9901104	N	N	112673	N	00	N
104	20230911	100831	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28100	500	2	1.81	5484691900	194521	59.68	27700	28600	27700	35850	19350	27600	28195.89	12.00	0	45000	28500	28050	27700	27250	26900	27875	27075	83	8250	100	20970	50	1	82503602	23184	-9.62	1.33	12	0.24	-2922.00	21055.00	51900	20220913	-45.86	27350	20230908	2.74	50000	-43.80	20230228	27350	2.74	20230908	51900	-45.86	20220913	27350	2.74	20230908	1.59	Y	293490	100	82 억		9901104	N	N	112673	N	00	N
105	20230911	090830	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28000	400	2	1.45	1112697400	39805	12.21	27700	28100	27700	35850	19350	27600	27953.71	12.00	0	20503	28500	28050	27700	27250	26900	27875	27075	83	8250	100	20970	50	1	82503602	23101	-9.58	1.33	12	0.05	-2922.00	21055.00	51900	20220913	-46.05	27350	20230908	2.38	50000	-44.00	20230228	27350	2.38	20230908	51900	-46.05	20220913	27350	2.38	20230908	1.59	Y	293490	100	82 억		9901104	N	N	112673	N	00	N
106	20230908	160852	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	27600	-300	5	-1.08	8951845050	323773	93.74	28050	28150	27350	36250	19550	27900	27648.63	11.99	0	-108056	29100	28500	28150	27550	27200	28325	27375	83	8350	100	21200	50	1	82503602	22771	-9.45	1.31	12	0.39	-2922.00	21055.00	51900	20220913	-46.82	27350	20230908	0.91	50000	-44.80	20230228	27350	0.91	20230908	51900	-46.82	20220913	27350	0.91	20230908	1.58	Y	293490	100	82 억		9890301	N	N	112613	N	00	N
107	20230908	150852	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	27600	-300	5	-1.08	8445633900	305426	88.43	28050	28150	27350	36250	19550	27900	27651.95	11.99	0	-109989	29100	28500	28150	27550	27200	28325	27375	83	8350	100	21200	50	1	82503602	22771	-9.45	1.31	12	0.37	-2922.00	21055.00	51900	20220913	-46.82	27350	20230908	0.91	50000	-44.80	20230228	27350	0.91	20230908	51900	-46.82	20220913	27350	0.91	20230908	1.58	Y	293490	100	82 억		9890301	N	N	103850	N	00	N
108	20230908	140842	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	27500	-400	5	-1.43	7323255500	264703	76.64	28050	28150	27350	36250	19550	27900	27665.90	11.99	0	-101539	29100	28500	28150	27550	27200	28325	27375	83	8350	100	21200	50	1	82503602	22688	-9.41	1.31	12	0.32	-2922.00	21055.00	51900	20220913	-47.01	27350	20230908	0.55	50000	-45.00	20230228	27350	0.55	20230908	51900	-47.01	20220913	27350	0.55	20230908	1.58	Y	293490	100	82 억		9890301	N	N	103850	N	00	N
109	20230908	130851	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	27650	-250	5	-0.90	4612924750	166114	48.09	28050	28150	27600	36250	19550	27900	27769.61	11.99	0	-41143	29100	28500	28150	27550	27200	28325	27375	83	8350	100	21200	50	1	82503602	22812	-9.46	1.31	12	0.20	-2922.00	21055.00	51900	20220913	-46.72	27600	20230908	0.18	50000	-44.70	20230228	27600	0.18	20230908	51900	-46.72	20220913	27600	0.18	20230908	1.58	Y	293490	100	82 억		9890301	N	N	103850	N	00	N
110	20230908	120903	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	27700	-200	5	-0.72	3531420150	127025	36.78	28050	28150	27600	36250	19550	27900	27800.96	11.99	0	-28015	29100	28500	28150	27550	27200	28325	27375	83	8350	100	21200	50	1	82503602	22853	-9.48	1.32	12	0.15	-2922.00	21055.00	51900	20220913	-46.63	27600	20230908	0.36	50000	-44.60	20230228	27600	0.36	20230908	51900	-46.63	20220913	27600	0.36	20230908	1.58	Y	293490	100	82 억		9890301	N	N	103850	N	00	N
111	20230908	110858	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	27750	-150	5	-0.54	2906879900	104496	30.25	28050	28150	27600	36250	19550	27900	27818.07	11.99	0	-24666	29100	28500	28150	27550	27200	28325	27375	83	8350	100	21200	50	1	82503602	22895	-9.50	1.32	12	0.13	-2922.00	21055.00	51900	20220913	-46.53	27600	20230908	0.54	50000	-44.50	20230228	27600	0.54	20230908	51900	-46.53	20220913	27600	0.54	20230908	1.58	Y	293490	100	82 억		9890301	N	N	103850	N	00	N
112	20230908	100848	55	30.00	KSQ150	신저가	디지털컨텐츠	N	N	N	Y	40	N	27700	-200	5	-0.72	2173135550	78048	22.60	28050	28150	27600	36250	19550	27900	27843.55	11.99	0	-23536	29100	28500	28150	27550	27200	28325	27375	83	8350	100	21200	50	1	82503602	22853	-9.48	1.32	12	0.09	-2922.00	21055.00	51900	20220913	-46.63	27600	20230908	0.36	50000	-44.60	20230228	27600	0.36	20230908	51900	-46.63	20220913	27600	0.36	20230908	1.58	Y	293490	100	82 억		9890301	N	N	103850	N	00	N
113	20230908	090856	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28000	100	2	0.36	278295100	9932	2.88	28050	28150	27900	36250	19550	27900	28020.47	11.99	0	-117	29100	28500	28150	27550	27200	28325	27375	83	8350	100	21200	50	1	82503602	23101	-9.58	1.33	12	0.01	-2922.00	21055.00	51900	20220913	-46.05	27600	20230818	1.45	50000	-44.00	20230228	27600	1.45	20230818	51900	-46.05	20220913	27600	1.45	20230818	1.58	Y	293490	100	82 억		9890301	N	N	103850	N	00	N
114	20230907	160840	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27900	-350	5	-1.24	9648551300	343130	106.66	28200	28750	27800	36700	19800	28250	28120.08	12.08	0	-76446	28916	28582	28316	27982	27716	28450	27850	83	8450	100	21470	50	1	82503602	23019	-9.55	1.33	12	0.42	-2922.00	21055.00	51900	20220913	-46.24	27600	20230818	1.09	50000	-44.20	20230228	27600	1.09	20230818	51900	-46.24	20220913	27600	1.09	20230818	1.57	Y	293490	100	82 억		9962401	N	N	102881	N	00	N
115	20230907	150846	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27850	-400	5	-1.42	8715252300	309669	96.26	28200	28750	27800	36700	19800	28250	28143.76	12.08	0	-65221	28916	28582	28316	27982	27716	28450	27850	83	8450	100	21470	50	1	82503602	22977	-9.53	1.32	12	0.38	-2922.00	21055.00	51900	20220913	-46.34	27600	20230818	0.91	50000	-44.30	20230228	27600	0.91	20230818	51900	-46.34	20220913	27600	0.91	20230818	1.57	Y	293490	100	82 억		9962401	N	N	127705	N	00	N
116	20230907	140844	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27950	-300	5	-1.06	6876932700	243701	75.75	28200	28750	27900	36700	19800	28250	28218.73	12.08	0	-39655	28916	28582	28316	27982	27716	28450	27850	83	8450	100	21470	50	1	82503602	23060	-9.57	1.33	12	0.30	-2922.00	21055.00	51900	20220913	-46.15	27600	20230818	1.27	50000	-44.10	20230228	27600	1.27	20230818	51900	-46.15	20220913	27600	1.27	20230818	1.57	Y	293490	100	82 억		9962401	N	N	127705	N	00	N
117	20230907	130838	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28050	-200	5	-0.71	5591602100	197777	61.48	28200	28750	28050	36700	19800	28250	28272.26	12.08	0	-21388	28916	28582	28316	27982	27716	28450	27850	83	8450	100	21470	50	1	82503602	23142	-9.60	1.33	12	0.24	-2922.00	21055.00	51900	20220913	-45.95	27600	20230818	1.63	50000	-43.90	20230228	27600	1.63	20230818	51900	-45.95	20220913	27600	1.63	20230818	1.57	Y	293490	100	82 억		9962401	N	N	127705	N	00	N
118	20230907	120852	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28050	-200	5	-0.71	4842057950	171126	53.19	28200	28750	28050	36700	19800	28250	28295.28	12.08	0	-8569	28916	28582	28316	27982	27716	28450	27850	83	8450	100	21470	50	1	82503602	23142	-9.60	1.33	12	0.21	-2922.00	21055.00	51900	20220913	-45.95	27600	20230818	1.63	50000	-43.90	20230228	27600	1.63	20230818	51900	-45.95	20220913	27600	1.63	20230818	1.57	Y	293490	100	82 억		9962401	N	N	127705	N	00	N
119	20230907	110842	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28150	-100	5	-0.35	3895660550	137451	42.73	28200	28750	28100	36700	19800	28250	28342.18	12.08	0	2524	28916	28582	28316	27982	27716	28450	27850	83	8450	100	21470	50	1	82503602	23225	-9.63	1.34	12	0.17	-2922.00	21055.00	51900	20220913	-45.76	27600	20230818	1.99	50000	-43.70	20230228	27600	1.99	20230818	51900	-45.76	20220913	27600	1.99	20230818	1.57	Y	293490	100	82 억		9962401	N	N	127705	N	00	N
120	20230907	100843	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28150	-100	5	-0.35	2786192550	98082	30.49	28200	28750	28100	36700	19800	28250	28406.78	12.08	0	13002	28916	28582	28316	27982	27716	28450	27850	83	8450	100	21470	50	1	82503602	23225	-9.63	1.34	12	0.12	-2922.00	21055.00	51900	20220913	-45.76	27600	20230818	1.99	50000	-43.70	20230228	27600	1.99	20230818	51900	-45.76	20220913	27600	1.99	20230818	1.57	Y	293490	100	82 억		9962401	N	N	127705	N	00	N
121	20230907	090857	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28400	150	2	0.53	378496050	13384	4.16	28200	28400	28100	36700	19800	28250	28279.76	12.08	0	1938	28916	28582	28316	27982	27716	28450	27850	83	8450	100	21470	50	1	82503602	23431	-9.72	1.35	12	0.02	-2922.00	21055.00	51900	20220913	-45.28	27600	20230818	2.90	50000	-43.20	20230228	27600	2.90	20230818	51900	-45.28	20220913	27600	2.90	20230818	1.57	Y	293490	100	82 억		9962401	N	N	127705	N	00	N
122	20230906	160844	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28250	-300	5	-1.05	9024574550	319534	138.42	28500	28650	28050	37100	20000	28550	28242.92	12.21	0	-67422	29183	28866	28633	28316	28083	28750	28200	83	8550	100	21690	50	1	82503602	23307	-9.67	1.34	12	0.39	-2922.00	21055.00	51900	20220913	-45.57	27600	20230818	2.36	50000	-43.50	20230228	27600	2.36	20230818	51900	-45.57	20220913	27600	2.36	20230818	1.58	Y	293490	100	82 억		10074580	N	N	127705	N	00	N
123	20230906	150845	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28250	-300	5	-1.05	8334908600	295098	127.84	28500	28650	28050	37100	20000	28550	28244.54	12.21	0	-72741	29183	28866	28633	28316	28083	28750	28200	83	8550	100	21690	50	1	82503602	23307	-9.67	1.34	12	0.36	-2922.00	21055.00	51900	20220913	-45.57	27600	20230818	2.36	50000	-43.50	20230228	27600	2.36	20230818	51900	-45.57	20220913	27600	2.36	20230818	1.58	Y	293490	100	82 억		10074580	N	N	69016	N	00	N
124	20230906	140845	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28250	-300	5	-1.05	6328831700	224030	97.05	28500	28650	28050	37100	20000	28550	28249.93	12.21	0	-69092	29183	28866	28633	28316	28083	28750	28200	83	8550	100	21690	50	1	82503602	23307	-9.67	1.34	12	0.27	-2922.00	21055.00	51900	20220913	-45.57	27600	20230818	2.36	50000	-43.50	20230228	27600	2.36	20230818	51900	-45.57	20220913	27600	2.36	20230818	1.58	Y	293490	100	82 억		10074580	N	N	69016	N	00	N
125	20230906	130834	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28050	-500	5	-1.75	4946961300	174973	75.80	28500	28650	28050	37100	20000	28550	28272.71	12.21	0	-66218	29183	28866	28633	28316	28083	28750	28200	83	8550	100	21690	50	1	82503602	23142	-9.60	1.33	12	0.21	-2922.00	21055.00	51900	20220913	-45.95	27600	20230818	1.63	50000	-43.90	20230228	27600	1.63	20230818	51900	-45.95	20220913	27600	1.63	20230818	1.58	Y	293490	100	82 억		10074580	N	N	69016	N	00	N
126	20230906	120847	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28100	-450	5	-1.58	4197570000	148308	64.25	28500	28650	28100	37100	20000	28550	28303.06	12.21	0	-53782	29183	28866	28633	28316	28083	28750	28200	83	8550	100	21690	50	1	82503602	23184	-9.62	1.33	12	0.18	-2922.00	21055.00	51900	20220913	-45.86	27600	20230818	1.81	50000	-43.80	20230228	27600	1.81	20230818	51900	-45.86	20220913	27600	1.81	20230818	1.58	Y	293490	100	82 억		10074580	N	N	69016	N	00	N
127	20230906	110855	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28200	-350	5	-1.23	3180639350	112217	48.61	28500	28650	28150	37100	20000	28550	28343.65	12.21	0	-34623	29183	28866	28633	28316	28083	28750	28200	83	8550	100	21690	50	1	82503602	23266	-9.65	1.34	12	0.14	-2922.00	21055.00	51900	20220913	-45.66	27600	20230818	2.17	50000	-43.60	20230228	27600	2.17	20230818	51900	-45.66	20220913	27600	2.17	20230818	1.58	Y	293490	100	82 억		10074580	N	N	69016	N	00	N
128	20230906	100830	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28350	-200	5	-0.70	1622379050	57047	24.71	28500	28650	28350	37100	20000	28550	28439.34	12.21	0	-20059	29183	28866	28633	28316	28083	28750	28200	83	8550	100	21690	50	1	82503602	23390	-9.70	1.35	12	0.07	-2922.00	21055.00	51900	20220913	-45.38	27600	20230818	2.72	50000	-43.30	20230228	27600	2.72	20230818	51900	-45.38	20220913	27600	2.72	20230818	1.58	Y	293490	100	82 억		10074580	N	N	69016	N	00	N
129	20230906	090833	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28550	0	3	0.00	395466050	13920	6.03	28500	28550	28350	37100	20000	28550	28409.92	12.21	0	-3075	29183	28866	28633	28316	28083	28750	28200	83	8550	100	21690	50	1	82503602	23555	-9.77	1.36	12	0.02	-2922.00	21055.00	51900	20220913	-44.99	27600	20230818	3.44	50000	-42.90	20230228	27600	3.44	20230818	51900	-44.99	20220913	27600	3.44	20230818	1.58	Y	293490	100	82 억		10074580	N	N	69016	N	00	N
130	20230905	160834	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28550	-150	5	-0.52	6576421800	229277	77.79	28850	28950	28400	37300	20100	28700	28683.51	12.29	0	-46877	29166	28932	28616	28382	28066	29050	28500	83	8600	100	21810	50	1	82503602	23555	-9.77	1.36	12	0.28	-2922.00	21055.00	51900	20220913	-44.99	27600	20230818	3.44	50000	-42.90	20230228	27600	3.44	20230818	51900	-44.99	20220913	27600	3.44	20230818	1.58	Y	293490	100	82 억		10142462	N	N	69016	N	00	N
131	20230905	150846	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28600	-100	5	-0.35	6307372500	219861	74.59	28850	28950	28400	37300	20100	28700	28688.00	12.29	0	-48586	29166	28932	28616	28382	28066	29050	28500	83	8600	100	21810	50	1	82503602	23596	-9.79	1.36	12	0.27	-2922.00	21055.00	51900	20220913	-44.89	27600	20230818	3.62	50000	-42.80	20230228	27600	3.62	20230818	51900	-44.89	20220913	27600	3.62	20230818	1.58	Y	293490	100	82 억		10142462	N	N	104309	N	00	N
132	20230905	140845	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28600	-100	5	-0.35	5445190650	189692	64.36	28850	28950	28400	37300	20100	28700	28705.43	12.29	0	-33789	29166	28932	28616	28382	28066	29050	28500	83	8600	100	21810	50	1	82503602	23596	-9.79	1.36	12	0.23	-2922.00	21055.00	51900	20220913	-44.89	27600	20230818	3.62	50000	-42.80	20230228	27600	3.62	20230818	51900	-44.89	20220913	27600	3.62	20230818	1.58	Y	293490	100	82 억		10142462	N	N	104309	N	00	N
133	20230905	130825	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28650	-50	5	-0.17	4997538800	174026	59.04	28850	28950	28400	37300	20100	28700	28717.20	12.29	0	-31481	29166	28932	28616	28382	28066	29050	28500	83	8600	100	21810	50	1	82503602	23637	-9.80	1.36	12	0.21	-2922.00	21055.00	51900	20220913	-44.80	27600	20230818	3.80	50000	-42.70	20230228	27600	3.80	20230818	51900	-44.80	20220913	27600	3.80	20230818	1.58	Y	293490	100	82 억		10142462	N	N	104309	N	00	N
134	20230905	120828	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28750	50	2	0.17	4125623900	143744	48.77	28850	28950	28400	37300	20100	28700	28701.19	12.29	0	-19312	29166	28932	28616	28382	28066	29050	28500	83	8600	100	21810	50	1	82503602	23720	-9.84	1.37	12	0.17	-2922.00	21055.00	51900	20220913	-44.61	27600	20230818	4.17	50000	-42.50	20230228	27600	4.17	20230818	51900	-44.61	20220913	27600	4.17	20230818	1.58	Y	293490	100	82 억		10142462	N	N	104309	N	00	N
135	20230905	110835	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28850	150	2	0.52	3340086550	116476	39.52	28850	28950	28400	37300	20100	28700	28676.18	12.29	0	-14835	29166	28932	28616	28382	28066	29050	28500	83	8600	100	21810	50	1	82503602	23802	-9.87	1.37	12	0.14	-2922.00	21055.00	51900	20220913	-44.41	27600	20230818	4.53	50000	-42.30	20230228	27600	4.53	20230818	51900	-44.41	20220913	27600	4.53	20230818	1.58	Y	293490	100	82 억		10142462	N	N	104309	N	00	N
136	20230905	100825	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28550	-150	5	-0.52	1842591150	64386	21.84	28850	28950	28400	37300	20100	28700	28617.89	12.29	0	-10366	29166	28932	28616	28382	28066	29050	28500	83	8600	100	21810	50	1	82503602	23555	-9.77	1.36	12	0.08	-2922.00	21055.00	51900	20220913	-44.99	27600	20230818	3.44	50000	-42.90	20230228	27600	3.44	20230818	51900	-44.99	20220913	27600	3.44	20230818	1.58	Y	293490	100	82 억		10142462	N	N	104309	N	00	N
137	20230905	090824	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28800	100	2	0.35	371556550	12869	4.37	28850	28950	28750	37300	20100	28700	28872.22	12.29	0	1350	29166	28932	28616	28382	28066	29050	28500	83	8600	100	21810	50	1	82503602	23761	-9.86	1.37	12	0.02	-2922.00	21055.00	51900	20220913	-44.51	27600	20230818	4.35	50000	-42.40	20230228	27600	4.35	20230818	51900	-44.51	20220913	27600	4.35	20230818	1.58	Y	293490	100	82 억		10142462	N	N	104309	N	00	N
138	20230904	160821	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28700	300	2	1.06	8387836200	293354	109.64	28450	28850	28300	36900	19900	28400	28592.75	12.33	0	-179	29200	28800	28400	28000	27600	29000	28200	82	8500	100	21580	50	1	82495932	23676	-9.82	1.36	12	0.36	-2922.00	21055.00	51900	20220901	-44.70	27600	20230818	3.99	50000	-42.60	20230228	27600	3.99	20230818	51900	-44.70	20220913	27600	3.99	20230818	1.54	Y	293490	100	82 억		10167887	N	N	104309	N	00	N
139	20230904	150808	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28650	250	2	0.88	7965259550	278626	104.13	28450	28850	28300	36900	19900	28400	28587.64	12.33	0	-1310	29200	28800	28400	28000	27600	29000	28200	82	8500	100	21580	50	1	82495932	23635	-9.80	1.36	12	0.34	-2922.00	21055.00	51900	20220901	-44.80	27600	20230818	3.80	50000	-42.70	20230228	27600	3.80	20230818	51900	-44.80	20220913	27600	3.80	20230818	1.54	Y	293490	100	82 억		10167887	N	N	95324	N	00	N
140	20230904	140806	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28750	350	2	1.23	6425512750	224971	84.08	28450	28850	28300	36900	19900	28400	28561.52	12.33	0	778	29200	28800	28400	28000	27600	29000	28200	82	8500	100	21580	50	1	82495932	23718	-9.84	1.37	12	0.27	-2922.00	21055.00	51900	20220901	-44.61	27600	20230818	4.17	50000	-42.50	20230228	27600	4.17	20230818	51900	-44.61	20220913	27600	4.17	20230818	1.54	Y	293490	100	82 억		10167887	N	N	95324	N	00	N
141	20230904	130817	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28700	300	2	1.06	4930902400	172916	64.63	28450	28800	28300	36900	19900	28400	28516.17	12.33	0	1533	29200	28800	28400	28000	27600	29000	28200	82	8500	100	21580	50	1	82495932	23676	-9.82	1.36	12	0.21	-2922.00	21055.00	51900	20220901	-44.70	27600	20230818	3.99	50000	-42.60	20230228	27600	3.99	20230818	51900	-44.70	20220913	27600	3.99	20230818	1.54	Y	293490	100	82 억		10167887	N	N	95324	N	00	N
142	20230904	120803	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28400	0	3	0.00	3284230100	115189	43.05	28450	28800	28300	36900	19900	28400	28511.66	12.33	0	3242	29200	28800	28400	28000	27600	29000	28200	82	8500	100	21580	50	1	82495932	23429	-9.72	1.35	12	0.14	-2922.00	21055.00	51900	20220901	-45.28	27600	20230818	2.90	50000	-43.20	20230228	27600	2.90	20230818	51900	-45.28	20220913	27600	2.90	20230818	1.54	Y	293490	100	82 억		10167887	N	N	95324	N	00	N
143	20230904	110748	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28400	0	3	0.00	2803067000	98299	36.74	28450	28800	28300	36900	19900	28400	28515.72	12.33	0	6808	29200	28800	28400	28000	27600	29000	28200	82	8500	100	21580	50	1	82495932	23429	-9.72	1.35	12	0.12	-2922.00	21055.00	51900	20220901	-45.28	27600	20230818	2.90	50000	-43.20	20230228	27600	2.90	20230818	51900	-45.28	20220913	27600	2.90	20230818	1.54	Y	293490	100	82 억		10167887	N	N	95324	N	00	N
144	20230904	100753	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28400	0	3	0.00	1605682150	56111	20.97	28450	28800	28400	36900	19900	28400	28616.17	12.33	0	6450	29200	28800	28400	28000	27600	29000	28200	82	8500	100	21580	50	1	82495932	23429	-9.72	1.35	12	0.07	-2922.00	21055.00	51900	20220901	-45.28	27600	20230818	2.90	50000	-43.20	20230228	27600	2.90	20230818	51900	-45.28	20220913	27600	2.90	20230818	1.54	Y	293490	100	82 억		10167887	N	N	95324	N	00	N
145	20230904	090807	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28600	200	2	0.70	239514600	8381	3.13	28450	28700	28450	36900	19900	28400	28578.28	12.33	0	-371	29200	28800	28400	28000	27600	29000	28200	82	8500	100	21580	50	1	82495932	23594	-9.79	1.36	12	0.01	-2922.00	21055.00	51900	20220901	-44.89	27600	20230818	3.62	50000	-42.80	20230228	27600	3.62	20230818	51900	-44.89	20220913	27600	3.62	20230818	1.54	Y	293490	100	82 억		10167887	N	N	95324	N	00	N
146	20230901	160758	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28400	-50	5	-0.18	7516788050	263827	48.58	28300	28800	28000	36950	19950	28450	28491.46	12.32	0	7003	30016	29232	28716	27932	27416	28975	27675	82	8500	100	21620	50	1	82495932	23429	-9.72	1.35	12	0.32	-2922.00	21055.00	52800	20220831	-46.21	27600	20230818	2.90	50000	-43.20	20230228	27600	2.90	20230818	51900	-45.28	20220901	27600	2.90	20230818	1.56	Y	293490	100	82 억		10164622	N	N	95008	N	00	N
147	20230901	150809	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28400	-50	5	-0.18	7117456300	249772	45.99	28300	28800	28000	36950	19950	28450	28495.81	12.32	0	11800	30016	29232	28716	27932	27416	28975	27675	82	8500	100	21620	50	1	82495932	23429	-9.72	1.35	12	0.30	-2922.00	21055.00	52800	20220831	-46.21	27600	20230818	2.90	50000	-43.20	20230228	27600	2.90	20230818	51900	-45.28	20220901	27600	2.90	20230818	1.56	Y	293490	100	82 억		10164622	N	N	228310	N	00	N
148	20230901	140809	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28400	-50	5	-0.18	6586899700	231094	42.55	28300	28800	28000	36950	19950	28450	28503.12	12.32	0	13809	30016	29232	28716	27932	27416	28975	27675	82	8500	100	21620	50	1	82495932	23429	-9.72	1.35	12	0.28	-2922.00	21055.00	52800	20220831	-46.21	27600	20230818	2.90	50000	-43.20	20230228	27600	2.90	20230818	51900	-45.28	20220901	27600	2.90	20230818	1.56	Y	293490	100	82 억		10164622	N	N	228310	N	00	N
149	20230901	130745	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28450	0	3	0.00	5554093550	194723	35.85	28300	28800	28000	36950	19950	28450	28523.05	12.32	0	19072	30016	29232	28716	27932	27416	28975	27675	82	8500	100	21620	50	1	82495932	23470	-9.74	1.35	12	0.24	-2922.00	21055.00	52800	20220831	-46.12	27600	20230818	3.08	50000	-43.10	20230228	27600	3.08	20230818	51900	-45.18	20220901	27600	3.08	20230818	1.56	Y	293490	100	82 억		10164622	N	N	228310	N	00	N
150	20230901	120756	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28500	50	2	0.18	4566483750	160065	29.47	28300	28800	28000	36950	19950	28450	28528.93	12.32	0	21868	30016	29232	28716	27932	27416	28975	27675	82	8500	100	21620	50	1	82495932	23511	-9.75	1.35	12	0.19	-2922.00	21055.00	52800	20220831	-46.02	27600	20230818	3.26	50000	-43.00	20230228	27600	3.26	20230818	51900	-45.09	20220901	27600	3.26	20230818	1.56	Y	293490	100	82 억		10164622	N	N	228310	N	00	N
151	20230901	110755	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28600	150	2	0.53	3702194000	129795	23.90	28300	28800	28000	36950	19950	28450	28523.39	12.32	0	29034	30016	29232	28716	27932	27416	28975	27675	82	8500	100	21620	50	1	82495932	23594	-9.79	1.36	12	0.16	-2922.00	21055.00	52800	20220831	-45.83	27600	20230818	3.62	50000	-42.80	20230228	27600	3.62	20230818	51900	-44.89	20220901	27600	3.62	20230818	1.56	Y	293490	100	82 억		10164622	N	N	228310	N	00	N
152	20230901	100750	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28650	200	2	0.70	2716447450	95418	17.57	28300	28700	28000	36950	19950	28450	28468.92	12.32	0	25155	30016	29232	28716	27932	27416	28975	27675	82	8500	100	21620	50	1	82495932	23635	-9.80	1.36	12	0.12	-2922.00	21055.00	52800	20220831	-45.74	27600	20230818	3.80	50000	-42.70	20230228	27600	3.80	20230818	51900	-44.80	20220901	27600	3.80	20230818	1.56	Y	293490	100	82 억		10164622	N	N	228310	N	00	N
153	20230901	090739	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	28350	-100	5	-0.35	696398500	24736	4.55	28300	28400	28000	36950	19950	28450	28153.24	12.32	0	90	30016	29232	28716	27932	27416	28975	27675	82	8500	100	21620	50	1	82495932	23388	-9.70	1.35	12	0.03	-2922.00	21055.00	52800	20220831	-46.31	27600	20230818	2.72	50000	-43.30	20230228	27600	2.72	20230818	51900	-45.38	20220901	27600	2.72	20230818	1.56	Y	293490	100	82 억		10164622	N	N	228310	N	00	N