KissMeData/293490/price/prices-20231201.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	20231229	161221	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25850	200	2	0.78	5037281500	195937	90.41	25450	25950	25450	33300	18000	25650	25705.81	11.80	18434	10469	26350	26000	25400	25050	24450	26175	25225	83	7650	100	19490	50	1	82519344	21331	-8.85	1.23	12	0.24	-2922.00	21055.00	50000	20230228	-48.30	22600	20231020	14.38	50000	-48.30	20230228	22600	14.38	20231020	50000	-48.30	20230228	22600	14.38	20231020	1.47	N	293490	100	82 억		9739080	N	N	10979	N	00	N
3	20231229	151206	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25850	200	2	0.78	5037281500	195937	90.41	25450	25950	25450	33300	18000	25650	25705.81	11.80	18434	10469	26350	26000	25400	25050	24450	26175	25225	83	7650	100	19490	50	1	82519344	21331	-8.85	1.23	12	0.24	-2922.00	21055.00	50000	20230228	-48.30	22600	20231020	14.38	50000	-48.30	20230228	22600	14.38	20231020	50000	-48.30	20230228	22600	14.38	20231020	1.47	N	293490	100	82 억		9739080	N	N	10979	N	00	N
4	20231229	141205	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25850	200	2	0.78	5037281500	195937	90.41	25450	25950	25450	33300	18000	25650	25705.81	11.80	18434	10469	26350	26000	25400	25050	24450	26175	25225	83	7650	100	19490	50	1	82519344	21331	-8.85	1.23	12	0.24	-2922.00	21055.00	50000	20230228	-48.30	22600	20231020	14.38	50000	-48.30	20230228	22600	14.38	20231020	50000	-48.30	20230228	22600	14.38	20231020	1.47	N	293490	100	82 억		9739080	N	N	10979	N	00	N
5	20231229	131207	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25850	200	2	0.78	5037281500	195937	90.41	25450	25950	25450	33300	18000	25650	25705.81	11.80	18434	10469	26350	26000	25400	25050	24450	26175	25225	83	7650	100	19490	50	1	82519344	21331	-8.85	1.23	12	0.24	-2922.00	21055.00	50000	20230228	-48.30	22600	20231020	14.38	50000	-48.30	20230228	22600	14.38	20231020	50000	-48.30	20230228	22600	14.38	20231020	1.47	N	293490	100	82 억		9739080	N	N	10979	N	00	N
6	20231229	121209	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25850	200	2	0.78	5037281500	195937	90.41	25450	25950	25450	33300	18000	25650	25705.81	11.80	18434	10469	26350	26000	25400	25050	24450	26175	25225	83	7650	100	19490	50	1	82519344	21331	-8.85	1.23	12	0.24	-2922.00	21055.00	50000	20230228	-48.30	22600	20231020	14.38	50000	-48.30	20230228	22600	14.38	20231020	50000	-48.30	20230228	22600	14.38	20231020	1.47	N	293490	100	82 억		9739080	N	N	10979	N	00	N
7	20231229	111114	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25850	200	2	0.78	5037281500	195937	90.41	25450	25950	25450	33300	18000	25650	25705.81	11.80	18434	10469	26350	26000	25400	25050	24450	26175	25225	83	7650	100	19490	50	1	82519344	21331	-8.85	1.23	12	0.24	-2922.00	21055.00	50000	20230228	-48.30	22600	20231020	14.38	50000	-48.30	20230228	22600	14.38	20231020	50000	-48.30	20230228	22600	14.38	20231020	1.47	N	293490	100	82 억		9739080	N	N	10979	N	00	N
8	20231229	101127	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25850	200	2	0.78	5037281500	195937	90.41	25450	25950	25450	33300	18000	25650	25705.81	11.80	18434	10469	26350	26000	25400	25050	24450	26175	25225	83	7650	100	19490	50	1	82519344	21331	-8.85	1.23	12	0.24	-2922.00	21055.00	50000	20230228	-48.30	22600	20231020	14.38	50000	-48.30	20230228	22600	14.38	20231020	50000	-48.30	20230228	22600	14.38	20231020	1.47	N	293490	100	82 억		9739080	N	N	10979	N	00	N
9	20231229	091125	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25850	200	2	0.78	5037281500	195937	90.41	25450	25950	25450	33300	18000	25650	25705.81	11.80	18434	10469	26350	26000	25400	25050	24450	26175	25225	83	7650	100	19490	50	1	82519344	21331	-8.85	1.23	12	0.24	-2922.00	21055.00	50000	20230228	-48.30	22600	20231020	14.38	50000	-48.30	20230228	22600	14.38	20231020	50000	-48.30	20230228	22600	14.38	20231020	1.47	N	293490	100	82 억		9739080	N	N	10979	N	00	N
10	20231228	161113	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25850	200	2	0.78	4974846400	193526	89.30	25450	25950	25450	33300	18000	25650	25705.81	11.78	0	10469	26350	26000	25400	25050	24450	26175	25225	83	7650	100	19490	50	1	82519344	21331	-8.85	1.23	12	0.23	-2922.00	21055.00	50000	20230228	-48.30	22600	20231020	14.38	50000	-48.30	20230228	22600	14.38	20231020	50000	-48.30	20230228	22600	14.38	20231020	1.47	N	293490	100	82 억		9720646	N	N	10853	N	00	N
11	20231228	151123	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25950	300	2	1.17	4021195900	156645	72.28	25450	25950	25450	33300	18000	25650	25670.77	11.78	0	-7233	26350	26000	25400	25050	24450	26175	25225	83	7650	100	19490	50	1	82519344	21414	-8.88	1.23	12	0.19	-2922.00	21055.00	50000	20230228	-48.10	22600	20231020	14.82	50000	-48.10	20230228	22600	14.82	20231020	50000	-48.10	20230228	22600	14.82	20231020	1.47	N	293490	100	82 억		9720646	N	N	4397	N	00	N
12	20231228	141113	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25800	150	2	0.58	3315346600	129324	59.67	25450	25850	25450	33300	18000	25650	25635.97	11.78	0	-14052	26350	26000	25400	25050	24450	26175	25225	83	7650	100	19490	50	1	82519344	21290	-8.83	1.23	12	0.16	-2922.00	21055.00	50000	20230228	-48.40	22600	20231020	14.16	50000	-48.40	20230228	22600	14.16	20231020	50000	-48.40	20230228	22600	14.16	20231020	1.47	N	293490	100	82 억		9720646	N	N	4397	N	00	N
13	20231228	131112	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25750	100	2	0.39	2707332350	105725	48.78	25450	25850	25450	33300	18000	25650	25607.28	11.78	0	-2685	26350	26000	25400	25050	24450	26175	25225	83	7650	100	19490	50	1	82519344	21249	-8.81	1.22	12	0.13	-2922.00	21055.00	50000	20230228	-48.50	22600	20231020	13.94	50000	-48.50	20230228	22600	13.94	20231020	50000	-48.50	20230228	22600	13.94	20231020	1.47	N	293490	100	82 억		9720646	N	N	4397	N	00	N
14	20231228	121116	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25800	150	2	0.58	2295047400	89730	41.40	25450	25800	25450	33300	18000	25650	25577.21	11.78	0	353	26350	26000	25400	25050	24450	26175	25225	83	7650	100	19490	50	1	82519344	21290	-8.83	1.23	12	0.11	-2922.00	21055.00	50000	20230228	-48.40	22600	20231020	14.16	50000	-48.40	20230228	22600	14.16	20231020	50000	-48.40	20230228	22600	14.16	20231020	1.47	N	293490	100	82 억		9720646	N	N	4397	N	00	N
15	20231228	111120	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25650	0	3	0.00	1975784900	77317	35.68	25450	25750	25450	33300	18000	25650	25554.27	11.78	0	-1095	26350	26000	25400	25050	24450	26175	25225	83	7650	100	19490	50	1	82519344	21166	-8.78	1.22	12	0.09	-2922.00	21055.00	50000	20230228	-48.70	22600	20231020	13.50	50000	-48.70	20230228	22600	13.50	20231020	50000	-48.70	20230228	22600	13.50	20231020	1.47	N	293490	100	82 억		9720646	N	N	4397	N	00	N
16	20231228	101115	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25550	-100	5	-0.39	1504993750	58932	27.19	25450	25650	25450	33300	18000	25650	25537.69	11.78	0	1221	26350	26000	25400	25050	24450	26175	25225	83	7650	100	19490	50	1	82519344	21084	-8.74	1.21	12	0.07	-2922.00	21055.00	50000	20230228	-48.90	22600	20231020	13.05	50000	-48.90	20230228	22600	13.05	20231020	50000	-48.90	20230228	22600	13.05	20231020	1.47	N	293490	100	82 억		9720646	N	N	4397	N	00	N
17	20231228	091119	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25450	-200	5	-0.78	445840800	17467	8.06	25450	25650	25450	33300	18000	25650	25524.34	11.78	0	-3562	26350	26000	25400	25050	24450	26175	25225	83	7650	100	19490	50	1	82519344	21001	-8.71	1.21	12	0.02	-2922.00	21055.00	50000	20230228	-49.10	22600	20231020	12.61	50000	-49.10	20230228	22600	12.61	20231020	50000	-49.10	20230228	22600	12.61	20231020	1.47	N	293490	100	82 억		9720646	N	N	4397	N	00	N
18	20231227	161102	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25650	650	2	2.60	5466378250	215785	78.47	25100	25750	24800	32500	17500	25000	25332.13	11.76	0	-3731	26066	25532	25266	24732	24466	25400	24600	83	7500	100	19000	50	1	82519344	21166	-8.78	1.22	12	0.26	-2922.00	21055.00	50000	20230228	-48.70	22600	20231020	13.50	50000	-48.70	20230228	22600	13.50	20231020	50000	-48.70	20230228	22600	13.50	20231020	1.46	N	293490	100	82 억		9707292	N	N	4397	N	00	N
19	20231227	151119	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25700	700	2	2.80	5202871200	205515	74.73	25100	25750	24800	32500	17500	25000	25316.26	11.76	0	-4416	26066	25532	25266	24732	24466	25400	24600	83	7500	100	19000	50	1	82519344	21207	-8.80	1.22	12	0.25	-2922.00	21055.00	50000	20230228	-48.60	22600	20231020	13.72	50000	-48.60	20230228	22600	13.72	20231020	50000	-48.60	20230228	22600	13.72	20231020	1.46	N	293490	100	82 억		9707292	N	N	1580	N	00	N
20	20231227	141113	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25600	600	2	2.40	4418738600	174930	63.61	25100	25650	24800	32500	17500	25000	25260.04	11.76	0	4656	26066	25532	25266	24732	24466	25400	24600	83	7500	100	19000	50	1	82519344	21125	-8.76	1.22	12	0.21	-2922.00	21055.00	50000	20230228	-48.80	22600	20231020	13.27	50000	-48.80	20230228	22600	13.27	20231020	50000	-48.80	20230228	22600	13.27	20231020	1.46	N	293490	100	82 억		9707292	N	N	1580	N	00	N
21	20231227	131105	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25400	400	2	1.60	3437951450	136512	49.64	25100	25450	24800	32500	17500	25000	25184.24	11.76	0	4459	26066	25532	25266	24732	24466	25400	24600	83	7500	100	19000	50	1	82519344	20960	-8.69	1.21	12	0.17	-2922.00	21055.00	50000	20230228	-49.20	22600	20231020	12.39	50000	-49.20	20230228	22600	12.39	20231020	50000	-49.20	20230228	22600	12.39	20231020	1.46	N	293490	100	82 억		9707292	N	N	1580	N	00	N
22	20231227	121106	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25350	350	2	1.40	2743885100	109106	39.68	25100	25450	24800	32500	17500	25000	25148.80	11.76	0	-8672	26066	25532	25266	24732	24466	25400	24600	83	7500	100	19000	50	1	82519344	20919	-8.68	1.20	12	0.13	-2922.00	21055.00	50000	20230228	-49.30	22600	20231020	12.17	50000	-49.30	20230228	22600	12.17	20231020	50000	-49.30	20230228	22600	12.17	20231020	1.46	N	293490	100	82 억		9707292	N	N	1580	N	00	N
23	20231227	111116	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25250	250	2	1.00	2133779250	85025	30.92	25100	25350	24800	32500	17500	25000	25095.90	11.76	0	-1805	26066	25532	25266	24732	24466	25400	24600	83	7500	100	19000	50	1	82519344	20836	-8.64	1.20	12	0.10	-2922.00	21055.00	50000	20230228	-49.50	22600	20231020	11.73	50000	-49.50	20230228	22600	11.73	20231020	50000	-49.50	20230228	22600	11.73	20231020	1.46	N	293490	100	82 억		9707292	N	N	1580	N	00	N
24	20231227	101113	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25050	50	2	0.20	1791144150	71428	25.97	25100	25350	24800	32500	17500	25000	25076.22	11.76	0	-2021	26066	25532	25266	24732	24466	25400	24600	83	7500	100	19000	50	1	82519344	20671	-8.57	1.19	12	0.09	-2922.00	21055.00	50000	20230228	-49.90	22600	20231020	10.84	50000	-49.90	20230228	22600	10.84	20231020	50000	-49.90	20230228	22600	10.84	20231020	1.46	N	293490	100	82 억		9707292	N	N	1580	N	00	N
25	20231227	091117	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25250	250	2	1.00	480972550	19105	6.95	25100	25350	25000	32500	17500	25000	25175.22	11.76	0	3773	26066	25532	25266	24732	24466	25400	24600	83	7500	100	19000	50	1	82519344	20836	-8.64	1.20	12	0.02	-2922.00	21055.00	50000	20230228	-49.50	22600	20231020	11.73	50000	-49.50	20230228	22600	11.73	20231020	50000	-49.50	20230228	22600	11.73	20231020	1.46	N	293490	100	82 억		9707292	N	N	1580	N	00	N
26	20231226	161114	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25000	-550	5	-2.15	6887227300	272575	70.26	25550	25800	25000	33200	17900	25550	25269.53	11.82	0	-33410	26883	26216	25883	25216	24883	26050	25050	83	7650	100	19410	50	1	82519344	20630	-8.56	1.19	12	0.33	-2922.00	21055.00	50000	20230228	-50.00	22600	20231020	10.62	50000	-50.00	20230228	22600	10.62	20231020	50000	-50.00	20230228	22600	10.62	20231020	1.47	N	293490	100	82 억		9752995	N	N	1580	N	00	N
27	20231226	151114	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25200	-350	5	-1.37	5079221300	200396	51.65	25550	25800	25150	33200	17900	25550	25345.79	11.82	0	-34305	26883	26216	25883	25216	24883	26050	25050	83	7650	100	19410	50	1	82519344	20795	-8.62	1.20	12	0.24	-2922.00	21055.00	50000	20230228	-49.60	22600	20231020	11.50	50000	-49.60	20230228	22600	11.50	20231020	50000	-49.60	20230228	22600	11.50	20231020	1.47	N	293490	100	82 억		9752995	N	N	6569	N	00	N
28	20231226	141116	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25200	-350	5	-1.37	4570671750	180202	46.45	25550	25800	25150	33200	17900	25550	25364.03	11.82	0	-33840	26883	26216	25883	25216	24883	26050	25050	83	7650	100	19410	50	1	82519344	20795	-8.62	1.20	12	0.22	-2922.00	21055.00	50000	20230228	-49.60	22600	20231020	11.50	50000	-49.60	20230228	22600	11.50	20231020	50000	-49.60	20230228	22600	11.50	20231020	1.47	N	293490	100	82 억		9752995	N	N	6569	N	00	N
29	20231226	131114	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25200	-350	5	-1.37	3823079200	150533	38.80	25550	25800	25200	33200	17900	25550	25396.82	11.82	0	-23303	26883	26216	25883	25216	24883	26050	25050	83	7650	100	19410	50	1	82519344	20795	-8.62	1.20	12	0.18	-2922.00	21055.00	50000	20230228	-49.60	22600	20231020	11.50	50000	-49.60	20230228	22600	11.50	20231020	50000	-49.60	20230228	22600	11.50	20231020	1.47	N	293490	100	82 억		9752995	N	N	6569	N	00	N
30	20231226	121114	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25300	-250	5	-0.98	3329692100	131003	33.77	25550	25800	25250	33200	17900	25550	25416.79	11.82	0	-17376	26883	26216	25883	25216	24883	26050	25050	83	7650	100	19410	50	1	82519344	20877	-8.66	1.20	12	0.16	-2922.00	21055.00	50000	20230228	-49.40	22600	20231020	11.95	50000	-49.40	20230228	22600	11.95	20231020	50000	-49.40	20230228	22600	11.95	20231020	1.47	N	293490	100	82 억		9752995	N	N	6569	N	00	N
31	20231226	111119	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25350	-200	5	-0.78	2766921250	108753	28.03	25550	25800	25250	33200	17900	25550	25442.13	11.82	0	-8254	26883	26216	25883	25216	24883	26050	25050	83	7650	100	19410	50	1	82519344	20919	-8.68	1.20	12	0.13	-2922.00	21055.00	50000	20230228	-49.30	22600	20231020	12.17	50000	-49.30	20230228	22600	12.17	20231020	50000	-49.30	20230228	22600	12.17	20231020	1.47	N	293490	100	82 억		9752995	N	N	6569	N	00	N
32	20231226	101112	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25350	-200	5	-0.78	2321833300	91201	23.51	25550	25800	25250	33200	17900	25550	25458.29	11.82	0	-1186	26883	26216	25883	25216	24883	26050	25050	83	7650	100	19410	50	1	82519344	20919	-8.68	1.20	12	0.11	-2922.00	21055.00	50000	20230228	-49.30	22600	20231020	12.17	50000	-49.30	20230228	22600	12.17	20231020	50000	-49.30	20230228	22600	12.17	20231020	1.47	N	293490	100	82 억		9752995	N	N	6569	N	00	N
33	20231226	091114	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25500	-50	5	-0.20	943786700	36973	9.53	25550	25800	25350	33200	17900	25550	25526.30	11.82	0	2548	26883	26216	25883	25216	24883	26050	25050	83	7650	100	19410	50	1	82519344	21042	-8.73	1.21	12	0.04	-2922.00	21055.00	50000	20230228	-49.00	22600	20231020	12.83	50000	-49.00	20230228	22600	12.83	20231020	50000	-49.00	20230228	22600	12.83	20231020	1.47	N	293490	100	82 억		9752995	N	N	6569	N	00	N
34	20231222	161057	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25550	-650	5	-2.48	10018164100	384980	139.85	26400	26550	25550	34050	18350	26200	26025.97	11.85	-3258	-31483	26600	26400	26100	25900	25600	26500	26000	83	7850	100	19910	50	1	82519344	21084	-8.74	1.21	12	0.47	-2922.00	21055.00	50000	20230228	-48.90	22600	20231020	13.05	50000	-48.90	20230228	22600	13.05	20231020	50000	-48.90	20230228	22600	13.05	20231020	1.44	N	293490	100	82 억		9776641	N	N	6565	N	00	N
35	20231222	151055	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25600	-600	5	-2.29	9377226950	359921	130.75	26400	26550	25550	34050	18350	26200	26053.53	11.85	-3258	-29355	26600	26400	26100	25900	25600	26500	26000	83	7850	100	19910	50	1	82519344	21125	-8.76	1.22	12	0.44	-2922.00	21055.00	50000	20230228	-48.80	22600	20231020	13.27	50000	-48.80	20230228	22600	13.27	20231020	50000	-48.80	20230228	22600	13.27	20231020	1.44	N	293490	100	82 억		9776641	N	N	1705	N	00	N
36	20231222	141053	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26150	-50	5	-0.19	5389337000	205255	74.56	26400	26550	26050	34050	18350	26200	26256.82	11.85	-3258	-13990	26600	26400	26100	25900	25600	26500	26000	83	7850	100	19910	50	1	82519344	21579	-8.95	1.24	12	0.25	-2922.00	21055.00	50000	20230228	-47.70	22600	20231020	15.71	50000	-47.70	20230228	22600	15.71	20231020	50000	-47.70	20230228	22600	15.71	20231020	1.44	N	293490	100	82 억		9776641	N	N	1705	N	00	N
37	20231222	131053	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26250	50	2	0.19	3808152000	144967	52.66	26400	26550	26100	34050	18350	26200	26269.14	11.85	-3258	5319	26600	26400	26100	25900	25600	26500	26000	83	7850	100	19910	50	1	82519344	21661	-8.98	1.25	12	0.18	-2922.00	21055.00	50000	20230228	-47.50	22600	20231020	16.15	50000	-47.50	20230228	22600	16.15	20231020	50000	-47.50	20230228	22600	16.15	20231020	1.44	N	293490	100	82 억		9776641	N	N	1705	N	00	N
38	20231222	121053	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26300	100	2	0.38	3023772200	115176	41.84	26400	26550	26100	34050	18350	26200	26253.54	11.85	-3258	11324	26600	26400	26100	25900	25600	26500	26000	83	7850	100	19910	50	1	82519344	21703	-9.00	1.25	12	0.14	-2922.00	21055.00	50000	20230228	-47.40	22600	20231020	16.37	50000	-47.40	20230228	22600	16.37	20231020	50000	-47.40	20230228	22600	16.37	20231020	1.44	N	293490	100	82 억		9776641	N	N	1705	N	00	N
39	20231222	111051	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26200	0	3	0.00	2365275750	90054	32.71	26400	26550	26100	34050	18350	26200	26265.15	11.85	-3258	3807	26600	26400	26100	25900	25600	26500	26000	83	7850	100	19910	50	1	82519344	21620	-8.97	1.24	12	0.11	-2922.00	21055.00	50000	20230228	-47.60	22600	20231020	15.93	50000	-47.60	20230228	22600	15.93	20231020	50000	-47.60	20230228	22600	15.93	20231020	1.44	N	293490	100	82 억		9776641	N	N	1705	N	00	N
40	20231222	101048	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26150	-50	5	-0.19	1920520950	73048	26.54	26400	26550	26100	34050	18350	26200	26291.34	11.85	-3258	4058	26600	26400	26100	25900	25600	26500	26000	83	7850	100	19910	50	1	82519344	21579	-8.95	1.24	12	0.09	-2922.00	21055.00	50000	20230228	-47.70	22600	20231020	15.71	50000	-47.70	20230228	22600	15.71	20231020	50000	-47.70	20230228	22600	15.71	20231020	1.44	N	293490	100	82 억		9776641	N	N	1705	N	00	N
41	20231222	091053	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26200	0	3	0.00	943067600	35737	12.98	26400	26550	26200	34050	18350	26200	26389.64	11.85	-3258	9036	26600	26400	26100	25900	25600	26500	26000	83	7850	100	19910	50	1	82519344	21620	-8.97	1.24	12	0.04	-2922.00	21055.00	50000	20230228	-47.60	22600	20231020	15.93	50000	-47.60	20230228	22600	15.93	20231020	50000	-47.60	20230228	22600	15.93	20231020	1.44	N	293490	100	82 억		9776641	N	N	1705	N	00	N
42	20231221	161044	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26200	-150	5	-0.57	7142437800	273846	72.66	26100	26300	25800	34250	18450	26350	26081.87	11.74	1174	-17731	27083	26716	26433	26066	25783	26575	25925	83	7900	100	20020	50	1	82519344	21620	-8.97	1.24	12	0.33	-2922.00	21055.00	50000	20230228	-47.60	22600	20231020	15.93	50000	-47.60	20230228	22600	15.93	20231020	50000	-47.60	20230228	22600	15.93	20231020	1.43	N	293490	100	82 억		9691706	N	N	1705	N	00	N
43	20231221	151049	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26100	-250	5	-0.95	6793370550	260505	69.12	26100	26300	25800	34250	18450	26350	26077.70	11.74	1174	-20487	27083	26716	26433	26066	25783	26575	25925	83	7900	100	20020	50	1	82519344	21538	-8.93	1.24	12	0.32	-2922.00	21055.00	50000	20230228	-47.80	22600	20231020	15.49	50000	-47.80	20230228	22600	15.49	20231020	50000	-47.80	20230228	22600	15.49	20231020	1.43	N	293490	100	82 억		9691706	N	N	2078	N	00	N
44	20231221	141045	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26100	-250	5	-0.95	6215258450	238379	63.25	26100	26300	25800	34250	18450	26350	26073.01	11.74	1174	-23689	27083	26716	26433	26066	25783	26575	25925	83	7900	100	20020	50	1	82519344	21538	-8.93	1.24	12	0.29	-2922.00	21055.00	50000	20230228	-47.80	22600	20231020	15.49	50000	-47.80	20230228	22600	15.49	20231020	50000	-47.80	20230228	22600	15.49	20231020	1.43	N	293490	100	82 억		9691706	N	N	2078	N	00	N
45	20231221	131043	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26200	-150	5	-0.57	5581422400	214126	56.82	26100	26300	25800	34250	18450	26350	26066.07	11.74	1174	-24921	27083	26716	26433	26066	25783	26575	25925	83	7900	100	20020	50	1	82519344	21620	-8.97	1.24	12	0.26	-2922.00	21055.00	50000	20230228	-47.60	22600	20231020	15.93	50000	-47.60	20230228	22600	15.93	20231020	50000	-47.60	20230228	22600	15.93	20231020	1.43	N	293490	100	82 억		9691706	N	N	2078	N	00	N
46	20231221	121050	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26150	-200	5	-0.76	4982838300	191270	50.75	26100	26300	25800	34250	18450	26350	26051.33	11.74	1174	-23379	27083	26716	26433	26066	25783	26575	25925	83	7900	100	20020	50	1	82519344	21579	-8.95	1.24	12	0.23	-2922.00	21055.00	50000	20230228	-47.70	22600	20231020	15.71	50000	-47.70	20230228	22600	15.71	20231020	50000	-47.70	20230228	22600	15.71	20231020	1.43	N	293490	100	82 억		9691706	N	N	2078	N	00	N
47	20231221	111050	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25950	-400	5	-1.52	3940393200	151355	40.16	26100	26300	25800	34250	18450	26350	26034.11	11.74	1174	-27525	27083	26716	26433	26066	25783	26575	25925	83	7900	100	20020	50	1	82519344	21414	-8.88	1.23	12	0.18	-2922.00	21055.00	50000	20230228	-48.10	22600	20231020	14.82	50000	-48.10	20230228	22600	14.82	20231020	50000	-48.10	20230228	22600	14.82	20231020	1.43	N	293490	100	82 억		9691706	N	N	2078	N	00	N
48	20231221	101045	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26100	-250	5	-0.95	1612099250	61667	16.36	26100	26300	26000	34250	18450	26350	26142.01	11.74	1174	-4154	27083	26716	26433	26066	25783	26575	25925	83	7900	100	20020	50	1	82519344	21538	-8.93	1.24	12	0.07	-2922.00	21055.00	50000	20230228	-47.80	22600	20231020	15.49	50000	-47.80	20230228	22600	15.49	20231020	50000	-47.80	20230228	22600	15.49	20231020	1.43	N	293490	100	82 억		9691706	N	N	2078	N	00	N
49	20231221	091046	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26250	-100	5	-0.38	415964850	15907	4.22	26100	26250	26050	34250	18450	26350	26149.80	11.74	1174	2769	27083	26716	26433	26066	25783	26575	25925	83	7900	100	20020	50	1	82519344	21661	-8.98	1.25	12	0.02	-2922.00	21055.00	50000	20230228	-47.50	22600	20231020	16.15	50000	-47.50	20230228	22600	16.15	20231020	50000	-47.50	20230228	22600	16.15	20231020	1.43	N	293490	100	82 억		9691706	N	N	2078	N	00	N
50	20231220	161050	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26350	-250	5	-0.94	9901501950	375812	138.56	26600	26800	26150	34550	18650	26600	26346.95	11.68	-1737	-123612	27033	26816	26383	26166	25733	26925	26275	83	7950	100	20210	50	1	82519344	21744	-9.02	1.25	12	0.46	-2922.00	21055.00	50000	20230228	-47.30	22600	20231020	16.59	50000	-47.30	20230228	22600	16.59	20231020	50000	-47.30	20230228	22600	16.59	20231020	1.43	N	293490	100	82 억		9640853	N	N	2078	N	00	N
51	20231220	151141	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26300	-300	5	-1.13	9364684700	355426	131.05	26600	26800	26150	34550	18650	26600	26347.77	11.68	-1737	-123263	27033	26816	26383	26166	25733	26925	26275	83	7950	100	20210	50	1	82519344	21703	-9.00	1.25	12	0.43	-2922.00	21055.00	50000	20230228	-47.40	22600	20231020	16.37	50000	-47.40	20230228	22600	16.37	20231020	50000	-47.40	20230228	22600	16.37	20231020	1.43	N	293490	100	82 억		9640853	N	N	3952	N	00	N
52	20231220	141202	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26250	-350	5	-1.32	7820028350	296581	109.35	26600	26800	26150	34550	18650	26600	26367.26	11.68	-1737	-93485	27033	26816	26383	26166	25733	26925	26275	83	7950	100	20210	50	1	82519344	21661	-8.98	1.25	12	0.36	-2922.00	21055.00	50000	20230228	-47.50	22600	20231020	16.15	50000	-47.50	20230228	22600	16.15	20231020	50000	-47.50	20230228	22600	16.15	20231020	1.43	N	293490	100	82 억		9640853	N	N	3952	N	00	N
53	20231220	131150	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26250	-350	5	-1.32	6408985850	242771	89.51	26600	26800	26150	34550	18650	26600	26399.30	11.68	-1737	-71973	27033	26816	26383	26166	25733	26925	26275	83	7950	100	20210	50	1	82519344	21661	-8.98	1.25	12	0.29	-2922.00	21055.00	50000	20230228	-47.50	22600	20231020	16.15	50000	-47.50	20230228	22600	16.15	20231020	50000	-47.50	20230228	22600	16.15	20231020	1.43	N	293490	100	82 억		9640853	N	N	3952	N	00	N
54	20231220	121044	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26250	-350	5	-1.32	5035341200	190409	70.20	26600	26800	26200	34550	18650	26600	26444.87	11.68	-1737	-57660	27033	26816	26383	26166	25733	26925	26275	83	7950	100	20210	50	1	82519344	21661	-8.98	1.25	12	0.23	-2922.00	21055.00	50000	20230228	-47.50	22600	20231020	16.15	50000	-47.50	20230228	22600	16.15	20231020	50000	-47.50	20230228	22600	16.15	20231020	1.43	N	293490	100	82 억		9640853	N	N	3952	N	00	N
55	20231220	111047	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26300	-300	5	-1.13	3930339500	148367	54.70	26600	26800	26200	34550	18650	26600	26490.66	11.68	-1737	-40109	27033	26816	26383	26166	25733	26925	26275	83	7950	100	20210	50	1	82519344	21703	-9.00	1.25	12	0.18	-2922.00	21055.00	50000	20230228	-47.40	22600	20231020	16.37	50000	-47.40	20230228	22600	16.37	20231020	50000	-47.40	20230228	22600	16.37	20231020	1.43	N	293490	100	82 억		9640853	N	N	3952	N	00	N
56	20231220	101049	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26550	-50	5	-0.19	2089377550	78572	28.97	26600	26800	26400	34550	18650	26600	26591.88	11.68	-1737	-6204	27033	26816	26383	26166	25733	26925	26275	83	7950	100	20210	50	1	82519344	21909	-9.09	1.26	12	0.10	-2922.00	21055.00	50000	20230228	-46.90	22600	20231020	17.48	50000	-46.90	20230228	22600	17.48	20231020	50000	-46.90	20230228	22600	17.48	20231020	1.43	N	293490	100	82 억		9640853	N	N	3952	N	00	N
57	20231220	091045	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26700	100	2	0.38	439198450	16506	6.09	26600	26800	26400	34550	18650	26600	26608.41	11.68	-1737	1444	27033	26816	26383	26166	25733	26925	26275	83	7950	100	20210	50	1	82519344	22033	-9.14	1.27	12	0.02	-2922.00	21055.00	50000	20230228	-46.60	22600	20231020	18.14	50000	-46.60	20230228	22600	18.14	20231020	50000	-46.60	20230228	22600	18.14	20231020	1.43	N	293490	100	82 억		9640853	N	N	3952	N	00	N
58	20231219	161044	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26600	150	2	0.57	7066604300	269244	142.12	26300	26600	25950	34350	18550	26450	26244.27	11.72	-11422	-1034	26883	26666	26483	26266	26083	26575	26175	83	7900	100	20100	50	1	82519344	21950	-9.10	1.26	12	0.33	-2922.00	21055.00	50000	20230228	-46.80	22600	20231020	17.70	50000	-46.80	20230228	22600	17.70	20231020	50000	-46.80	20230228	22600	17.70	20231020	1.46	N	293490	100	82 억		9667178	N	N	3952	N	00	N
59	20231219	151049	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26450	0	3	0.00	6306211050	240621	127.01	26300	26550	25950	34350	18550	26450	26207.90	11.72	-11422	-1661	26883	26666	26483	26266	26083	26575	26175	83	7900	100	20100	50	1	82519344	21826	-9.05	1.26	12	0.29	-2922.00	21055.00	50000	20230228	-47.10	22600	20231020	17.04	50000	-47.10	20230228	22600	17.04	20231020	50000	-47.10	20230228	22600	17.04	20231020	1.46	N	293490	100	82 억		9667178	N	N	3466	N	00	N
60	20231219	141042	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26150	-300	5	-1.13	3927756950	149817	79.08	26300	26450	26000	34350	18550	26450	26216.77	11.72	-11422	-21302	26883	26666	26483	26266	26083	26575	26175	83	7900	100	20100	50	1	82519344	21579	-8.95	1.24	12	0.18	-2922.00	21055.00	50000	20230228	-47.70	22600	20231020	15.71	50000	-47.70	20230228	22600	15.71	20231020	50000	-47.70	20230228	22600	15.71	20231020	1.46	N	293490	100	82 억		9667178	N	N	3466	N	00	N
61	20231219	131049	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26250	-200	5	-0.76	3213112900	122508	64.66	26300	26450	26000	34350	18550	26450	26227.48	11.72	-11422	-18901	26883	26666	26483	26266	26083	26575	26175	83	7900	100	20100	50	1	82519344	21661	-8.98	1.25	12	0.15	-2922.00	21055.00	50000	20230228	-47.50	22600	20231020	16.15	50000	-47.50	20230228	22600	16.15	20231020	50000	-47.50	20230228	22600	16.15	20231020	1.46	N	293490	100	82 억		9667178	N	N	3466	N	00	N
62	20231219	121051	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26350	-100	5	-0.38	2784697350	106167	56.04	26300	26450	26000	34350	18550	26450	26229.06	11.72	-11422	-16248	26883	26666	26483	26266	26083	26575	26175	83	7900	100	20100	50	1	82519344	21744	-9.02	1.25	12	0.13	-2922.00	21055.00	50000	20230228	-47.30	22600	20231020	16.59	50000	-47.30	20230228	22600	16.59	20231020	50000	-47.30	20230228	22600	16.59	20231020	1.46	N	293490	100	82 억		9667178	N	N	3466	N	00	N
63	20231219	111047	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26150	-300	5	-1.13	2292141800	87403	46.13	26300	26450	26000	34350	18550	26450	26224.55	11.72	-11422	-16957	26883	26666	26483	26266	26083	26575	26175	83	7900	100	20100	50	1	82519344	21579	-8.95	1.24	12	0.11	-2922.00	21055.00	50000	20230228	-47.70	22600	20231020	15.71	50000	-47.70	20230228	22600	15.71	20231020	50000	-47.70	20230228	22600	15.71	20231020	1.46	N	293490	100	82 억		9667178	N	N	3466	N	00	N
64	20231219	101045	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26300	-150	5	-0.57	1605800050	61213	32.31	26300	26450	26000	34350	18550	26450	26232.39	11.72	-11422	-10216	26883	26666	26483	26266	26083	26575	26175	83	7900	100	20100	50	1	82519344	21703	-9.00	1.25	12	0.07	-2922.00	21055.00	50000	20230228	-47.40	22600	20231020	16.37	50000	-47.40	20230228	22600	16.37	20231020	50000	-47.40	20230228	22600	16.37	20231020	1.46	N	293490	100	82 억		9667178	N	N	3466	N	00	N
65	20231219	091042	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26100	-350	5	-1.32	576696700	22002	11.61	26300	26450	26050	34350	18550	26450	26209.27	11.72	-11422	-13404	26883	26666	26483	26266	26083	26575	26175	83	7900	100	20100	50	1	82519344	21538	-8.93	1.24	12	0.03	-2922.00	21055.00	50000	20230228	-47.80	22600	20231020	15.49	50000	-47.80	20230228	22600	15.49	20231020	50000	-47.80	20230228	22600	15.49	20231020	1.46	N	293490	100	82 억		9667178	N	N	3466	N	00	N
66	20231218	161040	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26450	-100	5	-0.38	4981462100	188498	60.64	26550	26700	26300	34500	18600	26550	26426.97	11.76	-10738	-19680	27016	26782	26516	26282	26016	26800	26300	83	7950	100	20170	50	1	82519344	21826	-9.05	1.26	12	0.23	-2922.00	21055.00	50000	20230228	-47.10	22600	20231020	17.04	50000	-47.10	20230228	22600	17.04	20231020	50000	-47.10	20230228	22600	17.04	20231020	1.50	N	293490	100	82 억		9700843	N	N	3466	N	00	N
67	20231218	151043	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26350	-200	5	-0.75	4363211750	165098	53.11	26550	26700	26300	34500	18600	26550	26428.01	11.76	-10738	-21037	27016	26782	26516	26282	26016	26800	26300	83	7950	100	20170	50	1	82519344	21744	-9.02	1.25	12	0.20	-2922.00	21055.00	50000	20230228	-47.30	22600	20231020	16.59	50000	-47.30	20230228	22600	16.59	20231020	50000	-47.30	20230228	22600	16.59	20231020	1.50	N	293490	100	82 억		9700843	N	N	2375	N	00	N
68	20231218	141039	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26400	-150	5	-0.56	3799265000	143713	46.23	26550	26700	26300	34500	18600	26550	26436.47	11.76	-10738	-15708	27016	26782	26516	26282	26016	26800	26300	83	7950	100	20170	50	1	82519344	21785	-9.03	1.25	12	0.17	-2922.00	21055.00	50000	20230228	-47.20	22600	20231020	16.81	50000	-47.20	20230228	22600	16.81	20231020	50000	-47.20	20230228	22600	16.81	20231020	1.50	N	293490	100	82 억		9700843	N	N	2375	N	00	N
69	20231218	131038	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26350	-200	5	-0.75	3158178600	119415	38.41	26550	26700	26300	34500	18600	26550	26447.08	11.76	-10738	-8148	27016	26782	26516	26282	26016	26800	26300	83	7950	100	20170	50	1	82519344	21744	-9.02	1.25	12	0.14	-2922.00	21055.00	50000	20230228	-47.30	22600	20231020	16.59	50000	-47.30	20230228	22600	16.59	20231020	50000	-47.30	20230228	22600	16.59	20231020	1.50	N	293490	100	82 억		9700843	N	N	2375	N	00	N
70	20231218	121034	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26500	-50	5	-0.19	2728161500	103152	33.18	26550	26700	26300	34500	18600	26550	26447.97	11.76	-10738	-1667	27016	26782	26516	26282	26016	26800	26300	83	7950	100	20170	50	1	82519344	21868	-9.07	1.26	12	0.13	-2922.00	21055.00	50000	20230228	-47.00	22600	20231020	17.26	50000	-47.00	20230228	22600	17.26	20231020	50000	-47.00	20230228	22600	17.26	20231020	1.50	N	293490	100	82 억		9700843	N	N	2375	N	00	N
71	20231218	111036	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26550	0	3	0.00	2512495100	95017	30.57	26550	26700	26300	34500	18600	26550	26442.59	11.76	-10738	-1184	27016	26782	26516	26282	26016	26800	26300	83	7950	100	20170	50	1	82519344	21909	-9.09	1.26	12	0.12	-2922.00	21055.00	50000	20230228	-46.90	22600	20231020	17.48	50000	-46.90	20230228	22600	17.48	20231020	50000	-46.90	20230228	22600	17.48	20231020	1.50	N	293490	100	82 억		9700843	N	N	2375	N	00	N
72	20231218	101035	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26350	-200	5	-0.75	1694416850	64124	20.63	26550	26700	26300	34500	18600	26550	26424.07	11.76	-10738	3830	27016	26782	26516	26282	26016	26800	26300	83	7950	100	20170	50	1	82519344	21744	-9.02	1.25	12	0.08	-2922.00	21055.00	50000	20230228	-47.30	22600	20231020	16.59	50000	-47.30	20230228	22600	16.59	20231020	50000	-47.30	20230228	22600	16.59	20231020	1.50	N	293490	100	82 억		9700843	N	N	2375	N	00	N
73	20231218	091032	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26500	-50	5	-0.19	681718300	25787	8.30	26550	26700	26300	34500	18600	26550	26436.51	11.76	-10738	8338	27016	26782	26516	26282	26016	26800	26300	83	7950	100	20170	50	1	82519344	21868	-9.07	1.26	12	0.03	-2922.00	21055.00	50000	20230228	-47.00	22600	20231020	17.26	50000	-47.00	20230228	22600	17.26	20231020	50000	-47.00	20230228	22600	17.26	20231020	1.50	N	293490	100	82 억		9700843	N	N	2375	N	00	N
74	20231215	161035	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26550	-250	5	-0.93	8213424650	310094	41.16	26550	26750	26250	34800	18800	26800	26486.83	11.80	24139	-18367	27866	27332	26266	25732	24666	27600	26000	83	8000	100	20360	50	1	82519344	21909	-9.09	1.26	12	0.38	-2922.00	21055.00	50000	20230228	-46.90	22600	20231020	17.48	50000	-46.90	20230228	22600	17.48	20231020	50000	-46.90	20230228	22600	17.48	20231020	1.52	N	293490	100	82 억		9734368	N	N	2374	N	00	N
75	20231215	151039	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26650	-150	5	-0.56	6764789350	255544	33.92	26550	26750	26250	34800	18800	26800	26472.09	11.80	24139	-23777	27866	27332	26266	25732	24666	27600	26000	83	8000	100	20360	50	1	82519344	21991	-9.12	1.27	12	0.31	-2922.00	21055.00	50000	20230228	-46.70	22600	20231020	17.92	50000	-46.70	20230228	22600	17.92	20231020	50000	-46.70	20230228	22600	17.92	20231020	1.52	N	293490	100	82 억		9734368	N	N	5333	N	00	N
76	20231215	141038	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26550	-250	5	-0.93	5546287750	209780	27.84	26550	26750	26250	34800	18800	26800	26438.56	11.80	24139	-13230	27866	27332	26266	25732	24666	27600	26000	83	8000	100	20360	50	1	82519344	21909	-9.09	1.26	12	0.25	-2922.00	21055.00	50000	20230228	-46.90	22600	20231020	17.48	50000	-46.90	20230228	22600	17.48	20231020	50000	-46.90	20230228	22600	17.48	20231020	1.52	N	293490	100	82 억		9734368	N	N	5333	N	00	N
77	20231215	131032	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26400	-400	5	-1.49	4758790550	180061	23.90	26550	26750	26250	34800	18800	26800	26428.73	11.80	24139	-9319	27866	27332	26266	25732	24666	27600	26000	83	8000	100	20360	50	1	82519344	21785	-9.03	1.25	12	0.22	-2922.00	21055.00	50000	20230228	-47.20	22600	20231020	16.81	50000	-47.20	20230228	22600	16.81	20231020	50000	-47.20	20230228	22600	16.81	20231020	1.52	N	293490	100	82 억		9734368	N	N	5333	N	00	N
78	20231215	121033	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26500	-300	5	-1.12	4215469450	159479	21.17	26550	26750	26250	34800	18800	26800	26432.71	11.80	24139	-11161	27866	27332	26266	25732	24666	27600	26000	83	8000	100	20360	50	1	82519344	21868	-9.07	1.26	12	0.19	-2922.00	21055.00	50000	20230228	-47.00	22600	20231020	17.26	50000	-47.00	20230228	22600	17.26	20231020	50000	-47.00	20230228	22600	17.26	20231020	1.52	N	293490	100	82 억		9734368	N	N	5333	N	00	N
79	20231215	111028	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26450	-350	5	-1.31	3689605300	139593	18.53	26550	26750	26250	34800	18800	26800	26431.11	11.80	24139	-3964	27866	27332	26266	25732	24666	27600	26000	83	8000	100	20360	50	1	82519344	21826	-9.05	1.26	12	0.17	-2922.00	21055.00	50000	20230228	-47.10	22600	20231020	17.04	50000	-47.10	20230228	22600	17.04	20231020	50000	-47.10	20230228	22600	17.04	20231020	1.52	N	293490	100	82 억		9734368	N	N	5333	N	00	N
80	20231215	101032	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26450	-350	5	-1.31	2829842750	107054	14.21	26550	26750	26250	34800	18800	26800	26433.72	11.80	24139	8514	27866	27332	26266	25732	24666	27600	26000	83	8000	100	20360	50	1	82519344	21826	-9.05	1.26	12	0.13	-2922.00	21055.00	50000	20230228	-47.10	22600	20231020	17.04	50000	-47.10	20230228	22600	17.04	20231020	50000	-47.10	20230228	22600	17.04	20231020	1.52	N	293490	100	82 억		9734368	N	N	5333	N	00	N
81	20231215	091038	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26300	-500	5	-1.87	1183532700	44777	5.94	26550	26750	26250	34800	18800	26800	26431.55	11.80	24139	9933	27866	27332	26266	25732	24666	27600	26000	83	8000	100	20360	50	1	82519344	21703	-9.00	1.25	12	0.05	-2922.00	21055.00	50000	20230228	-47.40	22600	20231020	16.37	50000	-47.40	20230228	22600	16.37	20231020	50000	-47.40	20230228	22600	16.37	20231020	1.52	N	293490	100	82 억		9734368	N	N	5333	N	00	N
82	20231214	161028	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26800	2100	2	8.50	19660898150	750232	262.76	25200	26800	25200	32100	17300	24700	26179.66	11.78	-1327	96781	25633	25166	24933	24466	24233	25050	24350	83	7400	100	18770	50	1	82519344	22115	-9.17	1.27	12	0.91	-2922.00	21055.00	50000	20230228	-46.40	22600	20231020	18.58	50000	-46.40	20230228	22600	18.58	20231020	50000	-46.40	20230228	22600	18.58	20231020	1.52	N	293490	100	82 억		9719396	N	N	5333	N	00	N
83	20231214	151104	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26450	1750	2	7.09	15710462000	602603	211.05	25200	26600	25200	32100	17300	24700	26071.00	11.78	-1327	109954	25633	25166	24933	24466	24233	25050	24350	83	7400	100	18770	50	1	82519344	21826	-9.05	1.26	12	0.73	-2922.00	21055.00	50000	20230228	-47.10	22600	20231020	17.04	50000	-47.10	20230228	22600	17.04	20231020	50000	-47.10	20230228	22600	17.04	20231020	1.52	N	293490	100	82 억		9719396	N	N	219	N	00	N
84	20231214	141031	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26350	1650	2	6.68	12771026700	491516	172.15	25200	26450	25200	32100	17300	24700	25982.93	11.78	-1327	80577	25633	25166	24933	24466	24233	25050	24350	83	7400	100	18770	50	1	82519344	21744	-9.02	1.25	12	0.60	-2922.00	21055.00	50000	20230228	-47.30	22600	20231020	16.59	50000	-47.30	20230228	22600	16.59	20231020	50000	-47.30	20230228	22600	16.59	20231020	1.52	N	293490	100	82 억		9719396	N	N	219	N	00	N
85	20231214	131101	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26050	1350	2	5.47	11285967400	434866	152.30	25200	26450	25200	32100	17300	24700	25952.75	11.78	-1327	57417	25633	25166	24933	24466	24233	25050	24350	83	7400	100	18770	50	1	82519344	21496	-8.92	1.24	12	0.53	-2922.00	21055.00	50000	20230228	-47.90	22600	20231020	15.27	50000	-47.90	20230228	22600	15.27	20231020	50000	-47.90	20230228	22600	15.27	20231020	1.52	N	293490	100	82 억		9719396	N	N	219	N	00	N
86	20231214	121119	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26050	1350	2	5.47	10216390250	393705	137.89	25200	26450	25200	32100	17300	24700	25949.35	11.78	-1327	68271	25633	25166	24933	24466	24233	25050	24350	83	7400	100	18770	50	1	82519344	21496	-8.92	1.24	12	0.48	-2922.00	21055.00	50000	20230228	-47.90	22600	20231020	15.27	50000	-47.90	20230228	22600	15.27	20231020	50000	-47.90	20230228	22600	15.27	20231020	1.52	N	293490	100	82 억		9719396	N	N	219	N	00	N
87	20231214	111053	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26050	1350	2	5.47	8341403300	322020	112.78	25200	26450	25200	32100	17300	24700	25903.37	11.78	-1327	90461	25633	25166	24933	24466	24233	25050	24350	83	7400	100	18770	50	1	82519344	21496	-8.92	1.24	12	0.39	-2922.00	21055.00	50000	20230228	-47.90	22600	20231020	15.27	50000	-47.90	20230228	22600	15.27	20231020	50000	-47.90	20230228	22600	15.27	20231020	1.52	N	293490	100	82 억		9719396	N	N	219	N	00	N
88	20231214	101019	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25800	1100	2	4.45	4596098200	178782	62.62	25200	26000	25200	32100	17300	24700	25707.84	11.78	-1327	64419	25633	25166	24933	24466	24233	25050	24350	83	7400	100	18770	50	1	82519344	21290	-8.83	1.23	12	0.22	-2922.00	21055.00	50000	20230228	-48.40	22600	20231020	14.16	50000	-48.40	20230228	22600	14.16	20231020	50000	-48.40	20230228	22600	14.16	20231020	1.52	N	293490	100	82 억		9719396	N	N	219	N	00	N
89	20231214	090959	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25700	1000	2	4.05	1754536700	68722	24.07	25200	25850	25200	32100	17300	24700	25530.93	11.78	-1327	24863	25633	25166	24933	24466	24233	25050	24350	83	7400	100	18770	50	1	82519344	21207	-8.80	1.22	12	0.08	-2922.00	21055.00	50000	20230228	-48.60	22600	20231020	13.72	50000	-48.60	20230228	22600	13.72	20231020	50000	-48.60	20230228	22600	13.72	20231020	1.52	N	293490	100	82 억		9719396	N	N	219	N	00	N
90	20231213	161025	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24700	-550	5	-2.18	7036246800	282437	146.88	25350	25400	24700	32800	17700	25250	24913.19	11.86	0	-71615	25716	25482	25316	25082	24916	25400	25000	83	7550	100	19190	50	1	82519344	20382	-8.45	1.17	12	0.34	-2922.00	21055.00	50000	20230228	-50.60	22600	20231020	9.29	50000	-50.60	20230228	22600	9.29	20231020	50000	-50.60	20230228	22600	9.29	20231020	1.51	N	293490	100	82 억		9786915	N	N	219	N	00	N
91	20231213	151046	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24800	-450	5	-1.78	6348067200	254608	132.41	25350	25400	24700	32800	17700	25250	24932.71	11.86	0	-66274	25716	25482	25316	25082	24916	25400	25000	83	7550	100	19190	50	1	82519344	20465	-8.49	1.18	12	0.31	-2922.00	21055.00	50000	20230228	-50.40	22600	20231020	9.73	50000	-50.40	20230228	22600	9.73	20231020	50000	-50.40	20230228	22600	9.73	20231020	1.51	N	293490	100	82 억		9786915	N	N	38	N	00	N
92	20231213	141046	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25050	-200	5	-0.79	5360525000	214899	111.76	25350	25400	24700	32800	17700	25250	24944.39	11.86	0	-51921	25716	25482	25316	25082	24916	25400	25000	83	7550	100	19190	50	1	82519344	20671	-8.57	1.19	12	0.26	-2922.00	21055.00	50000	20230228	-49.90	22600	20231020	10.84	50000	-49.90	20230228	22600	10.84	20231020	50000	-49.90	20230228	22600	10.84	20231020	1.51	N	293490	100	82 억		9786915	N	N	38	N	00	N
93	20231213	131051	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25000	-250	5	-0.99	4336791100	173985	90.48	25350	25400	24700	32800	17700	25250	24926.24	11.86	0	-55563	25716	25482	25316	25082	24916	25400	25000	83	7550	100	19190	50	1	82519344	20630	-8.56	1.19	12	0.21	-2922.00	21055.00	50000	20230228	-50.00	22600	20231020	10.62	50000	-50.00	20230228	22600	10.62	20231020	50000	-50.00	20230228	22600	10.62	20231020	1.51	N	293490	100	82 억		9786915	N	N	38	N	00	N
94	20231213	121045	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24800	-450	5	-1.78	3583240000	143728	74.75	25350	25400	24700	32800	17700	25250	24930.70	11.86	0	-40235	25716	25482	25316	25082	24916	25400	25000	83	7550	100	19190	50	1	82519344	20465	-8.49	1.18	12	0.17	-2922.00	21055.00	50000	20230228	-50.40	22600	20231020	9.73	50000	-50.40	20230228	22600	9.73	20231020	50000	-50.40	20230228	22600	9.73	20231020	1.51	N	293490	100	82 억		9786915	N	N	38	N	00	N
95	20231213	111049	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24850	-400	5	-1.58	2769066550	110875	57.66	25350	25400	24750	32800	17700	25250	24974.67	11.86	0	-30105	25716	25482	25316	25082	24916	25400	25000	83	7550	100	19190	50	1	82519344	20506	-8.50	1.18	12	0.13	-2922.00	21055.00	50000	20230228	-50.30	22600	20231020	9.96	50000	-50.30	20230228	22600	9.96	20231020	50000	-50.30	20230228	22600	9.96	20231020	1.51	N	293490	100	82 억		9786915	N	N	38	N	00	N
96	20231213	101056	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24850	-400	5	-1.58	2200907800	88036	45.78	25350	25400	24750	32800	17700	25250	25000.09	11.86	0	-19372	25716	25482	25316	25082	24916	25400	25000	83	7550	100	19190	50	1	82519344	20506	-8.50	1.18	12	0.11	-2922.00	21055.00	50000	20230228	-50.30	22600	20231020	9.96	50000	-50.30	20230228	22600	9.96	20231020	50000	-50.30	20230228	22600	9.96	20231020	1.51	N	293490	100	82 억		9786915	N	N	38	N	00	N
97	20231213	091041	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25200	-50	5	-0.20	239790250	9488	4.93	25350	25400	25150	32800	17700	25250	25273.00	11.86	0	-2153	25716	25482	25316	25082	24916	25400	25000	83	7550	100	19190	50	1	82519344	20795	-8.62	1.20	12	0.01	-2922.00	21055.00	50000	20230228	-49.60	22600	20231020	11.50	50000	-49.60	20230228	22600	11.50	20231020	50000	-49.60	20230228	22600	11.50	20231020	1.51	N	293490	100	82 억		9786915	N	N	38	N	00	N
98	20231212	161005	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25250	-200	5	-0.79	4801330750	189947	91.59	25450	25550	25150	33050	17850	25450	25277.34	11.90	-379	-33657	26383	25916	25533	25066	24683	25725	24875	83	7600	100	19340	50	1	82519344	20836	-8.64	1.20	12	0.23	-2922.00	21055.00	50000	20230228	-49.50	22600	20231020	11.73	50000	-49.50	20230228	22600	11.73	20231020	50000	-49.50	20230228	22600	11.73	20231020	1.51	N	293490	100	82 억		9820768	N	N	38	N	00	N
99	20231212	151011	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25300	-150	5	-0.59	4219859700	166926	80.49	25450	25550	25150	33050	17850	25450	25279.82	11.90	-379	-35774	26383	25916	25533	25066	24683	25725	24875	83	7600	100	19340	50	1	82519344	20877	-8.66	1.20	12	0.20	-2922.00	21055.00	50000	20230228	-49.40	22600	20231020	11.95	50000	-49.40	20230228	22600	11.95	20231020	50000	-49.40	20230228	22600	11.95	20231020	1.51	N	293490	100	82 억		9820768	N	N	2479	N	00	N
100	20231212	140914	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25300	-150	5	-0.59	3631730850	143647	69.26	25450	25550	25150	33050	17850	25450	25282.33	11.90	-379	-31321	26383	25916	25533	25066	24683	25725	24875	83	7600	100	19340	50	1	82519344	20877	-8.66	1.20	12	0.17	-2922.00	21055.00	50000	20230228	-49.40	22600	20231020	11.95	50000	-49.40	20230228	22600	11.95	20231020	50000	-49.40	20230228	22600	11.95	20231020	1.51	N	293490	100	82 억		9820768	N	N	2479	N	00	N
101	20231212	130920	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25350	-100	5	-0.39	3091672300	122354	59.00	25450	25550	25150	33050	17850	25450	25268.26	11.90	-379	-32040	26383	25916	25533	25066	24683	25725	24875	83	7600	100	19340	50	1	82519344	20919	-8.68	1.20	12	0.15	-2922.00	21055.00	50000	20230228	-49.30	22600	20231020	12.17	50000	-49.30	20230228	22600	12.17	20231020	50000	-49.30	20230228	22600	12.17	20231020	1.51	N	293490	100	82 억		9820768	N	N	2479	N	00	N
102	20231212	120910	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25200	-250	5	-0.98	2420652250	95820	46.20	25450	25550	25150	33050	17850	25450	25262.49	11.90	-379	-25228	26383	25916	25533	25066	24683	25725	24875	83	7600	100	19340	50	1	82519344	20795	-8.62	1.20	12	0.12	-2922.00	21055.00	50000	20230228	-49.60	22600	20231020	11.50	50000	-49.60	20230228	22600	11.50	20231020	50000	-49.60	20230228	22600	11.50	20231020	1.51	N	293490	100	82 억		9820768	N	N	2479	N	00	N
103	20231212	110925	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25250	-200	5	-0.79	2095851500	82931	39.99	25450	25550	25150	33050	17850	25450	25272.23	11.90	-379	-21922	26383	25916	25533	25066	24683	25725	24875	83	7600	100	19340	50	1	82519344	20836	-8.64	1.20	12	0.10	-2922.00	21055.00	50000	20230228	-49.50	22600	20231020	11.73	50000	-49.50	20230228	22600	11.73	20231020	50000	-49.50	20230228	22600	11.73	20231020	1.51	N	293490	100	82 억		9820768	N	N	2479	N	00	N
104	20231212	101003	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25250	-200	5	-0.79	1609142550	63628	30.68	25450	25550	25150	33050	17850	25450	25289.85	11.90	-379	-18497	26383	25916	25533	25066	24683	25725	24875	83	7600	100	19340	50	1	82519344	20836	-8.64	1.20	12	0.08	-2922.00	21055.00	50000	20230228	-49.50	22600	20231020	11.73	50000	-49.50	20230228	22600	11.73	20231020	50000	-49.50	20230228	22600	11.73	20231020	1.51	N	293490	100	82 억		9820768	N	N	2479	N	00	N
105	20231212	091003	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25400	-50	5	-0.20	234153200	9204	4.44	25450	25550	25350	33050	17850	25450	25440.37	11.90	-379	1950	26383	25916	25533	25066	24683	25725	24875	83	7600	100	19340	50	1	82519344	20960	-8.69	1.21	12	0.01	-2922.00	21055.00	50000	20230228	-49.20	22600	20231020	12.39	50000	-49.20	20230228	22600	12.39	20231020	50000	-49.20	20230228	22600	12.39	20231020	1.51	N	293490	100	82 억		9820768	N	N	2479	N	00	N
106	20231211	161006	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25450	-350	5	-1.36	5250119850	205747	71.23	25950	26000	25150	33500	18100	25800	25517.39	12.02	43478	-60722	26533	26166	25833	25466	25133	26350	25650	83	7700	100	19600	50	1	82519344	21001	-8.71	1.21	12	0.25	-2922.00	21055.00	50000	20230228	-49.10	22600	20231020	12.61	50000	-49.10	20230228	22600	12.61	20231020	50000	-49.10	20230228	22600	12.61	20231020	1.48	N	293490	100	82 억		9919404	N	N	2479	N	00	N
107	20231211	151003	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25400	-400	5	-1.55	4763749250	186612	64.61	25950	26000	25150	33500	18100	25800	25527.56	12.02	43478	-58083	26533	26166	25833	25466	25133	26350	25650	83	7700	100	19600	50	1	82519344	20960	-8.69	1.21	12	0.23	-2922.00	21055.00	50000	20230228	-49.20	22600	20231020	12.39	50000	-49.20	20230228	22600	12.39	20231020	50000	-49.20	20230228	22600	12.39	20231020	1.48	N	293490	100	82 억		9919404	N	N	89	N	00	N
108	20231211	141002	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25350	-450	5	-1.74	4363480750	170829	59.14	25950	26000	25150	33500	18100	25800	25542.97	12.02	43478	-55963	26533	26166	25833	25466	25133	26350	25650	83	7700	100	19600	50	1	82519344	20919	-8.68	1.20	12	0.21	-2922.00	21055.00	50000	20230228	-49.30	22600	20231020	12.17	50000	-49.30	20230228	22600	12.17	20231020	50000	-49.30	20230228	22600	12.17	20231020	1.48	N	293490	100	82 억		9919404	N	N	89	N	00	N
109	20231211	131001	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25300	-500	5	-1.94	4104571150	160617	55.61	25950	26000	25150	33500	18100	25800	25555.02	12.02	43478	-55068	26533	26166	25833	25466	25133	26350	25650	83	7700	100	19600	50	1	82519344	20877	-8.66	1.20	12	0.19	-2922.00	21055.00	50000	20230228	-49.40	22600	20231020	11.95	50000	-49.40	20230228	22600	11.95	20231020	50000	-49.40	20230228	22600	11.95	20231020	1.48	N	293490	100	82 억		9919404	N	N	89	N	00	N
110	20231211	121003	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25250	-550	5	-2.13	3461799450	135199	46.81	25950	26000	25200	33500	18100	25800	25605.21	12.02	43478	-51186	26533	26166	25833	25466	25133	26350	25650	83	7700	100	19600	50	1	82519344	20836	-8.64	1.20	12	0.16	-2922.00	21055.00	50000	20230228	-49.50	22600	20231020	11.73	50000	-49.50	20230228	22600	11.73	20231020	50000	-49.50	20230228	22600	11.73	20231020	1.48	N	293490	100	82 억		9919404	N	N	89	N	00	N
111	20231211	110958	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25550	-250	5	-0.97	2473258750	96265	33.33	25950	26000	25450	33500	18100	25800	25692.19	12.02	43478	-32881	26533	26166	25833	25466	25133	26350	25650	83	7700	100	19600	50	1	82519344	21084	-8.74	1.21	12	0.12	-2922.00	21055.00	50000	20230228	-48.90	22600	20231020	13.05	50000	-48.90	20230228	22600	13.05	20231020	50000	-48.90	20230228	22600	13.05	20231020	1.48	N	293490	100	82 억		9919404	N	N	89	N	00	N
112	20231211	100956	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25650	-150	5	-0.58	1273700450	49320	17.07	25950	26000	25600	33500	18100	25800	25825.23	12.02	43478	-16069	26533	26166	25833	25466	25133	26350	25650	83	7700	100	19600	50	1	82519344	21166	-8.78	1.22	12	0.06	-2922.00	21055.00	50000	20230228	-48.70	22600	20231020	13.50	50000	-48.70	20230228	22600	13.50	20231020	50000	-48.70	20230228	22600	13.50	20231020	1.48	N	293490	100	82 억		9919404	N	N	89	N	00	N
113	20231211	090957	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25950	150	2	0.58	373588900	14419	4.99	25950	26000	25750	33500	18100	25800	25909.49	12.02	43478	-8077	26533	26166	25833	25466	25133	26350	25650	83	7700	100	19600	50	1	82519344	21414	-8.88	1.23	12	0.02	-2922.00	21055.00	50000	20230228	-48.10	22600	20231020	14.82	50000	-48.10	20230228	22600	14.82	20231020	50000	-48.10	20230228	22600	14.82	20231020	1.48	N	293490	100	82 억		9919404	N	N	89	N	00	N
114	20231208	160948	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25800	400	2	1.57	7428537000	287485	108.68	25500	26200	25500	33000	17800	25400	25840.36	12.02	0	-33379	26533	25966	25683	25116	24833	25825	24975	83	7600	100	19300	50	1	82519344	21290	-8.83	1.23	12	0.35	-2922.00	21055.00	50000	20230228	-48.40	22600	20231020	14.16	50000	-48.40	20230228	22600	14.16	20231020	50000	-48.40	20230228	22600	14.16	20231020	1.47	N	293490	100	82 억		9919404	N	N	89	N	00	N
115	20231208	150952	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25800	400	2	1.57	6843210150	264798	100.11	25500	26200	25500	33000	17800	25400	25843.13	12.02	0	-27217	26533	25966	25683	25116	24833	25825	24975	83	7600	100	19300	50	1	82519344	21290	-8.83	1.23	12	0.32	-2922.00	21055.00	50000	20230228	-48.40	22600	20231020	14.16	50000	-48.40	20230228	22600	14.16	20231020	50000	-48.40	20230228	22600	14.16	20231020	1.47	N	293490	100	82 억		9919404	N	N	300	N	00	N
116	20231208	140950	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25850	450	2	1.77	6024749350	233128	88.13	25500	26200	25500	33000	17800	25400	25843.10	12.02	0	-22177	26533	25966	25683	25116	24833	25825	24975	83	7600	100	19300	50	1	82519344	21331	-8.85	1.23	12	0.28	-2922.00	21055.00	50000	20230228	-48.30	22600	20231020	14.38	50000	-48.30	20230228	22600	14.38	20231020	50000	-48.30	20230228	22600	14.38	20231020	1.47	N	293490	100	82 억		9919404	N	N	300	N	00	N
117	20231208	130947	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25800	400	2	1.57	5069302700	196220	74.18	25500	26200	25500	33000	17800	25400	25834.79	12.02	0	-21658	26533	25966	25683	25116	24833	25825	24975	83	7600	100	19300	50	1	82519344	21290	-8.83	1.23	12	0.24	-2922.00	21055.00	50000	20230228	-48.40	22600	20231020	14.16	50000	-48.40	20230228	22600	14.16	20231020	50000	-48.40	20230228	22600	14.16	20231020	1.47	N	293490	100	82 억		9919404	N	N	300	N	00	N
118	20231208	120945	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25700	300	2	1.18	4471021050	172954	65.38	25500	26200	25500	33000	17800	25400	25850.93	12.02	0	-17705	26533	25966	25683	25116	24833	25825	24975	83	7600	100	19300	50	1	82519344	21207	-8.80	1.22	12	0.21	-2922.00	21055.00	50000	20230228	-48.60	22600	20231020	13.72	50000	-48.60	20230228	22600	13.72	20231020	50000	-48.60	20230228	22600	13.72	20231020	1.47	N	293490	100	82 억		9919404	N	N	300	N	00	N
119	20231208	110941	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25650	250	2	0.98	4088864650	158083	59.76	25500	26200	25500	33000	17800	25400	25865.30	12.02	0	-12602	26533	25966	25683	25116	24833	25825	24975	83	7600	100	19300	50	1	82519344	21166	-8.78	1.22	12	0.19	-2922.00	21055.00	50000	20230228	-48.70	22600	20231020	13.50	50000	-48.70	20230228	22600	13.50	20231020	50000	-48.70	20230228	22600	13.50	20231020	1.47	N	293490	100	82 억		9919404	N	N	300	N	00	N
120	20231208	100951	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25800	400	2	1.57	2998209150	115657	43.72	25500	26200	25500	33000	17800	25400	25923.28	12.02	0	11271	26533	25966	25683	25116	24833	25825	24975	83	7600	100	19300	50	1	82519344	21290	-8.83	1.23	12	0.14	-2922.00	21055.00	50000	20230228	-48.40	22600	20231020	14.16	50000	-48.40	20230228	22600	14.16	20231020	50000	-48.40	20230228	22600	14.16	20231020	1.47	N	293490	100	82 억		9919404	N	N	300	N	00	N
121	20231208	090940	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25600	200	2	0.79	438483950	17080	6.46	25500	25950	25500	33000	17800	25400	25672.36	12.02	0	4649	26533	25966	25683	25116	24833	25825	24975	83	7600	100	19300	50	1	82519344	21125	-8.76	1.22	12	0.02	-2922.00	21055.00	50000	20230228	-48.80	22600	20231020	13.27	50000	-48.80	20230228	22600	13.27	20231020	50000	-48.80	20230228	22600	13.27	20231020	1.47	N	293490	100	82 억		9919404	N	N	300	N	00	N
122	20231207	160944	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25400	-150	5	-0.59	6627620800	257053	135.56	25550	26250	25400	33200	17900	25550	25785.31	12.13	0	-36080	26116	25832	25566	25282	25016	25825	25275	83	7650	100	19410	50	1	82519344	20960	-8.69	1.21	12	0.31	-2922.00	21055.00	50000	20230228	-49.20	22600	20231020	12.39	50000	-49.20	20230228	22600	12.39	20231020	50000	-49.20	20230228	22600	12.39	20231020	1.42	N	293490	100	82 억		10013539	N	N	300	N	00	N
123	20231207	150946	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25550	0	3	0.00	5754951650	222747	117.47	25550	26250	25450	33200	17900	25550	25836.55	12.13	0	-39979	26116	25832	25566	25282	25016	25825	25275	83	7650	100	19410	50	1	82519344	21084	-8.74	1.21	12	0.27	-2922.00	21055.00	50000	20230228	-48.90	22600	20231020	13.05	50000	-48.90	20230228	22600	13.05	20231020	50000	-48.90	20230228	22600	13.05	20231020	1.42	N	293490	100	82 억		10013539	N	N	286	N	00	N
124	20231207	140941	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25750	200	2	0.78	4920256100	190156	100.28	25550	26250	25450	33200	17900	25550	25875.21	12.13	0	-34172	26116	25832	25566	25282	25016	25825	25275	83	7650	100	19410	50	1	82519344	21249	-8.81	1.22	12	0.23	-2922.00	21055.00	50000	20230228	-48.50	22600	20231020	13.94	50000	-48.50	20230228	22600	13.94	20231020	50000	-48.50	20230228	22600	13.94	20231020	1.42	N	293490	100	82 억		10013539	N	N	286	N	00	N
125	20231207	130940	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25900	350	2	1.37	4369868350	168866	89.06	25550	26250	25450	33200	17900	25550	25878.15	12.13	0	-22156	26116	25832	25566	25282	25016	25825	25275	83	7650	100	19410	50	1	82519344	21373	-8.86	1.23	12	0.20	-2922.00	21055.00	50000	20230228	-48.20	22600	20231020	14.60	50000	-48.20	20230228	22600	14.60	20231020	50000	-48.20	20230228	22600	14.60	20231020	1.42	N	293490	100	82 억		10013539	N	N	286	N	00	N
126	20231207	120942	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25950	400	2	1.57	3677138200	142208	75.00	25550	26250	25450	33200	17900	25550	25857.94	12.13	0	-15805	26116	25832	25566	25282	25016	25825	25275	83	7650	100	19410	50	1	82519344	21414	-8.88	1.23	12	0.17	-2922.00	21055.00	50000	20230228	-48.10	22600	20231020	14.82	50000	-48.10	20230228	22600	14.82	20231020	50000	-48.10	20230228	22600	14.82	20231020	1.42	N	293490	100	82 억		10013539	N	N	286	N	00	N
127	20231207	110936	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25900	350	2	1.37	2845010750	110295	58.17	25550	26150	25450	33200	17900	25550	25795.04	12.13	0	-9198	26116	25832	25566	25282	25016	25825	25275	83	7650	100	19410	50	1	82519344	21373	-8.86	1.23	12	0.13	-2922.00	21055.00	50000	20230228	-48.20	22600	20231020	14.60	50000	-48.20	20230228	22600	14.60	20231020	50000	-48.20	20230228	22600	14.60	20231020	1.42	N	293490	100	82 억		10013539	N	N	286	N	00	N
128	20231207	100933	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25650	100	2	0.39	1358450150	52940	27.92	25550	25950	25450	33200	17900	25550	25660.64	12.13	0	-12725	26116	25832	25566	25282	25016	25825	25275	83	7650	100	19410	50	1	82519344	21166	-8.78	1.22	12	0.06	-2922.00	21055.00	50000	20230228	-48.70	22600	20231020	13.50	50000	-48.70	20230228	22600	13.50	20231020	50000	-48.70	20230228	22600	13.50	20231020	1.42	N	293490	100	82 억		10013539	N	N	286	N	00	N
129	20231207	090942	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25600	50	2	0.20	441008400	17125	9.03	25550	25950	25550	33200	17900	25550	25754.92	12.13	0	-1756	26116	25832	25566	25282	25016	25825	25275	83	7650	100	19410	50	1	82519344	21125	-8.76	1.22	12	0.02	-2922.00	21055.00	50000	20230228	-48.80	22600	20231020	13.27	50000	-48.80	20230228	22600	13.27	20231020	50000	-48.80	20230228	22600	13.27	20231020	1.42	N	293490	100	82 억		10013539	N	N	286	N	00	N
130	20231206	160932	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25550	50	2	0.20	4810658500	188117	58.63	25550	25850	25300	33150	17850	25500	25572.70	12.16	0	-24598	26600	26050	25650	25100	24700	25850	24900	83	7650	100	19380	50	1	82519344	21084	-8.74	1.21	12	0.23	-2922.00	21055.00	50000	20230228	-48.90	22600	20231020	13.05	50000	-48.90	20230228	22600	13.05	20231020	50000	-48.90	20230228	22600	13.05	20231020	1.44	N	293490	100	82 억		10030797	N	N	286	N	00	N
131	20231206	150946	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25650	150	2	0.59	4304286250	168350	52.47	25550	25850	25300	33150	17850	25500	25567.49	12.16	0	-23850	26600	26050	25650	25100	24700	25850	24900	83	7650	100	19380	50	1	82519344	21166	-8.78	1.22	12	0.20	-2922.00	21055.00	50000	20230228	-48.70	22600	20231020	13.50	50000	-48.70	20230228	22600	13.50	20231020	50000	-48.70	20230228	22600	13.50	20231020	1.44	N	293490	100	82 억		10030797	N	N	3412	N	00	N
132	20231206	140942	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25550	50	2	0.20	3604111650	141008	43.95	25550	25850	25300	33150	17850	25500	25559.63	12.16	0	-24386	26600	26050	25650	25100	24700	25850	24900	83	7650	100	19380	50	1	82519344	21084	-8.74	1.21	12	0.17	-2922.00	21055.00	50000	20230228	-48.90	22600	20231020	13.05	50000	-48.90	20230228	22600	13.05	20231020	50000	-48.90	20230228	22600	13.05	20231020	1.44	N	293490	100	82 억		10030797	N	N	3412	N	00	N
133	20231206	130932	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25550	50	2	0.20	3109716250	121642	37.91	25550	25850	25300	33150	17850	25500	25564.49	12.16	0	-21412	26600	26050	25650	25100	24700	25850	24900	83	7650	100	19380	50	1	82519344	21084	-8.74	1.21	12	0.15	-2922.00	21055.00	50000	20230228	-48.90	22600	20231020	13.05	50000	-48.90	20230228	22600	13.05	20231020	50000	-48.90	20230228	22600	13.05	20231020	1.44	N	293490	100	82 억		10030797	N	N	3412	N	00	N
134	20231206	120930	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25600	100	2	0.39	2655659700	103899	32.38	25550	25850	25300	33150	17850	25500	25560.01	12.16	0	-15205	26600	26050	25650	25100	24700	25850	24900	83	7650	100	19380	50	1	82519344	21125	-8.76	1.22	12	0.13	-2922.00	21055.00	50000	20230228	-48.80	22600	20231020	13.27	50000	-48.80	20230228	22600	13.27	20231020	50000	-48.80	20230228	22600	13.27	20231020	1.44	N	293490	100	82 억		10030797	N	N	3412	N	00	N
135	20231206	110944	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25650	150	2	0.59	2352999850	92097	28.70	25550	25850	25300	33150	17850	25500	25549.15	12.16	0	-11838	26600	26050	25650	25100	24700	25850	24900	83	7650	100	19380	50	1	82519344	21166	-8.78	1.22	12	0.11	-2922.00	21055.00	50000	20230228	-48.70	22600	20231020	13.50	50000	-48.70	20230228	22600	13.50	20231020	50000	-48.70	20230228	22600	13.50	20231020	1.44	N	293490	100	82 억		10030797	N	N	3412	N	00	N
136	20231206	100933	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25650	150	2	0.59	1477661200	58022	18.08	25550	25700	25300	33150	17850	25500	25467.26	12.16	0	-11178	26600	26050	25650	25100	24700	25850	24900	83	7650	100	19380	50	1	82519344	21166	-8.78	1.22	12	0.07	-2922.00	21055.00	50000	20230228	-48.70	22600	20231020	13.50	50000	-48.70	20230228	22600	13.50	20231020	50000	-48.70	20230228	22600	13.50	20231020	1.44	N	293490	100	82 억		10030797	N	N	3412	N	00	N
137	20231206	090935	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25550	50	2	0.20	261766450	10241	3.19	25550	25650	25500	33150	17850	25500	25560.63	12.16	0	-5268	26600	26050	25650	25100	24700	25850	24900	83	7650	100	19380	50	1	82519344	21084	-8.74	1.21	12	0.01	-2922.00	21055.00	50000	20230228	-48.90	22600	20231020	13.05	50000	-48.90	20230228	22600	13.05	20231020	50000	-48.90	20230228	22600	13.05	20231020	1.44	N	293490	100	82 억		10030797	N	N	3412	N	00	N
138	20231205	160938	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25500	-750	5	-2.86	8180856950	319950	109.78	25950	26200	25250	34100	18400	26250	25569.31	12.57	0	-93498	27283	26766	26283	25766	25283	26525	25525	83	7850	100	19950	50	1	82512078	21041	-8.73	1.21	12	0.39	-2922.00	21055.00	50000	20230228	-49.00	22600	20231020	12.83	50000	-49.00	20230228	22600	12.83	20231020	50000	-49.00	20230228	22600	12.83	20231020	1.45	N	293490	100	82 억		10368301	N	N	3412	N	00	N
139	20231205	150934	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25350	-900	5	-3.43	7682071900	300365	103.06	25950	26200	25250	34100	18400	26250	25575.78	12.57	0	-93236	27283	26766	26283	25766	25283	26525	25525	83	7850	100	19950	50	1	82512078	20917	-8.68	1.20	12	0.36	-2922.00	21055.00	50000	20230228	-49.30	22600	20231020	12.17	50000	-49.30	20230228	22600	12.17	20231020	50000	-49.30	20230228	22600	12.17	20231020	1.45	N	293490	100	82 억		10368301	N	N	43805	N	00	N
140	20231205	140933	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25550	-700	5	-2.67	5906801200	230502	79.09	25950	26200	25400	34100	18400	26250	25625.80	12.57	0	-72014	27283	26766	26283	25766	25283	26525	25525	83	7850	100	19950	50	1	82512078	21082	-8.74	1.21	12	0.28	-2922.00	21055.00	50000	20230228	-48.90	22600	20231020	13.05	50000	-48.90	20230228	22600	13.05	20231020	50000	-48.90	20230228	22600	13.05	20231020	1.45	N	293490	100	82 억		10368301	N	N	43805	N	00	N
141	20231205	130930	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25600	-650	5	-2.48	5248948550	204749	70.25	25950	26200	25400	34100	18400	26250	25636.00	12.57	0	-68336	27283	26766	26283	25766	25283	26525	25525	83	7850	100	19950	50	1	82512078	21123	-8.76	1.22	12	0.25	-2922.00	21055.00	50000	20230228	-48.80	22600	20231020	13.27	50000	-48.80	20230228	22600	13.27	20231020	50000	-48.80	20230228	22600	13.27	20231020	1.45	N	293490	100	82 억		10368301	N	N	43805	N	00	N
142	20231205	120928	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25550	-700	5	-2.67	4726510100	184296	63.24	25950	26200	25400	34100	18400	26250	25646.28	12.57	0	-59759	27283	26766	26283	25766	25283	26525	25525	83	7850	100	19950	50	1	82512078	21082	-8.74	1.21	12	0.22	-2922.00	21055.00	50000	20230228	-48.90	22600	20231020	13.05	50000	-48.90	20230228	22600	13.05	20231020	50000	-48.90	20230228	22600	13.05	20231020	1.45	N	293490	100	82 억		10368301	N	N	43805	N	00	N
143	20231205	110928	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25550	-700	5	-2.67	4198755050	163680	56.16	25950	26200	25400	34100	18400	26250	25652.20	12.57	0	-48966	27283	26766	26283	25766	25283	26525	25525	83	7850	100	19950	50	1	82512078	21082	-8.74	1.21	12	0.20	-2922.00	21055.00	50000	20230228	-48.90	22600	20231020	13.05	50000	-48.90	20230228	22600	13.05	20231020	50000	-48.90	20230228	22600	13.05	20231020	1.45	N	293490	100	82 억		10368301	N	N	43805	N	00	N
144	20231205	100931	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25800	-450	5	-1.71	3228424700	125710	43.13	25950	26200	25400	34100	18400	26250	25681.51	12.57	0	-45209	27283	26766	26283	25766	25283	26525	25525	83	7850	100	19950	50	1	82512078	21288	-8.83	1.23	12	0.15	-2922.00	21055.00	50000	20230228	-48.40	22600	20231020	14.16	50000	-48.40	20230228	22600	14.16	20231020	50000	-48.40	20230228	22600	14.16	20231020	1.45	N	293490	100	82 억		10368301	N	N	43805	N	00	N
145	20231205	090927	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25800	-450	5	-1.71	670852650	25858	8.87	25950	26200	25700	34100	18400	26250	25943.67	12.57	0	-2721	27283	26766	26283	25766	25283	26525	25525	83	7850	100	19950	50	1	82512078	21288	-8.83	1.23	12	0.03	-2922.00	21055.00	50000	20230228	-48.40	22600	20231020	14.16	50000	-48.40	20230228	22600	14.16	20231020	50000	-48.40	20230228	22600	14.16	20231020	1.45	N	293490	100	82 억		10368301	N	N	43805	N	00	N
146	20231204	160924	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26250	50	2	0.19	7643248700	290308	77.26	26450	26800	25800	34050	18350	26200	26328.15	12.75	0	29681	27600	26900	26550	25850	25500	26725	25675	83	7850	100	19910	50	1	82512078	21659	-8.98	1.25	12	0.35	-2922.00	21055.00	50000	20230228	-47.50	22600	20231020	16.15	50000	-47.50	20230228	22600	16.15	20231020	50000	-47.50	20230228	22600	16.15	20231020	1.44	N	293490	100	82 억		10521186	N	N	43805	N	00	N
147	20231204	150927	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26250	50	2	0.19	7211610500	273856	72.88	26450	26800	25800	34050	18350	26200	26333.59	12.75	0	24926	27600	26900	26550	25850	25500	26725	25675	83	7850	100	19910	50	1	82512078	21659	-8.98	1.25	12	0.33	-2922.00	21055.00	50000	20230228	-47.50	22600	20231020	16.15	50000	-47.50	20230228	22600	16.15	20231020	50000	-47.50	20230228	22600	16.15	20231020	1.44	N	293490	100	82 억		10521186	N	N	2080	N	00	N
148	20231204	140920	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26400	200	2	0.76	6064381300	230306	61.29	26450	26800	25800	34050	18350	26200	26331.84	12.75	0	15775	27600	26900	26550	25850	25500	26725	25675	83	7850	100	19910	50	1	82512078	21783	-9.03	1.25	12	0.28	-2922.00	21055.00	50000	20230228	-47.20	22600	20231020	16.81	50000	-47.20	20230228	22600	16.81	20231020	50000	-47.20	20230228	22600	16.81	20231020	1.44	N	293490	100	82 억		10521186	N	N	2080	N	00	N
149	20231204	130920	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26250	50	2	0.19	5459347100	207282	55.16	26450	26800	25800	34050	18350	26200	26337.78	12.75	0	6658	27600	26900	26550	25850	25500	26725	25675	83	7850	100	19910	50	1	82512078	21659	-8.98	1.25	12	0.25	-2922.00	21055.00	50000	20230228	-47.50	22600	20231020	16.15	50000	-47.50	20230228	22600	16.15	20231020	50000	-47.50	20230228	22600	16.15	20231020	1.44	N	293490	100	82 억		10521186	N	N	2080	N	00	N
150	20231204	120922	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26450	250	2	0.95	4518823800	171519	45.65	26450	26800	25800	34050	18350	26200	26345.91	12.75	0	-5975	27600	26900	26550	25850	25500	26725	25675	83	7850	100	19910	50	1	82512078	21824	-9.05	1.26	12	0.21	-2922.00	21055.00	50000	20230228	-47.10	22600	20231020	17.04	50000	-47.10	20230228	22600	17.04	20231020	50000	-47.10	20230228	22600	17.04	20231020	1.44	N	293490	100	82 억		10521186	N	N	2080	N	00	N
151	20231204	110923	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26400	200	2	0.76	3844232600	145947	38.84	26450	26800	25800	34050	18350	26200	26339.92	12.75	0	-10074	27600	26900	26550	25850	25500	26725	25675	83	7850	100	19910	50	1	82512078	21783	-9.03	1.25	12	0.18	-2922.00	21055.00	50000	20230228	-47.20	22600	20231020	16.81	50000	-47.20	20230228	22600	16.81	20231020	50000	-47.20	20230228	22600	16.81	20231020	1.44	N	293490	100	82 억		10521186	N	N	2080	N	00	N
152	20231204	100921	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26550	350	2	1.34	2231446550	85232	22.68	26450	26650	25800	34050	18350	26200	26180.85	12.75	0	-7586	27600	26900	26550	25850	25500	26725	25675	83	7850	100	19910	50	1	82512078	21907	-9.09	1.26	12	0.10	-2922.00	21055.00	50000	20230228	-46.90	22600	20231020	17.48	50000	-46.90	20230228	22600	17.48	20231020	50000	-46.90	20230228	22600	17.48	20231020	1.44	N	293490	100	82 억		10521186	N	N	2080	N	00	N
153	20231204	090921	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26000	-200	5	-0.76	806429950	30983	8.25	26450	26450	25800	34050	18350	26200	26028.14	12.75	0	-4289	27600	26900	26550	25850	25500	26725	25675	83	7850	100	19910	50	1	82512078	21453	-8.90	1.23	12	0.04	-2922.00	21055.00	50000	20230228	-48.00	22600	20231020	15.04	50000	-48.00	20230228	22600	15.04	20231020	50000	-48.00	20230228	22600	15.04	20231020	1.44	N	293490	100	82 억		10521186	N	N	2080	N	00	N
154	20231201	160923	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26200	-150	5	-0.57	9955268400	374059	10.16	26550	27250	26200	34250	18450	26350	26614.18	12.93	0	-66339	28050	27200	26500	25650	24950	26850	25300	83	7900	100	20020	50	1	82512078	21618	-8.97	1.24	12	0.45	-2922.00	21055.00	50000	20230228	-47.60	22600	20231020	15.93	50000	-47.60	20230228	22600	15.93	20231020	50000	-47.60	20230228	22600	15.93	20231020	1.43	N	293490	100	82 억		10668240	N	N	2080	N	00	N
155	20231201	150919	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26250	-100	5	-0.38	9336082100	350455	9.52	26550	27250	26250	34250	18450	26350	26639.89	12.93	0	-62231	28050	27200	26500	25650	24950	26850	25300	83	7900	100	20020	50	1	82512078	21659	-8.98	1.25	12	0.42	-2922.00	21055.00	50000	20230228	-47.50	22600	20231020	16.15	50000	-47.50	20230228	22600	16.15	20231020	50000	-47.50	20230228	22600	16.15	20231020	1.43	N	293490	100	82 억		10668240	N	N	167	N	00	N
156	20231201	140918	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26300	-50	5	-0.19	8080627900	302746	8.22	26550	27250	26250	34250	18450	26350	26691.11	12.93	0	-55495	28050	27200	26500	25650	24950	26850	25300	83	7900	100	20020	50	1	82512078	21701	-9.00	1.25	12	0.37	-2922.00	21055.00	50000	20230228	-47.40	22600	20231020	16.37	50000	-47.40	20230228	22600	16.37	20231020	50000	-47.40	20230228	22600	16.37	20231020	1.43	N	293490	100	82 억		10668240	N	N	167	N	00	N
157	20231201	130921	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26300	-50	5	-0.19	7191957000	268989	7.31	26550	27250	26250	34250	18450	26350	26736.99	12.93	0	-46524	28050	27200	26500	25650	24950	26850	25300	83	7900	100	20020	50	1	82512078	21701	-9.00	1.25	12	0.33	-2922.00	21055.00	50000	20230228	-47.40	22600	20231020	16.37	50000	-47.40	20230228	22600	16.37	20231020	50000	-47.40	20230228	22600	16.37	20231020	1.43	N	293490	100	82 억		10668240	N	N	167	N	00	N
158	20231201	120927	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26450	100	2	0.38	5908432450	220266	5.98	26550	27250	26400	34250	18450	26350	26824.08	12.93	0	-29240	28050	27200	26500	25650	24950	26850	25300	83	7900	100	20020	50	1	82512078	21824	-9.05	1.26	12	0.27	-2922.00	21055.00	50000	20230228	-47.10	22600	20231020	17.04	50000	-47.10	20230228	22600	17.04	20231020	50000	-47.10	20230228	22600	17.04	20231020	1.43	N	293490	100	82 억		10668240	N	N	167	N	00	N
159	20231201	110922	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26800	450	2	1.71	4649201350	172966	4.70	26550	27250	26400	34250	18450	26350	26879.28	12.93	0	-21082	28050	27200	26500	25650	24950	26850	25300	83	7900	100	20020	50	1	82512078	22113	-9.17	1.27	12	0.21	-2922.00	21055.00	50000	20230228	-46.40	22600	20231020	18.58	50000	-46.40	20230228	22600	18.58	20231020	50000	-46.40	20230228	22600	18.58	20231020	1.43	N	293490	100	82 억		10668240	N	N	167	N	00	N
160	20231201	100928	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26850	500	2	1.90	3525091950	131295	3.57	26550	27250	26400	34250	18450	26350	26848.64	12.93	0	-18781	28050	27200	26500	25650	24950	26850	25300	83	7900	100	20020	50	1	82512078	22154	-9.19	1.28	12	0.16	-2922.00	21055.00	50000	20230228	-46.30	22600	20231020	18.81	50000	-46.30	20230228	22600	18.81	20231020	50000	-46.30	20230228	22600	18.81	20231020	1.43	N	293490	100	82 억		10668240	N	N	167	N	00	N
161	20231201	090918	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26600	250	2	0.95	648910200	24408	0.66	26550	26750	26400	34250	18450	26350	26585.96	12.93	0	-2983	28050	27200	26500	25650	24950	26850	25300	83	7900	100	20020	50	1	82512078	21948	-9.10	1.26	12	0.03	-2922.00	21055.00	50000	20230228	-46.80	22600	20231020	17.70	50000	-46.80	20230228	22600	17.70	20231020	50000	-46.80	20230228	22600	17.70	20231020	1.43	N	293490	100	82 억		10668240	N	N	167	N	00	N