KissMeData/293490/price/prices-20240101.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	20240123	121119	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24450	250	2	1.03	3191874500	130566	52.05	24400	24800	24100	31450	16950	24200	24446.44	11.54	0	16690	25233	24716	24433	23916	23633	24575	23775	83	7250	100	18390	50	1	82519644	20176	-8.37	1.16	12	0.16	-2922.00	21055.00	50000	20230228	-51.10	22600	20231020	8.19	27700	-11.73	20240112	24050	1.66	20240118	50000	-51.10	20230228	22600	8.19	20231020	1.49	N	293490	100	82 억		9522343	N	N	3043	N	00	N
3	20240123	111114	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24700	500	2	2.07	2682125400	109861	43.79	24400	24800	24100	31450	16950	24200	24413.81	11.54	0	13579	25233	24716	24433	23916	23633	24575	23775	83	7250	100	18390	50	1	82519644	20382	-8.45	1.17	12	0.13	-2922.00	21055.00	50000	20230228	-50.60	22600	20231020	9.29	27700	-10.83	20240112	24050	2.70	20240118	50000	-50.60	20230228	22600	9.29	20231020	1.49	N	293490	100	82 억		9522343	N	N	3043	N	00	N
4	20240123	101114	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24450	250	2	1.03	1622776550	66641	26.57	24400	24600	24100	31450	16950	24200	24351.02	11.54	0	797	25233	24716	24433	23916	23633	24575	23775	83	7250	100	18390	50	1	82519644	20176	-8.37	1.16	12	0.08	-2922.00	21055.00	50000	20230228	-51.10	22600	20231020	8.19	27700	-11.73	20240112	24050	1.66	20240118	50000	-51.10	20230228	22600	8.19	20231020	1.49	N	293490	100	82 억		9522343	N	N	3043	N	00	N
5	20240123	091114	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24200	0	3	0.00	587459900	24202	9.65	24400	24400	24100	31450	16950	24200	24273.20	11.54	0	-4818	25233	24716	24433	23916	23633	24575	23775	83	7250	100	18390	50	1	82519644	19970	-8.28	1.15	12	0.03	-2922.00	21055.00	50000	20230228	-51.60	22600	20231020	7.08	27700	-12.64	20240112	24050	0.62	20240118	50000	-51.60	20230228	22600	7.08	20231020	1.49	N	293490	100	82 억		9522343	N	N	3043	N	00	N
6	20240119	161107	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24200	-50	5	-0.21	7126456600	291042	104.19	24450	24950	24200	31500	17000	24250	24486.16	11.69	0	-30399	25116	24682	24366	23932	23616	24525	23775	83	7250	100	18430	50	1	82519644	19970	-8.28	1.15	12	0.35	-2922.00	21055.00	50000	20230228	-51.60	22600	20231020	7.08	27700	-12.64	20240112	24050	0.62	20240118	50000	-51.60	20230228	22600	7.08	20231020	1.46	N	293490	100	82 억		9645173	N	N	2669	N	00	N
7	20240119	151110	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24200	-50	5	-0.21	6513256700	265740	95.14	24450	24950	24200	31500	17000	24250	24509.89	11.69	0	-23906	25116	24682	24366	23932	23616	24525	23775	83	7250	100	18430	50	1	82519644	19970	-8.28	1.15	12	0.32	-2922.00	21055.00	50000	20230228	-51.60	22600	20231020	7.08	27700	-12.64	20240112	24050	0.62	20240118	50000	-51.60	20230228	22600	7.08	20231020	1.46	N	293490	100	82 억		9645173	N	N	2552	N	00	N
8	20240119	141108	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24300	50	2	0.21	5368595950	218546	78.24	24450	24950	24200	31500	17000	24250	24565.08	11.69	0	-11167	25116	24682	24366	23932	23616	24525	23775	83	7250	100	18430	50	1	82519644	20052	-8.32	1.15	12	0.26	-2922.00	21055.00	50000	20230228	-51.40	22600	20231020	7.52	27700	-12.27	20240112	24050	1.04	20240118	50000	-51.40	20230228	22600	7.52	20231020	1.46	N	293490	100	82 억		9645173	N	N	2552	N	00	N
9	20240119	131109	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24300	50	2	0.21	4645736650	188794	67.59	24450	24950	24200	31500	17000	24250	24607.46	11.69	0	-6133	25116	24682	24366	23932	23616	24525	23775	83	7250	100	18430	50	1	82519644	20052	-8.32	1.15	12	0.23	-2922.00	21055.00	50000	20230228	-51.40	22600	20231020	7.52	27700	-12.27	20240112	24050	1.04	20240118	50000	-51.40	20230228	22600	7.52	20231020	1.46	N	293490	100	82 억		9645173	N	N	2552	N	00	N
10	20240119	121113	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24400	150	2	0.62	3745949350	151767	54.33	24450	24950	24300	31500	17000	24250	24682.27	11.69	0	8363	25116	24682	24366	23932	23616	24525	23775	83	7250	100	18430	50	1	82519644	20135	-8.35	1.16	12	0.18	-2922.00	21055.00	50000	20230228	-51.20	22600	20231020	7.96	27700	-11.91	20240112	24050	1.46	20240118	50000	-51.20	20230228	22600	7.96	20231020	1.46	N	293490	100	82 억		9645173	N	N	2552	N	00	N
11	20240119	111112	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24550	300	2	1.24	3312228350	134023	47.98	24450	24950	24350	31500	17000	24250	24713.91	11.69	0	12311	25116	24682	24366	23932	23616	24525	23775	83	7250	100	18430	50	1	82519644	20259	-8.40	1.17	12	0.16	-2922.00	21055.00	50000	20230228	-50.90	22600	20231020	8.63	27700	-11.37	20240112	24050	2.08	20240118	50000	-50.90	20230228	22600	8.63	20231020	1.46	N	293490	100	82 억		9645173	N	N	2552	N	00	N
12	20240119	101116	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24650	400	2	1.65	2460643550	99414	35.59	24450	24950	24450	31500	17000	24250	24751.53	11.69	0	16024	25116	24682	24366	23932	23616	24525	23775	83	7250	100	18430	50	1	82519644	20341	-8.44	1.17	12	0.12	-2922.00	21055.00	50000	20230228	-50.70	22600	20231020	9.07	27700	-11.01	20240112	24050	2.49	20240118	50000	-50.70	20230228	22600	9.07	20231020	1.46	N	293490	100	82 억		9645173	N	N	2552	N	00	N
13	20240119	091110	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24850	600	2	2.47	892693600	36116	12.93	24450	24950	24450	31500	17000	24250	24717.53	11.69	0	9017	25116	24682	24366	23932	23616	24525	23775	83	7250	100	18430	50	1	82519644	20506	-8.50	1.18	12	0.04	-2922.00	21055.00	50000	20230228	-50.30	22600	20231020	9.96	27700	-10.29	20240112	24050	3.33	20240118	50000	-50.30	20230228	22600	9.96	20231020	1.46	N	293490	100	82 억		9645173	N	N	2552	N	00	N
14	20240118	161106	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24250	-300	5	-1.22	6765503000	276942	51.68	24450	24800	24050	31900	17200	24550	24430.83	11.73	0	-33844	26550	25550	25000	24000	23450	25275	23725	83	7350	100	18650	50	1	82519644	20011	-8.30	1.15	12	0.34	-2922.00	21055.00	50000	20230228	-51.50	22600	20231020	7.30	27700	-12.45	20240112	24050	0.83	20240118	50000	-51.50	20230228	22600	7.30	20231020	1.45	N	293490	100	82 억		9681524	N	N	2552	N	00	N
15	20240118	151107	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24350	-200	5	-0.81	6436579950	263396	49.15	24450	24800	24050	31900	17200	24550	24436.89	11.73	0	-35404	26550	25550	25000	24000	23450	25275	23725	83	7350	100	18650	50	1	82519644	20094	-8.33	1.16	12	0.32	-2922.00	21055.00	50000	20230228	-51.30	22600	20231020	7.74	27700	-12.09	20240112	24050	1.25	20240118	50000	-51.30	20230228	22600	7.74	20231020	1.45	N	293490	100	82 억		9681524	N	N	1183	N	00	N
16	20240118	141107	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24350	-200	5	-0.81	5545109900	226572	42.28	24450	24800	24100	31900	17200	24550	24473.94	11.73	0	-36865	26550	25550	25000	24000	23450	25275	23725	83	7350	100	18650	50	1	82519644	20094	-8.33	1.16	12	0.27	-2922.00	21055.00	50000	20230228	-51.30	22600	20231020	7.74	27700	-12.09	20240112	24100	1.04	20240118	50000	-51.30	20230228	22600	7.74	20231020	1.45	N	293490	100	82 억		9681524	N	N	1183	N	00	N
17	20240118	131105	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24550	0	3	0.00	3700967500	150718	28.12	24450	24800	24350	31900	17200	24550	24555.58	11.73	0	-27050	26550	25550	25000	24000	23450	25275	23725	83	7350	100	18650	50	1	82519644	20259	-8.40	1.17	12	0.18	-2922.00	21055.00	50000	20230228	-50.90	22600	20231020	8.63	27700	-11.37	20240112	24350	0.82	20240118	50000	-50.90	20230228	22600	8.63	20231020	1.45	N	293490	100	82 억		9681524	N	N	1183	N	00	N
18	20240118	121109	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24400	-150	5	-0.61	3249129000	132280	24.68	24450	24800	24350	31900	17200	24550	24562.51	11.73	0	-22697	26550	25550	25000	24000	23450	25275	23725	83	7350	100	18650	50	1	82519644	20135	-8.35	1.16	12	0.16	-2922.00	21055.00	50000	20230228	-51.20	22600	20231020	7.96	27700	-11.91	20240112	24350	0.21	20240118	50000	-51.20	20230228	22600	7.96	20231020	1.45	N	293490	100	82 억		9681524	N	N	1183	N	00	N
19	20240118	111108	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24600	50	2	0.20	2650541050	107824	20.12	24450	24800	24350	31900	17200	24550	24582.11	11.73	0	-11220	26550	25550	25000	24000	23450	25275	23725	83	7350	100	18650	50	1	82519644	20300	-8.42	1.17	12	0.13	-2922.00	21055.00	50000	20230228	-50.80	22600	20231020	8.85	27700	-11.19	20240112	24350	1.03	20240118	50000	-50.80	20230228	22600	8.85	20231020	1.45	N	293490	100	82 억		9681524	N	N	1183	N	00	N
20	20240118	101104	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24750	200	2	0.81	1756252700	71430	13.33	24450	24800	24350	31900	17200	24550	24587.05	11.73	0	-4812	26550	25550	25000	24000	23450	25275	23725	83	7350	100	18650	50	1	82519644	20424	-8.47	1.18	12	0.09	-2922.00	21055.00	50000	20230228	-50.50	22600	20231020	9.51	27700	-10.65	20240112	24350	1.64	20240118	50000	-50.50	20230228	22600	9.51	20231020	1.45	N	293490	100	82 억		9681524	N	N	1183	N	00	N
21	20240118	091105	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24550	0	3	0.00	612538700	25001	4.67	24450	24800	24350	31900	17200	24550	24500.56	11.73	0	5463	26550	25550	25000	24000	23450	25275	23725	83	7350	100	18650	50	1	82519644	20259	-8.40	1.17	12	0.03	-2922.00	21055.00	50000	20230228	-50.90	22600	20231020	8.63	27700	-11.37	20240112	24350	0.82	20240118	50000	-50.90	20230228	22600	8.63	20231020	1.45	N	293490	100	82 억		9681524	N	N	1183	N	00	N
22	20240117	161103	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24550	-1200	5	-4.66	13132200300	528496	179.46	25950	26000	24450	33450	18050	25750	24848.84	11.90	0	-124967	27316	26532	26116	25332	24916	26325	25125	83	7700	100	19570	50	1	82519644	20259	-8.40	1.17	12	0.64	-2922.00	21055.00	50000	20230228	-50.90	22600	20231020	8.63	27700	-11.37	20240112	24450	0.41	20240117	50000	-50.90	20230228	22600	8.63	20231020	1.46	N	293490	100	82 억		9821251	N	N	1183	N	00	N
23	20240117	151106	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24700	-1050	5	-4.08	12430876450	499967	169.77	25950	26000	24450	33450	18050	25750	24863.39	11.90	0	-121836	27316	26532	26116	25332	24916	26325	25125	83	7700	100	19570	50	1	82519644	20382	-8.45	1.17	12	0.61	-2922.00	21055.00	50000	20230228	-50.60	22600	20231020	9.29	27700	-10.83	20240112	24450	1.02	20240117	50000	-50.60	20230228	22600	9.29	20231020	1.46	N	293490	100	82 억		9821251	N	N	3469	N	00	N
24	20240117	141103	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24650	-1100	5	-4.27	11221555000	450810	153.08	25950	26000	24450	33450	18050	25750	24891.98	11.90	0	-117990	27316	26532	26116	25332	24916	26325	25125	83	7700	100	19570	50	1	82519644	20341	-8.44	1.17	12	0.55	-2922.00	21055.00	50000	20230228	-50.70	22600	20231020	9.07	27700	-11.01	20240112	24450	0.82	20240117	50000	-50.70	20230228	22600	9.07	20231020	1.46	N	293490	100	82 억		9821251	N	N	3469	N	00	N
25	20240117	131103	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24550	-1200	5	-4.66	10214217750	409959	139.21	25950	26000	24450	33450	18050	25750	24915.22	11.90	0	-110705	27316	26532	26116	25332	24916	26325	25125	83	7700	100	19570	50	1	82519644	20259	-8.40	1.17	12	0.50	-2922.00	21055.00	50000	20230228	-50.90	22600	20231020	8.63	27700	-11.37	20240112	24450	0.41	20240117	50000	-50.90	20230228	22600	8.63	20231020	1.46	N	293490	100	82 억		9821251	N	N	3469	N	00	N
26	20240117	121105	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24650	-1100	5	-4.27	9147927450	366601	124.48	25950	26000	24450	33450	18050	25750	24953.36	11.90	0	-103259	27316	26532	26116	25332	24916	26325	25125	83	7700	100	19570	50	1	82519644	20341	-8.44	1.17	12	0.44	-2922.00	21055.00	50000	20230228	-50.70	22600	20231020	9.07	27700	-11.01	20240112	24450	0.82	20240117	50000	-50.70	20230228	22600	9.07	20231020	1.46	N	293490	100	82 억		9821251	N	N	3469	N	00	N
27	20240117	111106	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24700	-1050	5	-4.08	7044628950	280928	95.39	25950	26000	24500	33450	18050	25750	25076.28	11.90	0	-59493	27316	26532	26116	25332	24916	26325	25125	83	7700	100	19570	50	1	82519644	20382	-8.45	1.17	12	0.34	-2922.00	21055.00	50000	20230228	-50.60	22600	20231020	9.29	27700	-10.83	20240112	24500	0.82	20240117	50000	-50.60	20230228	22600	9.29	20231020	1.46	N	293490	100	82 억		9821251	N	N	3469	N	00	N
28	20240117	101103	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25000	-750	5	-2.91	3855757050	152096	51.65	25950	26000	24950	33450	18050	25750	25350.81	11.90	0	-3591	27316	26532	26116	25332	24916	26325	25125	83	7700	100	19570	50	1	82519644	20630	-8.56	1.19	12	0.18	-2922.00	21055.00	50000	20230228	-50.00	22600	20231020	10.62	27700	-9.75	20240112	24950	0.20	20240117	50000	-50.00	20230228	22600	10.62	20231020	1.46	N	293490	100	82 억		9821251	N	N	3469	N	00	N
29	20240117	091106	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25700	-50	5	-0.19	580712000	22524	7.65	25950	26000	25650	33450	18050	25750	25781.92	11.90	0	-687	27316	26532	26116	25332	24916	26325	25125	83	7700	100	19570	50	1	82519644	21208	-8.80	1.22	12	0.03	-2922.00	21055.00	50000	20230228	-48.60	22600	20231020	13.72	27700	-7.22	20240112	25150	2.19	20240104	50000	-48.60	20230228	22600	13.72	20231020	1.46	N	293490	100	82 억		9821251	N	N	3469	N	00	N
30	20240116	161101	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25750	-850	5	-3.20	7562162550	290103	100.99	26500	26900	25700	34550	18650	26600	26068.51	11.97	0	-59483	27900	27250	26800	26150	25700	27025	25925	83	7950	100	20210	50	1	82519644	21249	-8.81	1.22	12	0.35	-2922.00	21055.00	50000	20230228	-48.50	22600	20231020	13.94	27700	-7.04	20240112	25150	2.39	20240104	50000	-48.50	20230228	22600	13.94	20231020	1.43	N	293490	100	82 억		9877188	N	N	3469	N	00	N
31	20240116	151058	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25800	-800	5	-3.01	6927576650	265479	92.42	26500	26900	25700	34550	18650	26600	26094.60	11.97	0	-55633	27900	27250	26800	26150	25700	27025	25925	83	7950	100	20210	50	1	82519644	21290	-8.83	1.23	12	0.32	-2922.00	21055.00	50000	20230228	-48.40	22600	20231020	14.16	27700	-6.86	20240112	25150	2.58	20240104	50000	-48.40	20230228	22600	14.16	20231020	1.43	N	293490	100	82 억		9877188	N	N	2639	N	00	N
32	20240116	141102	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25900	-700	5	-2.63	5364199550	204944	71.35	26500	26900	25850	34550	18650	26600	26173.94	11.97	0	-36848	27900	27250	26800	26150	25700	27025	25925	83	7950	100	20210	50	1	82519644	21373	-8.86	1.23	12	0.25	-2922.00	21055.00	50000	20230228	-48.20	22600	20231020	14.60	27700	-6.50	20240112	25150	2.98	20240104	50000	-48.20	20230228	22600	14.60	20231020	1.43	N	293490	100	82 억		9877188	N	N	2639	N	00	N
33	20240116	131103	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26000	-600	5	-2.26	4732427800	180568	62.86	26500	26900	25900	34550	18650	26600	26208.52	11.97	0	-29315	27900	27250	26800	26150	25700	27025	25925	83	7950	100	20210	50	1	82519644	21455	-8.90	1.23	12	0.22	-2922.00	21055.00	50000	20230228	-48.00	22600	20231020	15.04	27700	-6.14	20240112	25150	3.38	20240104	50000	-48.00	20230228	22600	15.04	20231020	1.43	N	293490	100	82 억		9877188	N	N	2639	N	00	N
34	20240116	121100	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26050	-550	5	-2.07	4231660150	161348	56.17	26500	26900	25900	34550	18650	26600	26226.87	11.97	0	-29424	27900	27250	26800	26150	25700	27025	25925	83	7950	100	20210	50	1	82519644	21496	-8.92	1.24	12	0.20	-2922.00	21055.00	50000	20230228	-47.90	22600	20231020	15.27	27700	-5.96	20240112	25150	3.58	20240104	50000	-47.90	20230228	22600	15.27	20231020	1.43	N	293490	100	82 억		9877188	N	N	2639	N	00	N
35	20240116	111059	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26150	-450	5	-1.69	3513793600	133792	46.58	26500	26900	25900	34550	18650	26600	26263.06	11.97	0	-22523	27900	27250	26800	26150	25700	27025	25925	83	7950	100	20210	50	1	82519644	21579	-8.95	1.24	12	0.16	-2922.00	21055.00	50000	20230228	-47.70	22600	20231020	15.71	27700	-5.60	20240112	25150	3.98	20240104	50000	-47.70	20230228	22600	15.71	20231020	1.43	N	293490	100	82 억		9877188	N	N	2639	N	00	N
36	20240116	101059	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26050	-550	5	-2.07	2294164100	86903	30.25	26500	26900	26050	34550	18650	26600	26399.09	11.97	0	-15916	27900	27250	26800	26150	25700	27025	25925	83	7950	100	20210	50	1	82519644	21496	-8.92	1.24	12	0.11	-2922.00	21055.00	50000	20230228	-47.90	22600	20231020	15.27	27700	-5.96	20240112	25150	3.58	20240104	50000	-47.90	20230228	22600	15.27	20231020	1.43	N	293490	100	82 억		9877188	N	N	2639	N	00	N
37	20240116	091058	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26600	0	3	0.00	414837800	15591	5.43	26500	26750	26450	34550	18650	26600	26607.53	11.97	0	-2075	27900	27250	26800	26150	25700	27025	25925	83	7950	100	20210	50	1	82519644	21950	-9.10	1.26	12	0.02	-2922.00	21055.00	50000	20230228	-46.80	22600	20231020	17.70	27700	-3.97	20240112	25150	5.77	20240104	50000	-46.80	20230228	22600	17.70	20231020	1.43	N	293490	100	82 억		9877188	N	N	2639	N	00	N
38	20240115	161057	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26600	-700	5	-2.56	7638424500	285608	48.98	27350	27450	26350	35450	19150	27300	26745.04	12.04	109578	-57043	28166	27732	27266	26832	26366	27500	26600	83	8150	100	20740	50	1	82519644	21950	-9.10	1.26	12	0.35	-2922.00	21055.00	50000	20230228	-46.80	22600	20231020	17.70	27700	-3.97	20240112	25150	5.77	20240104	50000	-46.80	20230228	22600	17.70	20231020	1.45	N	293490	100	82 억		9938825	N	N	2639	N	00	N
39	20240115	151058	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26700	-600	5	-2.20	7187795050	268683	46.08	27350	27450	26350	35450	19150	27300	26751.72	12.04	109578	-60456	28166	27732	27266	26832	26366	27500	26600	83	8150	100	20740	50	1	82519644	22033	-9.14	1.27	12	0.33	-2922.00	21055.00	50000	20230228	-46.60	22600	20231020	18.14	27700	-3.61	20240112	25150	6.16	20240104	50000	-46.60	20230228	22600	18.14	20231020	1.45	N	293490	100	82 억		9938825	N	N	6723	N	00	N
40	20240115	141057	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26700	-600	5	-2.20	6529612500	243967	41.84	27350	27450	26350	35450	19150	27300	26764.07	12.04	109578	-53591	28166	27732	27266	26832	26366	27500	26600	83	8150	100	20740	50	1	82519644	22033	-9.14	1.27	12	0.30	-2922.00	21055.00	50000	20230228	-46.60	22600	20231020	18.14	27700	-3.61	20240112	25150	6.16	20240104	50000	-46.60	20230228	22600	18.14	20231020	1.45	N	293490	100	82 억		9938825	N	N	6723	N	00	N
41	20240115	131056	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26700	-600	5	-2.20	5928955600	221444	37.98	27350	27450	26350	35450	19150	27300	26773.79	12.04	109578	-47430	28166	27732	27266	26832	26366	27500	26600	83	8150	100	20740	50	1	82519644	22033	-9.14	1.27	12	0.27	-2922.00	21055.00	50000	20230228	-46.60	22600	20231020	18.14	27700	-3.61	20240112	25150	6.16	20240104	50000	-46.60	20230228	22600	18.14	20231020	1.45	N	293490	100	82 억		9938825	N	N	6723	N	00	N
42	20240115	121056	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26700	-600	5	-2.20	5409446950	202039	34.65	27350	27450	26350	35450	19150	27300	26773.97	12.04	109578	-40637	28166	27732	27266	26832	26366	27500	26600	83	8150	100	20740	50	1	82519644	22033	-9.14	1.27	12	0.24	-2922.00	21055.00	50000	20230228	-46.60	22600	20231020	18.14	27700	-3.61	20240112	25150	6.16	20240104	50000	-46.60	20230228	22600	18.14	20231020	1.45	N	293490	100	82 억		9938825	N	N	6723	N	00	N
43	20240115	111057	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26650	-650	5	-2.38	4833242650	180401	30.94	27350	27450	26350	35450	19150	27300	26791.34	12.04	109578	-31654	28166	27732	27266	26832	26366	27500	26600	83	8150	100	20740	50	1	82519644	21991	-9.12	1.27	12	0.22	-2922.00	21055.00	50000	20230228	-46.70	22600	20231020	17.92	27700	-3.79	20240112	25150	5.96	20240104	50000	-46.70	20230228	22600	17.92	20231020	1.45	N	293490	100	82 억		9938825	N	N	6723	N	00	N
44	20240115	101052	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26900	-400	5	-1.47	2946443500	109467	18.77	27350	27450	26750	35450	19150	27300	26915.86	12.04	109578	-24605	28166	27732	27266	26832	26366	27500	26600	83	8150	100	20740	50	1	82519644	22198	-9.21	1.28	12	0.13	-2922.00	21055.00	50000	20230228	-46.20	22600	20231020	19.03	27700	-2.89	20240112	25150	6.96	20240104	50000	-46.20	20230228	22600	19.03	20231020	1.45	N	293490	100	82 억		9938825	N	N	6723	N	00	N
45	20240115	091055	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26850	-450	5	-1.65	961301150	35602	6.11	27350	27450	26800	35450	19150	27300	27000.35	12.04	109578	-1865	28166	27732	27266	26832	26366	27500	26600	83	8150	100	20740	50	1	82519644	22157	-9.19	1.28	12	0.04	-2922.00	21055.00	50000	20230228	-46.30	22600	20231020	18.81	27700	-3.07	20240112	25150	6.76	20240104	50000	-46.30	20230228	22600	18.81	20231020	1.45	N	293490	100	82 억		9938825	N	N	6723	N	00	N
46	20240112	161107	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27300	100	2	0.37	15805758750	579061	66.36	27700	27700	26800	35350	19050	27200	27295.46	11.90	-1190	-188393	28333	27766	27033	26466	25733	28050	26750	83	8150	100	20670	50	1	82519644	22528	-9.34	1.30	12	0.70	-2922.00	21055.00	50000	20230228	-45.40	22600	20231020	20.80	27700	-1.44	20240112	25150	8.55	20240104	50000	-45.40	20230228	22600	20.80	20231020	1.46	N	293490	100	82 억		9822825	N	N	6723	N	00	N
47	20240112	151054	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27250	50	2	0.18	15184316200	556276	63.75	27700	27700	26800	35350	19050	27200	27296.37	11.90	-1190	-184771	28333	27766	27033	26466	25733	28050	26750	83	8150	100	20670	50	1	82519644	22487	-9.33	1.29	12	0.67	-2922.00	21055.00	50000	20230228	-45.50	22600	20231020	20.58	27700	-1.62	20240112	25150	8.35	20240104	50000	-45.50	20230228	22600	20.58	20231020	1.46	N	293490	100	82 억		9822825	N	N	1801	N	00	N
48	20240112	141053	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27050	-150	5	-0.55	14215306250	520626	59.66	27700	27700	26800	35350	19050	27200	27304.26	11.90	-1190	-168644	28333	27766	27033	26466	25733	28050	26750	83	8150	100	20670	50	1	82519644	22322	-9.26	1.28	12	0.63	-2922.00	21055.00	50000	20230228	-45.90	22600	20231020	19.69	27700	-2.35	20240112	25150	7.55	20240104	50000	-45.90	20230228	22600	19.69	20231020	1.46	N	293490	100	82 억		9822825	N	N	1801	N	00	N
49	20240112	131048	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27250	50	2	0.18	13141660100	481049	55.13	27700	27700	26800	35350	19050	27200	27318.76	11.90	-1190	-153897	28333	27766	27033	26466	25733	28050	26750	83	8150	100	20670	50	1	82519644	22487	-9.33	1.29	12	0.58	-2922.00	21055.00	50000	20230228	-45.50	22600	20231020	20.58	27700	-1.62	20240112	25150	8.35	20240104	50000	-45.50	20230228	22600	20.58	20231020	1.46	N	293490	100	82 억		9822825	N	N	1801	N	00	N
50	20240112	121052	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27350	150	2	0.55	12073056850	441953	50.65	27700	27700	26800	35350	19050	27200	27317.51	11.90	-1190	-148890	28333	27766	27033	26466	25733	28050	26750	83	8150	100	20670	50	1	82519644	22569	-9.36	1.30	12	0.54	-2922.00	21055.00	50000	20230228	-45.30	22600	20231020	21.02	27700	-1.26	20240112	25150	8.75	20240104	50000	-45.30	20230228	22600	21.02	20231020	1.46	N	293490	100	82 억		9822825	N	N	1801	N	00	N
51	20240112	111048	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27500	300	2	1.10	10948813300	400900	45.94	27700	27700	26800	35350	19050	27200	27310.58	11.90	-1190	-138853	28333	27766	27033	26466	25733	28050	26750	83	8150	100	20670	50	1	82519644	22693	-9.41	1.31	12	0.49	-2922.00	21055.00	50000	20230228	-45.00	22600	20231020	21.68	27700	-0.72	20240112	25150	9.34	20240104	50000	-45.00	20230228	22600	21.68	20231020	1.46	N	293490	100	82 억		9822825	N	N	1801	N	00	N
52	20240112	101048	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27050	-150	5	-0.55	7599153500	278554	31.92	27700	27700	26800	35350	19050	27200	27280.72	11.90	-1190	-98033	28333	27766	27033	26466	25733	28050	26750	83	8150	100	20670	50	1	82519644	22322	-9.26	1.28	12	0.34	-2922.00	21055.00	50000	20230228	-45.90	22600	20231020	19.69	27700	-2.35	20240112	25150	7.55	20240104	50000	-45.90	20230228	22600	19.69	20231020	1.46	N	293490	100	82 억		9822825	N	N	1801	N	00	N
53	20240112	091051	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27250	50	2	0.18	3952885850	144322	16.54	27700	27700	27000	35350	19050	27200	27389.35	11.90	-1190	-67085	28333	27766	27033	26466	25733	28050	26750	83	8150	100	20670	50	1	82519644	22487	-9.33	1.29	12	0.17	-2922.00	21055.00	50000	20230228	-45.50	22600	20231020	20.58	27700	-1.62	20240112	25150	8.35	20240104	50000	-45.50	20230228	22600	20.58	20231020	1.46	N	293490	100	82 억		9822825	N	N	1801	N	00	N
54	20240111	161043	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27200	950	2	3.62	23486600700	863614	366.60	26500	27600	26300	34100	18400	26250	27195.70	11.94	-9216	-7606	27083	26666	26383	25966	25683	26525	25825	83	7850	100	19950	50	1	82519644	22445	-9.31	1.29	12	1.05	-2922.00	21055.00	50000	20230228	-45.60	22600	20231020	20.35	27600	-1.45	20240111	25150	8.15	20240104	50000	-45.60	20230228	22600	20.35	20231020	1.49	N	293490	100	82 억		9856798	N	N	1801	N	00	N
55	20240111	151050	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27350	1100	2	4.19	21558056050	792792	336.53	26500	27600	26300	34100	18400	26250	27192.58	11.94	-9216	-15501	27083	26666	26383	25966	25683	26525	25825	83	7850	100	19950	50	1	82519644	22569	-9.36	1.30	12	0.96	-2922.00	21055.00	50000	20230228	-45.30	22600	20231020	21.02	27600	-0.91	20240111	25150	8.75	20240104	50000	-45.30	20230228	22600	21.02	20231020	1.49	N	293490	100	82 억		9856798	N	N	3670	N	00	N
56	20240111	141046	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27250	1000	2	3.81	17782639850	654634	277.89	26500	27600	26300	34100	18400	26250	27164.25	11.94	-9216	8036	27083	26666	26383	25966	25683	26525	25825	83	7850	100	19950	50	1	82519644	22487	-9.33	1.29	12	0.79	-2922.00	21055.00	50000	20230228	-45.50	22600	20231020	20.58	27600	-1.27	20240111	25150	8.35	20240104	50000	-45.50	20230228	22600	20.58	20231020	1.49	N	293490	100	82 억		9856798	N	N	3670	N	00	N
57	20240111	131044	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27300	1050	2	4.00	16166847400	595393	252.74	26500	27600	26300	34100	18400	26250	27153.24	11.94	-9216	13435	27083	26666	26383	25966	25683	26525	25825	83	7850	100	19950	50	1	82519644	22528	-9.34	1.30	12	0.72	-2922.00	21055.00	50000	20230228	-45.40	22600	20231020	20.80	27600	-1.09	20240111	25150	8.55	20240104	50000	-45.40	20230228	22600	20.80	20231020	1.49	N	293490	100	82 억		9856798	N	N	3670	N	00	N
58	20240111	121045	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27200	950	2	3.62	14764163650	543787	230.83	26500	27600	26300	34100	18400	26250	27150.64	11.94	-9216	8044	27083	26666	26383	25966	25683	26525	25825	83	7850	100	19950	50	1	82519644	22445	-9.31	1.29	12	0.66	-2922.00	21055.00	50000	20230228	-45.60	22600	20231020	20.35	27600	-1.45	20240111	25150	8.15	20240104	50000	-45.60	20230228	22600	20.35	20231020	1.49	N	293490	100	82 억		9856798	N	N	3670	N	00	N
59	20240111	111046	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26950	700	2	2.67	12948752450	476985	202.48	26500	27600	26300	34100	18400	26250	27147.09	11.94	-9216	18960	27083	26666	26383	25966	25683	26525	25825	83	7850	100	19950	50	1	82519644	22239	-9.22	1.28	12	0.58	-2922.00	21055.00	50000	20230228	-46.10	22600	20231020	19.25	27600	-2.36	20240111	25150	7.16	20240104	50000	-46.10	20230228	22600	19.25	20231020	1.49	N	293490	100	82 억		9856798	N	N	3670	N	00	N
60	20240111	101045	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26950	700	2	2.67	5328311700	197985	84.04	26500	27350	26300	34100	18400	26250	26912.70	11.94	-9216	-1324	27083	26666	26383	25966	25683	26525	25825	83	7850	100	19950	50	1	82519644	22239	-9.22	1.28	12	0.24	-2922.00	21055.00	50000	20230228	-46.10	22600	20231020	19.25	27350	-1.46	20240111	25150	7.16	20240104	50000	-46.10	20230228	22600	19.25	20231020	1.49	N	293490	100	82 억		9856798	N	N	3670	N	00	N
61	20240111	091046	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26550	300	2	1.14	442547250	16646	7.07	26500	26800	26450	34100	18400	26250	26585.80	11.94	-9216	905	27083	26666	26383	25966	25683	26525	25825	83	7850	100	19950	50	1	82519644	21909	-9.09	1.26	12	0.02	-2922.00	21055.00	50000	20230228	-46.90	22600	20231020	17.48	26800	0.00	20240109	25150	5.57	20240104	50000	-46.90	20230228	22600	17.48	20231020	1.49	N	293490	100	82 억		9856798	N	N	3670	N	00	N
62	20240110	161041	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26250	-400	5	-1.50	6191422450	235102	76.24	26750	26800	26100	34600	18700	26650	26335.22	11.99	-640	-51560	27150	26900	26550	26300	25950	27025	26425	83	7950	100	20250	50	1	82519644	21661	-8.98	1.25	12	0.28	-2922.00	21055.00	50000	20230228	-47.50	22600	20231020	16.15	26800	0.00	20240109	25150	4.37	20240104	50000	-47.50	20230228	22600	16.15	20231020	1.50	N	293490	100	82 억		9892284	N	N	3670	N	00	N
63	20240110	151044	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26300	-350	5	-1.31	5654209650	214656	69.61	26750	26800	26100	34600	18700	26650	26340.79	11.99	-640	-41074	27150	26900	26550	26300	25950	27025	26425	83	7950	100	20250	50	1	82519644	21703	-9.00	1.25	12	0.26	-2922.00	21055.00	50000	20230228	-47.40	22600	20231020	16.37	26800	0.00	20240109	25150	4.57	20240104	50000	-47.40	20230228	22600	16.37	20231020	1.50	N	293490	100	82 억		9892284	N	N	1748	N	00	N
64	20240110	141046	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26300	-350	5	-1.31	4989007600	189333	61.40	26750	26800	26100	34600	18700	26650	26350.44	11.99	-640	-32909	27150	26900	26550	26300	25950	27025	26425	83	7950	100	20250	50	1	82519644	21703	-9.00	1.25	12	0.23	-2922.00	21055.00	50000	20230228	-47.40	22600	20231020	16.37	26800	0.00	20240109	25150	4.57	20240104	50000	-47.40	20230228	22600	16.37	20231020	1.50	N	293490	100	82 억		9892284	N	N	1748	N	00	N
65	20240110	131042	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26300	-350	5	-1.31	4261637950	161666	52.42	26750	26800	26100	34600	18700	26650	26360.76	11.99	-640	-27900	27150	26900	26550	26300	25950	27025	26425	83	7950	100	20250	50	1	82519644	21703	-9.00	1.25	12	0.20	-2922.00	21055.00	50000	20230228	-47.40	22600	20231020	16.37	26800	0.00	20240109	25150	4.57	20240104	50000	-47.40	20230228	22600	16.37	20231020	1.50	N	293490	100	82 억		9892284	N	N	1748	N	00	N
66	20240110	121045	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26300	-350	5	-1.31	3409412200	129169	41.89	26750	26800	26250	34600	18700	26650	26394.97	11.99	-640	-21153	27150	26900	26550	26300	25950	27025	26425	83	7950	100	20250	50	1	82519644	21703	-9.00	1.25	12	0.16	-2922.00	21055.00	50000	20230228	-47.40	22600	20231020	16.37	26800	0.00	20240109	25150	4.57	20240104	50000	-47.40	20230228	22600	16.37	20231020	1.50	N	293490	100	82 억		9892284	N	N	1748	N	00	N
67	20240110	111044	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26450	-200	5	-0.75	2472008500	93565	30.34	26750	26800	26250	34600	18700	26650	26420.23	11.99	-640	-15077	27150	26900	26550	26300	25950	27025	26425	83	7950	100	20250	50	1	82519644	21826	-9.05	1.26	12	0.11	-2922.00	21055.00	50000	20230228	-47.10	22600	20231020	17.04	26800	0.00	20240109	25150	5.17	20240104	50000	-47.10	20230228	22600	17.04	20231020	1.50	N	293490	100	82 억		9892284	N	N	1748	N	00	N
68	20240110	101041	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26450	-200	5	-0.75	1450639550	54966	17.82	26750	26800	26250	34600	18700	26650	26391.58	11.99	-640	-9548	27150	26900	26550	26300	25950	27025	26425	83	7950	100	20250	50	1	82519644	21826	-9.05	1.26	12	0.07	-2922.00	21055.00	50000	20230228	-47.10	22600	20231020	17.04	26800	0.00	20240109	25150	5.17	20240104	50000	-47.10	20230228	22600	17.04	20231020	1.50	N	293490	100	82 억		9892284	N	N	1748	N	00	N
69	20240110	091042	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26250	-400	5	-1.50	407015500	15412	5.00	26750	26800	26250	34600	18700	26650	26409.00	11.99	-640	-2893	27150	26900	26550	26300	25950	27025	26425	83	7950	100	20250	50	1	82519644	21661	-8.98	1.25	12	0.02	-2922.00	21055.00	50000	20230228	-47.50	22600	20231020	16.15	26800	0.00	20240109	25150	4.37	20240104	50000	-47.50	20230228	22600	16.15	20231020	1.50	N	293490	100	82 억		9892284	N	N	1748	N	00	N
70	20240109	161039	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26650	650	2	2.50	8147042050	306513	121.74	26300	26800	26200	33800	18200	26000	26579.56	11.93	-8574	87144	26733	26366	25833	25466	24933	26550	25650	83	7800	100	19760	50	1	82519644	21991	-9.12	1.27	12	0.37	-2922.00	21055.00	50000	20230228	-46.70	22600	20231020	17.92	26800	-0.56	20240109	25150	5.96	20240104	50000	-46.70	20230228	22600	17.92	20231020	1.50	N	293490	100	82 억		9841749	N	N	1748	N	00	N
71	20240109	151041	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26550	550	2	2.12	7891270650	296904	117.92	26300	26800	26200	33800	18200	26000	26578.53	11.93	-8574	85282	26733	26366	25833	25466	24933	26550	25650	83	7800	100	19760	50	1	82519644	21909	-9.09	1.26	12	0.36	-2922.00	21055.00	50000	20230228	-46.90	22600	20231020	17.48	26800	-0.93	20240109	25150	5.57	20240104	50000	-46.90	20230228	22600	17.48	20231020	1.50	N	293490	100	82 억		9841749	N	N	4251	N	00	N
72	20240109	141040	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26650	650	2	2.50	7218985050	271631	107.89	26300	26800	26200	33800	18200	26000	26576.44	11.93	-8574	83861	26733	26366	25833	25466	24933	26550	25650	83	7800	100	19760	50	1	82519644	21991	-9.12	1.27	12	0.33	-2922.00	21055.00	50000	20230228	-46.70	22600	20231020	17.92	26800	-0.56	20240109	25150	5.96	20240104	50000	-46.70	20230228	22600	17.92	20231020	1.50	N	293490	100	82 억		9841749	N	N	4251	N	00	N
73	20240109	131040	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26600	600	2	2.31	6456251950	242919	96.48	26300	26800	26200	33800	18200	26000	26577.80	11.93	-8574	78863	26733	26366	25833	25466	24933	26550	25650	83	7800	100	19760	50	1	82519644	21950	-9.10	1.26	12	0.29	-2922.00	21055.00	50000	20230228	-46.80	22600	20231020	17.70	26800	-0.75	20240109	25150	5.77	20240104	50000	-46.80	20230228	22600	17.70	20231020	1.50	N	293490	100	82 억		9841749	N	N	4251	N	00	N
74	20240109	121049	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26650	650	2	2.50	5910663050	222453	88.35	26300	26800	26200	33800	18200	26000	26570.39	11.93	-8574	77386	26733	26366	25833	25466	24933	26550	25650	83	7800	100	19760	50	1	82519644	21991	-9.12	1.27	12	0.27	-2922.00	21055.00	50000	20230228	-46.70	22600	20231020	17.92	26800	-0.56	20240109	25150	5.96	20240104	50000	-46.70	20230228	22600	17.92	20231020	1.50	N	293490	100	82 억		9841749	N	N	4251	N	00	N
75	20240109	111044	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26700	700	2	2.69	5029229500	189430	75.24	26300	26800	26200	33800	18200	26000	26549.28	11.93	-8574	62382	26733	26366	25833	25466	24933	26550	25650	83	7800	100	19760	50	1	82519644	22033	-9.14	1.27	12	0.23	-2922.00	21055.00	50000	20230228	-46.60	22600	20231020	18.14	26800	-0.37	20240109	25150	6.16	20240104	50000	-46.60	20230228	22600	18.14	20231020	1.50	N	293490	100	82 억		9841749	N	N	4251	N	00	N
76	20240109	101041	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26650	650	2	2.50	3476806400	131261	52.13	26300	26700	26200	33800	18200	26000	26487.73	11.93	-8574	49083	26733	26366	25833	25466	24933	26550	25650	83	7800	100	19760	50	1	82519644	21991	-9.12	1.27	12	0.16	-2922.00	21055.00	50000	20230228	-46.70	22600	20231020	17.92	26700	-0.19	20240109	25150	5.96	20240104	50000	-46.70	20230228	22600	17.92	20231020	1.50	N	293490	100	82 억		9841749	N	N	4251	N	00	N
77	20240109	091041	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26450	450	2	1.73	1186088600	44923	17.84	26300	26550	26200	33800	18200	26000	26402.70	11.93	-8574	17322	26733	26366	25833	25466	24933	26550	25650	83	7800	100	19760	50	1	82519644	21826	-9.05	1.26	12	0.05	-2922.00	21055.00	50000	20230228	-47.10	22600	20231020	17.04	26550	-0.38	20240109	25150	5.17	20240104	50000	-47.10	20230228	22600	17.04	20231020	1.50	N	293490	100	82 억		9841749	N	N	4251	N	00	N
78	20240108	161038	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26000	650	2	2.56	6510933900	250780	129.46	25400	26200	25300	32950	17750	25350	25962.69	11.87	-6626	50650	26083	25716	25483	25116	24883	25900	25300	83	7600	100	19260	50	1	82519644	21455	-8.90	1.23	12	0.30	-2922.00	21055.00	50000	20230228	-48.00	22600	20231020	15.04	26300	-1.14	20240102	25150	3.38	20240104	50000	-48.00	20230228	22600	15.04	20231020	1.52	N	293490	100	82 억		9793624	N	N	4142	N	00	N
79	20240108	151040	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25950	600	2	2.37	6264506650	241294	124.56	25400	26200	25300	32950	17750	25350	25962.13	11.87	-6626	49268	26083	25716	25483	25116	24883	25900	25300	83	7600	100	19260	50	1	82519644	21414	-8.88	1.23	12	0.29	-2922.00	21055.00	50000	20230228	-48.10	22600	20231020	14.82	26300	-1.33	20240102	25150	3.18	20240104	50000	-48.10	20230228	22600	14.82	20231020	1.52	N	293490	100	82 억		9793624	N	N	3547	N	00	N
80	20240108	141039	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25950	600	2	2.37	5452994400	209979	108.40	25400	26200	25300	32950	17750	25350	25969.24	11.87	-6626	42165	26083	25716	25483	25116	24883	25900	25300	83	7600	100	19260	50	1	82519644	21414	-8.88	1.23	12	0.25	-2922.00	21055.00	50000	20230228	-48.10	22600	20231020	14.82	26300	-1.33	20240102	25150	3.18	20240104	50000	-48.10	20230228	22600	14.82	20231020	1.52	N	293490	100	82 억		9793624	N	N	3547	N	00	N
81	20240108	131039	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25950	600	2	2.37	5050886950	194481	100.40	25400	26200	25300	32950	17750	25350	25971.11	11.87	-6626	39058	26083	25716	25483	25116	24883	25900	25300	83	7600	100	19260	50	1	82519644	21414	-8.88	1.23	12	0.24	-2922.00	21055.00	50000	20230228	-48.10	22600	20231020	14.82	26300	-1.33	20240102	25150	3.18	20240104	50000	-48.10	20230228	22600	14.82	20231020	1.52	N	293490	100	82 억		9793624	N	N	3547	N	00	N
82	20240108	121040	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25950	600	2	2.37	4635371000	178476	92.13	25400	26200	25300	32950	17750	25350	25971.96	11.87	-6626	35610	26083	25716	25483	25116	24883	25900	25300	83	7600	100	19260	50	1	82519644	21414	-8.88	1.23	12	0.22	-2922.00	21055.00	50000	20230228	-48.10	22600	20231020	14.82	26300	-1.33	20240102	25150	3.18	20240104	50000	-48.10	20230228	22600	14.82	20231020	1.52	N	293490	100	82 억		9793624	N	N	3547	N	00	N
83	20240108	111041	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25950	600	2	2.37	4128211100	158938	82.05	25400	26200	25300	32950	17750	25350	25973.72	11.87	-6626	38236	26083	25716	25483	25116	24883	25900	25300	83	7600	100	19260	50	1	82519644	21414	-8.88	1.23	12	0.19	-2922.00	21055.00	50000	20230228	-48.10	22600	20231020	14.82	26300	-1.33	20240102	25150	3.18	20240104	50000	-48.10	20230228	22600	14.82	20231020	1.52	N	293490	100	82 억		9793624	N	N	3547	N	00	N
84	20240108	101041	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26050	700	2	2.76	3277208700	126206	65.15	25400	26200	25300	32950	17750	25350	25967.14	11.87	-6626	31234	26083	25716	25483	25116	24883	25900	25300	83	7600	100	19260	50	1	82519644	21496	-8.92	1.24	12	0.15	-2922.00	21055.00	50000	20230228	-47.90	22600	20231020	15.27	26300	-0.95	20240102	25150	3.58	20240104	50000	-47.90	20230228	22600	15.27	20231020	1.52	N	293490	100	82 억		9793624	N	N	3547	N	00	N
85	20240108	091037	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25600	250	2	0.99	262732850	10331	5.33	25400	25600	25300	32950	17750	25350	25431.50	11.87	-6626	-1878	26083	25716	25483	25116	24883	25900	25300	83	7600	100	19260	50	1	82519644	21125	-8.76	1.22	12	0.01	-2922.00	21055.00	50000	20230228	-48.80	22600	20231020	13.27	26300	-2.66	20240102	25150	1.79	20240104	50000	-48.80	20230228	22600	13.27	20231020	1.52	N	293490	100	82 억		9793624	N	N	3547	N	00	N
86	20240105	161038	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25350	-50	5	-0.20	4888656900	191808	106.70	25300	25850	25250	33000	17800	25400	25487.62	11.86	-9049	-1016	25966	25682	25416	25132	24866	25550	25000	83	7600	100	19300	50	1	82519344	20919	-8.68	1.20	12	0.23	-2922.00	21055.00	50000	20230228	-49.30	22600	20231020	12.17	26300	-3.61	20240102	25150	0.80	20240104	50000	-49.30	20230228	22600	12.17	20231020	1.52	N	293490	100	82 억		9786863	N	N	3545	N	00	N
87	20240105	151039	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25350	-50	5	-0.20	4485223850	175897	97.85	25300	25850	25250	33000	17800	25400	25499.15	11.86	-9049	-720	25966	25682	25416	25132	24866	25550	25000	83	7600	100	19300	50	1	82519344	20919	-8.68	1.20	12	0.21	-2922.00	21055.00	50000	20230228	-49.30	22600	20231020	12.17	26300	-3.61	20240102	25150	0.80	20240104	50000	-49.30	20230228	22600	12.17	20231020	1.52	N	293490	100	82 억		9786863	N	N	7092	N	00	N
88	20240105	141036	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25350	-50	5	-0.20	3352175000	131208	72.99	25300	25850	25300	33000	17800	25400	25548.56	11.86	-9049	-5659	25966	25682	25416	25132	24866	25550	25000	83	7600	100	19300	50	1	82519344	20919	-8.68	1.20	12	0.16	-2922.00	21055.00	50000	20230228	-49.30	22600	20231020	12.17	26300	-3.61	20240102	25150	0.80	20240104	50000	-49.30	20230228	22600	12.17	20231020	1.52	N	293490	100	82 억		9786863	N	N	7092	N	00	N
89	20240105	131037	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25450	50	2	0.20	2661593550	103992	57.85	25300	25850	25300	33000	17800	25400	25594.21	11.86	-9049	-4857	25966	25682	25416	25132	24866	25550	25000	83	7600	100	19300	50	1	82519344	21001	-8.71	1.21	12	0.13	-2922.00	21055.00	50000	20230228	-49.10	22600	20231020	12.61	26300	-3.23	20240102	25150	1.19	20240104	50000	-49.10	20230228	22600	12.61	20231020	1.52	N	293490	100	82 억		9786863	N	N	7092	N	00	N
90	20240105	121038	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25550	150	2	0.59	2312399750	90292	50.23	25300	25850	25300	33000	17800	25400	25610.24	11.86	-9049	-4033	25966	25682	25416	25132	24866	25550	25000	83	7600	100	19300	50	1	82519344	21084	-8.74	1.21	12	0.11	-2922.00	21055.00	50000	20230228	-48.90	22600	20231020	13.05	26300	-2.85	20240102	25150	1.59	20240104	50000	-48.90	20230228	22600	13.05	20231020	1.52	N	293490	100	82 억		9786863	N	N	7092	N	00	N
91	20240105	111035	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25500	100	2	0.39	1963506650	76595	42.61	25300	25850	25300	33000	17800	25400	25634.92	11.86	-9049	-6769	25966	25682	25416	25132	24866	25550	25000	83	7600	100	19300	50	1	82519344	21042	-8.73	1.21	12	0.09	-2922.00	21055.00	50000	20230228	-49.00	22600	20231020	12.83	26300	-3.04	20240102	25150	1.39	20240104	50000	-49.00	20230228	22600	12.83	20231020	1.52	N	293490	100	82 억		9786863	N	N	7092	N	00	N
92	20240105	101038	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25700	300	2	1.18	1184112250	46179	25.69	25300	25800	25300	33000	17800	25400	25641.79	11.86	-9049	939	25966	25682	25416	25132	24866	25550	25000	83	7600	100	19300	50	1	82519344	21207	-8.80	1.22	12	0.06	-2922.00	21055.00	50000	20230228	-48.60	22600	20231020	13.72	26300	-2.28	20240102	25150	2.19	20240104	50000	-48.60	20230228	22600	13.72	20231020	1.52	N	293490	100	82 억		9786863	N	N	7092	N	00	N
93	20240105	091035	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25600	200	2	0.79	332128750	13020	7.24	25300	25650	25300	33000	17800	25400	25509.12	11.86	-9049	3828	25966	25682	25416	25132	24866	25550	25000	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	26300	-2.66	20240102	25150	1.79	20240104	50000	-48.80	20230228	22600	13.27	20231020	1.52	N	293490	100	82 억		9786863	N	N	7092	N	00	N
94	20240104	161032	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25400	-200	5	-0.78	4523551450	178148	86.88	25600	25700	25150	33250	17950	25600	25392.07	11.87	-60	-14433	26300	25950	25750	25400	25200	25850	25300	83	7650	100	19450	50	1	82519344	20960	-8.69	1.21	12	0.22	-2922.00	21055.00	50000	20230228	-49.20	22600	20231020	12.39	26300	-3.42	20240102	25150	0.99	20240104	50000	-49.20	20230228	22600	12.39	20231020	1.51	N	293490	100	82 억		9793668	N	N	7092	N	00	N
95	20240104	151035	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25400	-200	5	-0.78	4167312550	164122	80.04	25600	25700	25150	33250	17950	25600	25391.55	11.87	-60	-14757	26300	25950	25750	25400	25200	25850	25300	83	7650	100	19450	50	1	82519344	20960	-8.69	1.21	12	0.20	-2922.00	21055.00	50000	20230228	-49.20	22600	20231020	12.39	26300	-3.42	20240102	25150	0.99	20240104	50000	-49.20	20230228	22600	12.39	20231020	1.51	N	293490	100	82 억		9793668	N	N	16287	N	00	N
96	20240104	141035	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25400	-200	5	-0.78	3571250000	140628	68.58	25600	25700	25150	33250	17950	25600	25395.01	11.87	-60	-15711	26300	25950	25750	25400	25200	25850	25300	83	7650	100	19450	50	1	82519344	20960	-8.69	1.21	12	0.17	-2922.00	21055.00	50000	20230228	-49.20	22600	20231020	12.39	26300	-3.42	20240102	25150	0.99	20240104	50000	-49.20	20230228	22600	12.39	20231020	1.51	N	293490	100	82 억		9793668	N	N	16287	N	00	N
97	20240104	131034	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25350	-250	5	-0.98	2893567850	113909	55.55	25600	25700	25150	33250	17950	25600	25402.44	11.87	-60	-24786	26300	25950	25750	25400	25200	25850	25300	83	7650	100	19450	50	1	82519344	20919	-8.68	1.20	12	0.14	-2922.00	21055.00	50000	20230228	-49.30	22600	20231020	12.17	26300	-3.61	20240102	25150	0.80	20240104	50000	-49.30	20230228	22600	12.17	20231020	1.51	N	293490	100	82 억		9793668	N	N	16287	N	00	N
98	20240104	121032	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25400	-200	5	-0.78	2527197950	99482	48.51	25600	25700	25150	33250	17950	25600	25403.56	11.87	-60	-25815	26300	25950	25750	25400	25200	25850	25300	83	7650	100	19450	50	1	82519344	20960	-8.69	1.21	12	0.12	-2922.00	21055.00	50000	20230228	-49.20	22600	20231020	12.39	26300	-3.42	20240102	25150	0.99	20240104	50000	-49.20	20230228	22600	12.39	20231020	1.51	N	293490	100	82 억		9793668	N	N	16287	N	00	N
99	20240104	111032	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25250	-350	5	-1.37	2177296300	85667	41.78	25600	25700	25150	33250	17950	25600	25415.80	11.87	-60	-24623	26300	25950	25750	25400	25200	25850	25300	83	7650	100	19450	50	1	82519344	20836	-8.64	1.20	12	0.10	-2922.00	21055.00	50000	20230228	-49.50	22600	20231020	11.73	26300	-3.99	20240102	25150	0.40	20240104	50000	-49.50	20230228	22600	11.73	20231020	1.51	N	293490	100	82 억		9793668	N	N	16287	N	00	N
100	20240104	101030	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25500	-100	5	-0.39	1108789800	43466	21.20	25600	25700	25350	33250	17950	25600	25509.35	11.87	-60	-10628	26300	25950	25750	25400	25200	25850	25300	83	7650	100	19450	50	1	82519344	21042	-8.73	1.21	12	0.05	-2922.00	21055.00	50000	20230228	-49.00	22600	20231020	12.83	26300	-3.04	20240102	25350	0.59	20240104	50000	-49.00	20230228	22600	12.83	20231020	1.51	N	293490	100	82 억		9793668	N	N	16287	N	00	N
101	20240104	091035	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25400	-200	5	-0.78	358037600	14070	6.86	25600	25600	25350	33250	17950	25600	25446.84	11.87	-60	-2716	26300	25950	25750	25400	25200	25850	25300	83	7650	100	19450	50	1	82519344	20960	-8.69	1.21	12	0.02	-2922.00	21055.00	50000	20230228	-49.20	22600	20231020	12.39	26300	-3.42	20240102	25350	0.20	20240104	50000	-49.20	20230228	22600	12.39	20231020	1.51	N	293490	100	82 억		9793668	N	N	16287	N	00	N
102	20240103	161030	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25600	-550	5	-2.10	5262721150	204370	97.09	25800	26100	25550	33950	18350	26150	25752.59	11.86	0	-55100	26883	26516	25933	25566	24983	26700	25750	83	7800	100	19870	50	1	82519344	21125	-8.76	1.22	12	0.25	-2922.00	21055.00	50000	20230228	-48.80	22600	20231020	13.27	26300	-2.66	20240102	25350	0.99	20240102	50000	-48.80	20230228	22600	13.27	20231020	1.48	N	293490	100	82 억		9782920	N	N	16287	N	00	N
103	20240103	151028	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25700	-450	5	-1.72	4741300550	184011	87.42	25800	26100	25550	33950	18350	26150	25766.38	11.86	0	-52424	26883	26516	25933	25566	24983	26700	25750	83	7800	100	19870	50	1	82519344	21207	-8.80	1.22	12	0.22	-2922.00	21055.00	50000	20230228	-48.60	22600	20231020	13.72	26300	-2.28	20240102	25350	1.38	20240102	50000	-48.60	20230228	22600	13.72	20231020	1.48	N	293490	100	82 억		9782920	N	N	2561	N	00	N
104	20240103	141026	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25650	-500	5	-1.91	4256900800	165135	78.45	25800	26100	25550	33950	18350	26150	25778.28	11.86	0	-48177	26883	26516	25933	25566	24983	26700	25750	83	7800	100	19870	50	1	82519344	21166	-8.78	1.22	12	0.20	-2922.00	21055.00	50000	20230228	-48.70	22600	20231020	13.50	26300	-2.47	20240102	25350	1.18	20240102	50000	-48.70	20230228	22600	13.50	20231020	1.48	N	293490	100	82 억		9782920	N	N	2561	N	00	N
105	20240103	131028	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25750	-400	5	-1.53	3451039950	133706	63.52	25800	26100	25600	33950	18350	26150	25810.63	11.86	0	-40763	26883	26516	25933	25566	24983	26700	25750	83	7800	100	19870	50	1	82519344	21249	-8.81	1.22	12	0.16	-2922.00	21055.00	50000	20230228	-48.50	22600	20231020	13.94	26300	-2.09	20240102	25350	1.58	20240102	50000	-48.50	20230228	22600	13.94	20231020	1.48	N	293490	100	82 억		9782920	N	N	2561	N	00	N
106	20240103	121032	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25750	-400	5	-1.53	2853287800	110467	52.48	25800	26100	25600	33950	18350	26150	25829.29	11.86	0	-35441	26883	26516	25933	25566	24983	26700	25750	83	7800	100	19870	50	1	82519344	21249	-8.81	1.22	12	0.13	-2922.00	21055.00	50000	20230228	-48.50	22600	20231020	13.94	26300	-2.09	20240102	25350	1.58	20240102	50000	-48.50	20230228	22600	13.94	20231020	1.48	N	293490	100	82 억		9782920	N	N	2561	N	00	N
107	20240103	111027	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25800	-350	5	-1.34	2408083100	93201	44.28	25800	26100	25600	33950	18350	26150	25837.49	11.86	0	-29323	26883	26516	25933	25566	24983	26700	25750	83	7800	100	19870	50	1	82519344	21290	-8.83	1.23	12	0.11	-2922.00	21055.00	50000	20230228	-48.40	22600	20231020	14.16	26300	-1.90	20240102	25350	1.78	20240102	50000	-48.40	20230228	22600	14.16	20231020	1.48	N	293490	100	82 억		9782920	N	N	2561	N	00	N
108	20240103	101028	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25750	-400	5	-1.53	1692859150	65404	31.07	25800	26100	25750	33950	18350	26150	25883.07	11.86	0	-17905	26883	26516	25933	25566	24983	26700	25750	83	7800	100	19870	50	1	82519344	21249	-8.81	1.22	12	0.08	-2922.00	21055.00	50000	20230228	-48.50	22600	20231020	13.94	26300	-2.09	20240102	25350	1.58	20240102	50000	-48.50	20230228	22600	13.94	20231020	1.48	N	293490	100	82 억		9782920	N	N	2561	N	00	N
109	20240103	091027	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25800	-350	5	-1.34	541584400	20942	9.95	25800	26000	25800	33950	18350	26150	25861.02	11.86	0	-7403	26883	26516	25933	25566	24983	26700	25750	83	7800	100	19870	50	1	82519344	21290	-8.83	1.23	12	0.03	-2922.00	21055.00	50000	20230228	-48.40	22600	20231020	14.16	26300	-1.90	20240102	25350	1.78	20240102	50000	-48.40	20230228	22600	14.16	20231020	1.48	N	293490	100	82 억		9782920	N	N	2561	N	00	N
110	20240102	161025	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26150	300	2	1.16	5412623800	208907	106.62	25600	26300	25350	33600	18100	25850	25908.94	11.80	-160	38826	26250	26050	25750	25550	25250	26150	25650	83	7750	100	19640	50	1	82519344	21579	-8.95	1.24	12	0.25	-2922.00	21055.00	50000	20230228	-47.70	22600	20231020	15.71	26300	-0.57	20240102	25350	3.16	20240102	50000	-47.70	20230228	22600	15.71	20231020	1.49	N	293490	100	82 억		9738920	N	N	2561	N	00	N
111	20240102	151025	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26150	300	2	1.16	5175696900	199836	101.99	25600	26300	25350	33600	18100	25850	25899.72	11.80	-160	37343	26250	26050	25750	25550	25250	26150	25650	83	7750	100	19640	50	1	82519344	21579	-8.95	1.24	12	0.24	-2922.00	21055.00	50000	20230228	-47.70	22600	20231020	15.71	26300	-0.57	20240102	25350	3.16	20240102	50000	-47.70	20230228	22600	15.71	20231020	1.49	N	293490	100	82 억		9738920	N	N	10979	N	00	N
112	20240102	141025	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26150	300	2	1.16	4260929850	164907	84.16	25600	26250	25350	33600	18100	25850	25838.38	11.80	-160	34609	26250	26050	25750	25550	25250	26150	25650	83	7750	100	19640	50	1	82519344	21579	-8.95	1.24	12	0.20	-2922.00	21055.00	50000	20230228	-47.70	22600	20231020	15.71	26250	-0.38	20240102	25350	3.16	20240102	50000	-47.70	20230228	22600	15.71	20231020	1.49	N	293490	100	82 억		9738920	N	N	10979	N	00	N
113	20240102	131019	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26000	150	2	0.58	2856575550	111071	56.69	25600	26000	25350	33600	18100	25850	25718.46	11.80	-160	10831	26250	26050	25750	25550	25250	26150	25650	83	7750	100	19640	50	1	82519344	21455	-8.90	1.23	12	0.13	-2922.00	21055.00	50000	20230228	-48.00	22600	20231020	15.04	26000	0.00	20240102	25350	2.56	20240102	50000	-48.00	20230228	22600	15.04	20231020	1.49	N	293490	100	82 억		9738920	N	N	10979	N	00	N
114	20240102	121019	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25900	50	2	0.19	2377901950	92589	47.25	25600	26000	25350	33600	18100	25850	25682.34	11.80	-160	5191	26250	26050	25750	25550	25250	26150	25650	83	7750	100	19640	50	1	82519344	21373	-8.86	1.23	12	0.11	-2922.00	21055.00	50000	20230228	-48.20	22600	20231020	14.60	26000	-0.38	20240102	25350	2.17	20240102	50000	-48.20	20230228	22600	14.60	20231020	1.49	N	293490	100	82 억		9738920	N	N	10979	N	00	N
115	20240102	111018	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25600	-250	5	-0.97	1453038150	56756	28.97	25600	25850	25350	33600	18100	25850	25601.49	11.80	-160	-1380	26250	26050	25750	25550	25250	26150	25650	83	7750	100	19640	50	1	82519344	21125	-8.76	1.22	12	0.07	-2922.00	21055.00	50000	20230228	-48.80	22600	20231020	13.27	25850	-0.97	20240102	25350	0.99	20240102	50000	-48.80	20230228	22600	13.27	20231020	1.49	N	293490	100	82 억		9738920	N	N	10979	N	00	N
116	20240102	101010	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25650	-200	5	-0.77	444791150	17387	8.87	25600	25850	25350	33600	18100	25850	25581.82	11.80	-160	-5528	26250	26050	25750	25550	25250	26150	25650	83	7750	100	19640	50	1	82519344	21166	-8.78	1.22	12	0.02	-2922.00	21055.00	50000	20230228	-48.70	22600	20231020	13.50	25850	-0.77	20240102	25350	1.18	20240102	50000	-48.70	20230228	22600	13.50	20231020	1.49	N	293490	100	82 억		9738920	N	N	10979	N	00	N
117	20240102	090956	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25850	0	3	0.00	0	0	0.00	0	0	0	33600	18100	25850	0.00	11.80	-160	0	26250	26050	25750	25550	25250	26150	25650	83	7750	100	19640	50	1	82519344	21331	-8.85	1.23	12	0.00	-2922.00	21055.00	50000	20230228	-48.30	22600	20231020	14.38	0	0.00	0	0	0.00	0	50000	-48.30	20230228	22600	14.38	20231020	1.49	N	293490	100	82 억		9738920	N	N	10979	N	00	N