KissMeData/078340/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160717	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	49250	-50	5	-0.10	1391521550	28368	67.14	48850	49400	48750	64000	34550	49300	49052.03	11.50	5177	-231	50166	49732	48866	48432	47566	49950	48650	64	14700	500	35490	50	1	12737755	6273	18.99	0.51	12	0.22	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	3.21	N	078340	500	64 억		1465343	N	N	2090	N	00	N
3	20231229	150712	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	49250	-50	5	-0.10	1391521550	28368	67.14	48850	49400	48750	64000	34550	49300	49052.03	11.50	5177	-231	50166	49732	48866	48432	47566	49950	48650	64	14700	500	35490	50	1	12737755	6273	18.99	0.51	12	0.22	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	3.21	N	078340	500	64 억		1465343	N	N	2090	N	00	N
4	20231229	140713	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	49250	-50	5	-0.10	1391521550	28368	67.14	48850	49400	48750	64000	34550	49300	49052.03	11.50	5177	-231	50166	49732	48866	48432	47566	49950	48650	64	14700	500	35490	50	1	12737755	6273	18.99	0.51	12	0.22	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	3.21	N	078340	500	64 억		1465343	N	N	2090	N	00	N
5	20231229	130712	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	49250	-50	5	-0.10	1391521550	28368	67.14	48850	49400	48750	64000	34550	49300	49052.03	11.50	5177	-231	50166	49732	48866	48432	47566	49950	48650	64	14700	500	35490	50	1	12737755	6273	18.99	0.51	12	0.22	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	3.21	N	078340	500	64 억		1465343	N	N	2090	N	00	N
6	20231229	120714	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	49250	-50	5	-0.10	1391521550	28368	67.14	48850	49400	48750	64000	34550	49300	49052.03	11.50	5177	-231	50166	49732	48866	48432	47566	49950	48650	64	14700	500	35490	50	1	12737755	6273	18.99	0.51	12	0.22	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	3.21	N	078340	500	64 억		1465343	N	N	2090	N	00	N
7	20231229	110644	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	49250	-50	5	-0.10	1391521550	28368	67.14	48850	49400	48750	64000	34550	49300	49052.03	11.50	5177	-231	50166	49732	48866	48432	47566	49950	48650	64	14700	500	35490	50	1	12737755	6273	18.99	0.51	12	0.22	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	3.21	N	078340	500	64 억		1465343	N	N	2090	N	00	N
8	20231229	100649	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	49250	-50	5	-0.10	1391521550	28368	67.14	48850	49400	48750	64000	34550	49300	49052.03	11.50	5177	-231	50166	49732	48866	48432	47566	49950	48650	64	14700	500	35490	50	1	12737755	6273	18.99	0.51	12	0.22	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	3.21	N	078340	500	64 억		1465343	N	N	2090	N	00	N
9	20231229	090650	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	49250	-50	5	-0.10	1391521550	28368	67.14	48850	49400	48750	64000	34550	49300	49052.03	11.50	5177	-231	50166	49732	48866	48432	47566	49950	48650	64	14700	500	35490	50	1	12737755	6273	18.99	0.51	12	0.22	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	3.21	N	078340	500	64 억		1465343	N	N	2090	N	00	N
10	20231228	160642	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	49250	-50	5	-0.10	1389846450	28334	67.06	48850	49400	48750	64000	34550	49300	49052.03	11.46	0	-231	50166	49732	48866	48432	47566	49950	48650	64	14700	500	35490	50	1	12737755	6273	18.99	0.51	12	0.22	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	3.21	N	078340	500	64 억		1460166	N	N	2090	N	00	N
11	20231228	150649	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	49000	-300	5	-0.61	1118974550	22825	54.02	48850	49400	48750	64000	34550	49300	49024.08	11.46	0	-2311	50166	49732	48866	48432	47566	49950	48650	64	14700	500	35490	50	1	12737755	6241	18.90	0.51	12	0.18	2593.00	96160.00	79700	20230404	-38.52	40000	20231020	22.50	79700	-38.52	20230404	40000	22.50	20231020	79700	-38.52	20230404	40000	22.50	20231020	3.21	N	078340	500	64 억		1460166	N	N	911	N	00	N
12	20231228	140642	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	49100	-200	5	-0.41	914635250	18652	44.15	48850	49400	48750	64000	34550	49300	49036.85	11.46	0	-1681	50166	49732	48866	48432	47566	49950	48650	64	14700	500	35490	50	1	12737755	6254	18.94	0.51	12	0.15	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	3.21	N	078340	500	64 억		1460166	N	N	911	N	00	N
13	20231228	130642	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	49050	-250	5	-0.51	854926400	17435	41.27	48850	49400	48750	64000	34550	49300	49035.07	11.46	0	-1583	50166	49732	48866	48432	47566	49950	48650	64	14700	500	35490	50	1	12737755	6248	18.92	0.51	12	0.14	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	3.21	N	078340	500	64 억		1460166	N	N	911	N	00	N
14	20231228	120645	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	49050	-250	5	-0.51	671412900	13689	32.40	48850	49400	48750	64000	34550	49300	49047.62	11.46	0	-1766	50166	49732	48866	48432	47566	49950	48650	64	14700	500	35490	50	1	12737755	6248	18.92	0.51	12	0.11	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	3.21	N	078340	500	64 억		1460166	N	N	911	N	00	N
15	20231228	110645	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	49000	-300	5	-0.61	526755700	10736	25.41	48850	49400	48750	64000	34550	49300	49064.43	11.46	0	-2067	50166	49732	48866	48432	47566	49950	48650	64	14700	500	35490	50	1	12737755	6241	18.90	0.51	12	0.08	2593.00	96160.00	79700	20230404	-38.52	40000	20231020	22.50	79700	-38.52	20230404	40000	22.50	20231020	79700	-38.52	20230404	40000	22.50	20231020	3.21	N	078340	500	64 억		1460166	N	N	911	N	00	N
16	20231228	100642	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	49000	-300	5	-0.61	361992750	7370	17.44	48850	49400	48750	64000	34550	49300	49117.06	11.46	0	-1418	50166	49732	48866	48432	47566	49950	48650	64	14700	500	35490	50	1	12737755	6241	18.90	0.51	12	0.06	2593.00	96160.00	79700	20230404	-38.52	40000	20231020	22.50	79700	-38.52	20230404	40000	22.50	20231020	79700	-38.52	20230404	40000	22.50	20231020	3.21	N	078340	500	64 억		1460166	N	N	911	N	00	N
17	20231228	090643	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	49000	-300	5	-0.61	76184950	1554	3.68	48850	49350	48750	64000	34550	49300	49025.06	11.46	0	-573	50166	49732	48866	48432	47566	49950	48650	64	14700	500	35490	50	1	12737755	6241	18.90	0.51	12	0.01	2593.00	96160.00	79700	20230404	-38.52	40000	20231020	22.50	79700	-38.52	20230404	40000	22.50	20231020	79700	-38.52	20230404	40000	22.50	20231020	3.21	N	078340	500	64 억		1460166	N	N	911	N	00	N
18	20231227	160638	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	49300	900	2	1.86	2054682700	42186	90.60	48050	49300	48000	62900	33900	48400	48705.25	11.42	0	-6172	50366	49382	48816	47832	47266	49100	47550	64	14500	500	34840	50	1	12737755	6280	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	3.18	N	078340	500	64 억		1455017	N	N	911	N	00	N
19	20231227	150647	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	49250	850	2	1.76	1867126850	38371	82.41	48050	49300	48000	62900	33900	48400	48659.84	11.42	0	-5533	50366	49382	48816	47832	47266	49100	47550	64	14500	500	34840	50	1	12737755	6273	18.99	0.51	12	0.30	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	3.18	N	078340	500	64 억		1455017	N	N	335	N	00	N
20	20231227	140644	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48950	550	2	1.14	1569058850	32298	69.37	48050	49100	48000	62900	33900	48400	48580.68	11.42	0	-4362	50366	49382	48816	47832	47266	49100	47550	64	14500	500	34840	50	1	12737755	6235	18.88	0.51	12	0.25	2593.00	96160.00	79700	20230404	-38.58	40000	20231020	22.38	79700	-38.58	20230404	40000	22.38	20231020	79700	-38.58	20230404	40000	22.38	20231020	3.18	N	078340	500	64 억		1455017	N	N	335	N	00	N
21	20231227	130639	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	49050	650	2	1.34	1365735850	28150	60.46	48050	49100	48000	62900	33900	48400	48516.37	11.42	0	-3593	50366	49382	48816	47832	47266	49100	47550	64	14500	500	34840	50	1	12737755	6248	18.92	0.51	12	0.22	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	3.18	N	078340	500	64 억		1455017	N	N	335	N	00	N
22	20231227	120640	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48950	550	2	1.14	1062379850	21954	47.15	48050	49000	48000	62900	33900	48400	48391.17	11.42	0	-1988	50366	49382	48816	47832	47266	49100	47550	64	14500	500	34840	50	1	12737755	6235	18.88	0.51	12	0.17	2593.00	96160.00	79700	20230404	-38.58	40000	20231020	22.38	79700	-38.58	20230404	40000	22.38	20231020	79700	-38.58	20230404	40000	22.38	20231020	3.18	N	078340	500	64 억		1455017	N	N	335	N	00	N
23	20231227	110644	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48650	250	2	0.52	793259150	16437	35.30	48050	48750	48000	62900	33900	48400	48260.58	11.42	0	-950	50366	49382	48816	47832	47266	49100	47550	64	14500	500	34840	50	1	12737755	6197	18.76	0.51	12	0.13	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	3.18	N	078340	500	64 억		1455017	N	N	335	N	00	N
24	20231227	100644	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48100	-300	5	-0.62	541379350	11236	24.13	48050	48700	48000	62900	33900	48400	48182.57	11.42	0	-2295	50366	49382	48816	47832	47266	49100	47550	64	14500	500	34840	50	1	12737755	6127	18.55	0.50	12	0.09	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	3.18	N	078340	500	64 억		1455017	N	N	335	N	00	N
25	20231227	090645	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48400	0	3	0.00	148371850	3075	6.60	48050	48700	48000	62900	33900	48400	48251.01	11.42	0	211	50366	49382	48816	47832	47266	49100	47550	64	14500	500	34840	50	1	12737755	6165	18.67	0.50	12	0.02	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	3.18	N	078340	500	64 억		1455017	N	N	335	N	00	N
26	20231226	160646	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48400	-700	5	-1.43	2225952700	45873	54.64	49100	49800	48250	63800	34400	49100	48524.26	11.34	0	6479	52900	51000	50000	48100	47100	50500	47600	64	14700	500	35350	50	1	12737755	6165	18.67	0.50	12	0.36	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	3.21	N	078340	500	64 억		1443907	N	N	335	N	00	N
27	20231226	150642	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48400	-700	5	-1.43	2011830000	41445	49.37	49100	49800	48250	63800	34400	49100	48542.16	11.34	0	5372	52900	51000	50000	48100	47100	50500	47600	64	14700	500	35350	50	1	12737755	6165	18.67	0.50	12	0.33	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	3.21	N	078340	500	64 억		1443907	N	N	1339	N	00	N
28	20231226	140644	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48300	-800	5	-1.63	1681571250	34620	41.24	49100	49800	48250	63800	34400	49100	48572.25	11.34	0	2083	52900	51000	50000	48100	47100	50500	47600	64	14700	500	35350	50	1	12737755	6152	18.63	0.50	12	0.27	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	3.21	N	078340	500	64 억		1443907	N	N	1339	N	00	N
29	20231226	130644	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48500	-600	5	-1.22	1380385050	28392	33.82	49100	49800	48300	63800	34400	49100	48618.80	11.34	0	1990	52900	51000	50000	48100	47100	50500	47600	64	14700	500	35350	50	1	12737755	6178	18.70	0.50	12	0.22	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	3.21	N	078340	500	64 억		1443907	N	N	1339	N	00	N
30	20231226	120643	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48400	-700	5	-1.43	1227029150	25229	30.05	49100	49800	48300	63800	34400	49100	48635.66	11.34	0	1777	52900	51000	50000	48100	47100	50500	47600	64	14700	500	35350	50	1	12737755	6165	18.67	0.50	12	0.20	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	3.21	N	078340	500	64 억		1443907	N	N	1339	N	00	N
31	20231226	110646	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48500	-600	5	-1.22	896431250	18408	21.93	49100	49800	48350	63800	34400	49100	48697.92	11.34	0	1120	52900	51000	50000	48100	47100	50500	47600	64	14700	500	35350	50	1	12737755	6178	18.70	0.50	12	0.14	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	3.21	N	078340	500	64 억		1443907	N	N	1339	N	00	N
32	20231226	100643	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48650	-450	5	-0.92	699952200	14353	17.10	49100	49800	48350	63800	34400	49100	48766.96	11.34	0	536	52900	51000	50000	48100	47100	50500	47600	64	14700	500	35350	50	1	12737755	6197	18.76	0.51	12	0.11	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	3.21	N	078340	500	64 억		1443907	N	N	1339	N	00	N
33	20231226	090644	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48950	-150	5	-0.31	242612950	4961	5.91	49100	49800	48500	63800	34400	49100	48904.04	11.34	0	755	52900	51000	50000	48100	47100	50500	47600	64	14700	500	35350	50	1	12737755	6235	18.88	0.51	12	0.04	2593.00	96160.00	79700	20230404	-38.58	40000	20231020	22.38	79700	-38.58	20230404	40000	22.38	20231020	79700	-38.58	20230404	40000	22.38	20231020	3.21	N	078340	500	64 억		1443907	N	N	1339	N	00	N
34	20231222	160635	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	49100	-2600	5	-5.03	4158809750	83012	181.80	51700	51900	49000	67200	36200	51700	50102.63	11.44	0	-22711	52766	52232	51266	50732	49766	52500	51000	64	15500	500	37220	50	1	12737755	6254	18.94	0.51	12	0.65	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	3.22	N	078340	500	64 억		1457156	N	N	1338	N	00	N
35	20231222	150632	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	49500	-2200	5	-4.26	3517307750	69969	153.23	51700	51900	49000	67200	36200	51700	50269.25	11.44	0	-22150	52766	52232	51266	50732	49766	52500	51000	64	15500	500	37220	50	1	12737755	6305	19.09	0.51	12	0.55	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	3.22	N	078340	500	64 억		1457156	N	N	346	N	00	N
36	20231222	140629	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50800	-900	5	-1.74	1379569700	27016	59.17	51700	51900	50700	67200	36200	51700	51064.61	11.44	0	-9624	52766	52232	51266	50732	49766	52500	51000	64	15500	500	37220	100	1	12737755	6471	19.59	0.53	12	0.21	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	3.22	N	078340	500	64 억		1457156	N	N	346	N	00	N
37	20231222	130632	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51100	-600	5	-1.16	1060404700	20764	45.47	51700	51900	50700	67200	36200	51700	51068.99	11.44	0	-7025	52766	52232	51266	50732	49766	52500	51000	64	15500	500	37220	100	1	12737755	6509	19.71	0.53	12	0.16	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	3.22	N	078340	500	64 억		1457156	N	N	346	N	00	N
38	20231222	120630	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51100	-600	5	-1.16	815682400	15973	34.98	51700	51900	50700	67200	36200	51700	51065.81	11.44	0	-5316	52766	52232	51266	50732	49766	52500	51000	64	15500	500	37220	100	1	12737755	6509	19.71	0.53	12	0.13	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	3.22	N	078340	500	64 억		1457156	N	N	346	N	00	N
39	20231222	110632	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51000	-700	5	-1.35	632259500	12382	27.12	51700	51900	50700	67200	36200	51700	51062.12	11.44	0	-4180	52766	52232	51266	50732	49766	52500	51000	64	15500	500	37220	100	1	12737755	6496	19.67	0.53	12	0.10	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	3.22	N	078340	500	64 억		1457156	N	N	346	N	00	N
40	20231222	100629	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50900	-800	5	-1.55	543907700	10646	23.31	51700	51900	50700	67200	36200	51700	51089.59	11.44	0	-3758	52766	52232	51266	50732	49766	52500	51000	64	15500	500	37220	100	1	12737755	6484	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	3.22	N	078340	500	64 억		1457156	N	N	346	N	00	N
41	20231222	090630	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51400	-300	5	-0.58	60111100	1165	2.55	51700	51900	51400	67200	36200	51700	51596.35	11.44	0	-602	52766	52232	51266	50732	49766	52500	51000	64	15500	500	37220	100	1	12737755	6547	19.82	0.53	12	0.01	2593.00	96160.00	79700	20230404	-35.51	40000	20231020	28.50	79700	-35.51	20230404	40000	28.50	20231020	79700	-35.51	20230404	40000	28.50	20231020	3.22	N	078340	500	64 억		1457156	N	N	346	N	00	N
42	20231221	160627	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51700	500	2	0.98	2331162100	45589	99.65	51000	51800	50300	66500	35900	51200	51131.67	11.41	0	-11414	52000	51600	51000	50600	50000	51800	50800	64	15300	500	36860	100	1	12737755	6585	19.94	0.54	12	0.36	2593.00	96160.00	79700	20230404	-35.13	40000	20231020	29.25	79700	-35.13	20230404	40000	29.25	20231020	79700	-35.13	20230404	40000	29.25	20231020	3.26	N	078340	500	64 억		1453680	N	N	346	N	00	N
43	20231221	150629	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51500	300	2	0.59	2040347300	39955	87.33	51000	51600	50300	66500	35900	51200	51066.11	11.41	0	-10381	52000	51600	51000	50600	50000	51800	50800	64	15300	500	36860	100	1	12737755	6560	19.86	0.54	12	0.31	2593.00	96160.00	79700	20230404	-35.38	40000	20231020	28.75	79700	-35.38	20230404	40000	28.75	20231020	79700	-35.38	20230404	40000	28.75	20231020	3.26	N	078340	500	64 억		1453680	N	N	325	N	00	N
44	20231221	140628	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51200	0	3	0.00	1677699100	32895	71.90	51000	51500	50300	66500	35900	51200	51001.60	11.41	0	-8539	52000	51600	51000	50600	50000	51800	50800	64	15300	500	36860	100	1	12737755	6522	19.75	0.53	12	0.26	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	3.26	N	078340	500	64 억		1453680	N	N	325	N	00	N
45	20231221	130627	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51100	-100	5	-0.20	1416730800	27812	60.79	51000	51500	50300	66500	35900	51200	50939.49	11.41	0	-6703	52000	51600	51000	50600	50000	51800	50800	64	15300	500	36860	100	1	12737755	6509	19.71	0.53	12	0.22	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	3.26	N	078340	500	64 억		1453680	N	N	325	N	00	N
46	20231221	120630	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51300	100	2	0.20	1148005300	22567	49.33	51000	51500	50300	66500	35900	51200	50870.87	11.41	0	-5042	52000	51600	51000	50600	50000	51800	50800	64	15300	500	36860	100	1	12737755	6534	19.78	0.53	12	0.18	2593.00	96160.00	79700	20230404	-35.63	40000	20231020	28.25	79700	-35.63	20230404	40000	28.25	20231020	79700	-35.63	20230404	40000	28.25	20231020	3.26	N	078340	500	64 억		1453680	N	N	325	N	00	N
47	20231221	110631	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50600	-600	5	-1.17	815869600	16071	35.13	51000	51300	50300	66500	35900	51200	50766.38	11.41	0	-4119	52000	51600	51000	50600	50000	51800	50800	64	15300	500	36860	100	1	12737755	6445	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	3.26	N	078340	500	64 억		1453680	N	N	325	N	00	N
48	20231221	100627	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50800	-400	5	-0.78	347067300	6816	14.90	51000	51300	50500	66500	35900	51200	50919.21	11.41	0	-851	52000	51600	51000	50600	50000	51800	50800	64	15300	500	36860	100	1	12737755	6471	19.59	0.53	12	0.05	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	3.26	N	078340	500	64 억		1453680	N	N	325	N	00	N
49	20231221	090628	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51000	-200	5	-0.39	39797300	782	1.71	51000	51100	50500	66500	35900	51200	50888.90	11.41	0	-225	52000	51600	51000	50600	50000	51800	50800	64	15300	500	36860	100	1	12737755	6496	19.67	0.53	12	0.01	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	3.26	N	078340	500	64 억		1453680	N	N	325	N	00	N
50	20231220	160630	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51200	500	2	0.99	2327874400	45687	129.79	51000	51400	50400	65900	35500	50700	50952.52	11.35	0	-7338	51666	51182	50516	50032	49366	51425	50275	64	15200	500	36500	100	1	12737755	6522	19.75	0.53	12	0.36	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	3.23	N	078340	500	64 억		1445824	N	N	325	N	00	N
51	20231220	150703	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51300	600	2	1.18	2193309200	43062	122.33	51000	51300	50400	65900	35500	50700	50933.76	11.35	0	-6866	51666	51182	50516	50032	49366	51425	50275	64	15200	500	36500	100	1	12737755	6534	19.78	0.53	12	0.34	2593.00	96160.00	79700	20230404	-35.63	40000	20231020	28.25	79700	-35.63	20230404	40000	28.25	20231020	79700	-35.63	20230404	40000	28.25	20231020	3.23	N	078340	500	64 억		1445824	N	N	583	N	00	N
52	20231220	140709	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51100	400	2	0.79	1875350000	36846	104.67	51000	51300	50400	65900	35500	50700	50896.98	11.35	0	-4430	51666	51182	50516	50032	49366	51425	50275	64	15200	500	36500	100	1	12737755	6509	19.71	0.53	12	0.29	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	3.23	N	078340	500	64 억		1445824	N	N	583	N	00	N
53	20231220	130706	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50700	0	3	0.00	1427303500	28070	79.74	51000	51300	50400	65900	35500	50700	50848.01	11.35	0	-4351	51666	51182	50516	50032	49366	51425	50275	64	15200	500	36500	100	1	12737755	6458	19.55	0.53	12	0.22	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	3.23	N	078340	500	64 억		1445824	N	N	583	N	00	N
54	20231220	120626	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50700	0	3	0.00	1237304600	24321	69.09	51000	51300	50400	65900	35500	50700	50873.93	11.35	0	-2839	51666	51182	50516	50032	49366	51425	50275	64	15200	500	36500	100	1	12737755	6458	19.55	0.53	12	0.19	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	3.23	N	078340	500	64 억		1445824	N	N	583	N	00	N
55	20231220	110629	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50700	0	3	0.00	1040272600	20436	58.05	51000	51300	50400	65900	35500	50700	50903.93	11.35	0	-980	51666	51182	50516	50032	49366	51425	50275	64	15200	500	36500	100	1	12737755	6458	19.55	0.53	12	0.16	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	3.23	N	078340	500	64 억		1445824	N	N	583	N	00	N
56	20231220	100629	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51000	300	2	0.59	493504200	9697	27.55	51000	51200	50400	65900	35500	50700	50892.48	11.35	0	2258	51666	51182	50516	50032	49366	51425	50275	64	15200	500	36500	100	1	12737755	6496	19.67	0.53	12	0.08	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	3.23	N	078340	500	64 억		1445824	N	N	583	N	00	N
57	20231220	090627	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50700	0	3	0.00	91309300	1801	5.12	51000	51000	50400	65900	35500	50700	50699.22	11.35	0	423	51666	51182	50516	50032	49366	51425	50275	64	15200	500	36500	100	1	12737755	6458	19.55	0.53	12	0.01	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	3.23	N	078340	500	64 억		1445824	N	N	583	N	00	N
58	20231219	160627	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50700	600	2	1.20	1766865050	35016	82.79	50200	51000	49850	65100	35100	50100	50458.07	11.47	2997	5137	51766	50932	50466	49632	49166	50700	49400	64	15000	500	36070	100	1	12737755	6458	19.55	0.53	12	0.27	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	3.25	N	078340	500	64 억		1461103	N	N	583	N	00	N
59	20231219	150630	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50800	700	2	1.40	1573054050	31197	73.76	50200	51000	49850	65100	35100	50100	50423.25	11.47	2997	5599	51766	50932	50466	49632	49166	50700	49400	64	15000	500	36070	100	1	12737755	6471	19.59	0.53	12	0.24	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	3.25	N	078340	500	64 억		1461103	N	N	748	N	00	N
60	20231219	140627	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50200	100	2	0.20	1333190150	26445	62.53	50200	51000	49850	65100	35100	50100	50413.69	11.47	2997	3530	51766	50932	50466	49632	49166	50700	49400	64	15000	500	36070	100	1	12737755	6394	19.36	0.52	12	0.21	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	3.25	N	078340	500	64 억		1461103	N	N	748	N	00	N
61	20231219	130630	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50400	300	2	0.60	1184966750	23495	55.55	50200	51000	49850	65100	35100	50100	50434.85	11.47	2997	3214	51766	50932	50466	49632	49166	50700	49400	64	15000	500	36070	100	1	12737755	6420	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	3.25	N	078340	500	64 억		1461103	N	N	748	N	00	N
62	20231219	120630	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50400	300	2	0.60	1034984850	20515	48.50	50200	51000	49850	65100	35100	50100	50450.15	11.47	2997	2720	51766	50932	50466	49632	49166	50700	49400	64	15000	500	36070	100	1	12737755	6420	19.44	0.52	12	0.16	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	3.25	N	078340	500	64 억		1461103	N	N	748	N	00	N
63	20231219	110629	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50600	500	2	1.00	750116150	14888	35.20	50200	51000	49850	65100	35100	50100	50383.94	11.47	2997	491	51766	50932	50466	49632	49166	50700	49400	64	15000	500	36070	100	1	12737755	6445	19.51	0.53	12	0.12	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	3.25	N	078340	500	64 억		1461103	N	N	748	N	00	N
64	20231219	100626	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50800	700	2	1.40	560084650	11127	26.31	50200	51000	49850	65100	35100	50100	50335.64	11.47	2997	273	51766	50932	50466	49632	49166	50700	49400	64	15000	500	36070	100	1	12737755	6471	19.59	0.53	12	0.09	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	3.25	N	078340	500	64 억		1461103	N	N	748	N	00	N
65	20231219	090625	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50100	0	3	0.00	101663000	2021	4.78	50200	50600	50100	65100	35100	50100	50303.32	11.47	2997	-578	51766	50932	50466	49632	49166	50700	49400	64	15000	500	36070	100	1	12737755	6382	19.32	0.52	12	0.02	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	3.25	N	078340	500	64 억		1461103	N	N	748	N	00	N
66	20231218	160625	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50100	-700	5	-1.38	2111648500	41783	96.91	50900	51300	50000	66000	35600	50800	50540.38	11.44	0	1484	52600	51700	51200	50300	49800	51450	50050	64	15200	500	36570	100	1	12737755	6382	19.32	0.52	12	0.33	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	3.33	N	078340	500	64 억		1457286	N	N	748	N	00	N
67	20231218	150626	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50200	-600	5	-1.18	1816050400	35884	83.23	50900	51300	50100	66000	35600	50800	50608.92	11.44	0	1846	52600	51700	51200	50300	49800	51450	50050	64	15200	500	36570	100	1	12737755	6394	19.36	0.52	12	0.28	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	3.33	N	078340	500	64 억		1457286	N	N	96	N	00	N
68	20231218	140623	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50400	-400	5	-0.79	1332982600	26267	60.92	50900	51300	50300	66000	35600	50800	50747.42	11.44	0	2211	52600	51700	51200	50300	49800	51450	50050	64	15200	500	36570	100	1	12737755	6420	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	3.33	N	078340	500	64 억		1457286	N	N	96	N	00	N
69	20231218	130624	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50600	-200	5	-0.39	1070198900	21054	48.83	50900	51300	50500	66000	35600	50800	50831.14	11.44	0	2028	52600	51700	51200	50300	49800	51450	50050	64	15200	500	36570	100	1	12737755	6445	19.51	0.53	12	0.17	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	3.33	N	078340	500	64 억		1457286	N	N	96	N	00	N
70	20231218	120620	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50900	100	2	0.20	869579300	17092	39.64	50900	51300	50700	66000	35600	50800	50876.39	11.44	0	2954	52600	51700	51200	50300	49800	51450	50050	64	15200	500	36570	100	1	12737755	6484	19.63	0.53	12	0.13	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	3.33	N	078340	500	64 억		1457286	N	N	96	N	00	N
71	20231218	110623	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51000	200	2	0.39	584019300	11471	26.61	50900	51300	50800	66000	35600	50800	50912.68	11.44	0	2068	52600	51700	51200	50300	49800	51450	50050	64	15200	500	36570	100	1	12737755	6496	19.67	0.53	12	0.09	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	3.33	N	078340	500	64 억		1457286	N	N	96	N	00	N
72	20231218	100622	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50900	100	2	0.20	387610200	7610	17.65	50900	51300	50800	66000	35600	50800	50934.32	11.44	0	631	52600	51700	51200	50300	49800	51450	50050	64	15200	500	36570	100	1	12737755	6484	19.63	0.53	12	0.06	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	3.33	N	078340	500	64 억		1457286	N	N	96	N	00	N
73	20231218	090619	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51000	200	2	0.39	59936500	1174	2.72	50900	51300	50900	66000	35600	50800	51053.24	11.44	0	-516	52600	51700	51200	50300	49800	51450	50050	64	15200	500	36570	100	1	12737755	6496	19.67	0.53	12	0.01	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	3.33	N	078340	500	64 억		1457286	N	N	96	N	00	N
74	20231215	160621	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50800	-800	5	-1.55	2181092900	42617	70.23	52000	52100	50700	67000	36200	51600	51179.02	11.51	0	-7413	53000	52300	51800	51100	50600	52650	51450	64	15400	500	37150	100	1	12737755	6471	19.59	0.53	12	0.33	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	3.30	N	078340	500	64 억		1465892	N	N	96	N	00	N
75	20231215	150624	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51200	-400	5	-0.78	1786135300	34850	57.43	52000	52100	50700	67000	36200	51600	51252.09	11.51	0	-4430	53000	52300	51800	51100	50600	52650	51450	64	15400	500	37150	100	1	12737755	6522	19.75	0.53	12	0.27	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	3.30	N	078340	500	64 억		1465892	N	N	1422	N	00	N
76	20231215	140624	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51000	-600	5	-1.16	1483545600	28926	47.67	52000	52100	50700	67000	36200	51600	51287.62	11.51	0	-5405	53000	52300	51800	51100	50600	52650	51450	64	15400	500	37150	100	1	12737755	6496	19.67	0.53	12	0.23	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	3.30	N	078340	500	64 억		1465892	N	N	1422	N	00	N
77	20231215	130619	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51100	-500	5	-0.97	1172228500	22812	37.59	52000	52100	51000	67000	36200	51600	51386.49	11.51	0	-5572	53000	52300	51800	51100	50600	52650	51450	64	15400	500	37150	100	1	12737755	6509	19.71	0.53	12	0.18	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	3.30	N	078340	500	64 억		1465892	N	N	1422	N	00	N
78	20231215	120620	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51300	-300	5	-0.58	959477500	18651	30.74	52000	52100	51100	67000	36200	51600	51443.76	11.51	0	-3531	53000	52300	51800	51100	50600	52650	51450	64	15400	500	37150	100	1	12737755	6534	19.78	0.53	12	0.15	2593.00	96160.00	79700	20230404	-35.63	40000	20231020	28.25	79700	-35.63	20230404	40000	28.25	20231020	79700	-35.63	20230404	40000	28.25	20231020	3.30	N	078340	500	64 억		1465892	N	N	1422	N	00	N
79	20231215	110616	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51300	-300	5	-0.58	840577900	16332	26.92	52000	52100	51200	67000	36200	51600	51468.15	11.51	0	-3268	53000	52300	51800	51100	50600	52650	51450	64	15400	500	37150	100	1	12737755	6534	19.78	0.53	12	0.13	2593.00	96160.00	79700	20230404	-35.63	40000	20231020	28.25	79700	-35.63	20230404	40000	28.25	20231020	79700	-35.63	20230404	40000	28.25	20231020	3.30	N	078340	500	64 억		1465892	N	N	1422	N	00	N
80	20231215	100621	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51500	-100	5	-0.19	531157400	10303	16.98	52000	52100	51300	67000	36200	51600	51553.66	11.51	0	-854	53000	52300	51800	51100	50600	52650	51450	64	15400	500	37150	100	1	12737755	6560	19.86	0.54	12	0.08	2593.00	96160.00	79700	20230404	-35.38	40000	20231020	28.75	79700	-35.38	20230404	40000	28.75	20231020	79700	-35.38	20230404	40000	28.75	20231020	3.30	N	078340	500	64 억		1465892	N	N	1422	N	00	N
81	20231215	090622	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51600	0	3	0.00	115037100	2229	3.67	52000	52000	51400	67000	36200	51600	51609.29	11.51	0	906	53000	52300	51800	51100	50600	52650	51450	64	15400	500	37150	100	1	12737755	6573	19.90	0.54	12	0.02	2593.00	96160.00	79700	20230404	-35.26	40000	20231020	29.00	79700	-35.26	20230404	40000	29.00	20231020	79700	-35.26	20230404	40000	29.00	20231020	3.30	N	078340	500	64 억		1465892	N	N	1422	N	00	N
82	20231214	160618	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51600	600	2	1.18	3115990400	60090	67.61	51300	52500	51300	66300	35700	51000	51855.44	11.46	0	15216	53800	52400	51600	50200	49400	52000	49800	64	15300	500	36720	100	1	12737755	6573	19.90	0.54	12	0.47	2593.00	96160.00	79700	20230404	-35.26	40000	20231020	29.00	79700	-35.26	20230404	40000	29.00	20231020	79700	-35.26	20230404	40000	29.00	20231020	3.28	N	078340	500	64 억		1459873	N	N	1422	N	00	N
83	20231214	150640	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51600	600	2	1.18	2425456700	46704	52.55	51300	52500	51300	66300	35700	51000	51932.53	11.46	0	13188	53800	52400	51600	50200	49400	52000	49800	64	15300	500	36720	100	1	12737755	6573	19.90	0.54	12	0.37	2593.00	96160.00	79700	20230404	-35.26	40000	20231020	29.00	79700	-35.26	20230404	40000	29.00	20231020	79700	-35.26	20230404	40000	29.00	20231020	3.28	N	078340	500	64 억		1459873	N	N	64	N	00	N
84	20231214	140625	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52000	1000	2	1.96	2092965600	40296	45.34	51300	52500	51300	66300	35700	51000	51939.79	11.46	0	10533	53800	52400	51600	50200	49400	52000	49800	64	15300	500	36720	100	1	12737755	6624	20.05	0.54	12	0.32	2593.00	96160.00	79700	20230404	-34.76	40000	20231020	30.00	79700	-34.76	20230404	40000	30.00	20231020	79700	-34.76	20230404	40000	30.00	20231020	3.28	N	078340	500	64 억		1459873	N	N	64	N	00	N
85	20231214	130636	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51900	900	2	1.76	1807098900	34792	39.14	51300	52500	51300	66300	35700	51000	51940.07	11.46	0	8699	53800	52400	51600	50200	49400	52000	49800	64	15300	500	36720	100	1	12737755	6611	20.02	0.54	12	0.27	2593.00	96160.00	79700	20230404	-34.88	40000	20231020	29.75	79700	-34.88	20230404	40000	29.75	20231020	79700	-34.88	20230404	40000	29.75	20231020	3.28	N	078340	500	64 억		1459873	N	N	64	N	00	N
86	20231214	120647	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51900	900	2	1.76	1615234000	31085	34.97	51300	52500	51300	66300	35700	51000	51961.85	11.46	0	9414	53800	52400	51600	50200	49400	52000	49800	64	15300	500	36720	100	1	12737755	6611	20.02	0.54	12	0.24	2593.00	96160.00	79700	20230404	-34.88	40000	20231020	29.75	79700	-34.88	20230404	40000	29.75	20231020	79700	-34.88	20230404	40000	29.75	20231020	3.28	N	078340	500	64 억		1459873	N	N	64	N	00	N
87	20231214	110620	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51900	900	2	1.76	1413420300	27193	30.59	51300	52500	51300	66300	35700	51000	51977.36	11.46	0	9325	53800	52400	51600	50200	49400	52000	49800	64	15300	500	36720	100	1	12737755	6611	20.02	0.54	12	0.21	2593.00	96160.00	79700	20230404	-34.88	40000	20231020	29.75	79700	-34.88	20230404	40000	29.75	20231020	79700	-34.88	20230404	40000	29.75	20231020	3.28	N	078340	500	64 억		1459873	N	N	64	N	00	N
88	20231214	100613	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52100	1100	2	2.16	996774900	19140	21.53	51300	52500	51300	66300	35700	51000	52078.10	11.46	0	6893	53800	52400	51600	50200	49400	52000	49800	64	15300	500	36720	100	1	12737755	6636	20.09	0.54	12	0.15	2593.00	96160.00	79700	20230404	-34.63	40000	20231020	30.25	79700	-34.63	20230404	40000	30.25	20231020	79700	-34.63	20230404	40000	30.25	20231020	3.28	N	078340	500	64 억		1459873	N	N	64	N	00	N
89	20231214	090552	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52100	1100	2	2.16	387389700	7447	8.38	51300	52500	51300	66300	35700	51000	52019.56	11.46	0	5499	53800	52400	51600	50200	49400	52000	49800	64	15300	500	36720	100	1	12737755	6636	20.09	0.54	12	0.06	2593.00	96160.00	79700	20230404	-34.63	40000	20231020	30.25	79700	-34.63	20230404	40000	30.25	20231020	79700	-34.63	20230404	40000	30.25	20231020	3.28	N	078340	500	64 억		1459873	N	N	64	N	00	N
90	20231213	160617	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51000	-1700	5	-3.23	4530354300	88110	152.81	52700	53000	50800	68500	36900	52700	51417.13	11.31	0	18208	54366	53532	52566	51732	50766	53050	51250	64	15800	500	37940	100	1	12737755	6496	19.67	0.53	12	0.69	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	3.26	N	078340	500	64 억		1440779	N	N	64	N	00	N
91	20231213	150630	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51100	-1600	5	-3.04	4181939300	81281	140.96	52700	53000	50800	68500	36900	52700	51450.22	11.31	0	16411	54366	53532	52566	51732	50766	53050	51250	64	15800	500	37940	100	1	12737755	6509	19.71	0.53	12	0.64	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	3.26	N	078340	500	64 억		1440779	N	N	0	N	00	N
92	20231213	140630	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51700	-1000	5	-1.90	3438874600	66755	115.77	52700	53000	50800	68500	36900	52700	51514.67	11.31	0	12946	54366	53532	52566	51732	50766	53050	51250	64	15800	500	37940	100	1	12737755	6585	19.94	0.54	12	0.52	2593.00	96160.00	79700	20230404	-35.13	40000	20231020	29.25	79700	-35.13	20230404	40000	29.25	20231020	79700	-35.13	20230404	40000	29.25	20231020	3.26	N	078340	500	64 억		1440779	N	N	0	N	00	N
93	20231213	130630	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51800	-900	5	-1.71	3230808000	62735	108.80	52700	53000	50800	68500	36900	52700	51499.08	11.31	0	12755	54366	53532	52566	51732	50766	53050	51250	64	15800	500	37940	100	1	12737755	6598	19.98	0.54	12	0.49	2593.00	96160.00	79700	20230404	-35.01	40000	20231020	29.50	79700	-35.01	20230404	40000	29.50	20231020	79700	-35.01	20230404	40000	29.50	20231020	3.26	N	078340	500	64 억		1440779	N	N	0	N	00	N
94	20231213	120628	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51300	-1400	5	-2.66	2923803900	56791	98.49	52700	53000	50800	68500	36900	52700	51483.34	11.31	0	12078	54366	53532	52566	51732	50766	53050	51250	64	15800	500	37940	100	1	12737755	6534	19.78	0.53	12	0.45	2593.00	96160.00	79700	20230404	-35.63	40000	20231020	28.25	79700	-35.63	20230404	40000	28.25	20231020	79700	-35.63	20230404	40000	28.25	20231020	3.26	N	078340	500	64 억		1440779	N	N	0	N	00	N
95	20231213	110629	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51000	-1700	5	-3.23	2399507800	46512	80.66	52700	53000	50900	68500	36900	52700	51588.74	11.31	0	12724	54366	53532	52566	51732	50766	53050	51250	64	15800	500	37940	100	1	12737755	6496	19.67	0.53	12	0.37	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	3.26	N	078340	500	64 억		1440779	N	N	0	N	00	N
96	20231213	100632	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51500	-1200	5	-2.28	1375916000	26525	46.00	52700	53000	51300	68500	36900	52700	51872.08	11.31	0	8067	54366	53532	52566	51732	50766	53050	51250	64	15800	500	37940	100	1	12737755	6560	19.86	0.54	12	0.21	2593.00	96160.00	79700	20230404	-35.38	40000	20231020	28.75	79700	-35.38	20230404	40000	28.75	20231020	79700	-35.38	20230404	40000	28.75	20231020	3.26	N	078340	500	64 억		1440779	N	N	0	N	00	N
97	20231213	090624	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52700	0	3	0.00	76044100	1442	2.50	52700	53000	52600	68500	36900	52700	52735.43	11.31	0	-370	54366	53532	52566	51732	50766	53050	51250	64	15800	500	37940	100	1	12737755	6713	20.32	0.55	12	0.01	2593.00	96160.00	79700	20230404	-33.88	40000	20231020	31.75	79700	-33.88	20230404	40000	31.75	20231020	79700	-33.88	20230404	40000	31.75	20231020	3.26	N	078340	500	64 억		1440779	N	N	0	N	00	N
98	20231212	160602	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52700	-500	5	-0.94	2951581300	56216	44.86	52900	53400	51600	69100	37300	53200	52504.27	11.31	17330	850	56333	54766	53933	52366	51533	54350	51950	64	15900	500	38300	100	1	12737755	6713	20.32	0.55	12	0.44	2593.00	96160.00	79700	20230404	-33.88	40000	20231020	31.75	79700	-33.88	20230404	40000	31.75	20231020	79700	-33.88	20230404	40000	31.75	20231020	3.26	N	078340	500	64 억		1440430	N	N	438	N	00	N
99	20231212	150608	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52700	-500	5	-0.94	2786863500	53092	42.37	52900	53400	51600	69100	37300	53200	52491.21	11.31	17330	359	56333	54766	53933	52366	51533	54350	51950	64	15900	500	38300	100	1	12737755	6713	20.32	0.55	12	0.42	2593.00	96160.00	79700	20230404	-33.88	40000	20231020	31.75	79700	-33.88	20230404	40000	31.75	20231020	79700	-33.88	20230404	40000	31.75	20231020	3.26	N	078340	500	64 억		1440430	N	N	438	N	00	N
100	20231212	140540	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53000	-200	5	-0.38	2560211900	48803	38.95	52900	53400	51600	69100	37300	53200	52460.13	11.31	17330	70	56333	54766	53933	52366	51533	54350	51950	64	15900	500	38300	100	1	12737755	6751	20.44	0.55	12	0.38	2593.00	96160.00	79700	20230404	-33.50	40000	20231020	32.50	79700	-33.50	20230404	40000	32.50	20231020	79700	-33.50	20230404	40000	32.50	20231020	3.26	N	078340	500	64 억		1440430	N	N	438	N	00	N
101	20231212	130538	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52800	-400	5	-0.75	2192759800	41852	33.40	52900	53400	51600	69100	37300	53200	52393.19	11.31	17330	1042	56333	54766	53933	52366	51533	54350	51950	64	15900	500	38300	100	1	12737755	6726	20.36	0.55	12	0.33	2593.00	96160.00	79700	20230404	-33.75	40000	20231020	32.00	79700	-33.75	20230404	40000	32.00	20231020	79700	-33.75	20230404	40000	32.00	20231020	3.26	N	078340	500	64 억		1440430	N	N	438	N	00	N
102	20231212	120536	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52300	-900	5	-1.69	1849525600	35329	28.19	52900	53400	51600	69100	37300	53200	52351.48	11.31	17330	1691	56333	54766	53933	52366	51533	54350	51950	64	15900	500	38300	100	1	12737755	6662	20.17	0.54	12	0.28	2593.00	96160.00	79700	20230404	-34.38	40000	20231020	30.75	79700	-34.38	20230404	40000	30.75	20231020	79700	-34.38	20230404	40000	30.75	20231020	3.26	N	078340	500	64 억		1440430	N	N	438	N	00	N
103	20231212	110543	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52100	-1100	5	-2.07	1677820400	32043	25.57	52900	53400	51600	69100	37300	53200	52361.53	11.31	17330	794	56333	54766	53933	52366	51533	54350	51950	64	15900	500	38300	100	1	12737755	6636	20.09	0.54	12	0.25	2593.00	96160.00	79700	20230404	-34.63	40000	20231020	30.25	79700	-34.63	20230404	40000	30.25	20231020	79700	-34.63	20230404	40000	30.25	20231020	3.26	N	078340	500	64 억		1440430	N	N	438	N	00	N
104	20231212	100605	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52200	-1000	5	-1.88	1321279100	25201	20.11	52900	53400	51600	69100	37300	53200	52429.63	11.31	17330	-1422	56333	54766	53933	52366	51533	54350	51950	64	15900	500	38300	100	1	12737755	6649	20.13	0.54	12	0.20	2593.00	96160.00	79700	20230404	-34.50	40000	20231020	30.50	79700	-34.50	20230404	40000	30.50	20231020	79700	-34.50	20230404	40000	30.50	20231020	3.26	N	078340	500	64 억		1440430	N	N	438	N	00	N
105	20231212	090603	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52600	-600	5	-1.13	163640100	3102	2.48	52900	53300	52500	69100	37300	53200	52753.09	11.31	17330	-667	56333	54766	53933	52366	51533	54350	51950	64	15900	500	38300	100	1	12737755	6700	20.29	0.55	12	0.02	2593.00	96160.00	79700	20230404	-34.00	40000	20231020	31.50	79700	-34.00	20230404	40000	31.50	20231020	79700	-34.00	20230404	40000	31.50	20231020	3.26	N	078340	500	64 억		1440430	N	N	438	N	00	N
106	20231211	160606	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53200	600	2	1.14	6755520300	124851	157.52	54700	55500	53100	68300	36900	52600	54109.96	11.26	11657	-8682	54266	53432	52866	52032	51466	53850	52450	64	15700	500	37870	100	1	12737755	6776	20.52	0.55	12	0.98	2593.00	96160.00	79700	20230404	-33.25	40000	20231020	33.00	79700	-33.25	20230404	40000	33.00	20231020	79700	-33.25	20230404	40000	33.00	20231020	3.20	N	078340	500	64 억		1433987	N	N	438	N	00	N
107	20231211	150603	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53300	700	2	1.33	6550786600	121004	152.67	54700	55500	53100	68300	36900	52600	54136.94	11.26	11657	-8323	54266	53432	52866	52032	51466	53850	52450	64	15700	500	37870	100	1	12737755	6789	20.56	0.55	12	0.95	2593.00	96160.00	79700	20230404	-33.12	40000	20231020	33.25	79700	-33.12	20230404	40000	33.25	20231020	79700	-33.12	20230404	40000	33.25	20231020	3.20	N	078340	500	64 억		1433987	N	N	0	N	00	N
108	20231211	140603	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53400	800	2	1.52	6276134200	115852	146.17	54700	55500	53200	68300	36900	52600	54173.72	11.26	11657	-8038	54266	53432	52866	52032	51466	53850	52450	64	15700	500	37870	100	1	12737755	6802	20.59	0.56	12	0.91	2593.00	96160.00	79700	20230404	-33.00	40000	20231020	33.50	79700	-33.00	20230404	40000	33.50	20231020	79700	-33.00	20230404	40000	33.50	20231020	3.20	N	078340	500	64 억		1433987	N	N	0	N	00	N
109	20231211	130605	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53600	1000	2	1.90	6042606300	111497	140.67	54700	55500	53200	68300	36900	52600	54195.24	11.26	11657	-7373	54266	53432	52866	52032	51466	53850	52450	64	15700	500	37870	100	1	12737755	6827	20.67	0.56	12	0.88	2593.00	96160.00	79700	20230404	-32.75	40000	20231020	34.00	79700	-32.75	20230404	40000	34.00	20231020	79700	-32.75	20230404	40000	34.00	20231020	3.20	N	078340	500	64 억		1433987	N	N	0	N	00	N
110	20231211	120603	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53400	800	2	1.52	5623388100	103672	130.80	54700	55500	53200	68300	36900	52600	54242.11	11.26	11657	-4383	54266	53432	52866	52032	51466	53850	52450	64	15700	500	37870	100	1	12737755	6802	20.59	0.56	12	0.81	2593.00	96160.00	79700	20230404	-33.00	40000	20231020	33.50	79700	-33.00	20230404	40000	33.50	20231020	79700	-33.00	20230404	40000	33.50	20231020	3.20	N	078340	500	64 억		1433987	N	N	0	N	00	N
111	20231211	110601	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53400	800	2	1.52	5047644900	92893	117.20	54700	55500	53400	68300	36900	52600	54338.27	11.26	11657	-555	54266	53432	52866	52032	51466	53850	52450	64	15700	500	37870	100	1	12737755	6802	20.59	0.56	12	0.73	2593.00	96160.00	79700	20230404	-33.00	40000	20231020	33.50	79700	-33.00	20230404	40000	33.50	20231020	79700	-33.00	20230404	40000	33.50	20231020	3.20	N	078340	500	64 억		1433987	N	N	0	N	00	N
112	20231211	100601	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	54200	1600	2	3.04	4250158700	78073	98.50	54700	55500	53700	68300	36900	52600	54438.27	11.26	11657	3788	54266	53432	52866	52032	51466	53850	52450	64	15700	500	37870	100	1	12737755	6904	20.90	0.56	12	0.61	2593.00	96160.00	79700	20230404	-31.99	40000	20231020	35.50	79700	-31.99	20230404	40000	35.50	20231020	79700	-31.99	20230404	40000	35.50	20231020	3.20	N	078340	500	64 억		1433987	N	N	0	N	00	N
113	20231211	090559	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	54300	1700	2	3.23	1167390800	21504	27.13	54700	54900	53700	68300	36900	52600	54287.15	11.26	11657	-4955	54266	53432	52866	52032	51466	53850	52450	64	15700	500	37870	100	1	12737755	6917	20.94	0.56	12	0.17	2593.00	96160.00	79700	20230404	-31.87	40000	20231020	35.75	79700	-31.87	20230404	40000	35.75	20231020	79700	-31.87	20230404	40000	35.75	20231020	3.20	N	078340	500	64 억		1433987	N	N	0	N	00	N
114	20231208	160555	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52600	0	3	0.00	4140460300	78132	80.89	52400	53700	52300	68300	36900	52600	52993.57	11.26	0	-16955	54066	53332	52766	52032	51466	53050	51750	64	15700	500	37870	100	1	12737755	6700	20.29	0.55	12	0.61	2593.00	96160.00	79700	20230404	-34.00	40000	20231020	31.50	79700	-34.00	20230404	40000	31.50	20231020	79700	-34.00	20230404	40000	31.50	20231020	3.20	N	078340	500	64 억		1433987	N	N	2	N	00	N
115	20231208	150557	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53100	500	2	0.95	3533786500	66621	68.97	52400	53700	52300	68300	36900	52600	53043.13	11.26	0	-10649	54066	53332	52766	52032	51466	53050	51750	64	15700	500	37870	100	1	12737755	6764	20.48	0.55	12	0.52	2593.00	96160.00	79700	20230404	-33.38	40000	20231020	32.75	79700	-33.38	20230404	40000	32.75	20231020	79700	-33.38	20230404	40000	32.75	20231020	3.20	N	078340	500	64 억		1433987	N	N	2	N	00	N
116	20231208	140555	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53200	600	2	1.14	2720377200	51291	53.10	52400	53700	52300	68300	36900	52600	53038.10	11.26	0	-6288	54066	53332	52766	52032	51466	53050	51750	64	15700	500	37870	100	1	12737755	6776	20.52	0.55	12	0.40	2593.00	96160.00	79700	20230404	-33.25	40000	20231020	33.00	79700	-33.25	20230404	40000	33.00	20231020	79700	-33.25	20230404	40000	33.00	20231020	3.20	N	078340	500	64 억		1433987	N	N	2	N	00	N
117	20231208	130556	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53200	600	2	1.14	2179595100	41107	42.56	52400	53700	52300	68300	36900	52600	53022.48	11.26	0	-5450	54066	53332	52766	52032	51466	53050	51750	64	15700	500	37870	100	1	12737755	6776	20.52	0.55	12	0.32	2593.00	96160.00	79700	20230404	-33.25	40000	20231020	33.00	79700	-33.25	20230404	40000	33.00	20231020	79700	-33.25	20230404	40000	33.00	20231020	3.20	N	078340	500	64 억		1433987	N	N	2	N	00	N
118	20231208	120552	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53300	700	2	1.33	1816782900	34313	35.52	52400	53700	52300	68300	36900	52600	52947.36	11.26	0	-5687	54066	53332	52766	52032	51466	53050	51750	64	15700	500	37870	100	1	12737755	6789	20.56	0.55	12	0.27	2593.00	96160.00	79700	20230404	-33.12	40000	20231020	33.25	79700	-33.12	20230404	40000	33.25	20231020	79700	-33.12	20230404	40000	33.25	20231020	3.20	N	078340	500	64 억		1433987	N	N	2	N	00	N
119	20231208	110551	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52700	100	2	0.19	1494933300	28246	29.24	52400	53700	52300	68300	36900	52600	52925.49	11.26	0	-3669	54066	53332	52766	52032	51466	53050	51750	64	15700	500	37870	100	1	12737755	6713	20.32	0.55	12	0.22	2593.00	96160.00	79700	20230404	-33.88	40000	20231020	31.75	79700	-33.88	20230404	40000	31.75	20231020	79700	-33.88	20230404	40000	31.75	20231020	3.20	N	078340	500	64 억		1433987	N	N	2	N	00	N
120	20231208	100558	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53200	600	2	1.14	1143408400	21575	22.34	52400	53700	52300	68300	36900	52600	52996.91	11.26	0	-2248	54066	53332	52766	52032	51466	53050	51750	64	15700	500	37870	100	1	12737755	6776	20.52	0.55	12	0.17	2593.00	96160.00	79700	20230404	-33.25	40000	20231020	33.00	79700	-33.25	20230404	40000	33.00	20231020	79700	-33.25	20230404	40000	33.00	20231020	3.20	N	078340	500	64 억		1433987	N	N	2	N	00	N
121	20231208	090550	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52700	100	2	0.19	209118600	3982	4.12	52400	53000	52400	68300	36900	52600	52515.97	11.26	0	1366	54066	53332	52766	52032	51466	53050	51750	64	15700	500	37870	100	1	12737755	6713	20.32	0.55	12	0.03	2593.00	96160.00	79700	20230404	-33.88	40000	20231020	31.75	79700	-33.88	20230404	40000	31.75	20231020	79700	-33.88	20230404	40000	31.75	20231020	3.20	N	078340	500	64 억		1433987	N	N	2	N	00	N
122	20231207	160553	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52600	-1400	5	-2.59	5065860900	95926	33.75	53200	53500	52200	70200	37800	54000	52810.62	11.39	0	-28067	56533	55266	53033	51766	49533	55900	52400	64	16200	500	38880	100	1	12737755	6700	20.29	0.55	12	0.75	2593.00	96160.00	79700	20230404	-34.00	40000	20231020	31.50	79700	-34.00	20230404	40000	31.50	20231020	79700	-34.00	20230404	40000	31.50	20231020	3.16	N	078340	500	64 억		1451360	N	N	2	N	00	N
123	20231207	150554	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53000	-1000	5	-1.85	4844927100	91734	32.27	53200	53500	52200	70200	37800	54000	52814.92	11.39	0	-25906	56533	55266	53033	51766	49533	55900	52400	64	16200	500	38880	100	1	12737755	6751	20.44	0.55	12	0.72	2593.00	96160.00	79700	20230404	-33.50	40000	20231020	32.50	79700	-33.50	20230404	40000	32.50	20231020	79700	-33.50	20230404	40000	32.50	20231020	3.16	N	078340	500	64 억		1451360	N	N	106	N	00	N
124	20231207	140550	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53000	-1000	5	-1.85	3927632900	74419	26.18	53200	53500	52200	70200	37800	54000	52777.24	11.39	0	-20461	56533	55266	53033	51766	49533	55900	52400	64	16200	500	38880	100	1	12737755	6751	20.44	0.55	12	0.58	2593.00	96160.00	79700	20230404	-33.50	40000	20231020	32.50	79700	-33.50	20230404	40000	32.50	20231020	79700	-33.50	20230404	40000	32.50	20231020	3.16	N	078340	500	64 억		1451360	N	N	106	N	00	N
125	20231207	130551	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53000	-1000	5	-1.85	3555908300	67387	23.71	53200	53500	52200	70200	37800	54000	52768.41	11.39	0	-18602	56533	55266	53033	51766	49533	55900	52400	64	16200	500	38880	100	1	12737755	6751	20.44	0.55	12	0.53	2593.00	96160.00	79700	20230404	-33.50	40000	20231020	32.50	79700	-33.50	20230404	40000	32.50	20231020	79700	-33.50	20230404	40000	32.50	20231020	3.16	N	078340	500	64 억		1451360	N	N	106	N	00	N
126	20231207	120552	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52800	-1200	5	-2.22	3183167400	60349	21.23	53200	53500	52200	70200	37800	54000	52745.92	11.39	0	-17559	56533	55266	53033	51766	49533	55900	52400	64	16200	500	38880	100	1	12737755	6726	20.36	0.55	12	0.47	2593.00	96160.00	79700	20230404	-33.75	40000	20231020	32.00	79700	-33.75	20230404	40000	32.00	20231020	79700	-33.75	20230404	40000	32.00	20231020	3.16	N	078340	500	64 억		1451360	N	N	106	N	00	N
127	20231207	110549	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52700	-1300	5	-2.41	2656516000	50385	17.72	53200	53500	52200	70200	37800	54000	52724.27	11.39	0	-15620	56533	55266	53033	51766	49533	55900	52400	64	16200	500	38880	100	1	12737755	6713	20.32	0.55	12	0.40	2593.00	96160.00	79700	20230404	-33.88	40000	20231020	31.75	79700	-33.88	20230404	40000	31.75	20231020	79700	-33.88	20230404	40000	31.75	20231020	3.16	N	078340	500	64 억		1451360	N	N	106	N	00	N
128	20231207	100547	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52700	-1300	5	-2.41	2304711300	43691	15.37	53200	53500	52200	70200	37800	54000	52750.17	11.39	0	-15480	56533	55266	53033	51766	49533	55900	52400	64	16200	500	38880	100	1	12737755	6713	20.32	0.55	12	0.34	2593.00	96160.00	79700	20230404	-33.88	40000	20231020	31.75	79700	-33.88	20230404	40000	31.75	20231020	79700	-33.88	20230404	40000	31.75	20231020	3.16	N	078340	500	64 억		1451360	N	N	106	N	00	N
129	20231207	090553	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52900	-1100	5	-2.04	677433200	12747	4.48	53200	53500	52600	70200	37800	54000	53144.32	11.39	0	-5695	56533	55266	53033	51766	49533	55900	52400	64	16200	500	38880	100	1	12737755	6738	20.40	0.55	12	0.10	2593.00	96160.00	79700	20230404	-33.63	40000	20231020	32.25	79700	-33.63	20230404	40000	32.25	20231020	79700	-33.63	20230404	40000	32.25	20231020	3.16	N	078340	500	64 억		1451360	N	N	106	N	00	N
130	20231206	160543	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	54000	3500	2	6.93	15034596800	282176	462.45	50800	54300	50800	65600	35400	50500	53280.70	11.32	0	-34190	52766	51632	51066	49932	49366	51350	49650	64	15100	500	36360	100	1	12866420	6948	20.83	0.56	12	2.19	2593.00	96160.00	79700	20230404	-32.25	40000	20231020	35.00	79700	-32.25	20230404	40000	35.00	20231020	79700	-32.25	20230404	40000	35.00	20231020	3.19	N	078340	500	64 억		1456800	N	N	106	N	00	N
131	20231206	150553	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	54000	3500	2	6.93	14104190000	264978	434.26	50800	54200	50800	65600	35400	50500	53227.78	11.32	0	-32551	52766	51632	51066	49932	49366	51350	49650	64	15100	500	36360	100	1	12866420	6948	20.83	0.56	12	2.06	2593.00	96160.00	79700	20230404	-32.25	40000	20231020	35.00	79700	-32.25	20230404	40000	35.00	20231020	79700	-32.25	20230404	40000	35.00	20231020	3.19	N	078340	500	64 억		1456800	N	N	703	N	00	N
132	20231206	140551	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53100	2600	2	5.15	11452903500	215609	353.35	50800	54200	50800	65600	35400	50500	53118.86	11.32	0	-30768	52766	51632	51066	49932	49366	51350	49650	64	15100	500	36360	100	1	12866420	6832	20.48	0.55	12	1.68	2593.00	96160.00	79700	20230404	-33.38	40000	20231020	32.75	79700	-33.38	20230404	40000	32.75	20231020	79700	-33.38	20230404	40000	32.75	20231020	3.19	N	078340	500	64 억		1456800	N	N	703	N	00	N
133	20231206	130546	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52700	2200	2	4.36	10012739100	188590	309.07	50800	54200	50800	65600	35400	50500	53092.63	11.32	0	-25601	52766	51632	51066	49932	49366	51350	49650	64	15100	500	36360	100	1	12866420	6781	20.32	0.55	12	1.47	2593.00	96160.00	79700	20230404	-33.88	40000	20231020	31.75	79700	-33.88	20230404	40000	31.75	20231020	79700	-33.88	20230404	40000	31.75	20231020	3.19	N	078340	500	64 억		1456800	N	N	703	N	00	N
134	20231206	120542	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52800	2300	2	4.55	9680738800	182278	298.73	50800	54200	50800	65600	35400	50500	53109.75	11.32	0	-24174	52766	51632	51066	49932	49366	51350	49650	64	15100	500	36360	100	1	12866420	6793	20.36	0.55	12	1.42	2593.00	96160.00	79700	20230404	-33.75	40000	20231020	32.00	79700	-33.75	20230404	40000	32.00	20231020	79700	-33.75	20230404	40000	32.00	20231020	3.19	N	078340	500	64 억		1456800	N	N	703	N	00	N
135	20231206	110553	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53100	2600	2	5.15	5709481500	107894	176.82	50800	54200	50800	65600	35400	50500	52917.51	11.32	0	-15267	52766	51632	51066	49932	49366	51350	49650	64	15100	500	36360	100	1	12866420	6832	20.48	0.55	12	0.84	2593.00	96160.00	79700	20230404	-33.38	40000	20231020	32.75	79700	-33.38	20230404	40000	32.75	20231020	79700	-33.38	20230404	40000	32.75	20231020	3.19	N	078340	500	64 억		1456800	N	N	703	N	00	N
136	20231206	100549	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52700	2200	2	4.36	1795662000	34364	56.32	50800	52900	50800	65600	35400	50500	52254.16	11.32	0	-1840	52766	51632	51066	49932	49366	51350	49650	64	15100	500	36360	100	1	12866420	6781	20.32	0.55	12	0.27	2593.00	96160.00	79700	20230404	-33.88	40000	20231020	31.75	79700	-33.88	20230404	40000	31.75	20231020	79700	-33.88	20230404	40000	31.75	20231020	3.19	N	078340	500	64 억		1456800	N	N	703	N	00	N
137	20231206	090547	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51500	1000	2	1.98	93720300	1832	3.00	50800	51600	50800	65600	35400	50500	51157.37	11.32	0	123	52766	51632	51066	49932	49366	51350	49650	64	15100	500	36360	100	1	12866420	6626	19.86	0.54	12	0.01	2593.00	96160.00	79700	20230404	-35.38	40000	20231020	28.75	79700	-35.38	20230404	40000	28.75	20231020	79700	-35.38	20230404	40000	28.75	20231020	3.19	N	078340	500	64 억		1456800	N	N	703	N	00	N
138	20231205	160551	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50500	-1300	5	-2.51	3101641700	60512	31.54	52000	52200	50500	67300	36300	51800	51256.35	11.62	0	-17546	55400	53600	52100	50300	48800	54500	51200	64	15500	500	37290	100	1	12866420	6498	19.48	0.53	12	0.47	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	3.20	N	078340	500	64 억		1495692	N	N	703	N	00	N
139	20231205	150548	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50700	-1100	5	-2.12	2908665500	56700	29.55	52000	52200	50600	67300	36300	51800	51298.86	11.62	0	-16424	55400	53600	52100	50300	48800	54500	51200	64	15500	500	37290	100	1	12866420	6523	19.55	0.53	12	0.44	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		1495692	N	N	16010	N	00	N
140	20231205	140549	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51100	-700	5	-1.35	2345424000	45631	23.78	52000	52200	50800	67300	36300	51800	51399.44	11.62	0	-11085	55400	53600	52100	50300	48800	54500	51200	64	15500	500	37290	100	1	12866420	6575	19.71	0.53	12	0.35	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		1495692	N	N	16010	N	00	N
141	20231205	130547	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51800	0	3	0.00	1904260700	37044	19.31	52000	52200	50800	67300	36300	51800	51404.95	11.62	0	-11203	55400	53600	52100	50300	48800	54500	51200	64	15500	500	37290	100	1	12866420	6665	19.98	0.54	12	0.29	2593.00	96160.00	79700	20230404	-35.01	40000	20231020	29.50	79700	-35.01	20230404	40000	29.50	20231020	79700	-35.01	20230404	40000	29.50	20231020	3.20	N	078340	500	64 억		1495692	N	N	16010	N	00	N
142	20231205	120543	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51600	-200	5	-0.39	1710353600	33282	17.35	52000	52200	50800	67300	36300	51800	51389.25	11.62	0	-9562	55400	53600	52100	50300	48800	54500	51200	64	15500	500	37290	100	1	12866420	6639	19.90	0.54	12	0.26	2593.00	96160.00	79700	20230404	-35.26	40000	20231020	29.00	79700	-35.26	20230404	40000	29.00	20231020	79700	-35.26	20230404	40000	29.00	20231020	3.20	N	078340	500	64 억		1495692	N	N	16010	N	00	N
143	20231205	110543	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51800	0	3	0.00	1421797100	27686	14.43	52000	52200	50800	67300	36300	51800	51353.73	11.62	0	-6869	55400	53600	52100	50300	48800	54500	51200	64	15500	500	37290	100	1	12866420	6665	19.98	0.54	12	0.22	2593.00	96160.00	79700	20230404	-35.01	40000	20231020	29.50	79700	-35.01	20230404	40000	29.50	20231020	79700	-35.01	20230404	40000	29.50	20231020	3.20	N	078340	500	64 억		1495692	N	N	16010	N	00	N
144	20231205	100545	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51400	-400	5	-0.77	1007889200	19689	10.26	52000	52000	50800	67300	36300	51800	51189.23	11.62	0	-4989	55400	53600	52100	50300	48800	54500	51200	64	15500	500	37290	100	1	12866420	6613	19.82	0.53	12	0.15	2593.00	96160.00	79700	20230404	-35.51	40000	20231020	28.50	79700	-35.51	20230404	40000	28.50	20231020	79700	-35.51	20230404	40000	28.50	20231020	3.20	N	078340	500	64 억		1495692	N	N	16010	N	00	N
145	20231205	090543	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51000	-800	5	-1.54	227022400	4402	2.29	52000	52000	50900	67300	36300	51800	51570.47	11.62	0	-2020	55400	53600	52100	50300	48800	54500	51200	64	15500	500	37290	100	1	12866420	6562	19.67	0.53	12	0.03	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		1495692	N	N	16010	N	00	N
146	20231204	160543	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51800	1200	2	2.37	10108858700	191482	284.95	51400	53900	50600	65700	35500	50600	52794.59	11.50	0	-10197	52766	51682	50716	49632	48666	52225	50175	64	15100	500	36430	100	1	12866420	6665	19.98	0.54	12	1.49	2593.00	96160.00	79700	20230404	-35.01	40000	20231020	29.50	79700	-35.01	20230404	40000	29.50	20231020	79700	-35.01	20230404	40000	29.50	20231020	3.19	N	078340	500	64 억		1480000	N	N	16010	N	00	N
147	20231204	150546	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51700	1100	2	2.17	9695676400	183470	273.03	51400	53900	50600	65700	35500	50600	52846.21	11.50	0	-9316	52766	51682	50716	49632	48666	52225	50175	64	15100	500	36430	100	1	12866420	6652	19.94	0.54	12	1.43	2593.00	96160.00	79700	20230404	-35.13	40000	20231020	29.25	79700	-35.13	20230404	40000	29.25	20231020	79700	-35.13	20230404	40000	29.25	20231020	3.19	N	078340	500	64 억		1480000	N	N	430	N	00	N
148	20231204	140542	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52400	1800	2	3.56	8772792700	165725	246.62	51400	53900	50600	65700	35500	50600	52935.96	11.50	0	-7464	52766	51682	50716	49632	48666	52225	50175	64	15100	500	36430	100	1	12866420	6742	20.21	0.54	12	1.29	2593.00	96160.00	79700	20230404	-34.25	40000	20231020	31.00	79700	-34.25	20230404	40000	31.00	20231020	79700	-34.25	20230404	40000	31.00	20231020	3.19	N	078340	500	64 억		1480000	N	N	430	N	00	N
149	20231204	130540	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52700	2100	2	4.15	8117297100	153224	228.02	51400	53900	50600	65700	35500	50600	52976.79	11.50	0	-6155	52766	51682	50716	49632	48666	52225	50175	64	15100	500	36430	100	1	12866420	6781	20.32	0.55	12	1.19	2593.00	96160.00	79700	20230404	-33.88	40000	20231020	31.75	79700	-33.88	20230404	40000	31.75	20231020	79700	-33.88	20230404	40000	31.75	20231020	3.19	N	078340	500	64 억		1480000	N	N	430	N	00	N
150	20231204	120539	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53400	2800	2	5.53	7438101300	140397	208.93	51400	53900	50600	65700	35500	50600	52979.20	11.50	0	-2680	52766	51682	50716	49632	48666	52225	50175	64	15100	500	36430	100	1	12866420	6871	20.59	0.56	12	1.09	2593.00	96160.00	79700	20230404	-33.00	40000	20231020	33.50	79700	-33.00	20230404	40000	33.50	20231020	79700	-33.00	20230404	40000	33.50	20231020	3.19	N	078340	500	64 억		1480000	N	N	430	N	00	N
151	20231204	110543	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53000	2400	2	4.74	5764972600	109152	162.43	51400	53700	50600	65700	35500	50600	52816.17	11.50	0	3178	52766	51682	50716	49632	48666	52225	50175	64	15100	500	36430	100	1	12866420	6819	20.44	0.55	12	0.85	2593.00	96160.00	79700	20230404	-33.50	40000	20231020	32.50	79700	-33.50	20230404	40000	32.50	20231020	79700	-33.50	20230404	40000	32.50	20231020	3.19	N	078340	500	64 억		1480000	N	N	430	N	00	N
152	20231204	100541	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53000	2400	2	4.74	3074031300	58688	87.34	51400	53500	50600	65700	35500	50600	52379.46	11.50	0	3464	52766	51682	50716	49632	48666	52225	50175	64	15100	500	36430	100	1	12866420	6819	20.44	0.55	12	0.46	2593.00	96160.00	79700	20230404	-33.50	40000	20231020	32.50	79700	-33.50	20230404	40000	32.50	20231020	79700	-33.50	20230404	40000	32.50	20231020	3.19	N	078340	500	64 억		1480000	N	N	430	N	00	N
153	20231204	090541	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50800	200	2	0.40	278429700	5452	8.11	51400	51500	50600	65700	35500	50600	51069.97	11.50	0	-1926	52766	51682	50716	49632	48666	52225	50175	64	15100	500	36430	100	1	12866420	6536	19.59	0.53	12	0.04	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	3.19	N	078340	500	64 억		1480000	N	N	430	N	00	N
154	20231201	160541	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50600	1150	2	2.33	3387693400	66560	148.77	49750	51800	49750	64200	34650	49450	50898.40	11.40	0	3241	50850	50150	49800	49100	48750	49975	48925	64	14750	500	35600	100	1	12866420	6510	19.51	0.53	12	0.52	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		1467085	N	N	430	N	00	N
155	20231201	150540	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50700	1250	2	2.53	3188423400	62622	139.97	49750	51800	49750	64200	34650	49450	50915.39	11.40	0	3015	50850	50150	49800	49100	48750	49975	48925	64	14750	500	35600	100	1	12866420	6523	19.55	0.53	12	0.49	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		1467085	N	N	61	N	00	N
156	20231201	140540	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50500	1050	2	2.12	2877560600	56493	126.27	49750	51800	49750	64200	34650	49450	50936.59	11.40	0	3920	50850	50150	49800	49100	48750	49975	48925	64	14750	500	35600	100	1	12866420	6498	19.48	0.53	12	0.44	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		1467085	N	N	61	N	00	N
157	20231201	130540	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50400	950	2	1.92	2665015200	52290	116.87	49750	51800	49750	64200	34650	49450	50966.06	11.40	0	4139	50850	50150	49800	49100	48750	49975	48925	64	14750	500	35600	100	1	12866420	6485	19.44	0.52	12	0.41	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		1467085	N	N	61	N	00	N
158	20231201	120544	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50600	1150	2	2.33	2523432200	49486	110.61	49750	51800	49750	64200	34650	49450	50992.85	11.40	0	4745	50850	50150	49800	49100	48750	49975	48925	64	14750	500	35600	100	1	12866420	6510	19.51	0.53	12	0.38	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		1467085	N	N	61	N	00	N
159	20231201	110541	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50700	1250	2	2.53	2302943300	45127	100.86	49750	51800	49750	64200	34650	49450	51032.49	11.40	0	5748	50850	50150	49800	49100	48750	49975	48925	64	14750	500	35600	100	1	12866420	6523	19.55	0.53	12	0.35	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		1467085	N	N	61	N	00	N
160	20231201	100544	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51300	1850	2	3.74	1870925300	36645	81.90	49750	51800	49750	64200	34650	49450	51055.40	11.40	0	6886	50850	50150	49800	49100	48750	49975	48925	64	14750	500	35600	100	1	12866420	6600	19.78	0.53	12	0.28	2593.00	96160.00	79700	20230404	-35.63	40000	20231020	28.25	79700	-35.63	20230404	40000	28.25	20231020	79700	-35.63	20230404	40000	28.25	20231020	3.18	N	078340	500	64 억		1467085	N	N	61	N	00	N
161	20231201	090538	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50000	550	2	1.11	142112700	2842	6.35	49750	50300	49750	64200	34650	49450	50004.47	11.40	0	1179	50850	50150	49800	49100	48750	49975	48925	64	14750	500	35600	100	1	12866420	6433	19.28	0.52	12	0.02	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	3.18	N	078340	500	64 억		1467085	N	N	61	N	00	N