KissMeData/293490/price/prices-20240201.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	20240229	161043	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23450	-900	5	-3.70	10993343000	463541	237.58	24200	24300	23450	31650	17050	24350	23717.76	11.63	0	-182528	24916	24632	24466	24182	24016	24575	24125	83	7300	100	18500	50	1	82531746	19354	-8.03	1.11	12	0.56	-2922.00	21055.00	50000	20230228	-53.10	22600	20231020	3.76	27700	-15.34	20240112	23450	0.00	20240229	48900	-52.04	20230302	22600	3.76	20231020	1.49	N	293490	100	82 억		9596676	N	N	4953	N	00	N
3	20240229	151048	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23600	-750	5	-3.08	9144486850	384771	197.21	24200	24300	23550	31650	17050	24350	23766.05	11.63	0	-151453	24916	24632	24466	24182	24016	24575	24125	83	7300	100	18500	50	1	82531746	19477	-8.08	1.12	12	0.47	-2922.00	21055.00	50000	20230228	-52.80	22600	20231020	4.42	27700	-14.80	20240112	23550	0.21	20240229	48900	-51.74	20230302	22600	4.42	20231020	1.49	N	293490	100	82 억		9596676	N	N	3370	N	00	N
4	20240229	141049	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23650	-700	5	-2.87	7645240850	321237	164.64	24200	24300	23600	31650	17050	24350	23799.38	11.63	0	-111150	24916	24632	24466	24182	24016	24575	24125	83	7300	100	18500	50	1	82531746	19519	-8.09	1.12	12	0.39	-2922.00	21055.00	50000	20230228	-52.70	22600	20231020	4.65	27700	-14.62	20240112	23600	0.21	20240229	48900	-51.64	20230302	22600	4.65	20231020	1.49	N	293490	100	82 억		9596676	N	N	3370	N	00	N
5	20240229	131046	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23750	-600	5	-2.46	6471169050	271579	139.19	24200	24300	23650	31650	17050	24350	23827.94	11.63	0	-82501	24916	24632	24466	24182	24016	24575	24125	83	7300	100	18500	50	1	82531746	19601	-8.13	1.13	12	0.33	-2922.00	21055.00	50000	20230228	-52.50	22600	20231020	5.09	27700	-14.26	20240112	23650	0.42	20240229	48900	-51.43	20230302	22600	5.09	20231020	1.49	N	293490	100	82 억		9596676	N	N	3370	N	00	N
6	20240229	121046	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23700	-650	5	-2.67	5435115200	227844	116.78	24200	24300	23650	31650	17050	24350	23854.55	11.63	0	-73831	24916	24632	24466	24182	24016	24575	24125	83	7300	100	18500	50	1	82531746	19560	-8.11	1.13	12	0.28	-2922.00	21055.00	50000	20230228	-52.60	22600	20231020	4.87	27700	-14.44	20240112	23650	0.21	20240229	48900	-51.53	20230302	22600	4.87	20231020	1.49	N	293490	100	82 억		9596676	N	N	3370	N	00	N
7	20240229	111049	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23650	-700	5	-2.87	4604947100	192820	98.83	24200	24300	23650	31650	17050	24350	23882.10	11.63	0	-58864	24916	24632	24466	24182	24016	24575	24125	83	7300	100	18500	50	1	82531746	19519	-8.09	1.12	12	0.23	-2922.00	21055.00	50000	20230228	-52.70	22600	20231020	4.65	27700	-14.62	20240112	23650	0.00	20240229	48900	-51.64	20230302	22600	4.65	20231020	1.49	N	293490	100	82 억		9596676	N	N	3370	N	00	N
8	20240229	101050	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23900	-450	5	-1.85	2471620400	103092	52.84	24200	24300	23800	31650	17050	24350	23974.90	11.63	0	-45339	24916	24632	24466	24182	24016	24575	24125	83	7300	100	18500	50	1	82531746	19725	-8.18	1.14	12	0.12	-2922.00	21055.00	50000	20230228	-52.20	22600	20231020	5.75	27700	-13.72	20240112	23800	0.42	20240229	48900	-51.12	20230302	22600	5.75	20231020	1.49	N	293490	100	82 억		9596676	N	N	3370	N	00	N
9	20240229	091048	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24100	-250	5	-1.03	601424350	24931	12.78	24200	24300	24000	31650	17050	24350	24123.56	11.63	0	-9941	24916	24632	24466	24182	24016	24575	24125	83	7300	100	18500	50	1	82531746	19890	-8.25	1.14	12	0.03	-2922.00	21055.00	50000	20230228	-51.80	22600	20231020	6.64	27700	-13.00	20240112	24000	0.42	20240229	48900	-50.72	20230302	22600	6.64	20231020	1.49	N	293490	100	82 억		9596676	N	N	3370	N	00	N
10	20240228	160946	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24350	-100	5	-0.41	4742699150	193722	101.04	24350	24750	24300	31750	17150	24450	24482.19	11.61	0	-1995	24916	24682	24416	24182	23916	24800	24300	83	7300	100	18580	50	1	82531746	20096	-8.33	1.16	12	0.23	-2922.00	21055.00	50000	20230228	-51.30	22600	20231020	7.74	27700	-12.09	20240112	24000	1.46	20240201	50000	-51.30	20230228	22600	7.74	20231020	1.50	N	293490	100	82 억		9582222	N	N	3364	N	00	N
11	20240228	150945	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24400	-50	5	-0.20	4292256500	175272	91.42	24350	24750	24300	31750	17150	24450	24489.22	11.61	0	-1613	24916	24682	24416	24182	23916	24800	24300	83	7300	100	18580	50	1	82531746	20138	-8.35	1.16	12	0.21	-2922.00	21055.00	50000	20230228	-51.20	22600	20231020	7.96	27700	-11.91	20240112	24000	1.67	20240201	50000	-51.20	20230228	22600	7.96	20231020	1.50	N	293490	100	82 억		9582222	N	N	2025	N	00	N
12	20240228	141046	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24400	-50	5	-0.20	3649626950	148897	77.66	24350	24750	24300	31750	17150	24450	24511.27	11.61	0	4367	24916	24682	24416	24182	23916	24800	24300	83	7300	100	18580	50	1	82531746	20138	-8.35	1.16	12	0.18	-2922.00	21055.00	50000	20230228	-51.20	22600	20231020	7.96	27700	-11.91	20240112	24000	1.67	20240201	50000	-51.20	20230228	22600	7.96	20231020	1.50	N	293490	100	82 억		9582222	N	N	2025	N	00	N
13	20240228	131043	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24550	100	2	0.41	2797431500	114017	59.47	24350	24750	24300	31750	17150	24450	24535.56	11.61	0	4103	24916	24682	24416	24182	23916	24800	24300	83	7300	100	18580	50	1	82531746	20262	-8.40	1.17	12	0.14	-2922.00	21055.00	50000	20230228	-50.90	22600	20231020	8.63	27700	-11.37	20240112	24000	2.29	20240201	50000	-50.90	20230228	22600	8.63	20231020	1.50	N	293490	100	82 억		9582222	N	N	2025	N	00	N
14	20240228	121050	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24550	100	2	0.41	2442976050	99558	51.93	24350	24750	24300	31750	17150	24450	24538.62	11.61	0	7066	24916	24682	24416	24182	23916	24800	24300	83	7300	100	18580	50	1	82531746	20262	-8.40	1.17	12	0.12	-2922.00	21055.00	50000	20230228	-50.90	22600	20231020	8.63	27700	-11.37	20240112	24000	2.29	20240201	50000	-50.90	20230228	22600	8.63	20231020	1.50	N	293490	100	82 억		9582222	N	N	2025	N	00	N
15	20240228	111005	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24650	200	2	0.82	2083645350	84912	44.29	24350	24750	24300	31750	17150	24450	24539.36	11.61	0	9478	24916	24682	24416	24182	23916	24800	24300	83	7300	100	18580	50	1	82531746	20344	-8.44	1.17	12	0.10	-2922.00	21055.00	50000	20230228	-50.70	22600	20231020	9.07	27700	-11.01	20240112	24000	2.71	20240201	50000	-50.70	20230228	22600	9.07	20231020	1.50	N	293490	100	82 억		9582222	N	N	2025	N	00	N
16	20240228	101047	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24600	150	2	0.61	1279564150	52296	27.28	24350	24600	24300	31750	17150	24450	24467.88	11.61	0	5780	24916	24682	24416	24182	23916	24800	24300	83	7300	100	18580	50	1	82531746	20303	-8.42	1.17	12	0.06	-2922.00	21055.00	50000	20230228	-50.80	22600	20231020	8.85	27700	-11.19	20240112	24000	2.50	20240201	50000	-50.80	20230228	22600	8.85	20231020	1.50	N	293490	100	82 억		9582222	N	N	2025	N	00	N
17	20240228	091050	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24450	0	3	0.00	384958900	15755	8.22	24350	24600	24300	31750	17150	24450	24433.60	11.61	0	2035	24916	24682	24416	24182	23916	24800	24300	83	7300	100	18580	50	1	82531746	20179	-8.37	1.16	12	0.02	-2922.00	21055.00	50000	20230228	-51.10	22600	20231020	8.19	27700	-11.73	20240112	24000	1.88	20240201	50000	-51.10	20230228	22600	8.19	20231020	1.50	N	293490	100	82 억		9582222	N	N	2025	N	00	N
18	20240227	161044	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24450	100	2	0.41	4651924200	190874	115.41	24250	24650	24150	31650	17050	24350	24371.38	11.64	0	-40192	24783	24566	24333	24116	23883	24450	24000	83	7300	100	18500	50	1	82531746	20179	-8.37	1.16	12	0.23	-2922.00	21055.00	50000	20230228	-51.10	22600	20231020	8.19	27700	-11.73	20240112	24000	1.88	20240201	50000	-51.10	20230228	22600	8.19	20231020	1.48	N	293490	100	82 억		9605726	N	N	2025	N	00	N
19	20240227	151046	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24400	50	2	0.21	4326037350	177536	107.35	24250	24650	24150	31650	17050	24350	24367.10	11.64	0	-39352	24783	24566	24333	24116	23883	24450	24000	83	7300	100	18500	50	1	82531746	20138	-8.35	1.16	12	0.22	-2922.00	21055.00	50000	20230228	-51.20	22600	20231020	7.96	27700	-11.91	20240112	24000	1.67	20240201	50000	-51.20	20230228	22600	7.96	20231020	1.48	N	293490	100	82 억		9605726	N	N	1673	N	00	N
20	20240227	141043	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24400	50	2	0.21	3798261100	155883	94.26	24250	24650	24150	31650	17050	24350	24366.10	11.64	0	-33700	24783	24566	24333	24116	23883	24450	24000	83	7300	100	18500	50	1	82531746	20138	-8.35	1.16	12	0.19	-2922.00	21055.00	50000	20230228	-51.20	22600	20231020	7.96	27700	-11.91	20240112	24000	1.67	20240201	50000	-51.20	20230228	22600	7.96	20231020	1.48	N	293490	100	82 억		9605726	N	N	1673	N	00	N
21	20240227	131005	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24500	150	2	0.62	3130873350	128610	77.77	24250	24600	24150	31650	17050	24350	24343.93	11.64	0	-31519	24783	24566	24333	24116	23883	24450	24000	83	7300	100	18500	50	1	82531746	20220	-8.38	1.16	12	0.16	-2922.00	21055.00	50000	20230228	-51.00	22600	20231020	8.41	27700	-11.55	20240112	24000	2.08	20240201	50000	-51.00	20230228	22600	8.41	20231020	1.48	N	293490	100	82 억		9605726	N	N	1673	N	00	N
22	20240227	121046	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24400	50	2	0.21	2600142650	106966	64.68	24250	24500	24150	31650	17050	24350	24308.12	11.64	0	-31646	24783	24566	24333	24116	23883	24450	24000	83	7300	100	18500	50	1	82531746	20138	-8.35	1.16	12	0.13	-2922.00	21055.00	50000	20230228	-51.20	22600	20231020	7.96	27700	-11.91	20240112	24000	1.67	20240201	50000	-51.20	20230228	22600	7.96	20231020	1.48	N	293490	100	82 억		9605726	N	N	1673	N	00	N
23	20240227	111047	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24350	0	3	0.00	1945342750	80077	48.42	24250	24500	24150	31650	17050	24350	24293.40	11.64	0	-20670	24783	24566	24333	24116	23883	24450	24000	83	7300	100	18500	50	1	82531746	20096	-8.33	1.16	12	0.10	-2922.00	21055.00	50000	20230228	-51.30	22600	20231020	7.74	27700	-12.09	20240112	24000	1.46	20240201	50000	-51.30	20230228	22600	7.74	20231020	1.48	N	293490	100	82 억		9605726	N	N	1673	N	00	N
24	20240227	101041	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24300	-50	5	-0.21	1158793450	47800	28.90	24250	24400	24150	31650	17050	24350	24242.54	11.64	0	-15774	24783	24566	24333	24116	23883	24450	24000	83	7300	100	18500	50	1	82531746	20055	-8.32	1.15	12	0.06	-2922.00	21055.00	50000	20230228	-51.40	22600	20231020	7.52	27700	-12.27	20240112	24000	1.25	20240201	50000	-51.40	20230228	22600	7.52	20231020	1.48	N	293490	100	82 억		9605726	N	N	1673	N	00	N
25	20240227	091046	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24200	-150	5	-0.62	381394350	15707	9.50	24250	24400	24200	31650	17050	24350	24281.81	11.64	0	-378	24783	24566	24333	24116	23883	24450	24000	83	7300	100	18500	50	1	82531746	19973	-8.28	1.15	12	0.02	-2922.00	21055.00	50000	20230228	-51.60	22600	20231020	7.08	27700	-12.64	20240112	24000	0.83	20240201	50000	-51.60	20230228	22600	7.08	20231020	1.48	N	293490	100	82 억		9605726	N	N	1673	N	00	N
26	20240226	161041	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24350	100	2	0.41	3999737350	163999	51.53	24400	24550	24100	31500	17000	24250	24388.87	11.63	0	-19679	24983	24616	24433	24066	23883	24525	23975	83	7250	100	18430	50	1	82531746	20096	-8.33	1.16	12	0.20	-2922.00	21055.00	50000	20230228	-51.30	22600	20231020	7.74	27700	-12.09	20240112	24000	1.46	20240201	50000	-51.30	20230228	22600	7.74	20231020	1.45	N	293490	100	82 억		9599872	N	N	1673	N	00	N
27	20240226	151034	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24350	100	2	0.41	3783503250	155112	48.74	24400	24550	24100	31500	17000	24250	24392.11	11.63	0	-18750	24983	24616	24433	24066	23883	24525	23975	83	7250	100	18430	50	1	82531746	20096	-8.33	1.16	12	0.19	-2922.00	21055.00	50000	20230228	-51.30	22600	20231020	7.74	27700	-12.09	20240112	24000	1.46	20240201	50000	-51.30	20230228	22600	7.74	20231020	1.45	N	293490	100	82 억		9599872	N	N	2668	N	00	N
28	20240226	141039	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24450	200	2	0.82	3069771950	125818	39.53	24400	24550	24100	31500	17000	24250	24398.56	11.63	0	-10445	24983	24616	24433	24066	23883	24525	23975	83	7250	100	18430	50	1	82531746	20179	-8.37	1.16	12	0.15	-2922.00	21055.00	50000	20230228	-51.10	22600	20231020	8.19	27700	-11.73	20240112	24000	1.88	20240201	50000	-51.10	20230228	22600	8.19	20231020	1.45	N	293490	100	82 억		9599872	N	N	2668	N	00	N
29	20240226	131031	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24500	250	2	1.03	2680758950	109910	34.54	24400	24550	24100	31500	17000	24250	24390.55	11.63	0	-4904	24983	24616	24433	24066	23883	24525	23975	83	7250	100	18430	50	1	82531746	20220	-8.38	1.16	12	0.13	-2922.00	21055.00	50000	20230228	-51.00	22600	20231020	8.41	27700	-11.55	20240112	24000	2.08	20240201	50000	-51.00	20230228	22600	8.41	20231020	1.45	N	293490	100	82 억		9599872	N	N	2668	N	00	N
30	20240226	121032	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24450	200	2	0.82	2365080750	97027	30.49	24400	24550	24100	31500	17000	24250	24375.55	11.63	0	-5328	24983	24616	24433	24066	23883	24525	23975	83	7250	100	18430	50	1	82531746	20179	-8.37	1.16	12	0.12	-2922.00	21055.00	50000	20230228	-51.10	22600	20231020	8.19	27700	-11.73	20240112	24000	1.88	20240201	50000	-51.10	20230228	22600	8.19	20231020	1.45	N	293490	100	82 억		9599872	N	N	2668	N	00	N
31	20240226	111029	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24450	200	2	0.82	1967158050	80777	25.38	24400	24550	24100	31500	17000	24250	24353.00	11.63	0	-8282	24983	24616	24433	24066	23883	24525	23975	83	7250	100	18430	50	1	82531746	20179	-8.37	1.16	12	0.10	-2922.00	21055.00	50000	20230228	-51.10	22600	20231020	8.19	27700	-11.73	20240112	24000	1.88	20240201	50000	-51.10	20230228	22600	8.19	20231020	1.45	N	293490	100	82 억		9599872	N	N	2668	N	00	N
32	20240226	101027	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24200	-50	5	-0.21	1317564250	54186	17.03	24400	24450	24100	31500	17000	24250	24315.64	11.63	0	-12726	24983	24616	24433	24066	23883	24525	23975	83	7250	100	18430	50	1	82531746	19973	-8.28	1.15	12	0.07	-2922.00	21055.00	50000	20230228	-51.60	22600	20231020	7.08	27700	-12.64	20240112	24000	0.83	20240201	50000	-51.60	20230228	22600	7.08	20231020	1.45	N	293490	100	82 억		9599872	N	N	2668	N	00	N
33	20240226	091026	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24150	-100	5	-0.41	342267200	14089	4.43	24400	24400	24150	31500	17000	24250	24293.35	11.63	0	-5163	24983	24616	24433	24066	23883	24525	23975	83	7250	100	18430	50	1	82531746	19931	-8.26	1.15	12	0.02	-2922.00	21055.00	50000	20230228	-51.70	22600	20231020	6.86	27700	-12.82	20240112	24000	0.62	20240201	50000	-51.70	20230228	22600	6.86	20231020	1.45	N	293490	100	82 억		9599872	N	N	2668	N	00	N
34	20240223	161026	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24250	-400	5	-1.62	7660487700	314017	124.64	24750	24800	24250	32000	17300	24650	24395.88	11.67	0	-36565	25383	25016	24783	24416	24183	24900	24300	83	7350	100	18730	50	1	82531746	20014	-8.30	1.15	12	0.38	-2922.00	21055.00	50000	20230228	-51.50	22600	20231020	7.30	27700	-12.45	20240112	24000	1.04	20240201	50000	-51.50	20230228	22600	7.30	20231020	1.45	N	293490	100	82 억		9627428	N	N	2668	N	00	N
35	20240223	151020	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24250	-400	5	-1.62	7087310850	290390	115.26	24750	24800	24250	32000	17300	24650	24406.10	11.67	0	-33978	25383	25016	24783	24416	24183	24900	24300	83	7350	100	18730	50	1	82531746	20014	-8.30	1.15	12	0.35	-2922.00	21055.00	50000	20230228	-51.50	22600	20231020	7.30	27700	-12.45	20240112	24000	1.04	20240201	50000	-51.50	20230228	22600	7.30	20231020	1.45	N	293490	100	82 억		9627428	N	N	2188	N	00	N
36	20240223	141022	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24300	-350	5	-1.42	6327114250	259092	102.84	24750	24800	24250	32000	17300	24650	24420.25	11.67	0	-27075	25383	25016	24783	24416	24183	24900	24300	83	7350	100	18730	50	1	82531746	20055	-8.32	1.15	12	0.31	-2922.00	21055.00	50000	20230228	-51.40	22600	20231020	7.52	27700	-12.27	20240112	24000	1.25	20240201	50000	-51.40	20230228	22600	7.52	20231020	1.45	N	293490	100	82 억		9627428	N	N	2188	N	00	N
37	20240223	131019	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24350	-300	5	-1.22	4896535100	200175	79.45	24750	24800	24300	32000	17300	24650	24461.18	11.67	0	-40198	25383	25016	24783	24416	24183	24900	24300	83	7350	100	18730	50	1	82531746	20096	-8.33	1.16	12	0.24	-2922.00	21055.00	50000	20230228	-51.30	22600	20231020	7.74	27700	-12.09	20240112	24000	1.46	20240201	50000	-51.30	20230228	22600	7.74	20231020	1.45	N	293490	100	82 억		9627428	N	N	2188	N	00	N
38	20240223	121023	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24450	-200	5	-0.81	3273185050	133536	53.00	24750	24800	24400	32000	17300	24650	24511.52	11.67	0	-14784	25383	25016	24783	24416	24183	24900	24300	83	7350	100	18730	50	1	82531746	20179	-8.37	1.16	12	0.16	-2922.00	21055.00	50000	20230228	-51.10	22600	20231020	8.19	27700	-11.73	20240112	24000	1.88	20240201	50000	-51.10	20230228	22600	8.19	20231020	1.45	N	293490	100	82 억		9627428	N	N	2188	N	00	N
39	20240223	111009	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24450	-200	5	-0.81	2550215250	103960	41.26	24750	24800	24400	32000	17300	24650	24530.62	11.67	0	-11098	25383	25016	24783	24416	24183	24900	24300	83	7350	100	18730	50	1	82531746	20179	-8.37	1.16	12	0.13	-2922.00	21055.00	50000	20230228	-51.10	22600	20231020	8.19	27700	-11.73	20240112	24000	1.88	20240201	50000	-51.10	20230228	22600	8.19	20231020	1.45	N	293490	100	82 억		9627428	N	N	2188	N	00	N
40	20240223	101017	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24450	-200	5	-0.81	1832499700	74699	29.65	24750	24800	24400	32000	17300	24650	24531.62	11.67	0	-10949	25383	25016	24783	24416	24183	24900	24300	83	7350	100	18730	50	1	82531746	20179	-8.37	1.16	12	0.09	-2922.00	21055.00	50000	20230228	-51.10	22600	20231020	8.19	27700	-11.73	20240112	24000	1.88	20240201	50000	-51.10	20230228	22600	8.19	20231020	1.45	N	293490	100	82 억		9627428	N	N	2188	N	00	N
41	20240223	091018	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24450	-200	5	-0.81	708235300	28810	11.43	24750	24800	24450	32000	17300	24650	24582.73	11.67	0	-11531	25383	25016	24783	24416	24183	24900	24300	83	7350	100	18730	50	1	82531746	20179	-8.37	1.16	12	0.03	-2922.00	21055.00	50000	20230228	-51.10	22600	20231020	8.19	27700	-11.73	20240112	24000	1.88	20240201	50000	-51.10	20230228	22600	8.19	20231020	1.45	N	293490	100	82 억		9627428	N	N	2188	N	00	N
42	20240222	161006	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24650	-300	5	-1.20	6157637700	248366	131.79	24950	25150	24550	32400	17500	24950	24792.78	11.77	0	-87811	25550	25250	25000	24700	24450	25400	24850	83	7450	100	18960	50	1	82531746	20344	-8.44	1.17	12	0.30	-2922.00	21055.00	50000	20230228	-50.70	22600	20231020	9.07	27700	-11.01	20240112	24000	2.71	20240201	50000	-50.70	20230228	22600	9.07	20231020	1.44	N	293490	100	82 억		9712706	N	N	2188	N	00	N
43	20240222	151016	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24650	-300	5	-1.20	5895687600	237737	126.15	24950	25150	24550	32400	17500	24950	24799.20	11.77	0	-85070	25550	25250	25000	24700	24450	25400	24850	83	7450	100	18960	50	1	82531746	20344	-8.44	1.17	12	0.29	-2922.00	21055.00	50000	20230228	-50.70	22600	20231020	9.07	27700	-11.01	20240112	24000	2.71	20240201	50000	-50.70	20230228	22600	9.07	20231020	1.44	N	293490	100	82 억		9712706	N	N	3391	N	00	N
44	20240222	141012	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24750	-200	5	-0.80	4137790200	166410	88.30	24950	25150	24700	32400	17500	24950	24865.03	11.77	0	-58531	25550	25250	25000	24700	24450	25400	24850	83	7450	100	18960	50	1	82531746	20427	-8.47	1.18	12	0.20	-2922.00	21055.00	50000	20230228	-50.50	22600	20231020	9.51	27700	-10.65	20240112	24000	3.12	20240201	50000	-50.50	20230228	22600	9.51	20231020	1.44	N	293490	100	82 억		9712706	N	N	3391	N	00	N
45	20240222	130957	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24800	-150	5	-0.60	2590297300	104020	55.20	24950	25150	24750	32400	17500	24950	24901.92	11.77	0	-25559	25550	25250	25000	24700	24450	25400	24850	83	7450	100	18960	50	1	82531746	20468	-8.49	1.18	12	0.13	-2922.00	21055.00	50000	20230228	-50.40	22600	20231020	9.73	27700	-10.47	20240112	24000	3.33	20240201	50000	-50.40	20230228	22600	9.73	20231020	1.44	N	293490	100	82 억		9712706	N	N	3391	N	00	N
46	20240222	121009	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24900	-50	5	-0.20	2219158250	89091	47.28	24950	25150	24750	32400	17500	24950	24908.89	11.77	0	-16112	25550	25250	25000	24700	24450	25400	24850	83	7450	100	18960	50	1	82531746	20550	-8.52	1.18	12	0.11	-2922.00	21055.00	50000	20230228	-50.20	22600	20231020	10.18	27700	-10.11	20240112	24000	3.75	20240201	50000	-50.20	20230228	22600	10.18	20231020	1.44	N	293490	100	82 억		9712706	N	N	3391	N	00	N
47	20240222	111008	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24950	0	3	0.00	1859498400	74658	39.62	24950	25150	24750	32400	17500	24950	24906.89	11.77	0	-13559	25550	25250	25000	24700	24450	25400	24850	83	7450	100	18960	50	1	82531746	20592	-8.54	1.18	12	0.09	-2922.00	21055.00	50000	20230228	-50.10	22600	20231020	10.40	27700	-9.93	20240112	24000	3.96	20240201	50000	-50.10	20230228	22600	10.40	20231020	1.44	N	293490	100	82 억		9712706	N	N	3391	N	00	N
48	20240222	100958	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24850	-100	5	-0.40	1457150200	58514	31.05	24950	25150	24750	32400	17500	24950	24902.59	11.77	0	-10262	25550	25250	25000	24700	24450	25400	24850	83	7450	100	18960	50	1	82531746	20509	-8.50	1.18	12	0.07	-2922.00	21055.00	50000	20230228	-50.30	22600	20231020	9.96	27700	-10.29	20240112	24000	3.54	20240201	50000	-50.30	20230228	22600	9.96	20231020	1.44	N	293490	100	82 억		9712706	N	N	3391	N	00	N
49	20240222	091016	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24900	-50	5	-0.20	321572800	12858	6.82	24950	25150	24900	32400	17500	24950	25009.55	11.77	0	-5733	25550	25250	25000	24700	24450	25400	24850	83	7450	100	18960	50	1	82531746	20550	-8.52	1.18	12	0.02	-2922.00	21055.00	50000	20230228	-50.20	22600	20231020	10.18	27700	-10.11	20240112	24000	3.75	20240201	50000	-50.20	20230228	22600	10.18	20231020	1.44	N	293490	100	82 억		9712706	N	N	3391	N	00	N
50	20240221	161003	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24950	-50	5	-0.20	4687406300	187380	101.02	24800	25300	24750	32500	17500	25000	25015.56	11.76	0	-18077	25566	25282	25066	24782	24566	25175	24675	83	7500	100	19000	50	1	82531746	20592	-8.54	1.18	12	0.23	-2922.00	21055.00	50000	20230228	-50.10	22600	20231020	10.40	27700	-9.93	20240112	24000	3.96	20240201	50000	-50.10	20230228	22600	10.40	20231020	1.44	N	293490	100	82 억		9709236	N	N	3391	N	00	N
51	20240221	150954	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24950	-50	5	-0.20	4492295350	179565	96.80	24800	25300	24750	32500	17500	25000	25017.66	11.76	0	-16648	25566	25282	25066	24782	24566	25175	24675	83	7500	100	19000	50	1	82531746	20592	-8.54	1.18	12	0.22	-2922.00	21055.00	50000	20230228	-50.10	22600	20231020	10.40	27700	-9.93	20240112	24000	3.96	20240201	50000	-50.10	20230228	22600	10.40	20231020	1.44	N	293490	100	82 억		9709236	N	N	4475	N	00	N
52	20240221	140955	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25050	50	2	0.20	4015944600	160508	86.53	24800	25300	24750	32500	17500	25000	25020.21	11.76	0	-10877	25566	25282	25066	24782	24566	25175	24675	83	7500	100	19000	50	1	82531746	20674	-8.57	1.19	12	0.19	-2922.00	21055.00	50000	20230228	-49.90	22600	20231020	10.84	27700	-9.57	20240112	24000	4.38	20240201	50000	-49.90	20230228	22600	10.84	20231020	1.44	N	293490	100	82 억		9709236	N	N	4475	N	00	N
53	20240221	130954	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25050	50	2	0.20	3603723150	144079	77.67	24800	25300	24750	32500	17500	25000	25012.13	11.76	0	-12716	25566	25282	25066	24782	24566	25175	24675	83	7500	100	19000	50	1	82531746	20674	-8.57	1.19	12	0.17	-2922.00	21055.00	50000	20230228	-49.90	22600	20231020	10.84	27700	-9.57	20240112	24000	4.38	20240201	50000	-49.90	20230228	22600	10.84	20231020	1.44	N	293490	100	82 억		9709236	N	N	4475	N	00	N
54	20240221	120958	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25150	150	2	0.60	3240076800	129583	69.86	24800	25300	24750	32500	17500	25000	25003.87	11.76	0	-9838	25566	25282	25066	24782	24566	25175	24675	83	7500	100	19000	50	1	82531746	20757	-8.61	1.19	12	0.16	-2922.00	21055.00	50000	20230228	-49.70	22600	20231020	11.28	27700	-9.21	20240112	24000	4.79	20240201	50000	-49.70	20230228	22600	11.28	20231020	1.44	N	293490	100	82 억		9709236	N	N	4475	N	00	N
55	20240221	111003	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25200	200	2	0.80	2636168150	105650	56.96	24800	25250	24750	32500	17500	25000	24951.90	11.76	0	-6368	25566	25282	25066	24782	24566	25175	24675	83	7500	100	19000	50	1	82531746	20798	-8.62	1.20	12	0.13	-2922.00	21055.00	50000	20230228	-49.60	22600	20231020	11.50	27700	-9.03	20240112	24000	5.00	20240201	50000	-49.60	20230228	22600	11.50	20231020	1.44	N	293490	100	82 억		9709236	N	N	4475	N	00	N
56	20240221	100954	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25100	100	2	0.40	1849929600	74343	40.08	24800	25100	24750	32500	17500	25000	24883.71	11.76	0	-8905	25566	25282	25066	24782	24566	25175	24675	83	7500	100	19000	50	1	82531746	20715	-8.59	1.19	12	0.09	-2922.00	21055.00	50000	20230228	-49.80	22600	20231020	11.06	27700	-9.39	20240112	24000	4.58	20240201	50000	-49.80	20230228	22600	11.06	20231020	1.44	N	293490	100	82 억		9709236	N	N	4475	N	00	N
57	20240221	090955	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24950	-50	5	-0.20	423114350	17021	9.18	24800	24950	24800	32500	17500	25000	24858.37	11.76	0	-9052	25566	25282	25066	24782	24566	25175	24675	83	7500	100	19000	50	1	82531746	20592	-8.54	1.18	12	0.02	-2922.00	21055.00	50000	20230228	-50.10	22600	20231020	10.40	27700	-9.93	20240112	24000	3.96	20240201	50000	-50.10	20230228	22600	10.40	20231020	1.44	N	293490	100	82 억		9709236	N	N	4475	N	00	N
58	20240220	160949	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25000	-300	5	-1.19	4627495700	184722	108.20	25300	25350	24850	32850	17750	25300	25051.35	11.76	0	-14338	25833	25566	25383	25116	24933	25525	25075	83	7550	100	19220	50	1	82531746	20633	-8.56	1.19	12	0.22	-2922.00	21055.00	50000	20230228	-50.00	22600	20231020	10.62	27700	-9.75	20240112	24000	4.17	20240201	50000	-50.00	20230228	22600	10.62	20231020	1.45	N	293490	100	82 억		9704829	N	N	4475	N	00	N
59	20240220	150949	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24950	-350	5	-1.38	4343984250	173376	101.55	25300	25350	24850	32850	17750	25300	25055.28	11.76	0	-11953	25833	25566	25383	25116	24933	25525	25075	83	7550	100	19220	50	1	82531746	20592	-8.54	1.18	12	0.21	-2922.00	21055.00	50000	20230228	-50.10	22600	20231020	10.40	27700	-9.93	20240112	24000	3.96	20240201	50000	-50.10	20230228	22600	10.40	20231020	1.45	N	293490	100	82 억		9704829	N	N	1627	N	00	N
60	20240220	140946	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25050	-250	5	-0.99	3708374400	147902	86.63	25300	25350	24850	32850	17750	25300	25073.19	11.76	0	-11652	25833	25566	25383	25116	24933	25525	25075	83	7550	100	19220	50	1	82531746	20674	-8.57	1.19	12	0.18	-2922.00	21055.00	50000	20230228	-49.90	22600	20231020	10.84	27700	-9.57	20240112	24000	4.38	20240201	50000	-49.90	20230228	22600	10.84	20231020	1.45	N	293490	100	82 억		9704829	N	N	1627	N	00	N
61	20240220	130950	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25050	-250	5	-0.99	3323849350	132563	77.65	25300	25350	24850	32850	17750	25300	25073.73	11.76	0	-15639	25833	25566	25383	25116	24933	25525	25075	83	7550	100	19220	50	1	82531746	20674	-8.57	1.19	12	0.16	-2922.00	21055.00	50000	20230228	-49.90	22600	20231020	10.84	27700	-9.57	20240112	24000	4.38	20240201	50000	-49.90	20230228	22600	10.84	20231020	1.45	N	293490	100	82 억		9704829	N	N	1627	N	00	N
62	20240220	120941	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25000	-300	5	-1.19	2917661150	116337	68.14	25300	25350	24850	32850	17750	25300	25079.39	11.76	0	-13878	25833	25566	25383	25116	24933	25525	25075	83	7550	100	19220	50	1	82531746	20633	-8.56	1.19	12	0.14	-2922.00	21055.00	50000	20230228	-50.00	22600	20231020	10.62	27700	-9.75	20240112	24000	4.17	20240201	50000	-50.00	20230228	22600	10.62	20231020	1.45	N	293490	100	82 억		9704829	N	N	1627	N	00	N
63	20240220	110944	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25000	-300	5	-1.19	2221837750	88429	51.80	25300	25350	24900	32850	17750	25300	25125.67	11.76	0	-13961	25833	25566	25383	25116	24933	25525	25075	83	7550	100	19220	50	1	82531746	20633	-8.56	1.19	12	0.11	-2922.00	21055.00	50000	20230228	-50.00	22600	20231020	10.62	27700	-9.75	20240112	24000	4.17	20240201	50000	-50.00	20230228	22600	10.62	20231020	1.45	N	293490	100	82 억		9704829	N	N	1627	N	00	N
64	20240220	100936	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25150	-150	5	-0.59	1150898600	45764	26.81	25300	25350	25050	32850	17750	25300	25148.56	11.76	0	-5033	25833	25566	25383	25116	24933	25525	25075	83	7550	100	19220	50	1	82531746	20757	-8.61	1.19	12	0.06	-2922.00	21055.00	50000	20230228	-49.70	22600	20231020	11.28	27700	-9.21	20240112	24000	4.79	20240201	50000	-49.70	20230228	22600	11.28	20231020	1.45	N	293490	100	82 억		9704829	N	N	1627	N	00	N
65	20240220	090955	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25100	-200	5	-0.79	328470650	13011	7.62	25300	25350	25100	32850	17750	25300	25245.61	11.76	0	-5345	25833	25566	25383	25116	24933	25525	25075	83	7550	100	19220	50	1	82531746	20715	-8.59	1.19	12	0.02	-2922.00	21055.00	50000	20230228	-49.80	22600	20231020	11.06	27700	-9.39	20240112	24000	4.58	20240201	50000	-49.80	20230228	22600	11.06	20231020	1.45	N	293490	100	82 억		9704829	N	N	1627	N	00	N
66	20240219	160950	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25300	-50	5	-0.20	4321900550	170452	91.07	25300	25650	25200	32950	17750	25350	25355.85	11.77	0	-12285	25916	25632	25366	25082	24816	25775	25225	83	7600	100	19260	50	1	82531746	20881	-8.66	1.20	12	0.21	-2922.00	21055.00	50000	20230228	-49.40	22600	20231020	11.95	27700	-8.66	20240112	24000	5.42	20240201	50000	-49.40	20230228	22600	11.95	20231020	1.52	N	293490	100	82 억		9716296	N	N	1627	N	00	N
67	20240219	150954	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25250	-100	5	-0.39	4149132200	163616	87.41	25300	25650	25200	32950	17750	25350	25358.97	11.77	0	-10888	25916	25632	25366	25082	24816	25775	25225	83	7600	100	19260	50	1	82531746	20839	-8.64	1.20	12	0.20	-2922.00	21055.00	50000	20230228	-49.50	22600	20231020	11.73	27700	-8.84	20240112	24000	5.21	20240201	50000	-49.50	20230228	22600	11.73	20231020	1.52	N	293490	100	82 억		9716296	N	N	1918	N	00	N
68	20240219	140953	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25300	-50	5	-0.20	3564192400	140475	75.05	25300	25650	25200	32950	17750	25350	25372.46	11.77	0	-14241	25916	25632	25366	25082	24816	25775	25225	83	7600	100	19260	50	1	82531746	20881	-8.66	1.20	12	0.17	-2922.00	21055.00	50000	20230228	-49.40	22600	20231020	11.95	27700	-8.66	20240112	24000	5.42	20240201	50000	-49.40	20230228	22600	11.95	20231020	1.52	N	293490	100	82 억		9716296	N	N	1918	N	00	N
69	20240219	130951	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25250	-100	5	-0.39	3178116750	125203	66.89	25300	25650	25200	32950	17750	25350	25383.75	11.77	0	-9996	25916	25632	25366	25082	24816	25775	25225	83	7600	100	19260	50	1	82531746	20839	-8.64	1.20	12	0.15	-2922.00	21055.00	50000	20230228	-49.50	22600	20231020	11.73	27700	-8.84	20240112	24000	5.21	20240201	50000	-49.50	20230228	22600	11.73	20231020	1.52	N	293490	100	82 억		9716296	N	N	1918	N	00	N
70	20240219	120950	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25300	-50	5	-0.20	2684480950	105660	56.45	25300	25650	25200	32950	17750	25350	25406.87	11.77	0	68	25916	25632	25366	25082	24816	25775	25225	83	7600	100	19260	50	1	82531746	20881	-8.66	1.20	12	0.13	-2922.00	21055.00	50000	20230228	-49.40	22600	20231020	11.95	27700	-8.66	20240112	24000	5.42	20240201	50000	-49.40	20230228	22600	11.95	20231020	1.52	N	293490	100	82 억		9716296	N	N	1918	N	00	N
71	20240219	110947	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25250	-100	5	-0.39	2346908450	92278	49.30	25300	25650	25200	32950	17750	25350	25433.16	11.77	0	289	25916	25632	25366	25082	24816	25775	25225	83	7600	100	19260	50	1	82531746	20839	-8.64	1.20	12	0.11	-2922.00	21055.00	50000	20230228	-49.50	22600	20231020	11.73	27700	-8.84	20240112	24000	5.21	20240201	50000	-49.50	20230228	22600	11.73	20231020	1.52	N	293490	100	82 억		9716296	N	N	1918	N	00	N
72	20240219	100943	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25400	50	2	0.20	1638656800	64325	34.37	25300	25650	25200	32950	17750	25350	25474.94	11.77	0	1979	25916	25632	25366	25082	24816	25775	25225	83	7600	100	19260	50	1	82531746	20963	-8.69	1.21	12	0.08	-2922.00	21055.00	50000	20230228	-49.20	22600	20231020	12.39	27700	-8.30	20240112	24000	5.83	20240201	50000	-49.20	20230228	22600	12.39	20231020	1.52	N	293490	100	82 억		9716296	N	N	1918	N	00	N
73	20240219	090944	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25500	150	2	0.59	403423300	15867	8.48	25300	25500	25200	32950	17750	25350	25426.03	11.77	0	-1402	25916	25632	25366	25082	24816	25775	25225	83	7600	100	19260	50	1	82531746	21046	-8.73	1.21	12	0.02	-2922.00	21055.00	50000	20230228	-49.00	22600	20231020	12.83	27700	-7.94	20240112	24000	6.25	20240201	50000	-49.00	20230228	22600	12.83	20231020	1.52	N	293490	100	82 억		9716296	N	N	1918	N	00	N
74	20240216	160936	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25350	250	2	1.00	4717960200	186624	50.37	25200	25650	25100	32600	17600	25100	25280.45	11.72	0	56138	25800	25450	25200	24850	24600	25325	24725	83	7500	100	19070	50	1	82531746	20922	-8.68	1.20	12	0.23	-2922.00	21055.00	50000	20230228	-49.30	22600	20231020	12.17	27700	-8.48	20240112	24000	5.62	20240201	50000	-49.30	20230228	22600	12.17	20231020	1.52	N	293490	100	82 억		9672765	N	N	1918	N	00	N
75	20240216	150944	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25300	200	2	0.80	4449216650	176014	47.51	25200	25650	25100	32600	17600	25100	25277.63	11.72	0	51126	25800	25450	25200	24850	24600	25325	24725	83	7500	100	19070	50	1	82531746	20881	-8.66	1.20	12	0.21	-2922.00	21055.00	50000	20230228	-49.40	22600	20231020	11.95	27700	-8.66	20240112	24000	5.42	20240201	50000	-49.40	20230228	22600	11.95	20231020	1.52	N	293490	100	82 억		9672765	N	N	3920	N	00	N
76	20240216	140948	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25350	250	2	1.00	3719857700	147202	39.73	25200	25650	25100	32600	17600	25100	25270.43	11.72	0	41645	25800	25450	25200	24850	24600	25325	24725	83	7500	100	19070	50	1	82531746	20922	-8.68	1.20	12	0.18	-2922.00	21055.00	50000	20230228	-49.30	22600	20231020	12.17	27700	-8.48	20240112	24000	5.62	20240201	50000	-49.30	20230228	22600	12.17	20231020	1.52	N	293490	100	82 억		9672765	N	N	3920	N	00	N
77	20240216	130943	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25150	50	2	0.20	2911902200	115225	31.10	25200	25650	25100	32600	17600	25100	25271.44	11.72	0	24568	25800	25450	25200	24850	24600	25325	24725	83	7500	100	19070	50	1	82531746	20757	-8.61	1.19	12	0.14	-2922.00	21055.00	50000	20230228	-49.70	22600	20231020	11.28	27700	-9.21	20240112	24000	4.79	20240201	50000	-49.70	20230228	22600	11.28	20231020	1.52	N	293490	100	82 억		9672765	N	N	3920	N	00	N
78	20240216	120946	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25250	150	2	0.60	2208178200	87240	23.55	25200	25650	25150	32600	17600	25100	25311.53	11.72	0	21880	25800	25450	25200	24850	24600	25325	24725	83	7500	100	19070	50	1	82531746	20839	-8.64	1.20	12	0.11	-2922.00	21055.00	50000	20230228	-49.50	22600	20231020	11.73	27700	-8.84	20240112	24000	5.21	20240201	50000	-49.50	20230228	22600	11.73	20231020	1.52	N	293490	100	82 억		9672765	N	N	3920	N	00	N
79	20240216	110951	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25200	100	2	0.40	1876061050	74103	20.00	25200	25650	25150	32600	17600	25100	25316.94	11.72	0	17638	25800	25450	25200	24850	24600	25325	24725	83	7500	100	19070	50	1	82531746	20798	-8.62	1.20	12	0.09	-2922.00	21055.00	50000	20230228	-49.60	22600	20231020	11.50	27700	-9.03	20240112	24000	5.00	20240201	50000	-49.60	20230228	22600	11.50	20231020	1.52	N	293490	100	82 억		9672765	N	N	3920	N	00	N
80	20240216	100945	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25350	250	2	1.00	1300334350	51322	13.85	25200	25650	25200	32600	17600	25100	25336.78	11.72	0	19972	25800	25450	25200	24850	24600	25325	24725	83	7500	100	19070	50	1	82531746	20922	-8.68	1.20	12	0.06	-2922.00	21055.00	50000	20230228	-49.30	22600	20231020	12.17	27700	-8.48	20240112	24000	5.62	20240201	50000	-49.30	20230228	22600	12.17	20231020	1.52	N	293490	100	82 억		9672765	N	N	3920	N	00	N
81	20240216	090938	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25400	300	2	1.20	456930500	18005	4.86	25200	25650	25200	32600	17600	25100	25377.98	11.72	0	4998	25800	25450	25200	24850	24600	25325	24725	83	7500	100	19070	50	1	82531746	20963	-8.69	1.21	12	0.02	-2922.00	21055.00	50000	20230228	-49.20	22600	20231020	12.39	27700	-8.30	20240112	24000	5.83	20240201	50000	-49.20	20230228	22600	12.39	20231020	1.52	N	293490	100	82 억		9672765	N	N	3920	N	00	N
82	20240215	160936	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25100	150	2	0.60	9326075850	368906	117.97	25200	25550	24950	32400	17500	24950	25280.42	11.63	0	63046	25683	25316	24783	24416	23883	25500	24600	83	7450	100	18960	50	1	82531746	20715	-8.59	1.19	12	0.45	-2922.00	21055.00	50000	20230228	-49.80	22600	20231020	11.06	27700	-9.39	20240112	24000	4.58	20240201	50000	-49.80	20230228	22600	11.06	20231020	1.49	N	293490	100	82 억		9594703	N	N	3920	N	00	N
83	20240215	150942	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25200	250	2	1.00	8803332600	348094	111.31	25200	25550	24950	32400	17500	24950	25290.10	11.63	0	62261	25683	25316	24783	24416	23883	25500	24600	83	7450	100	18960	50	1	82531746	20798	-8.62	1.20	12	0.42	-2922.00	21055.00	50000	20230228	-49.60	22600	20231020	11.50	27700	-9.03	20240112	24000	5.00	20240201	50000	-49.60	20230228	22600	11.50	20231020	1.49	N	293490	100	82 억		9594703	N	N	5453	N	00	N
84	20240215	140936	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25300	350	2	1.40	7999857100	316259	101.13	25200	25550	24950	32400	17500	24950	25295.27	11.63	0	61406	25683	25316	24783	24416	23883	25500	24600	83	7450	100	18960	50	1	82531746	20881	-8.66	1.20	12	0.38	-2922.00	21055.00	50000	20230228	-49.40	22600	20231020	11.95	27700	-8.66	20240112	24000	5.42	20240201	50000	-49.40	20230228	22600	11.95	20231020	1.49	N	293490	100	82 억		9594703	N	N	5453	N	00	N
85	20240215	130911	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25300	350	2	1.40	6582375700	260147	83.19	25200	25550	24950	32400	17500	24950	25302.52	11.63	0	43549	25683	25316	24783	24416	23883	25500	24600	83	7450	100	18960	50	1	82531746	20881	-8.66	1.20	12	0.32	-2922.00	21055.00	50000	20230228	-49.40	22600	20231020	11.95	27700	-8.66	20240112	24000	5.42	20240201	50000	-49.40	20230228	22600	11.95	20231020	1.49	N	293490	100	82 억		9594703	N	N	5453	N	00	N
86	20240215	120935	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25400	450	2	1.80	5996279350	237000	75.79	25200	25550	24950	32400	17500	24950	25300.76	11.63	0	37671	25683	25316	24783	24416	23883	25500	24600	83	7450	100	18960	50	1	82531746	20963	-8.69	1.21	12	0.29	-2922.00	21055.00	50000	20230228	-49.20	22600	20231020	12.39	27700	-8.30	20240112	24000	5.83	20240201	50000	-49.20	20230228	22600	12.39	20231020	1.49	N	293490	100	82 억		9594703	N	N	5453	N	00	N
87	20240215	110929	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25400	450	2	1.80	5308666700	209908	67.13	25200	25550	24950	32400	17500	24950	25290.44	11.63	0	27895	25683	25316	24783	24416	23883	25500	24600	83	7450	100	18960	50	1	82531746	20963	-8.69	1.21	12	0.25	-2922.00	21055.00	50000	20230228	-49.20	22600	20231020	12.39	27700	-8.30	20240112	24000	5.83	20240201	50000	-49.20	20230228	22600	12.39	20231020	1.49	N	293490	100	82 억		9594703	N	N	5453	N	00	N
88	20240215	100928	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25250	300	2	1.20	3820905800	151196	48.35	25200	25550	24950	32400	17500	24950	25271.21	11.63	0	6149	25683	25316	24783	24416	23883	25500	24600	83	7450	100	18960	50	1	82531746	20839	-8.64	1.20	12	0.18	-2922.00	21055.00	50000	20230228	-49.50	22600	20231020	11.73	27700	-8.84	20240112	24000	5.21	20240201	50000	-49.50	20230228	22600	11.73	20231020	1.49	N	293490	100	82 억		9594703	N	N	5453	N	00	N
89	20240215	090932	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25450	500	2	2.00	1086418150	42897	13.72	25200	25550	25100	32400	17500	24950	25326.20	11.63	0	13635	25683	25316	24783	24416	23883	25500	24600	83	7450	100	18960	50	1	82531746	21004	-8.71	1.21	12	0.05	-2922.00	21055.00	50000	20230228	-49.10	22600	20231020	12.61	27700	-8.12	20240112	24000	6.04	20240201	50000	-49.10	20230228	22600	12.61	20231020	1.49	N	293490	100	82 억		9594703	N	N	5453	N	00	N
90	20240214	160925	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24950	300	2	1.22	7686375500	311829	66.08	24350	25150	24250	32000	17300	24650	24649.11	11.63	0	-33039	26016	25332	24966	24282	23916	25150	24100	83	7350	100	18730	50	1	82531746	20592	-8.54	1.18	12	0.38	-2922.00	21055.00	50000	20230228	-50.10	22600	20231020	10.40	27700	-9.93	20240112	24000	3.96	20240201	50000	-50.10	20230228	22600	10.40	20231020	1.47	N	293490	100	82 억		9600786	N	N	5453	N	00	N
91	20240214	150927	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24850	200	2	0.81	7343474400	298080	63.17	24350	25150	24250	32000	17300	24650	24635.88	11.63	0	-33087	26016	25332	24966	24282	23916	25150	24100	83	7350	100	18730	50	1	82531746	20509	-8.50	1.18	12	0.36	-2922.00	21055.00	50000	20230228	-50.30	22600	20231020	9.96	27700	-10.29	20240112	24000	3.54	20240201	50000	-50.30	20230228	22600	9.96	20231020	1.47	N	293490	100	82 억		9600786	N	N	1587	N	00	N
92	20240214	140923	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25000	350	2	1.42	6601762450	268383	56.88	24350	25150	24250	32000	17300	24650	24598.14	11.63	0	-35890	26016	25332	24966	24282	23916	25150	24100	83	7350	100	18730	50	1	82531746	20633	-8.56	1.19	12	0.33	-2922.00	21055.00	50000	20230228	-50.00	22600	20231020	10.62	27700	-9.75	20240112	24000	4.17	20240201	50000	-50.00	20230228	22600	10.62	20231020	1.47	N	293490	100	82 억		9600786	N	N	1587	N	00	N
93	20240214	130926	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24750	100	2	0.41	4593401850	187933	39.83	24350	24750	24250	32000	17300	24650	24440.82	11.63	0	-66643	26016	25332	24966	24282	23916	25150	24100	83	7350	100	18730	50	1	82531746	20427	-8.47	1.18	12	0.23	-2922.00	21055.00	50000	20230228	-50.50	22600	20231020	9.51	27700	-10.65	20240112	24000	3.12	20240201	50000	-50.50	20230228	22600	9.51	20231020	1.47	N	293490	100	82 억		9600786	N	N	1587	N	00	N
94	20240214	120918	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24550	-100	5	-0.41	4084574450	167286	35.45	24350	24650	24250	32000	17300	24650	24415.61	11.63	0	-62226	26016	25332	24966	24282	23916	25150	24100	83	7350	100	18730	50	1	82531746	20262	-8.40	1.17	12	0.20	-2922.00	21055.00	50000	20230228	-50.90	22600	20231020	8.63	27700	-11.37	20240112	24000	2.29	20240201	50000	-50.90	20230228	22600	8.63	20231020	1.47	N	293490	100	82 억		9600786	N	N	1587	N	00	N
95	20240214	110924	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24400	-250	5	-1.01	3492419650	143091	30.32	24350	24650	24250	32000	17300	24650	24405.63	11.63	0	-61187	26016	25332	24966	24282	23916	25150	24100	83	7350	100	18730	50	1	82531746	20138	-8.35	1.16	12	0.17	-2922.00	21055.00	50000	20230228	-51.20	22600	20231020	7.96	27700	-11.91	20240112	24000	1.67	20240201	50000	-51.20	20230228	22600	7.96	20231020	1.47	N	293490	100	82 억		9600786	N	N	1587	N	00	N
96	20240214	090916	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24450	-200	5	-0.81	777984200	31857	6.75	24350	24600	24250	32000	17300	24650	24415.32	11.63	0	-7744	26016	25332	24966	24282	23916	25150	24100	83	7350	100	18730	50	1	82531746	20179	-8.37	1.16	12	0.04	-2922.00	21055.00	50000	20230228	-51.10	22600	20231020	8.19	27700	-11.73	20240112	24000	1.88	20240201	50000	-51.10	20230228	22600	8.19	20231020	1.47	N	293490	100	82 억		9600786	N	N	1587	N	00	N
97	20240213	160913	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24650	-800	5	-3.14	11669172300	469352	118.06	25550	25650	24600	33050	17850	25450	24862.33	11.81	0	-178631	26816	26132	25766	25082	24716	25975	24925	83	7600	100	19340	50	1	82531746	20344	-8.44	1.17	12	0.57	-2922.00	21055.00	50000	20230228	-50.70	22600	20231020	9.07	27700	-11.01	20240112	24000	2.71	20240201	50000	-50.70	20230228	22600	9.07	20231020	1.43	N	293490	100	82 억		9748947	N	N	1586	N	00	N
98	20240213	150913	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24750	-700	5	-2.75	11128625550	447441	112.55	25550	25650	24600	33050	17850	25450	24871.57	11.81	0	-168645	26816	26132	25766	25082	24716	25975	24925	83	7600	100	19340	50	1	82531746	20427	-8.47	1.18	12	0.54	-2922.00	21055.00	50000	20230228	-50.50	22600	20231020	9.51	27700	-10.65	20240112	24000	3.12	20240201	50000	-50.50	20230228	22600	9.51	20231020	1.43	N	293490	100	82 억		9748947	N	N	431	N	00	N
99	20240213	140921	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24750	-700	5	-2.75	9737644750	391202	98.40	25550	25650	24600	33050	17850	25450	24891.45	11.81	0	-158232	26816	26132	25766	25082	24716	25975	24925	83	7600	100	19340	50	1	82531746	20427	-8.47	1.18	12	0.47	-2922.00	21055.00	50000	20230228	-50.50	22600	20231020	9.51	27700	-10.65	20240112	24000	3.12	20240201	50000	-50.50	20230228	22600	9.51	20231020	1.43	N	293490	100	82 억		9748947	N	N	431	N	00	N
100	20240213	130909	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24750	-700	5	-2.75	9179169250	368660	92.73	25550	25650	24600	33050	17850	25450	24898.57	11.81	0	-145245	26816	26132	25766	25082	24716	25975	24925	83	7600	100	19340	50	1	82531746	20427	-8.47	1.18	12	0.45	-2922.00	21055.00	50000	20230228	-50.50	22600	20231020	9.51	27700	-10.65	20240112	24000	3.12	20240201	50000	-50.50	20230228	22600	9.51	20231020	1.43	N	293490	100	82 억		9748947	N	N	431	N	00	N
101	20240213	120920	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24700	-750	5	-2.95	8182116150	328326	82.59	25550	25650	24600	33050	17850	25450	24920.53	11.81	0	-126082	26816	26132	25766	25082	24716	25975	24925	83	7600	100	19340	50	1	82531746	20385	-8.45	1.17	12	0.40	-2922.00	21055.00	50000	20230228	-50.60	22600	20231020	9.29	27700	-10.83	20240112	24000	2.92	20240201	50000	-50.60	20230228	22600	9.29	20231020	1.43	N	293490	100	82 억		9748947	N	N	431	N	00	N
102	20240213	110942	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24700	-750	5	-2.95	7299728400	292594	73.60	25550	25650	24600	33050	17850	25450	24948.13	11.81	0	-107980	26816	26132	25766	25082	24716	25975	24925	83	7600	100	19340	50	1	82531746	20385	-8.45	1.17	12	0.35	-2922.00	21055.00	50000	20230228	-50.60	22600	20231020	9.29	27700	-10.83	20240112	24000	2.92	20240201	50000	-50.60	20230228	22600	9.29	20231020	1.43	N	293490	100	82 억		9748947	N	N	431	N	00	N
103	20240213	100800	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24750	-700	5	-2.75	5383700900	214986	54.08	25550	25650	24650	33050	17850	25450	25041.89	11.81	0	-65522	26816	26132	25766	25082	24716	25975	24925	83	7600	100	19340	50	1	82531746	20427	-8.47	1.18	12	0.26	-2922.00	21055.00	50000	20230228	-50.50	22600	20231020	9.51	27700	-10.65	20240112	24000	3.12	20240201	50000	-50.50	20230228	22600	9.51	20231020	1.43	N	293490	100	82 억		9748947	N	N	431	N	00	N