KissMeData/078340/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

2024-11-17 15:27:48 +09:00

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160704	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	49450	-550	5	-1.10	2158451800	43297	134.85	50100	50500	49450	65000	35000	50000	49853.83	11.46	-6866	51600	50800	50400	49600	49200	50600	49400	64	15000	500	36000	50	1	12866420	6362	19.07	0.51	12	0.34	2593.00	96160.00	79700	20230404	-37.95	40000	20231020	23.62	79700	-37.95	20230404	40000	23.62	20231020	79700	-37.95	20230404	40000	23.62	20231020	3.17	N	078340	500	64 억	1474945	N	N	59	N	N
3	20231130	150705	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50000	0	3	0.00	1416231150	28306	88.16	50100	50500	49550	65000	35000	50000	50032.90	11.46	-2578	51600	50800	50400	49600	49200	50600	49400	64	15000	500	36000	100	1	12866420	6433	19.28	0.52	12	0.22	2593.00	96160.00	79700	20230404	-37.26	40000	20231020	25.00	79700	-37.26	20230404	40000	25.00	20231020	79700	-37.26	20230404	40000	25.00	20231020	3.17	N	078340	500	64 억	1474945	N	N	556	N	N
4	20231130	140701	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50100	100	2	0.20	1113396650	22247	69.29	50100	50500	49550	65000	35000	50000	50047.05	11.46	-1273	51600	50800	50400	49600	49200	50600	49400	64	15000	500	36000	100	1	12866420	6446	19.32	0.52	12	0.17	2593.00	96160.00	79700	20230404	-37.14	40000	20231020	25.25	79700	-37.14	20230404	40000	25.25	20231020	79700	-37.14	20230404	40000	25.25	20231020	3.17	N	078340	500	64 억	1474945	N	N	556	N	N
5	20231130	130659	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50100	100	2	0.20	1015799050	20299	63.22	50100	50500	49550	65000	35000	50000	50041.83	11.46	-936	51600	50800	50400	49600	49200	50600	49400	64	15000	500	36000	100	1	12866420	6446	19.32	0.52	12	0.16	2593.00	96160.00	79700	20230404	-37.14	40000	20231020	25.25	79700	-37.14	20230404	40000	25.25	20231020	79700	-37.14	20230404	40000	25.25	20231020	3.17	N	078340	500	64 억	1474945	N	N	556	N	N
6	20231130	120710	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50200	200	2	0.40	895776850	17904	55.76	50100	50500	49550	65000	35000	50000	50032.22	11.46	-939	51600	50800	50400	49600	49200	50600	49400	64	15000	500	36000	100	1	12866420	6459	19.36	0.52	12	0.14	2593.00	96160.00	79700	20230404	-37.01	40000	20231020	25.50	79700	-37.01	20230404	40000	25.50	20231020	79700	-37.01	20230404	40000	25.50	20231020	3.17	N	078340	500	64 억	1474945	N	N	556	N	N
7	20231130	110704	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50300	300	2	0.60	786267850	15722	48.97	50100	50500	49550	65000	35000	50000	50010.68	11.46	-1561	51600	50800	50400	49600	49200	50600	49400	64	15000	500	36000	100	1	12866420	6472	19.40	0.52	12	0.12	2593.00	96160.00	79700	20230404	-36.89	40000	20231020	25.75	79700	-36.89	20230404	40000	25.75	20231020	79700	-36.89	20230404	40000	25.75	20231020	3.17	N	078340	500	64 억	1474945	N	N	556	N	N
8	20231130	100700	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50400	400	2	0.80	590936550	11844	36.89	50100	50400	49550	65000	35000	50000	49893.31	11.46	-1863	51600	50800	50400	49600	49200	50600	49400	64	15000	500	36000	100	1	12866420	6485	19.44	0.52	12	0.09	2593.00	96160.00	79700	20230404	-36.76	40000	20231020	26.00	79700	-36.76	20230404	40000	26.00	20231020	79700	-36.76	20230404	40000	26.00	20231020	3.17	N	078340	500	64 억	1474945	N	N	556	N	N
9	20231130	090702	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	49950	-50	5	-0.10	81248750	1626	5.06	50100	50200	49800	65000	35000	50000	49968.44	11.46	-554	51600	50800	50400	49600	49200	50600	49400	64	15000	500	36000	50	1	12866420	6427	19.26	0.52	12	0.01	2593.00	96160.00	79700	20230404	-37.33	40000	20231020	24.88	79700	-37.33	20230404	40000	24.88	20231020	79700	-37.33	20230404	40000	24.88	20231020	3.17	N	078340	500	64 억	1474945	N	N	556	N	N
10	20231129	160658	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50000	-400	5	-0.79	1603031700	31777	86.25	50400	51200	50000	65500	35300	50400	50450.79	11.42	-5439	51466	50932	50566	50032	49666	50750	49850	64	15100	500	36280	100	1	12866420	6433	19.28	0.52	12	0.25	2593.00	96160.00	79700	20230404	-37.26	40000	20231020	25.00	79700	-37.26	20230404	40000	25.00	20231020	79700	-37.26	20230404	40000	25.00	20231020	3.17	N	078340	500	64 억	1469269	N	N	556	N	N
11	20231129	150703	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50300	-100	5	-0.20	1424152500	28205	76.56	50400	51200	50000	65500	35300	50400	50492.91	11.42	-4453	51466	50932	50566	50032	49666	50750	49850	64	15100	500	36280	100	1	12866420	6472	19.40	0.52	12	0.22	2593.00	96160.00	79700	20230404	-36.89	40000	20231020	25.75	79700	-36.89	20230404	40000	25.75	20231020	79700	-36.89	20230404	40000	25.75	20231020	3.17	N	078340	500	64 억	1469269	N	N	275	N	N
12	20231129	140659	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50300	-100	5	-0.20	1143048500	22604	61.36	50400	51200	50100	65500	35300	50400	50568.42	11.42	-2951	51466	50932	50566	50032	49666	50750	49850	64	15100	500	36280	100	1	12866420	6472	19.40	0.52	12	0.18	2593.00	96160.00	79700	20230404	-36.89	40000	20231020	25.75	79700	-36.89	20230404	40000	25.75	20231020	79700	-36.89	20230404	40000	25.75	20231020	3.17	N	078340	500	64 억	1469269	N	N	275	N	N
13	20231129	130702	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50500	100	2	0.20	904896000	17874	48.52	50400	51200	50100	65500	35300	50400	50626.38	11.42	-2619	51466	50932	50566	50032	49666	50750	49850	64	15100	500	36280	100	1	12866420	6498	19.48	0.53	12	0.14	2593.00	96160.00	79700	20230404	-36.64	40000	20231020	26.25	79700	-36.64	20230404	40000	26.25	20231020	79700	-36.64	20230404	40000	26.25	20231020	3.17	N	078340	500	64 억	1469269	N	N	275	N	N
14	20231129	120702	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50800	400	2	0.79	777722000	15359	41.69	50400	51200	50100	65500	35300	50400	50636.24	11.42	-1345	51466	50932	50566	50032	49666	50750	49850	64	15100	500	36280	100	1	12866420	6536	19.59	0.53	12	0.12	2593.00	96160.00	79700	20230404	-36.26	40000	20231020	27.00	79700	-36.26	20230404	40000	27.00	20231020	79700	-36.26	20230404	40000	27.00	20231020	3.17	N	078340	500	64 억	1469269	N	N	275	N	N
15	20231129	110702	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50800	400	2	0.79	658639400	13016	35.33	50400	51200	50100	65500	35300	50400	50602.29	11.42	-979	51466	50932	50566	50032	49666	50750	49850	64	15100	500	36280	100	1	12866420	6536	19.59	0.53	12	0.10	2593.00	96160.00	79700	20230404	-36.26	40000	20231020	27.00	79700	-36.26	20230404	40000	27.00	20231020	79700	-36.26	20230404	40000	27.00	20231020	3.17	N	078340	500	64 억	1469269	N	N	275	N	N
16	20231129	100700	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50900	500	2	0.99	518472300	10252	27.83	50400	51200	50100	65500	35300	50400	50572.80	11.42	-1167	51466	50932	50566	50032	49666	50750	49850	64	15100	500	36280	100	1	12866420	6549	19.63	0.53	12	0.08	2593.00	96160.00	79700	20230404	-36.14	40000	20231020	27.25	79700	-36.14	20230404	40000	27.25	20231020	79700	-36.14	20230404	40000	27.25	20231020	3.17	N	078340	500	64 억	1469269	N	N	275	N	N
17	20231129	090657	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50400	0	3	0.00	112742100	2242	6.09	50400	50500	50100	65500	35300	50400	50286.40	11.42	-1215	51466	50932	50566	50032	49666	50750	49850	64	15100	500	36280	100	1	12866420	6485	19.44	0.52	12	0.02	2593.00	96160.00	79700	20230404	-36.76	40000	20231020	26.00	79700	-36.76	20230404	40000	26.00	20231020	79700	-36.76	20230404	40000	26.00	20231020	3.17	N	078340	500	64 억	1469269	N	N	275	N	N
18	20231128	160658	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50400	-400	5	-0.79	1836687600	36362	45.79	51100	51100	50200	66000	35600	50800	50511.20	11.52	-13583	52866	51832	50966	49932	49066	52350	50450	64	15200	500	36570	100	1	12866420	6485	19.44	0.52	12	0.28	2593.00	96160.00	79700	20230404	-36.76	40000	20231020	26.00	79700	-36.76	20230404	40000	26.00	20231020	79700	-36.76	20230404	40000	26.00	20231020	3.18	N	078340	500	64 억	1482446	N	N	275	N	N
19	20231128	150615	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50600	-200	5	-0.39	1659698300	32858	41.37	51100	51100	50200	66000	35600	50800	50511.24	11.52	-12965	52866	51832	50966	49932	49066	52350	50450	64	15200	500	36570	100	1	12866420	6510	19.51	0.53	12	0.26	2593.00	96160.00	79700	20230404	-36.51	40000	20231020	26.50	79700	-36.51	20230404	40000	26.50	20231020	79700	-36.51	20230404	40000	26.50	20231020	3.18	N	078340	500	64 억	1482446	N	N	512	N	N
20	20231128	140658	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50500	-300	5	-0.59	1337174000	26479	33.34	51100	51100	50200	66000	35600	50800	50499.41	11.52	-8832	52866	51832	50966	49932	49066	52350	50450	64	15200	500	36570	100	1	12866420	6498	19.48	0.53	12	0.21	2593.00	96160.00	79700	20230404	-36.64	40000	20231020	26.25	79700	-36.64	20230404	40000	26.25	20231020	79700	-36.64	20230404	40000	26.25	20231020	3.18	N	078340	500	64 억	1482446	N	N	512	N	N
21	20231128	130654	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50700	-100	5	-0.20	1144289400	22668	28.54	51100	51100	50200	66000	35600	50800	50480.39	11.52	-7101	52866	51832	50966	49932	49066	52350	50450	64	15200	500	36570	100	1	12866420	6523	19.55	0.53	12	0.18	2593.00	96160.00	79700	20230404	-36.39	40000	20231020	26.75	79700	-36.39	20230404	40000	26.75	20231020	79700	-36.39	20230404	40000	26.75	20231020	3.18	N	078340	500	64 억	1482446	N	N	512	N	N
22	20231128	120657	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50300	-500	5	-0.98	1009299700	19987	25.17	51100	51100	50200	66000	35600	50800	50497.81	11.52	-5694	52866	51832	50966	49932	49066	52350	50450	64	15200	500	36570	100	1	12866420	6472	19.40	0.52	12	0.16	2593.00	96160.00	79700	20230404	-36.89	40000	20231020	25.75	79700	-36.89	20230404	40000	25.75	20231020	79700	-36.89	20230404	40000	25.75	20231020	3.18	N	078340	500	64 억	1482446	N	N	512	N	N
23	20231128	110656	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50600	-200	5	-0.39	839694700	16629	20.94	51100	51100	50200	66000	35600	50800	50495.80	11.52	-4499	52866	51832	50966	49932	49066	52350	50450	64	15200	500	36570	100	1	12866420	6510	19.51	0.53	12	0.13	2593.00	96160.00	79700	20230404	-36.51	40000	20231020	26.50	79700	-36.51	20230404	40000	26.50	20231020	79700	-36.51	20230404	40000	26.50	20231020	3.18	N	078340	500	64 억	1482446	N	N	512	N	N
24	20231128	100655	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50500	-300	5	-0.59	675744500	13384	16.85	51100	51100	50200	66000	35600	50800	50488.98	11.52	-4999	52866	51832	50966	49932	49066	52350	50450	64	15200	500	36570	100	1	12866420	6498	19.48	0.53	12	0.10	2593.00	96160.00	79700	20230404	-36.64	40000	20231020	26.25	79700	-36.64	20230404	40000	26.25	20231020	79700	-36.64	20230404	40000	26.25	20231020	3.18	N	078340	500	64 억	1482446	N	N	512	N	N
25	20231128	090654	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50800	0	3	0.00	74226200	1464	1.84	51100	51100	50500	66000	35600	50800	50700.96	11.52	-41	52866	51832	50966	49932	49066	52350	50450	64	15200	500	36570	100	1	12866420	6536	19.59	0.53	12	0.01	2593.00	96160.00	79700	20230404	-36.26	40000	20231020	27.00	79700	-36.26	20230404	40000	27.00	20231020	79700	-36.26	20230404	40000	27.00	20231020	3.18	N	078340	500	64 억	1482446	N	N	512	N	N
26	20231127	160653	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50800	700	2	1.40	4049409000	79176	289.28	50400	52000	50100	65100	35100	50100	51145.44	11.45	300	51166	50632	50366	49832	49566	50500	49700	64	15000	500	36070	100	1	12866420	6536	19.59	0.53	12	0.62	2593.00	96160.00	79700	20230404	-36.26	40000	20231020	27.00	79700	-36.26	20230404	40000	27.00	20231020	79700	-36.26	20230404	40000	27.00	20231020	3.20	N	078340	500	64 억	1472921	N	N	512	N	N
27	20231127	150654	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	51000	900	2	1.80	3847056200	75198	274.75	50400	52000	50100	65100	35100	50100	51159.04	11.45	310	51166	50632	50366	49832	49566	50500	49700	64	15000	500	36070	100	1	12866420	6562	19.67	0.53	12	0.58	2593.00	96160.00	79700	20230404	-36.01	40000	20231020	27.50	79700	-36.01	20230404	40000	27.50	20231020	79700	-36.01	20230404	40000	27.50	20231020	3.20	N	078340	500	64 억	1472921	N	N	27	N	N
28	20231127	140659	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50700	600	2	1.20	3544882400	69261	253.05	50400	52000	50100	65100	35100	50100	51181.52	11.45	831	51166	50632	50366	49832	49566	50500	49700	64	15000	500	36070	100	1	12866420	6523	19.55	0.53	12	0.54	2593.00	96160.00	79700	20230404	-36.39	40000	20231020	26.75	79700	-36.39	20230404	40000	26.75	20231020	79700	-36.39	20230404	40000	26.75	20231020	3.20	N	078340	500	64 억	1472921	N	N	27	N	N
29	20231127	130656	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50600	500	2	1.00	3378436300	65978	241.06	50400	52000	50100	65100	35100	50100	51205.51	11.45	1423	51166	50632	50366	49832	49566	50500	49700	64	15000	500	36070	100	1	12866420	6510	19.51	0.53	12	0.51	2593.00	96160.00	79700	20230404	-36.51	40000	20231020	26.50	79700	-36.51	20230404	40000	26.50	20231020	79700	-36.51	20230404	40000	26.50	20231020	3.20	N	078340	500	64 억	1472921	N	N	27	N	N
30	20231127	120657	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50600	500	2	1.00	3141039400	61285	223.91	50400	52000	50100	65100	35100	50100	51253.01	11.45	4106	51166	50632	50366	49832	49566	50500	49700	64	15000	500	36070	100	1	12866420	6510	19.51	0.53	12	0.48	2593.00	96160.00	79700	20230404	-36.51	40000	20231020	26.50	79700	-36.51	20230404	40000	26.50	20231020	79700	-36.51	20230404	40000	26.50	20231020	3.20	N	078340	500	64 억	1472921	N	N	27	N	N
31	20231127	110648	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	51200	1100	2	2.20	2733628600	53277	194.65	50400	52000	50100	65100	35100	50100	51309.75	11.45	7877	51166	50632	50366	49832	49566	50500	49700	64	15000	500	36070	100	1	12866420	6588	19.75	0.53	12	0.41	2593.00	96160.00	79700	20230404	-35.76	40000	20231020	28.00	79700	-35.76	20230404	40000	28.00	20231020	79700	-35.76	20230404	40000	28.00	20231020	3.20	N	078340	500	64 억	1472921	N	N	27	N	N
32	20231127	100647	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	51100	1000	2	2.00	2272733300	44295	161.84	50400	52000	50100	65100	35100	50100	51309.05	11.45	11536	51166	50632	50366	49832	49566	50500	49700	64	15000	500	36070	100	1	12866420	6575	19.71	0.53	12	0.34	2593.00	96160.00	79700	20230404	-35.88	40000	20231020	27.75	79700	-35.88	20230404	40000	27.75	20231020	79700	-35.88	20230404	40000	27.75	20231020	3.20	N	078340	500	64 억	1472921	N	N	27	N	N
33	20231127	090649	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50600	500	2	1.00	84340400	1671	6.11	50400	50800	50100	65100	35100	50100	50473.23	11.45	-76	51166	50632	50366	49832	49566	50500	49700	64	15000	500	36070	100	1	12866420	6510	19.51	0.53	12	0.01	2593.00	96160.00	79700	20230404	-36.51	40000	20231020	26.50	79700	-36.51	20230404	40000	26.50	20231020	79700	-36.51	20230404	40000	26.50	20231020	3.20	N	078340	500	64 억	1472921	N	N	27	N	N
34	20231124	160642	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50100	-300	5	-0.60	1358752500	26977	78.12	50400	50900	50100	65500	35300	50400	50368.30	11.43	-1093	51400	50900	50300	49800	49200	51150	50050	64	15100	500	36280	100	1	12866420	6446	19.32	0.52	12	0.21	2593.00	96160.00	79700	20230404	-37.14	40000	20231020	25.25	79700	-37.14	20230404	40000	25.25	20231020	79700	-37.14	20230404	40000	25.25	20231020	3.18	N	078340	500	64 억	1471070	N	N	27	N	N
35	20231124	150650	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50300	-100	5	-0.20	1235301500	24517	71.00	50400	50900	50100	65500	35300	50400	50385.51	11.43	-819	51400	50900	50300	49800	49200	51150	50050	64	15100	500	36280	100	1	12866420	6472	19.40	0.52	12	0.19	2593.00	96160.00	79700	20230404	-36.89	40000	20231020	25.75	79700	-36.89	20230404	40000	25.75	20231020	79700	-36.89	20230404	40000	25.75	20231020	3.18	N	078340	500	64 억	1471070	N	N	123	N	N
36	20231124	140652	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50200	-200	5	-0.40	1100762400	21846	63.26	50400	50900	50100	65500	35300	50400	50387.37	11.43	53	51400	50900	50300	49800	49200	51150	50050	64	15100	500	36280	100	1	12866420	6459	19.36	0.52	12	0.17	2593.00	96160.00	79700	20230404	-37.01	40000	20231020	25.50	79700	-37.01	20230404	40000	25.50	20231020	79700	-37.01	20230404	40000	25.50	20231020	3.18	N	078340	500	64 억	1471070	N	N	123	N	N
37	20231124	130647	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50200	-200	5	-0.40	958291600	19006	55.04	50400	50900	50100	65500	35300	50400	50420.48	11.43	121	51400	50900	50300	49800	49200	51150	50050	64	15100	500	36280	100	1	12866420	6459	19.36	0.52	12	0.15	2593.00	96160.00	79700	20230404	-37.01	40000	20231020	25.50	79700	-37.01	20230404	40000	25.50	20231020	79700	-37.01	20230404	40000	25.50	20231020	3.18	N	078340	500	64 억	1471070	N	N	123	N	N
38	20231124	120651	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50400	0	3	0.00	751558800	14892	43.13	50400	50900	50100	65500	35300	50400	50467.28	11.43	1569	51400	50900	50300	49800	49200	51150	50050	64	15100	500	36280	100	1	12866420	6485	19.44	0.52	12	0.12	2593.00	96160.00	79700	20230404	-36.76	40000	20231020	26.00	79700	-36.76	20230404	40000	26.00	20231020	79700	-36.76	20230404	40000	26.00	20231020	3.18	N	078340	500	64 억	1471070	N	N	123	N	N
39	20231124	110648	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50400	0	3	0.00	616134100	12205	35.35	50400	50900	50100	65500	35300	50400	50482.11	11.43	1814	51400	50900	50300	49800	49200	51150	50050	64	15100	500	36280	100	1	12866420	6485	19.44	0.52	12	0.09	2593.00	96160.00	79700	20230404	-36.76	40000	20231020	26.00	79700	-36.76	20230404	40000	26.00	20231020	79700	-36.76	20230404	40000	26.00	20231020	3.18	N	078340	500	64 억	1471070	N	N	123	N	N
40	20231124	100647	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50600	200	2	0.40	447352400	8858	25.65	50400	50900	50100	65500	35300	50400	50502.64	11.43	1219	51400	50900	50300	49800	49200	51150	50050	64	15100	500	36280	100	1	12866420	6510	19.51	0.53	12	0.07	2593.00	96160.00	79700	20230404	-36.51	40000	20231020	26.50	79700	-36.51	20230404	40000	26.50	20231020	79700	-36.51	20230404	40000	26.50	20231020	3.18	N	078340	500	64 억	1471070	N	N	123	N	N
41	20231124	090647	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50600	200	2	0.40	21150900	420	1.22	50400	50700	50100	65500	35300	50400	50359.29	11.43	-68	51400	50900	50300	49800	49200	51150	50050	64	15100	500	36280	100	1	12866420	6510	19.51	0.53	12	0.00	2593.00	96160.00	79700	20230404	-36.51	40000	20231020	26.50	79700	-36.51	20230404	40000	26.50	20231020	79700	-36.51	20230404	40000	26.50	20231020	3.18	N	078340	500	64 억	1471070	N	N	123	N	N
42	20231123	160639	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50400	300	2	0.60	1734504150	34481	90.28	50200	50800	49700	65100	35100	50100	50303.19	11.39	-5981	51300	50700	50100	49500	48900	50700	49500	64	15000	500	36070	100	1	12866420	6485	19.44	0.52	12	0.27	2593.00	96160.00	79700	20230404	-36.76	40000	20231020	26.00	79700	-36.76	20230404	40000	26.00	20231020	79700	-36.76	20230404	40000	26.00	20231020	3.20	N	078340	500	64 억	1465451	N	N	123	N	N
43	20231123	150702	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50400	300	2	0.60	1628755350	32383	84.79	50200	50800	49700	65100	35100	50100	50296.62	11.39	-5790	51300	50700	50100	49500	48900	50700	49500	64	15000	500	36070	100	1	12866420	6485	19.44	0.52	12	0.25	2593.00	96160.00	79700	20230404	-36.76	40000	20231020	26.00	79700	-36.76	20230404	40000	26.00	20231020	79700	-36.76	20230404	40000	26.00	20231020	3.20	N	078340	500	64 억	1465451	N	N	284	N	N
44	20231123	140657	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50400	300	2	0.60	1360995650	27070	70.88	50200	50800	49700	65100	35100	50100	50276.90	11.39	-7102	51300	50700	50100	49500	48900	50700	49500	64	15000	500	36070	100	1	12866420	6485	19.44	0.52	12	0.21	2593.00	96160.00	79700	20230404	-36.76	40000	20231020	26.00	79700	-36.76	20230404	40000	26.00	20231020	79700	-36.76	20230404	40000	26.00	20231020	3.20	N	078340	500	64 억	1465451	N	N	284	N	N
45	20231123	130659	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50400	300	2	0.60	1131331850	22517	58.95	50200	50800	49700	65100	35100	50100	50243.45	11.39	-6510	51300	50700	50100	49500	48900	50700	49500	64	15000	500	36070	100	1	12866420	6485	19.44	0.52	12	0.18	2593.00	96160.00	79700	20230404	-36.76	40000	20231020	26.00	79700	-36.76	20230404	40000	26.00	20231020	79700	-36.76	20230404	40000	26.00	20231020	3.20	N	078340	500	64 억	1465451	N	N	284	N	N
46	20231123	120649	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50400	300	2	0.60	983293250	19587	51.28	50200	50800	49700	65100	35100	50100	50201.32	11.39	-4760	51300	50700	50100	49500	48900	50700	49500	64	15000	500	36070	100	1	12866420	6485	19.44	0.52	12	0.15	2593.00	96160.00	79700	20230404	-36.76	40000	20231020	26.00	79700	-36.76	20230404	40000	26.00	20231020	79700	-36.76	20230404	40000	26.00	20231020	3.20	N	078340	500	64 억	1465451	N	N	284	N	N
47	20231123	110705	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50300	200	2	0.40	663424550	13261	34.72	50200	50500	49700	65100	35100	50100	50028.24	11.39	-1542	51300	50700	50100	49500	48900	50700	49500	64	15000	500	36070	100	1	12866420	6472	19.40	0.52	12	0.10	2593.00	96160.00	79700	20230404	-36.89	40000	20231020	25.75	79700	-36.89	20230404	40000	25.75	20231020	79700	-36.89	20230404	40000	25.75	20231020	3.20	N	078340	500	64 억	1465451	N	N	284	N	N
48	20231123	100651	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50100	0	3	0.00	389028250	7798	20.42	50200	50500	49700	65100	35100	50100	49888.21	11.39	-326	51300	50700	50100	49500	48900	50700	49500	64	15000	500	36070	100	1	12866420	6446	19.32	0.52	12	0.06	2593.00	96160.00	79700	20230404	-37.14	40000	20231020	25.25	79700	-37.14	20230404	40000	25.25	20231020	79700	-37.14	20230404	40000	25.25	20231020	3.20	N	078340	500	64 억	1465451	N	N	284	N	N
49	20231123	090647	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	49850	-250	5	-0.50	88777850	1777	4.65	50200	50500	49750	65100	35100	50100	49959.40	11.39	-769	51300	50700	50100	49500	48900	50700	49500	64	15000	500	36070	50	1	12866420	6414	19.22	0.52	12	0.01	2593.00	96160.00	79700	20230404	-37.45	40000	20231020	24.62	79700	-37.45	20230404	40000	24.62	20231020	79700	-37.45	20230404	40000	24.62	20231020	3.20	N	078340	500	64 억	1465451	N	N	284	N	N
50	20231122	160625	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50100	-100	5	-0.20	1859744400	37190	72.72	50100	50700	49500	65200	35200	50200	50006.50	11.31	-626	50933	50566	49833	49466	48733	50750	49650	64	15000	500	36140	100	1	12866420	6446	19.32	0.52	12	0.29	2593.00	96160.00	79700	20230404	-37.14	40000	20231020	25.25	79700	-37.14	20230404	40000	25.25	20231020	79700	-37.14	20230404	40000	25.25	20231020	3.23	N	078340	500	64 억	1455282	N	N	284	N	N
51	20231122	150637	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50300	100	2	0.20	1679673700	33602	65.70	50100	50700	49500	65200	35200	50200	49987.31	11.31	-1189	50933	50566	49833	49466	48733	50750	49650	64	15000	500	36140	100	1	12866420	6472	19.40	0.52	12	0.26	2593.00	96160.00	79700	20230404	-36.89	40000	20231020	25.75	79700	-36.89	20230404	40000	25.75	20231020	79700	-36.89	20230404	40000	25.75	20231020	3.23	N	078340	500	64 억	1455282	N	N	68	N	N
52	20231122	140629	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50600	400	2	0.80	1389760200	27852	54.46	50100	50600	49500	65200	35200	50200	49898.04	11.31	-1895	50933	50566	49833	49466	48733	50750	49650	64	15000	500	36140	100	1	12866420	6510	19.51	0.53	12	0.22	2593.00	96160.00	79700	20230404	-36.51	40000	20231020	26.50	79700	-36.51	20230404	40000	26.50	20231020	79700	-36.51	20230404	40000	26.50	20231020	3.23	N	078340	500	64 억	1455282	N	N	68	N	N
53	20231122	130652	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50100	-100	5	-0.20	1141535000	22921	44.82	50100	50500	49500	65200	35200	50200	49803.02	11.31	-3106	50933	50566	49833	49466	48733	50750	49650	64	15000	500	36140	100	1	12866420	6446	19.32	0.52	12	0.18	2593.00	96160.00	79700	20230404	-37.14	40000	20231020	25.25	79700	-37.14	20230404	40000	25.25	20231020	79700	-37.14	20230404	40000	25.25	20231020	3.23	N	078340	500	64 억	1455282	N	N	68	N	N
54	20231122	120655	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50100	-100	5	-0.20	1066374400	21419	41.88	50100	50500	49500	65200	35200	50200	49786.38	11.31	-2974	50933	50566	49833	49466	48733	50750	49650	64	15000	500	36140	100	1	12866420	6446	19.32	0.52	12	0.17	2593.00	96160.00	79700	20230404	-37.14	40000	20231020	25.25	79700	-37.14	20230404	40000	25.25	20231020	79700	-37.14	20230404	40000	25.25	20231020	3.23	N	078340	500	64 억	1455282	N	N	68	N	N
55	20231122	110723	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	49900	-300	5	-0.60	895188900	17991	35.18	50100	50500	49500	65200	35200	50200	49757.60	11.31	-2901	50933	50566	49833	49466	48733	50750	49650	64	15000	500	36140	50	1	12866420	6420	19.24	0.52	12	0.14	2593.00	96160.00	79700	20230404	-37.39	40000	20231020	24.75	79700	-37.39	20230404	40000	24.75	20231020	79700	-37.39	20230404	40000	24.75	20231020	3.23	N	078340	500	64 억	1455282	N	N	68	N	N
56	20231122	100705	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	49600	-600	5	-1.20	551843000	11110	21.72	50100	50100	49500	65200	35200	50200	49670.84	11.31	-2881	50933	50566	49833	49466	48733	50750	49650	64	15000	500	36140	50	1	12866420	6382	19.13	0.52	12	0.09	2593.00	96160.00	79700	20230404	-37.77	40000	20231020	24.00	79700	-37.77	20230404	40000	24.00	20231020	79700	-37.77	20230404	40000	24.00	20231020	3.23	N	078340	500	64 억	1455282	N	N	68	N	N
57	20231122	090631	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	49700	-500	5	-1.00	99135900	1991	3.89	50100	50100	49500	65200	35200	50200	49792.01	11.31	-365	50933	50566	49833	49466	48733	50750	49650	64	15000	500	36140	50	1	12866420	6395	19.17	0.52	12	0.02	2593.00	96160.00	79700	20230404	-37.64	40000	20231020	24.25	79700	-37.64	20230404	40000	24.25	20231020	79700	-37.64	20230404	40000	24.25	20231020	3.23	N	078340	500	64 억	1455282	N	N	68	N	N
58	20231121	160633	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50200	1150	2	2.34	2527741050	50787	153.31	49100	50200	49100	63700	34350	49050	49769.81	11.14	22035	50583	49816	48683	47916	46783	50200	48300	64	14650	500	35310	100	1	12866420	6459	19.36	0.52	12	0.39	2593.00	96160.00	79700	20230404	-37.01	40000	20231020	25.50	79700	-37.01	20230404	40000	25.50	20231020	79700	-37.01	20230404	40000	25.50	20231020	3.23	N	078340	500	64 억	1433414	N	N	62	N	N
59	20231121	150633	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	50100	1050	2	2.14	2279791050	45845	138.39	49100	50100	49100	63700	34350	49050	49728.24	11.14	21458	50583	49816	48683	47916	46783	50200	48300	64	14650	500	35310	100	1	12866420	6446	19.32	0.52	12	0.36	2593.00	96160.00	79700	20230404	-37.14	40000	20231020	25.25	79700	-37.14	20230404	40000	25.25	20231020	79700	-37.14	20230404	40000	25.25	20231020	3.23	N	078340	500	64 억	1433414	N	N	76	N	N
60	20231121	140628	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	49900	850	2	1.73	1891720550	38082	114.96	49100	50000	49100	63700	34350	49050	49674.93	11.14	19864	50583	49816	48683	47916	46783	50200	48300	64	14650	500	35310	50	1	12866420	6420	19.24	0.52	12	0.30	2593.00	96160.00	79700	20230404	-37.39	40000	20231020	24.75	79700	-37.39	20230404	40000	24.75	20231020	79700	-37.39	20230404	40000	24.75	20231020	3.23	N	078340	500	64 억	1433414	N	N	76	N	N
61	20231121	130622	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	49950	900	2	1.83	1631204050	32842	99.14	49100	50000	49100	63700	34350	49050	49668.23	11.14	17969	50583	49816	48683	47916	46783	50200	48300	64	14650	500	35310	50	1	12866420	6427	19.26	0.52	12	0.26	2593.00	96160.00	79700	20230404	-37.33	40000	20231020	24.88	79700	-37.33	20230404	40000	24.88	20231020	79700	-37.33	20230404	40000	24.88	20231020	3.23	N	078340	500	64 억	1433414	N	N	76	N	N
62	20231121	120622	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	49950	900	2	1.83	1501037600	30236	91.27	49100	49950	49100	63700	34350	49050	49644.05	11.14	16992	50583	49816	48683	47916	46783	50200	48300	64	14650	500	35310	50	1	12866420	6427	19.26	0.52	12	0.23	2593.00	96160.00	79700	20230404	-37.33	40000	20231020	24.88	79700	-37.33	20230404	40000	24.88	20231020	79700	-37.33	20230404	40000	24.88	20231020	3.23	N	078340	500	64 억	1433414	N	N	76	N	N
63	20231121	110620	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	49900	850	2	1.73	1285816550	25924	78.26	49100	49950	49100	63700	34350	49050	49599.47	11.14	15780	50583	49816	48683	47916	46783	50200	48300	64	14650	500	35310	50	1	12866420	6420	19.24	0.52	12	0.20	2593.00	96160.00	79700	20230404	-37.39	40000	20231020	24.75	79700	-37.39	20230404	40000	24.75	20231020	79700	-37.39	20230404	40000	24.75	20231020	3.23	N	078340	500	64 억	1433414	N	N	76	N	N
64	20231121	100605	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	49600	550	2	1.12	644844950	13039	39.36	49100	49700	49100	63700	34350	49050	49455.09	11.14	7133	50583	49816	48683	47916	46783	50200	48300	64	14650	500	35310	50	1	12866420	6382	19.13	0.52	12	0.10	2593.00	96160.00	79700	20230404	-37.77	40000	20231020	24.00	79700	-37.77	20230404	40000	24.00	20231020	79700	-37.77	20230404	40000	24.00	20231020	3.23	N	078340	500	64 억	1433414	N	N	76	N	N
65	20231121	090614	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	49150	100	2	0.20	32551200	662	2.00	49100	49400	49100	63700	34350	49050	49171.00	11.14	99	50583	49816	48683	47916	46783	50200	48300	64	14650	500	35310	50	1	12866420	6324	18.95	0.51	12	0.01	2593.00	96160.00	79700	20230404	-38.33	40000	20231020	22.88	79700	-38.33	20230404	40000	22.88	20231020	79700	-38.33	20230404	40000	22.88	20231020	3.23	N	078340	500	64 억	1433414	N	N	76	N	N
66	20231120	160619	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	49050	1100	2	2.29	1618517850	33064	115.40	47800	49450	47550	62300	33600	47950	48951.03	11.05	13060	49950	48950	48400	47400	46850	48675	47125	64	14350	500	34520	50	1	12866420	6311	18.92	0.51	12	0.26	2593.00	96160.00	79700	20230404	-38.46	40000	20231020	22.62	79700	-38.46	20230404	40000	22.62	20231020	79700	-38.46	20230404	40000	22.62	20231020	3.29	N	078340	500	64 억	1421654	N	N	76	N	N
67	20231120	150623	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	49400	1450	2	3.02	1497646550	30608	106.83	47800	49450	47550	62300	33600	47950	48929.91	11.05	12415	49950	48950	48400	47400	46850	48675	47125	64	14350	500	34520	50	1	12866420	6356	19.05	0.51	12	0.24	2593.00	96160.00	79700	20230404	-38.02	40000	20231020	23.50	79700	-38.02	20230404	40000	23.50	20231020	79700	-38.02	20230404	40000	23.50	20231020	3.29	N	078340	500	64 억	1421654	N	N	1591	N	N
68	20231120	140622	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	49150	1200	2	2.50	1198573800	24542	85.66	47800	49250	47550	62300	33600	47950	48837.66	11.05	11271	49950	48950	48400	47400	46850	48675	47125	64	14350	500	34520	50	1	12866420	6324	18.95	0.51	12	0.19	2593.00	96160.00	79700	20230404	-38.33	40000	20231020	22.88	79700	-38.33	20230404	40000	22.88	20231020	79700	-38.33	20230404	40000	22.88	20231020	3.29	N	078340	500	64 억	1421654	N	N	1591	N	N
69	20231120	130618	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	49100	1150	2	2.40	1014314850	20794	72.57	47800	49250	47550	62300	33600	47950	48779.21	11.05	9368	49950	48950	48400	47400	46850	48675	47125	64	14350	500	34520	50	1	12866420	6317	18.94	0.51	12	0.16	2593.00	96160.00	79700	20230404	-38.39	40000	20231020	22.75	79700	-38.39	20230404	40000	22.75	20231020	79700	-38.39	20230404	40000	22.75	20231020	3.29	N	078340	500	64 억	1421654	N	N	1591	N	N
70	20231120	120620	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	49200	1250	2	2.61	888932750	18242	63.67	47800	49200	47550	62300	33600	47950	48730.00	11.05	8603	49950	48950	48400	47400	46850	48675	47125	64	14350	500	34520	50	1	12866420	6330	18.97	0.51	12	0.14	2593.00	96160.00	79700	20230404	-38.27	40000	20231020	23.00	79700	-38.27	20230404	40000	23.00	20231020	79700	-38.27	20230404	40000	23.00	20231020	3.29	N	078340	500	64 억	1421654	N	N	1591	N	N
71	20231120	110618	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	49150	1200	2	2.50	729623400	14994	52.33	47800	49200	47550	62300	33600	47950	48661.02	11.05	7455	49950	48950	48400	47400	46850	48675	47125	64	14350	500	34520	50	1	12866420	6324	18.95	0.51	12	0.12	2593.00	96160.00	79700	20230404	-38.33	40000	20231020	22.88	79700	-38.33	20230404	40000	22.88	20231020	79700	-38.33	20230404	40000	22.88	20231020	3.29	N	078340	500	64 억	1421654	N	N	1591	N	N
72	20231120	100615	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48850	900	2	1.88	407528400	8418	29.38	47800	48950	47550	62300	33600	47950	48411.55	11.05	3763	49950	48950	48400	47400	46850	48675	47125	64	14350	500	34520	50	1	12866420	6285	18.84	0.51	12	0.07	2593.00	96160.00	79700	20230404	-38.71	40000	20231020	22.12	79700	-38.71	20230404	40000	22.12	20231020	79700	-38.71	20230404	40000	22.12	20231020	3.29	N	078340	500	64 억	1421654	N	N	1591	N	N
73	20231120	090621	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	47950	0	3	0.00	73350850	1539	5.37	47800	47950	47550	62300	33600	47950	47661.37	11.05	-149	49950	48950	48400	47400	46850	48675	47125	64	14350	500	34520	50	1	12866420	6169	18.49	0.50	12	0.01	2593.00	96160.00	79700	20230404	-39.84	40000	20231020	19.88	79700	-39.84	20230404	40000	19.88	20231020	79700	-39.84	20230404	40000	19.88	20231020	3.29	N	078340	500	64 억	1421654	N	N	1591	N	N
74	20231117	160633	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	47950	-1150	5	-2.34	1355284100	28070	58.32	49100	49400	47850	63800	34400	49100	48282.59	11.01	3415	50333	49716	49183	48566	48033	49675	48525	64	14700	500	35350	50	1	12866420	6169	18.49	0.50	12	0.22	2593.00	96160.00	79700	20230404	-39.84	40000	20231020	19.88	79700	-39.84	20230404	40000	19.88	20231020	79700	-39.84	20230404	40000	19.88	20231020	3.35	N	078340	500	64 억	1416054	N	N	1591	N	N
75	20231117	150637	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	47950	-1150	5	-2.34	1191939400	24670	51.25	49100	49400	47850	63800	34400	49100	48315.34	11.01	1884	50333	49716	49183	48566	48033	49675	48525	64	14700	500	35350	50	1	12866420	6169	18.49	0.50	12	0.19	2593.00	96160.00	79700	20230404	-39.84	40000	20231020	19.88	79700	-39.84	20230404	40000	19.88	20231020	79700	-39.84	20230404	40000	19.88	20231020	3.35	N	078340	500	64 억	1416054	N	N	355	N	N
76	20231117	140635	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48200	-900	5	-1.83	951795600	19670	40.87	49100	49400	47850	63800	34400	49100	48388.19	11.01	1788	50333	49716	49183	48566	48033	49675	48525	64	14700	500	35350	50	1	12866420	6202	18.59	0.50	12	0.15	2593.00	96160.00	79700	20230404	-39.52	40000	20231020	20.50	79700	-39.52	20230404	40000	20.50	20231020	79700	-39.52	20230404	40000	20.50	20231020	3.35	N	078340	500	64 억	1416054	N	N	355	N	N
77	20231117	130633	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48150	-950	5	-1.93	826771200	17079	35.48	49100	49400	47850	63800	34400	49100	48408.64	11.01	624	50333	49716	49183	48566	48033	49675	48525	64	14700	500	35350	50	1	12866420	6195	18.57	0.50	12	0.13	2593.00	96160.00	79700	20230404	-39.59	40000	20231020	20.38	79700	-39.59	20230404	40000	20.38	20231020	79700	-39.59	20230404	40000	20.38	20231020	3.35	N	078340	500	64 억	1416054	N	N	355	N	N
78	20231117	120635	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48400	-700	5	-1.43	629554450	12981	26.97	49100	49400	48150	63800	34400	49100	48498.15	11.01	-434	50333	49716	49183	48566	48033	49675	48525	64	14700	500	35350	50	1	12866420	6227	18.67	0.50	12	0.10	2593.00	96160.00	79700	20230404	-39.27	40000	20231020	21.00	79700	-39.27	20230404	40000	21.00	20231020	79700	-39.27	20230404	40000	21.00	20231020	3.35	N	078340	500	64 억	1416054	N	N	355	N	N
79	20231117	110636	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48400	-700	5	-1.43	483142000	9949	20.67	49100	49400	48250	63800	34400	49100	48561.87	11.01	-1092	50333	49716	49183	48566	48033	49675	48525	64	14700	500	35350	50	1	12866420	6227	18.67	0.50	12	0.08	2593.00	96160.00	79700	20230404	-39.27	40000	20231020	21.00	79700	-39.27	20230404	40000	21.00	20231020	79700	-39.27	20230404	40000	21.00	20231020	3.35	N	078340	500	64 억	1416054	N	N	355	N	N
80	20231117	100634	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48650	-450	5	-0.92	347280350	7145	14.84	49100	49400	48250	63800	34400	49100	48604.67	11.01	-1643	50333	49716	49183	48566	48033	49675	48525	64	14700	500	35350	50	1	12866420	6260	18.76	0.51	12	0.06	2593.00	96160.00	79700	20230404	-38.96	40000	20231020	21.62	79700	-38.96	20230404	40000	21.62	20231020	79700	-38.96	20230404	40000	21.62	20231020	3.35	N	078340	500	64 억	1416054	N	N	355	N	N
81	20231117	090637	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48700	-400	5	-0.81	50527600	1033	2.15	49100	49400	48600	63800	34400	49100	48913.46	11.01	19	50333	49716	49183	48566	48033	49675	48525	64	14700	500	35350	50	1	12866420	6266	18.78	0.51	12	0.01	2593.00	96160.00	79700	20230404	-38.90	40000	20231020	21.75	79700	-38.90	20230404	40000	21.75	20231020	79700	-38.90	20230404	40000	21.75	20231020	3.35	N	078340	500	64 억	1416054	N	N	355	N	N
82	20231116	160636	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	49400	700	2	1.44	2248211750	45649	93.43	49100	49800	48650	63300	34100	48700	49249.98	10.85	17277	50133	49416	48783	48066	47433	49100	47750	64	14600	500	35060	50	1	12866420	6356	19.05	0.51	12	0.35	2593.00	96160.00	79700	20230404	-38.02	40000	20231020	23.50	79700	-38.02	20230404	40000	23.50	20231020	79700	-38.02	20230404	40000	23.50	20231020	3.38	N	078340	500	64 억	1396404	N	N	800	N	N
83	20231116	150632	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	49300	600	2	1.23	2115972950	42970	87.95	49100	49800	48650	63300	34100	48700	49243.04	10.85	16784	50133	49416	48783	48066	47433	49100	47750	64	14600	500	35060	50	1	12866420	6343	19.01	0.51	12	0.33	2593.00	96160.00	79700	20230404	-38.14	40000	20231020	23.25	79700	-38.14	20230404	40000	23.25	20231020	79700	-38.14	20230404	40000	23.25	20231020	3.38	N	078340	500	64 억	1396404	N	N	800	N	N
84	20231116	140610	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	49250	550	2	1.13	1948712450	39574	80.99	49100	49800	48650	63300	34100	48700	49242.25	10.85	17068	50133	49416	48783	48066	47433	49100	47750	64	14600	500	35060	50	1	12866420	6337	18.99	0.51	12	0.31	2593.00	96160.00	79700	20230404	-38.21	40000	20231020	23.12	79700	-38.21	20230404	40000	23.12	20231020	79700	-38.21	20230404	40000	23.12	20231020	3.38	N	078340	500	64 억	1396404	N	N	800	N	N
85	20231116	130630	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	49500	800	2	1.64	1741807600	35383	72.42	49100	49800	48650	63300	34100	48700	49227.26	10.85	16608	50133	49416	48783	48066	47433	49100	47750	64	14600	500	35060	50	1	12866420	6369	19.09	0.51	12	0.28	2593.00	96160.00	79700	20230404	-37.89	40000	20231020	23.75	79700	-37.89	20230404	40000	23.75	20231020	79700	-37.89	20230404	40000	23.75	20231020	3.38	N	078340	500	64 억	1396404	N	N	800	N	N
86	20231116	120633	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	49400	700	2	1.44	1282475400	26112	53.44	49100	49550	48650	63300	34100	48700	49114.42	10.85	13120	50133	49416	48783	48066	47433	49100	47750	64	14600	500	35060	50	1	12866420	6356	19.05	0.51	12	0.20	2593.00	96160.00	79700	20230404	-38.02	40000	20231020	23.50	79700	-38.02	20230404	40000	23.50	20231020	79700	-38.02	20230404	40000	23.50	20231020	3.38	N	078340	500	64 억	1396404	N	N	800	N	N
87	20231116	110630	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	49050	350	2	0.72	587013450	11998	24.56	49100	49200	48650	63300	34100	48700	48925.96	10.85	4723	50133	49416	48783	48066	47433	49100	47750	64	14600	500	35060	50	1	12866420	6311	18.92	0.51	12	0.09	2593.00	96160.00	79700	20230404	-38.46	40000	20231020	22.62	79700	-38.46	20230404	40000	22.62	20231020	79700	-38.46	20230404	40000	22.62	20231020	3.38	N	078340	500	64 억	1396404	N	N	800	N	N
88	20231116	100630	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	49150	450	2	0.92	133690900	2733	5.59	49100	49200	48700	63300	34100	48700	48917.35	10.85	-749	50133	49416	48783	48066	47433	49100	47750	64	14600	500	35060	50	1	12866420	6324	18.95	0.51	12	0.02	2593.00	96160.00	79700	20230404	-38.33	40000	20231020	22.88	79700	-38.33	20230404	40000	22.88	20231020	79700	-38.33	20230404	40000	22.88	20231020	3.38	N	078340	500	64 억	1396404	N	N	800	N	N
89	20231116	090631	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48700	0	3	0.00	0	0	0.00	0	0	0	63300	34100	48700	0.00	10.85	0	50133	49416	48783	48066	47433	49100	47750	64	14600	500	35060	50	1	12866420	6266	18.78	0.51	12	0.00	2593.00	96160.00	79700	20230404	-38.90	40000	20231020	21.75	79700	-38.90	20230404	40000	21.75	20231020	79700	-38.90	20230404	40000	21.75	20231020	3.38	N	078340	500	64 억	1396404	N	N	800	N	N
90	20231115	160551	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48700	-150	5	-0.31	2312083900	47537	116.20	49500	49500	48150	63500	34200	48850	48637.55	10.83	5877	49616	49232	48566	48182	47516	49425	48375	64	14650	500	35170	50	1	12866420	6266	18.78	0.51	12	0.37	2593.00	96160.00	79700	20230404	-38.90	40000	20231020	21.75	79700	-38.90	20230404	40000	21.75	20231020	79700	-38.90	20230404	40000	21.75	20231020	3.35	N	078340	500	64 억	1393450	N	N	800	N	N
91	20231115	150639	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48600	-250	5	-0.51	2121970850	43634	106.66	49500	49500	48150	63500	34200	48850	48631.13	10.83	6217	49616	49232	48566	48182	47516	49425	48375	64	14650	500	35170	50	1	12866420	6253	18.74	0.51	12	0.34	2593.00	96160.00	79700	20230404	-39.02	40000	20231020	21.50	79700	-39.02	20230404	40000	21.50	20231020	79700	-39.02	20230404	40000	21.50	20231020	3.35	N	078340	500	64 억	1393450	N	N	5063	N	N
92	20231115	140637	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48600	-250	5	-0.51	1859386200	38230	93.45	49500	49500	48150	63500	34200	48850	48636.83	10.83	6716	49616	49232	48566	48182	47516	49425	48375	64	14650	500	35170	50	1	12866420	6253	18.74	0.51	12	0.30	2593.00	96160.00	79700	20230404	-39.02	40000	20231020	21.50	79700	-39.02	20230404	40000	21.50	20231020	79700	-39.02	20230404	40000	21.50	20231020	3.35	N	078340	500	64 억	1393450	N	N	5063	N	N
93	20231115	130640	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48500	-350	5	-0.72	1682885500	34598	84.57	49500	49500	48150	63500	34200	48850	48641.12	10.83	5587	49616	49232	48566	48182	47516	49425	48375	64	14650	500	35170	50	1	12866420	6240	18.70	0.50	12	0.27	2593.00	96160.00	79700	20230404	-39.15	40000	20231020	21.25	79700	-39.15	20230404	40000	21.25	20231020	79700	-39.15	20230404	40000	21.25	20231020	3.35	N	078340	500	64 억	1393450	N	N	5063	N	N
94	20231115	120643	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48650	-200	5	-0.41	1530584000	31458	76.89	49500	49500	48150	63500	34200	48850	48654.84	10.83	5725	49616	49232	48566	48182	47516	49425	48375	64	14650	500	35170	50	1	12866420	6260	18.76	0.51	12	0.24	2593.00	96160.00	79700	20230404	-38.96	40000	20231020	21.62	79700	-38.96	20230404	40000	21.62	20231020	79700	-38.96	20230404	40000	21.62	20231020	3.35	N	078340	500	64 억	1393450	N	N	5063	N	N
95	20231115	110647	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48700	-150	5	-0.31	1395988900	28694	70.14	49500	49500	48150	63500	34200	48850	48650.90	10.83	5718	49616	49232	48566	48182	47516	49425	48375	64	14650	500	35170	50	1	12866420	6266	18.78	0.51	12	0.22	2593.00	96160.00	79700	20230404	-38.90	40000	20231020	21.75	79700	-38.90	20230404	40000	21.75	20231020	79700	-38.90	20230404	40000	21.75	20231020	3.35	N	078340	500	64 억	1393450	N	N	5063	N	N
96	20231115	100642	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48350	-500	5	-1.02	1085862000	22306	54.52	49500	49500	48150	63500	34200	48850	48680.27	10.83	1997	49616	49232	48566	48182	47516	49425	48375	64	14650	500	35170	50	1	12866420	6221	18.65	0.50	12	0.17	2593.00	96160.00	79700	20230404	-39.34	40000	20231020	20.88	79700	-39.34	20230404	40000	20.88	20231020	79700	-39.34	20230404	40000	20.88	20231020	3.35	N	078340	500	64 억	1393450	N	N	5063	N	N
97	20231115	090636	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	49050	200	2	0.41	160470300	3275	8.01	49500	49500	48750	63500	34200	48850	48998.56	10.83	-319	49616	49232	48566	48182	47516	49425	48375	64	14650	500	35170	50	1	12866420	6311	18.92	0.51	12	0.03	2593.00	96160.00	79700	20230404	-38.46	40000	20231020	22.62	79700	-38.46	20230404	40000	22.62	20231020	79700	-38.46	20230404	40000	22.62	20231020	3.35	N	078340	500	64 억	1393450	N	N	5063	N	N
98	20231114	160628	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48850	950	2	1.98	1969972600	40591	73.15	47900	48950	47900	62200	33550	47900	48531.80	10.71	15112	50533	49216	48383	47066	46233	48800	46650	64	14300	500	34480	50	1	12866420	6285	18.84	0.51	12	0.32	2593.00	96160.00	79700	20230404	-38.71	40000	20231020	22.12	79700	-38.71	20230404	40000	22.12	20231020	79700	-38.71	20230404	40000	22.12	20231020	3.37	N	078340	500	64 억	1378220	N	N	5063	N	N
99	20231114	150630	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48350	450	2	0.94	1355094700	27994	50.45	47900	48950	47900	62200	33550	47900	48406.61	10.71	6890	50533	49216	48383	47066	46233	48800	46650	64	14300	500	34480	50	1	12866420	6221	18.65	0.50	12	0.22	2593.00	96160.00	79700	20230404	-39.34	40000	20231020	20.88	79700	-39.34	20230404	40000	20.88	20231020	79700	-39.34	20230404	40000	20.88	20231020	3.37	N	078340	500	64 억	1378220	N	N	3426	N	N
100	20231114	140630	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48400	500	2	1.04	1152267450	23794	42.88	47900	48950	47900	62200	33550	47900	48426.81	10.71	5833	50533	49216	48383	47066	46233	48800	46650	64	14300	500	34480	50	1	12866420	6227	18.67	0.50	12	0.18	2593.00	96160.00	79700	20230404	-39.27	40000	20231020	21.00	79700	-39.27	20230404	40000	21.00	20231020	79700	-39.27	20230404	40000	21.00	20231020	3.37	N	078340	500	64 억	1378220	N	N	3426	N	N
101	20231114	130631	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48350	450	2	0.94	925196200	19097	34.41	47900	48950	47900	62200	33550	47900	48447.20	10.71	4759	50533	49216	48383	47066	46233	48800	46650	64	14300	500	34480	50	1	12866420	6221	18.65	0.50	12	0.15	2593.00	96160.00	79700	20230404	-39.34	40000	20231020	20.88	79700	-39.34	20230404	40000	20.88	20231020	79700	-39.34	20230404	40000	20.88	20231020	3.37	N	078340	500	64 억	1378220	N	N	3426	N	N
102	20231114	120632	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48400	500	2	1.04	801829300	16545	29.81	47900	48950	47900	62200	33550	47900	48463.54	10.71	4004	50533	49216	48383	47066	46233	48800	46650	64	14300	500	34480	50	1	12866420	6227	18.67	0.50	12	0.13	2593.00	96160.00	79700	20230404	-39.27	40000	20231020	21.00	79700	-39.27	20230404	40000	21.00	20231020	79700	-39.27	20230404	40000	21.00	20231020	3.37	N	078340	500	64 억	1378220	N	N	3426	N	N
103	20231114	110638	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48300	400	2	0.84	646171050	13330	24.02	47900	48950	47900	62200	33550	47900	48474.95	10.71	3033	50533	49216	48383	47066	46233	48800	46650	64	14300	500	34480	50	1	12866420	6214	18.63	0.50	12	0.10	2593.00	96160.00	79700	20230404	-39.40	40000	20231020	20.75	79700	-39.40	20230404	40000	20.75	20231020	79700	-39.40	20230404	40000	20.75	20231020	3.37	N	078340	500	64 억	1378220	N	N	3426	N	N
104	20231114	100631	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48500	600	2	1.25	422634850	8722	15.72	47900	48950	47900	62200	33550	47900	48456.19	10.71	2341	50533	49216	48383	47066	46233	48800	46650	64	14300	500	34480	50	1	12866420	6240	18.70	0.50	12	0.07	2593.00	96160.00	79700	20230404	-39.15	40000	20231020	21.25	79700	-39.15	20230404	40000	21.25	20231020	79700	-39.15	20230404	40000	21.25	20231020	3.37	N	078340	500	64 억	1378220	N	N	3426	N	N
105	20231114	090625	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48650	750	2	1.57	137671600	2851	5.14	47900	48700	47900	62200	33550	47900	48288.88	10.71	1383	50533	49216	48383	47066	46233	48800	46650	64	14300	500	34480	50	1	12866420	6260	18.76	0.51	12	0.02	2593.00	96160.00	79700	20230404	-38.96	40000	20231020	21.62	79700	-38.96	20230404	40000	21.62	20231020	79700	-38.96	20230404	40000	21.62	20231020	3.37	N	078340	500	64 억	1378220	N	N	3426	N	N
106	20231113	160621	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	47900	-1300	5	-2.64	2675070550	55081	55.07	49650	49700	47550	63900	34450	49200	48567.64	10.63	10343	50733	49966	48683	47916	46633	50350	48300	64	14700	500	35420	50	1	12866420	6163	18.47	0.50	12	0.43	2593.00	96160.00	79700	20230404	-39.90	40000	20231020	19.75	79700	-39.90	20230404	40000	19.75	20231020	79700	-39.90	20230404	40000	19.75	20231020	3.37	N	078340	500	64 억	1367143	N	N	3426	N	N
107	20231113	150620	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	47850	-1350	5	-2.74	2421705300	49776	49.77	49650	49700	47750	63900	34450	49200	48652.06	10.63	7614	50733	49966	48683	47916	46633	50350	48300	64	14700	500	35420	50	1	12866420	6157	18.45	0.50	12	0.39	2593.00	96160.00	79700	20230404	-39.96	40000	20231020	19.62	79700	-39.96	20230404	40000	19.62	20231020	79700	-39.96	20230404	40000	19.62	20231020	3.37	N	078340	500	64 억	1367143	N	N	4	N	N
108	20231113	140618	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48100	-1100	5	-2.24	2174340950	44625	44.62	49650	49700	48000	63900	34450	49200	48724.72	10.63	5308	50733	49966	48683	47916	46633	50350	48300	64	14700	500	35420	50	1	12866420	6189	18.55	0.50	12	0.35	2593.00	96160.00	79700	20230404	-39.65	40000	20231020	20.25	79700	-39.65	20230404	40000	20.25	20231020	79700	-39.65	20230404	40000	20.25	20231020	3.37	N	078340	500	64 억	1367143	N	N	4	N	N
109	20231113	130617	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48200	-1000	5	-2.03	1919364700	39332	39.32	49650	49700	48200	63900	34450	49200	48799.05	10.63	3006	50733	49966	48683	47916	46633	50350	48300	64	14700	500	35420	50	1	12866420	6202	18.59	0.50	12	0.31	2593.00	96160.00	79700	20230404	-39.52	40000	20231020	20.50	79700	-39.52	20230404	40000	20.50	20231020	79700	-39.52	20230404	40000	20.50	20231020	3.37	N	078340	500	64 억	1367143	N	N	4	N	N
110	20231113	120617	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48250	-950	5	-1.93	1669166800	34150	34.14	49650	49700	48250	63900	34450	49200	48877.50	10.63	2816	50733	49966	48683	47916	46633	50350	48300	64	14700	500	35420	50	1	12866420	6208	18.61	0.50	12	0.27	2593.00	96160.00	79700	20230404	-39.46	40000	20231020	20.62	79700	-39.46	20230404	40000	20.62	20231020	79700	-39.46	20230404	40000	20.62	20231020	3.37	N	078340	500	64 억	1367143	N	N	4	N	N
111	20231113	110616	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48550	-650	5	-1.32	1412339050	28856	28.85	49650	49700	48500	63900	34450	49200	48944.37	10.63	2265	50733	49966	48683	47916	46633	50350	48300	64	14700	500	35420	50	1	12866420	6247	18.72	0.50	12	0.22	2593.00	96160.00	79700	20230404	-39.08	40000	20231020	21.38	79700	-39.08	20230404	40000	21.38	20231020	79700	-39.08	20230404	40000	21.38	20231020	3.37	N	078340	500	64 억	1367143	N	N	4	N	N
112	20231113	100615	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	49100	-100	5	-0.20	1096215200	22380	22.38	49650	49700	48500	63900	34450	49200	48981.90	10.63	409	50733	49966	48683	47916	46633	50350	48300	64	14700	500	35420	50	1	12866420	6317	18.94	0.51	12	0.17	2593.00	96160.00	79700	20230404	-38.39	40000	20231020	22.75	79700	-38.39	20230404	40000	22.75	20231020	79700	-38.39	20230404	40000	22.75	20231020	3.37	N	078340	500	64 억	1367143	N	N	4	N	N
113	20231113	090620	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48900	-300	5	-0.61	231269650	4721	4.72	49650	49700	48500	63900	34450	49200	48987.38	10.63	-2203	50733	49966	48683	47916	46633	50350	48300	64	14700	500	35420	50	1	12866420	6292	18.86	0.51	12	0.04	2593.00	96160.00	79700	20230404	-38.64	40000	20231020	22.25	79700	-38.64	20230404	40000	22.25	20231020	79700	-38.64	20230404	40000	22.25	20231020	3.37	N	078340	500	64 억	1367143	N	N	4	N	N
114	20231110	160635	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	49200	700	2	1.44	4845650600	99628	89.88	47850	49450	47400	63000	33950	48500	48636.12	10.50	15365	50800	49650	48100	46950	45400	50225	47525	64	14500	500	34920	50	1	12866420	6330	18.97	0.51	12	0.77	2593.00	96160.00	79700	20230404	-38.27	40000	20231020	23.00	79700	-38.27	20230404	40000	23.00	20231020	79700	-38.27	20230404	40000	23.00	20231020	3.31	N	078340	500	64 억	1350669	N	N	4	N	N
115	20231110	150628	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	49150	650	2	1.34	4222818800	86977	78.47	47850	49450	47400	63000	33950	48500	48550.98	10.50	14596	50800	49650	48100	46950	45400	50225	47525	64	14500	500	34920	50	1	12866420	6324	18.95	0.51	12	0.68	2593.00	96160.00	79700	20230404	-38.33	40000	20231020	22.88	79700	-38.33	20230404	40000	22.88	20231020	79700	-38.33	20230404	40000	22.88	20231020	3.31	N	078340	500	64 억	1350669	N	N	0	N	N
116	20231110	140622	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48750	250	2	0.52	3218555350	66430	59.93	47850	49450	47400	63000	33950	48500	48450.33	10.50	15041	50800	49650	48100	46950	45400	50225	47525	64	14500	500	34920	50	1	12866420	6272	18.80	0.51	12	0.52	2593.00	96160.00	79700	20230404	-38.83	40000	20231020	21.88	79700	-38.83	20230404	40000	21.88	20231020	79700	-38.83	20230404	40000	21.88	20231020	3.31	N	078340	500	64 억	1350669	N	N	0	N	N
117	20231110	130624	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48450	-50	5	-0.10	2977444250	61472	55.46	47850	49450	47400	63000	33950	48500	48435.78	10.50	13005	50800	49650	48100	46950	45400	50225	47525	64	14500	500	34920	50	1	12866420	6234	18.68	0.50	12	0.48	2593.00	96160.00	79700	20230404	-39.21	40000	20231020	21.12	79700	-39.21	20230404	40000	21.12	20231020	79700	-39.21	20230404	40000	21.12	20231020	3.31	N	078340	500	64 억	1350669	N	N	0	N	N
118	20231110	120625	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48700	200	2	0.41	2696474650	55670	50.22	47850	49450	47400	63000	33950	48500	48436.76	10.50	11827	50800	49650	48100	46950	45400	50225	47525	64	14500	500	34920	50	1	12866420	6266	18.78	0.51	12	0.43	2593.00	96160.00	79700	20230404	-38.90	40000	20231020	21.75	79700	-38.90	20230404	40000	21.75	20231020	79700	-38.90	20230404	40000	21.75	20231020	3.31	N	078340	500	64 억	1350669	N	N	0	N	N
119	20231110	110618	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48050	-450	5	-0.93	2201049500	45441	41.00	47850	49450	47400	63000	33950	48500	48437.52	10.50	10751	50800	49650	48100	46950	45400	50225	47525	64	14500	500	34920	50	1	12866420	6182	18.53	0.50	12	0.35	2593.00	96160.00	79700	20230404	-39.71	40000	20231020	20.12	79700	-39.71	20230404	40000	20.12	20231020	79700	-39.71	20230404	40000	20.12	20231020	3.31	N	078340	500	64 억	1350669	N	N	0	N	N
120	20231110	100624	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48200	-300	5	-0.62	1735030600	35721	32.23	47850	49450	47700	63000	33950	48500	48571.73	10.50	8496	50800	49650	48100	46950	45400	50225	47525	64	14500	500	34920	50	1	12866420	6202	18.59	0.50	12	0.28	2593.00	96160.00	79700	20230404	-39.52	40000	20231020	20.50	79700	-39.52	20230404	40000	20.50	20231020	79700	-39.52	20230404	40000	20.50	20231020	3.31	N	078340	500	64 억	1350669	N	N	0	N	N
121	20231110	090612	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	49150	650	2	1.34	511706500	10514	9.49	47850	49300	47700	63000	33950	48500	48669.06	10.50	3924	50800	49650	48100	46950	45400	50225	47525	64	14500	500	34920	50	1	12866420	6324	18.95	0.51	12	0.08	2593.00	96160.00	79700	20230404	-38.33	40000	20231020	22.88	79700	-38.33	20230404	40000	22.88	20231020	79700	-38.33	20230404	40000	22.88	20231020	3.31	N	078340	500	64 억	1350669	N	N	0	N	N
122	20231109	160606	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48500	800	2	1.68	5295705100	110439	29.46	47050	49250	46550	62000	33400	47700	47951.24	10.51	-747	52166	49932	47966	45732	43766	51050	46850	64	14300	500	34340	50	1	12866420	6240	18.70	0.50	12	0.86	2593.00	96160.00	79700	20230404	-39.15	40000	20231020	21.25	79700	-39.15	20230404	40000	21.25	20231020	79700	-39.15	20230404	40000	21.25	20231020	3.31	N	078340	500	64 억	1352583	N	N	2207	N	N
123	20231109	150607	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48500	800	2	1.68	4974283100	103807	27.69	47050	49250	46550	62000	33400	47700	47919.44	10.51	303	52166	49932	47966	45732	43766	51050	46850	64	14300	500	34340	50	1	12866420	6240	18.70	0.50	12	0.81	2593.00	96160.00	79700	20230404	-39.15	40000	20231020	21.25	79700	-39.15	20230404	40000	21.25	20231020	79700	-39.15	20230404	40000	21.25	20231020	3.31	N	078340	500	64 억	1352583	N	N	2207	N	N
124	20231109	140606	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48500	800	2	1.68	4493951600	93878	25.04	47050	49250	46550	62000	33400	47700	47870.87	10.51	-1026	52166	49932	47966	45732	43766	51050	46850	64	14300	500	34340	50	1	12866420	6240	18.70	0.50	12	0.73	2593.00	96160.00	79700	20230404	-39.15	40000	20231020	21.25	79700	-39.15	20230404	40000	21.25	20231020	79700	-39.15	20230404	40000	21.25	20231020	3.31	N	078340	500	64 억	1352583	N	N	2207	N	N
125	20231109	130608	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	47950	250	2	0.52	2791111800	58929	15.72	47050	48150	46550	62000	33400	47700	47361.61	10.51	-1487	52166	49932	47966	45732	43766	51050	46850	64	14300	500	34340	50	1	12866420	6169	18.49	0.50	12	0.46	2593.00	96160.00	79700	20230404	-39.84	40000	20231020	19.88	79700	-39.84	20230404	40000	19.88	20231020	79700	-39.84	20230404	40000	19.88	20231020	3.31	N	078340	500	64 억	1352583	N	N	2207	N	N
126	20231109	120611	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	47500	-200	5	-0.42	2431078050	51403	13.71	47050	47950	46550	62000	33400	47700	47291.20	10.51	-632	52166	49932	47966	45732	43766	51050	46850	64	14300	500	34340	50	1	12866420	6112	18.32	0.49	12	0.40	2593.00	96160.00	79700	20230404	-40.40	40000	20231020	18.75	79700	-40.40	20230404	40000	18.75	20231020	79700	-40.40	20230404	40000	18.75	20231020	3.31	N	078340	500	64 억	1352583	N	N	2207	N	N
127	20231109	110609	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	47150	-550	5	-1.15	2079502150	44007	11.74	47050	47950	46550	62000	33400	47700	47249.68	10.51	-85	52166	49932	47966	45732	43766	51050	46850	64	14300	500	34340	50	1	12866420	6067	18.18	0.49	12	0.34	2593.00	96160.00	79700	20230404	-40.84	40000	20231020	17.88	79700	-40.84	20230404	40000	17.88	20231020	79700	-40.84	20230404	40000	17.88	20231020	3.31	N	078340	500	64 억	1352583	N	N	2207	N	N
128	20231109	100605	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	47050	-650	5	-1.36	1538805250	32506	8.67	47050	47950	46550	62000	33400	47700	47334.48	10.51	-1694	52166	49932	47966	45732	43766	51050	46850	64	14300	500	34340	50	1	12866420	6054	18.15	0.49	12	0.25	2593.00	96160.00	79700	20230404	-40.97	40000	20231020	17.62	79700	-40.97	20230404	40000	17.62	20231020	79700	-40.97	20230404	40000	17.62	20231020	3.31	N	078340	500	64 억	1352583	N	N	2207	N	N
129	20231109	090606	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	47000	-700	5	-1.47	366835400	7831	2.09	47050	47100	46550	62000	33400	47700	46796.47	10.51	-975	52166	49932	47966	45732	43766	51050	46850	64	14300	500	34340	50	1	12866420	6047	18.13	0.49	12	0.06	2593.00	96160.00	79700	20230404	-41.03	40000	20231020	17.50	79700	-41.03	20230404	40000	17.50	20231020	79700	-41.03	20230404	40000	17.50	20231020	3.31	N	078340	500	64 억	1352583	N	N	2207	N	N
130	20231108	160602	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	47700	1800	2	3.92	18089572100	370633	829.01	46500	50200	46000	59600	32150	45900	48808.29	10.50	2680	47500	46700	46100	45300	44700	46400	45000	64	13700	500	33040	50	1	12866420	6137	18.40	0.50	12	2.88	2593.00	96160.00	79700	20230404	-40.15	40000	20231020	19.25	79700	-40.15	20230404	40000	19.25	20231020	79700	-40.15	20230404	40000	19.25	20231020	3.29	N	078340	500	64 억	1350830	N	N	2207	N	N
131	20231108	150605	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48700	2800	2	6.10	17053817700	349114	780.88	46500	50200	46000	59600	32150	45900	48848.85	10.50	-430	47500	46700	46100	45300	44700	46400	45000	64	13700	500	33040	50	1	12866420	6266	18.78	0.51	12	2.71	2593.00	96160.00	79700	20230404	-38.90	40000	20231020	21.75	79700	-38.90	20230404	40000	21.75	20231020	79700	-38.90	20230404	40000	21.75	20231020	3.29	N	078340	500	64 억	1350830	N	N	4365	N	N
132	20231108	140602	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48750	2850	2	6.21	14557162500	298073	666.71	46500	50200	46000	59600	32150	45900	48837.58	10.50	9120	47500	46700	46100	45300	44700	46400	45000	64	13700	500	33040	50	1	12866420	6272	18.80	0.51	12	2.32	2593.00	96160.00	79700	20230404	-38.83	40000	20231020	21.88	79700	-38.83	20230404	40000	21.88	20231020	79700	-38.83	20230404	40000	21.88	20231020	3.29	N	078340	500	64 억	1350830	N	N	4365	N	N
133	20231108	130604	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48500	2600	2	5.66	12232138100	250518	560.34	46500	50200	46000	59600	32150	45900	48827.38	10.50	14141	47500	46700	46100	45300	44700	46400	45000	64	13700	500	33040	50	1	12866420	6240	18.70	0.50	12	1.95	2593.00	96160.00	79700	20230404	-39.15	40000	20231020	21.25	79700	-39.15	20230404	40000	21.25	20231020	79700	-39.15	20230404	40000	21.25	20231020	3.29	N	078340	500	64 억	1350830	N	N	4365	N	N
134	20231108	120559	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48650	2750	2	5.99	11629255050	238129	532.63	46500	50200	46000	59600	32150	45900	48835.95	10.50	15947	47500	46700	46100	45300	44700	46400	45000	64	13700	500	33040	50	1	12866420	6260	18.76	0.51	12	1.85	2593.00	96160.00	79700	20230404	-38.96	40000	20231020	21.62	79700	-38.96	20230404	40000	21.62	20231020	79700	-38.96	20230404	40000	21.62	20231020	3.29	N	078340	500	64 억	1350830	N	N	4365	N	N
135	20231108	110603	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	48600	2700	2	5.88	9326554700	191230	427.73	46500	50200	46000	59600	32150	45900	48771.40	10.50	19725	47500	46700	46100	45300	44700	46400	45000	64	13700	500	33040	50	1	12866420	6253	18.74	0.51	12	1.49	2593.00	96160.00	79700	20230404	-39.02	40000	20231020	21.50	79700	-39.02	20230404	40000	21.50	20231020	79700	-39.02	20230404	40000	21.50	20231020	3.29	N	078340	500	64 억	1350830	N	N	4365	N	N
136	20231108	100603	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	49200	3300	2	7.19	6698449400	137194	306.87	46500	50200	46000	59600	32150	45900	48824.65	10.50	20313	47500	46700	46100	45300	44700	46400	45000	64	13700	500	33040	50	1	12866420	6330	18.97	0.51	12	1.07	2593.00	96160.00	79700	20230404	-38.27	40000	20231020	23.00	79700	-38.27	20230404	40000	23.00	20231020	79700	-38.27	20230404	40000	23.00	20231020	3.29	N	078340	500	64 억	1350830	N	N	4365	N	N
137	20231108	090600	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	46700	800	2	1.74	268412850	5748	12.86	46500	47100	46000	59600	32150	45900	46696.74	10.50	2540	47500	46700	46100	45300	44700	46400	45000	64	13700	500	33040	50	1	12866420	6009	18.01	0.49	12	0.04	2593.00	96160.00	79700	20230404	-41.41	40000	20231020	16.75	79700	-41.41	20230404	40000	16.75	20231020	79700	-41.41	20230404	40000	16.75	20231020	3.29	N	078340	500	64 억	1350830	N	N	4365	N	N
138	20231107	160604	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	45900	-950	5	-2.03	2040733550	44256	55.95	46900	46900	45500	60900	32800	46850	46112.48	10.48	4082	47916	47382	46316	45782	44716	47650	46050	64	14050	500	33730	50	1	12866420	5906	17.70	0.48	12	0.34	2593.00	96160.00	79700	20230404	-42.41	40000	20231020	14.75	79700	-42.41	20230404	40000	14.75	20231020	79700	-42.41	20230404	40000	14.75	20231020	3.28	N	078340	500	64 억	1348094	N	N	4365	N	N
139	20231107	150603	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	46200	-650	5	-1.39	1910014550	41414	52.36	46900	46900	45500	60900	32800	46850	46119.95	10.48	3903	47916	47382	46316	45782	44716	47650	46050	64	14050	500	33730	50	1	12866420	5944	17.82	0.48	12	0.32	2593.00	96160.00	79700	20230404	-42.03	40000	20231020	15.50	79700	-42.03	20230404	40000	15.50	20231020	79700	-42.03	20230404	40000	15.50	20231020	3.28	N	078340	500	64 억	1348094	N	N	9900	N	N
140	20231107	140606	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	45950	-900	5	-1.92	1679569200	36397	46.02	46900	46900	45500	60900	32800	46850	46145.74	10.48	3524	47916	47382	46316	45782	44716	47650	46050	64	14050	500	33730	50	1	12866420	5912	17.72	0.48	12	0.28	2593.00	96160.00	79700	20230404	-42.35	40000	20231020	14.88	79700	-42.35	20230404	40000	14.88	20231020	79700	-42.35	20230404	40000	14.88	20231020	3.28	N	078340	500	64 억	1348094	N	N	9900	N	N
141	20231107	130605	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	45950	-900	5	-1.92	1526328650	33061	41.80	46900	46900	45500	60900	32800	46850	46166.96	10.48	2525	47916	47382	46316	45782	44716	47650	46050	64	14050	500	33730	50	1	12866420	5912	17.72	0.48	12	0.26	2593.00	96160.00	79700	20230404	-42.35	40000	20231020	14.88	79700	-42.35	20230404	40000	14.88	20231020	79700	-42.35	20230404	40000	14.88	20231020	3.28	N	078340	500	64 억	1348094	N	N	9900	N	N
142	20231107	120601	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	45800	-1050	5	-2.24	1286535850	27822	35.17	46900	46900	45700	60900	32800	46850	46241.59	10.48	2675	47916	47382	46316	45782	44716	47650	46050	64	14050	500	33730	50	1	12866420	5893	17.66	0.48	12	0.22	2593.00	96160.00	79700	20230404	-42.53	40000	20231020	14.50	79700	-42.53	20230404	40000	14.50	20231020	79700	-42.53	20230404	40000	14.50	20231020	3.28	N	078340	500	64 억	1348094	N	N	9900	N	N
143	20231107	110601	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	46450	-400	5	-0.85	966574700	20869	26.38	46900	46900	45850	60900	32800	46850	46316.19	10.48	2729	47916	47382	46316	45782	44716	47650	46050	64	14050	500	33730	50	1	12866420	5976	17.91	0.48	12	0.16	2593.00	96160.00	79700	20230404	-41.72	40000	20231020	16.12	79700	-41.72	20230404	40000	16.12	20231020	79700	-41.72	20230404	40000	16.12	20231020	3.28	N	078340	500	64 억	1348094	N	N	9900	N	N
144	20231107	100609	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	46450	-400	5	-0.85	789662250	17054	21.56	46900	46900	45850	60900	32800	46850	46303.51	10.48	1591	47916	47382	46316	45782	44716	47650	46050	64	14050	500	33730	50	1	12866420	5976	17.91	0.48	12	0.13	2593.00	96160.00	79700	20230404	-41.72	40000	20231020	16.12	79700	-41.72	20230404	40000	16.12	20231020	79700	-41.72	20230404	40000	16.12	20231020	3.28	N	078340	500	64 억	1348094	N	N	9900	N	N
145	20231107	090554	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	45950	-900	5	-1.92	238834050	5155	6.52	46900	46900	45850	60900	32800	46850	46330.16	10.48	-1124	47916	47382	46316	45782	44716	47650	46050	64	14050	500	33730	50	1	12866420	5912	17.72	0.48	12	0.04	2593.00	96160.00	79700	20230404	-42.35	40000	20231020	14.88	79700	-42.35	20230404	40000	14.88	20231020	79700	-42.35	20230404	40000	14.88	20231020	3.28	N	078340	500	64 억	1348094	N	N	9900	N	N
146	20231106	160549	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	46850	1900	2	4.23	3585068150	77993	143.86	45950	46850	45250	58400	31500	44950	45962.98	10.39	12040	46450	45700	44450	43700	42450	46075	44075	64	13450	500	32360	50	1	12866420	6028	18.07	0.49	12	0.61	2593.00	96160.00	79700	20230404	-41.22	40000	20231020	17.12	79700	-41.22	20230404	40000	17.12	20231020	79700	-41.22	20230404	40000	17.12	20231020	3.25	Y	078340	500	64 억	1337078	N	N	9899	N	N
147	20231106	150551	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	46450	1500	2	3.34	3228462650	70354	129.77	45950	46650	45250	58400	31500	44950	45888.83	10.39	7793	46450	45700	44450	43700	42450	46075	44075	64	13450	500	32360	50	1	12866420	5976	17.91	0.48	12	0.55	2593.00	96160.00	79700	20230404	-41.72	40000	20231020	16.12	79700	-41.72	20230404	40000	16.12	20231020	79700	-41.72	20230404	40000	16.12	20231020	3.25	Y	078340	500	64 억	1337078	N	N	2670	N	N
148	20231106	140549	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	46400	1450	2	3.23	2979690400	65000	119.90	45950	46650	45250	58400	31500	44950	45841.39	10.39	6289	46450	45700	44450	43700	42450	46075	44075	64	13450	500	32360	50	1	12866420	5970	17.89	0.48	12	0.51	2593.00	96160.00	79700	20230404	-41.78	40000	20231020	16.00	79700	-41.78	20230404	40000	16.00	20231020	79700	-41.78	20230404	40000	16.00	20231020	3.25	Y	078340	500	64 억	1337078	N	N	2670	N	N
149	20231106	130556	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	46400	1450	2	3.23	2593990350	56705	104.60	45950	46550	45250	58400	31500	44950	45745.35	10.39	6968	46450	45700	44450	43700	42450	46075	44075	64	13450	500	32360	50	1	12866420	5970	17.89	0.48	12	0.44	2593.00	96160.00	79700	20230404	-41.78	40000	20231020	16.00	79700	-41.78	20230404	40000	16.00	20231020	79700	-41.78	20230404	40000	16.00	20231020	3.25	Y	078340	500	64 억	1337078	N	N	2670	N	N
150	20231106	120552	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	46000	1050	2	2.34	2167704250	47485	87.59	45950	46050	45250	58400	31500	44950	45650.29	10.39	6506	46450	45700	44450	43700	42450	46075	44075	64	13450	500	32360	50	1	12866420	5919	17.74	0.48	12	0.37	2593.00	96160.00	79700	20230404	-42.28	40000	20231020	15.00	79700	-42.28	20230404	40000	15.00	20231020	79700	-42.28	20230404	40000	15.00	20231020	3.25	Y	078340	500	64 억	1337078	N	N	2670	N	N
151	20231106	110552	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	45600	650	2	1.45	1733120150	37994	70.08	45950	46050	45250	58400	31500	44950	45615.63	10.39	1684	46450	45700	44450	43700	42450	46075	44075	64	13450	500	32360	50	1	12866420	5867	17.59	0.47	12	0.30	2593.00	96160.00	79700	20230404	-42.79	40000	20231020	14.00	79700	-42.79	20230404	40000	14.00	20231020	79700	-42.79	20230404	40000	14.00	20231020	3.25	Y	078340	500	64 억	1337078	N	N	2670	N	N
152	20231106	100530	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	45550	600	2	1.33	1103521300	24188	44.62	45950	46050	45250	58400	31500	44950	45622.68	10.39	1380	46450	45700	44450	43700	42450	46075	44075	64	13450	500	32360	50	1	12866420	5861	17.57	0.47	12	0.19	2593.00	96160.00	79700	20230404	-42.85	40000	20231020	13.88	79700	-42.85	20230404	40000	13.88	20231020	79700	-42.85	20230404	40000	13.88	20231020	3.25	Y	078340	500	64 억	1337078	N	N	2670	N	N
153	20231106	090552	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	45600	650	2	1.45	355137200	7762	14.32	45950	46050	45400	58400	31500	44950	45753.31	10.39	-236	46450	45700	44450	43700	42450	46075	44075	64	13450	500	32360	50	1	12866420	5867	17.59	0.47	12	0.06	2593.00	96160.00	79700	20230404	-42.79	40000	20231020	14.00	79700	-42.79	20230404	40000	14.00	20231020	79700	-42.79	20230404	40000	14.00	20231020	3.25	Y	078340	500	64 억	1337078	N	N	2670	N	N
154	20231103	160546	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	44950	1350	2	3.10	2402486100	53902	139.09	43700	45200	43200	56600	30550	43600	44567.88	10.35	11673	44733	44166	43783	43216	42833	43975	43025	64	13000	500	31390	50	1	12866420	5783	17.34	0.47	12	0.42	2593.00	96160.00	79700	20230404	-43.60	40000	20231020	12.38	79700	-43.60	20230404	40000	12.38	20231020	79700	-43.60	20230404	40000	12.38	20231020	3.30	Y	078340	500	64 억	1331266	N	N	2669	N	N
155	20231103	150544	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	45000	1400	2	3.21	2285015400	51291	132.36	43700	45200	43200	56600	30550	43600	44550.03	10.35	11467	44733	44166	43783	43216	42833	43975	43025	64	13000	500	31390	50	1	12866420	5790	17.35	0.47	12	0.40	2593.00	96160.00	79700	20230404	-43.54	40000	20231020	12.50	79700	-43.54	20230404	40000	12.50	20231020	79700	-43.54	20230404	40000	12.50	20231020	3.30	Y	078340	500	64 억	1331266	N	N	2198	N	N
156	20231103	140544	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	44950	1350	2	3.10	2053237800	46139	119.06	43700	45200	43200	56600	30550	43600	44501.13	10.35	10952	44733	44166	43783	43216	42833	43975	43025	64	13000	500	31390	50	1	12866420	5783	17.34	0.47	12	0.36	2593.00	96160.00	79700	20230404	-43.60	40000	20231020	12.38	79700	-43.60	20230404	40000	12.38	20231020	79700	-43.60	20230404	40000	12.38	20231020	3.30	Y	078340	500	64 억	1331266	N	N	2198	N	N
157	20231103	130544	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	44800	1200	2	2.75	1925169000	43284	111.69	43700	45200	43200	56600	30550	43600	44477.61	10.35	10486	44733	44166	43783	43216	42833	43975	43025	64	13000	500	31390	50	1	12866420	5764	17.28	0.47	12	0.34	2593.00	96160.00	79700	20230404	-43.79	40000	20231020	12.00	79700	-43.79	20230404	40000	12.00	20231020	79700	-43.79	20230404	40000	12.00	20231020	3.30	Y	078340	500	64 억	1331266	N	N	2198	N	N
158	20231103	120544	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	44850	1250	2	2.87	1828292850	41121	106.11	43700	45200	43200	56600	30550	43600	44461.29	10.35	9864	44733	44166	43783	43216	42833	43975	43025	64	13000	500	31390	50	1	12866420	5771	17.30	0.47	12	0.32	2593.00	96160.00	79700	20230404	-43.73	40000	20231020	12.12	79700	-43.73	20230404	40000	12.12	20231020	79700	-43.73	20230404	40000	12.12	20231020	3.30	Y	078340	500	64 억	1331266	N	N	2198	N	N
159	20231103	110548	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	44650	1050	2	2.41	1707281400	38418	99.14	43700	45200	43200	56600	30550	43600	44439.62	10.35	9111	44733	44166	43783	43216	42833	43975	43025	64	13000	500	31390	50	1	12866420	5745	17.22	0.46	12	0.30	2593.00	96160.00	79700	20230404	-43.98	40000	20231020	11.62	79700	-43.98	20230404	40000	11.62	20231020	79700	-43.98	20230404	40000	11.62	20231020	3.30	Y	078340	500	64 억	1331266	N	N	2198	N	N
160	20231103	100538	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	44700	1100	2	2.52	1459063350	32853	84.78	43700	45200	43200	56600	30550	43600	44411.88	10.35	9393	44733	44166	43783	43216	42833	43975	43025	64	13000	500	31390	50	1	12866420	5751	17.24	0.46	12	0.26	2593.00	96160.00	79700	20230404	-43.91	40000	20231020	11.75	79700	-43.91	20230404	40000	11.75	20231020	79700	-43.91	20230404	40000	11.75	20231020	3.30	Y	078340	500	64 억	1331266	N	N	2198	N	N
161	20231103	090539	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	43400	-200	5	-0.46	121058150	2776	7.16	43700	44100	43200	56600	30550	43600	43608.84	10.35	-251	44733	44166	43783	43216	42833	43975	43025	64	13000	500	31390	50	1	12866420	5584	16.74	0.45	12	0.02	2593.00	96160.00	79700	20230404	-45.55	40000	20231020	8.50	79700	-45.55	20230404	40000	8.50	20231020	79700	-45.55	20230404	40000	8.50	20231020	3.30	Y	078340	500	64 억	1331266	N	N	2198	N	N
162	20231102	160540	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	43600	200	2	0.46	1686264400	38490	52.80	44300	44350	43400	56400	30400	43400	43810.76	10.48	-10289	44933	44166	43283	42516	41633	44550	42900	64	13000	500	31240	50	1	12866420	5610	16.81	0.45	12	0.30	2593.00	96160.00	79700	20230404	-45.29	40000	20231020	9.00	79700	-45.29	20230404	40000	9.00	20231020	79700	-45.29	20230404	40000	9.00	20231020	3.33	Y	078340	500	64 억	1348277	N	N	2198	N	N
163	20231102	150546	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	43850	450	2	1.04	1515281700	34585	47.45	44300	44350	43400	56400	30400	43400	43813.26	10.48	-9643	44933	44166	43283	42516	41633	44550	42900	64	13000	500	31240	50	1	12866420	5642	16.91	0.46	12	0.27	2593.00	96160.00	79700	20230404	-44.98	40000	20231020	9.62	79700	-44.98	20230404	40000	9.62	20231020	79700	-44.98	20230404	40000	9.62	20231020	3.33	Y	078340	500	64 억	1348277	N	N	2202	N	N
164	20231102	140535	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	43800	400	2	0.92	1351637550	30852	42.32	44300	44350	43400	56400	30400	43400	43810.37	10.48	-9595	44933	44166	43283	42516	41633	44550	42900	64	13000	500	31240	50	1	12866420	5635	16.89	0.46	12	0.24	2593.00	96160.00	79700	20230404	-45.04	40000	20231020	9.50	79700	-45.04	20230404	40000	9.50	20231020	79700	-45.04	20230404	40000	9.50	20231020	3.33	Y	078340	500	64 억	1348277	N	N	2202	N	N
165	20231102	130540	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	43750	350	2	0.81	1157922600	26424	36.25	44300	44350	43400	56400	30400	43400	43820.87	10.48	-10168	44933	44166	43283	42516	41633	44550	42900	64	13000	500	31240	50	1	12866420	5629	16.87	0.45	12	0.21	2593.00	96160.00	79700	20230404	-45.11	40000	20231020	9.38	79700	-45.11	20230404	40000	9.38	20231020	79700	-45.11	20230404	40000	9.38	20231020	3.33	Y	078340	500	64 억	1348277	N	N	2202	N	N
166	20231102	120537	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	43650	250	2	0.58	1079061500	24621	33.78	44300	44350	43400	56400	30400	43400	43826.88	10.48	-9661	44933	44166	43283	42516	41633	44550	42900	64	13000	500	31240	50	1	12866420	5616	16.83	0.45	12	0.19	2593.00	96160.00	79700	20230404	-45.23	40000	20231020	9.12	79700	-45.23	20230404	40000	9.12	20231020	79700	-45.23	20230404	40000	9.12	20231020	3.33	Y	078340	500	64 억	1348277	N	N	2202	N	N
167	20231102	110539	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	43850	450	2	1.04	841104700	19167	26.29	44300	44350	43550	56400	30400	43400	43882.96	10.48	-8124	44933	44166	43283	42516	41633	44550	42900	64	13000	500	31240	50	1	12866420	5642	16.91	0.46	12	0.15	2593.00	96160.00	79700	20230404	-44.98	40000	20231020	9.62	79700	-44.98	20230404	40000	9.62	20231020	79700	-44.98	20230404	40000	9.62	20231020	3.33	Y	078340	500	64 억	1348277	N	N	2202	N	N
168	20231102	100539	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	43800	400	2	0.92	585285150	13333	18.29	44300	44350	43650	56400	30400	43400	43897.48	10.48	-5709	44933	44166	43283	42516	41633	44550	42900	64	13000	500	31240	50	1	12866420	5635	16.89	0.46	12	0.10	2593.00	96160.00	79700	20230404	-45.04	40000	20231020	9.50	79700	-45.04	20230404	40000	9.50	20231020	79700	-45.04	20230404	40000	9.50	20231020	3.33	Y	078340	500	64 억	1348277	N	N	2202	N	N
169	20231102	090542	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	43900	500	2	1.15	103362000	2340	3.21	44300	44350	43900	56400	30400	43400	44171.79	10.48	-430	44933	44166	43283	42516	41633	44550	42900	64	13000	500	31240	50	1	12866420	5648	16.93	0.46	12	0.02	2593.00	96160.00	79700	20230404	-44.92	40000	20231020	9.75	79700	-44.92	20230404	40000	9.75	20231020	79700	-44.92	20230404	40000	9.75	20231020	3.33	Y	078340	500	64 억	1348277	N	N	2202	N	N
170	20231101	160536	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	43400	1450	2	3.46	3153193800	72755	156.26	42700	44050	42400	54500	29400	41950	43339.15	10.39	8370	43550	42750	42350	41550	41150	42550	41350	64	12550	500	30200	50	1	12866420	5584	16.74	0.45	12	0.57	2593.00	96160.00	79700	20230404	-45.55	40000	20231020	8.50	79700	-45.55	20230404	40000	8.50	20231020	79700	-45.55	20230404	40000	8.50	20231020	3.34	Y	078340	500	64 억	1337254	N	N	2202	N	N
171	20231101	150534	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	43500	1550	2	3.69	2996271250	69146	148.51	42700	44050	42400	54500	29400	41950	43332.53	10.39	8928	43550	42750	42350	41550	41150	42550	41350	64	12550	500	30200	50	1	12866420	5597	16.78	0.45	12	0.54	2593.00	96160.00	79700	20230404	-45.42	40000	20231020	8.75	79700	-45.42	20230404	40000	8.75	20231020	79700	-45.42	20230404	40000	8.75	20231020	3.34	Y	078340	500	64 억	1337254	N	N	5743	N	N
172	20231101	140532	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	43500	1550	2	3.69	2624846700	60578	130.10	42700	44050	42400	54500	29400	41950	43330.03	10.39	8906	43550	42750	42350	41550	41150	42550	41350	64	12550	500	30200	50	1	12866420	5597	16.78	0.45	12	0.47	2593.00	96160.00	79700	20230404	-45.42	40000	20231020	8.75	79700	-45.42	20230404	40000	8.75	20231020	79700	-45.42	20230404	40000	8.75	20231020	3.34	Y	078340	500	64 억	1337254	N	N	5743	N	N
173	20231101	130536	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	43400	1450	2	3.46	2443407450	56406	121.14	42700	44050	42400	54500	29400	41950	43318.22	10.39	10090	43550	42750	42350	41550	41150	42550	41350	64	12550	500	30200	50	1	12866420	5584	16.74	0.45	12	0.44	2593.00	96160.00	79700	20230404	-45.55	40000	20231020	8.50	79700	-45.55	20230404	40000	8.50	20231020	79700	-45.55	20230404	40000	8.50	20231020	3.34	Y	078340	500	64 억	1337254	N	N	5743	N	N
174	20231101	120548	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	43550	1600	2	3.81	1902033500	44029	94.56	42700	43650	42400	54500	29400	41950	43199.56	10.39	9594	43550	42750	42350	41550	41150	42550	41350	64	12550	500	30200	50	1	12866420	5603	16.80	0.45	12	0.34	2593.00	96160.00	79700	20230404	-45.36	40000	20231020	8.88	79700	-45.36	20230404	40000	8.88	20231020	79700	-45.36	20230404	40000	8.88	20231020	3.34	Y	078340	500	64 억	1337254	N	N	5743	N	N
175	20231101	110551	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	43200	1250	2	2.98	1430599300	33166	71.23	42700	43600	42400	54500	29400	41950	43134.51	10.39	6807	43550	42750	42350	41550	41150	42550	41350	64	12550	500	30200	50	1	12866420	5558	16.66	0.45	12	0.26	2593.00	96160.00	79700	20230404	-45.80	40000	20231020	8.00	79700	-45.80	20230404	40000	8.00	20231020	79700	-45.80	20230404	40000	8.00	20231020	3.34	Y	078340	500	64 억	1337254	N	N	5743	N	N
176	20231101	100544	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	43100	1150	2	2.74	775945350	18042	38.75	42700	43400	42400	54500	29400	41950	43007.72	10.39	4225	43550	42750	42350	41550	41150	42550	41350	64	12550	500	30200	50	1	12866420	5545	16.62	0.45	12	0.14	2593.00	96160.00	79700	20230404	-45.92	40000	20231020	7.75	79700	-45.92	20230404	40000	7.75	20231020	79700	-45.92	20230404	40000	7.75	20231020	3.34	Y	078340	500	64 억	1337254	N	N	5743	N	N
177	20231101	090545	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	42750	800	2	1.91	38097550	893	1.92	42700	42800	42400	54500	29400	41950	42662.43	10.39	153	43550	42750	42350	41550	41150	42550	41350	64	12550	500	30200	50	1	12866420	5500	16.49	0.44	12	0.01	2593.00	96160.00	79700	20230404	-46.36	40000	20231020	6.88	79700	-46.36	20230404	40000	6.88	20231020	79700	-46.36	20230404	40000	6.88	20231020	3.34	Y	078340	500	64 억	1337254	N	N	5743	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History