KissMeData/293490/price/prices-20231101.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	20231130	161149	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26350	-550	5	-2.04	79091428850	2993711	762.14	26500	27350	25800	34950	18850	26900	26419.18	12.98	0	-134859	27900	27400	27100	26600	26300	27250	26450	83	8050	100	20440	50	1	82512078	21742	-9.02	1.25	12	3.63	-2922.00	21055.00	50000	20230228	-47.30	22600	20231020	16.59	50000	-47.30	20230228	22600	16.59	20231020	50000	-47.30	20230228	22600	16.59	20231020	1.45	N	293490	100	82 억		10710368	N	N	167	N	00	N
3	20231130	151148	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26300	-600	5	-2.23	12608432500	469572	119.54	26500	27350	26300	34950	18850	26900	26850.90	12.98	0	-91769	27900	27400	27100	26600	26300	27250	26450	83	8050	100	20440	50	1	82512078	21701	-9.00	1.25	12	0.57	-2922.00	21055.00	50000	20230228	-47.40	22600	20231020	16.37	50000	-47.40	20230228	22600	16.37	20231020	50000	-47.40	20230228	22600	16.37	20231020	1.45	N	293490	100	82 억		10710368	N	N	1454	N	00	N
4	20231130	141146	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26750	-150	5	-0.56	8062585700	298862	76.08	26500	27350	26450	34950	18850	26900	26977.62	12.98	0	-29935	27900	27400	27100	26600	26300	27250	26450	83	8050	100	20440	50	1	82512078	22072	-9.15	1.27	12	0.36	-2922.00	21055.00	50000	20230228	-46.50	22600	20231020	18.36	50000	-46.50	20230228	22600	18.36	20231020	50000	-46.50	20230228	22600	18.36	20231020	1.45	N	293490	100	82 억		10710368	N	N	1454	N	00	N
5	20231130	131144	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27300	400	2	1.49	5497501650	203577	51.83	26500	27350	26450	34950	18850	26900	27004.53	12.98	0	-1606	27900	27400	27100	26600	26300	27250	26450	83	8050	100	20440	50	1	82512078	22526	-9.34	1.30	12	0.25	-2922.00	21055.00	50000	20230228	-45.40	22600	20231020	20.80	50000	-45.40	20230228	22600	20.80	20231020	50000	-45.40	20230228	22600	20.80	20231020	1.45	N	293490	100	82 억		10710368	N	N	1454	N	00	N
6	20231130	121158	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27250	350	2	1.30	4639219600	172106	43.81	26500	27350	26450	34950	18850	26900	26955.59	12.98	0	-4318	27900	27400	27100	26600	26300	27250	26450	83	8050	100	20440	50	1	82512078	22485	-9.33	1.29	12	0.21	-2922.00	21055.00	50000	20230228	-45.50	22600	20231020	20.58	50000	-45.50	20230228	22600	20.58	20231020	50000	-45.50	20230228	22600	20.58	20231020	1.45	N	293490	100	82 억		10710368	N	N	1454	N	00	N
7	20231130	111152	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27250	350	2	1.30	3682517600	136920	34.86	26500	27300	26450	34950	18850	26900	26895.40	12.98	0	-404	27900	27400	27100	26600	26300	27250	26450	83	8050	100	20440	50	1	82512078	22485	-9.33	1.29	12	0.17	-2922.00	21055.00	50000	20230228	-45.50	22600	20231020	20.58	50000	-45.50	20230228	22600	20.58	20231020	50000	-45.50	20230228	22600	20.58	20231020	1.45	N	293490	100	82 억		10710368	N	N	1454	N	00	N
8	20231130	101145	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27100	200	2	0.74	2300431200	86033	21.90	26500	27100	26450	34950	18850	26900	26738.94	12.98	0	-7499	27900	27400	27100	26600	26300	27250	26450	83	8050	100	20440	50	1	82512078	22361	-9.27	1.29	12	0.10	-2922.00	21055.00	50000	20230228	-45.80	22600	20231020	19.91	50000	-45.80	20230228	22600	19.91	20231020	50000	-45.80	20230228	22600	19.91	20231020	1.45	N	293490	100	82 억		10710368	N	N	1454	N	00	N
9	20231130	091145	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26650	-250	5	-0.93	1004618350	37781	9.62	26500	26800	26450	34950	18850	26900	26590.57	12.98	0	-11279	27900	27400	27100	26600	26300	27250	26450	83	8050	100	20440	50	1	82512078	21989	-9.12	1.27	12	0.05	-2922.00	21055.00	50000	20230228	-46.70	22600	20231020	17.92	50000	-46.70	20230228	22600	17.92	20231020	50000	-46.70	20230228	22600	17.92	20231020	1.45	N	293490	100	82 억		10710368	N	N	1454	N	00	N
10	20231129	161139	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26900	-400	5	-1.47	10578157150	389278	69.40	27500	27600	26800	35450	19150	27300	27174.27	13.01	0	-49744	28100	27700	27050	26650	26000	27900	26850	83	8150	100	20740	50	1	82512078	22196	-9.21	1.28	12	0.47	-2922.00	21055.00	50000	20230228	-46.20	22600	20231020	19.03	50000	-46.20	20230228	22600	19.03	20231020	50000	-46.20	20230228	22600	19.03	20231020	1.43	N	293490	100	82 억		10737320	N	N	1454	N	00	N
11	20231129	151151	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26900	-400	5	-1.47	9876861950	363255	64.76	27500	27600	26800	35450	19150	27300	27189.89	13.01	0	-48360	28100	27700	27050	26650	26000	27900	26850	83	8150	100	20740	50	1	82512078	22196	-9.21	1.28	12	0.44	-2922.00	21055.00	50000	20230228	-46.20	22600	20231020	19.03	50000	-46.20	20230228	22600	19.03	20231020	50000	-46.20	20230228	22600	19.03	20231020	1.43	N	293490	100	82 억		10737320	N	N	1801	N	00	N
12	20231129	141143	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27000	-300	5	-1.10	8225108050	301881	53.82	27500	27600	26950	35450	19150	27300	27246.19	13.01	0	-53942	28100	27700	27050	26650	26000	27900	26850	83	8150	100	20740	50	1	82512078	22278	-9.24	1.28	12	0.37	-2922.00	21055.00	50000	20230228	-46.00	22600	20231020	19.47	50000	-46.00	20230228	22600	19.47	20231020	50000	-46.00	20230228	22600	19.47	20231020	1.43	N	293490	100	82 억		10737320	N	N	1801	N	00	N
13	20231129	131145	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27000	-300	5	-1.10	7025579650	257599	45.93	27500	27600	26950	35450	19150	27300	27273.32	13.01	0	-41301	28100	27700	27050	26650	26000	27900	26850	83	8150	100	20740	50	1	82512078	22278	-9.24	1.28	12	0.31	-2922.00	21055.00	50000	20230228	-46.00	22600	20231020	19.47	50000	-46.00	20230228	22600	19.47	20231020	50000	-46.00	20230228	22600	19.47	20231020	1.43	N	293490	100	82 억		10737320	N	N	1801	N	00	N
14	20231129	121147	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27300	0	3	0.00	5773015100	211422	37.69	27500	27600	26950	35450	19150	27300	27305.65	13.01	0	-20958	28100	27700	27050	26650	26000	27900	26850	83	8150	100	20740	50	1	82512078	22526	-9.34	1.30	12	0.26	-2922.00	21055.00	50000	20230228	-45.40	22600	20231020	20.80	50000	-45.40	20230228	22600	20.80	20231020	50000	-45.40	20230228	22600	20.80	20231020	1.43	N	293490	100	82 억		10737320	N	N	1801	N	00	N
15	20231129	111146	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27500	200	2	0.73	4993058250	182937	32.62	27500	27600	26950	35450	19150	27300	27293.87	13.01	0	-18479	28100	27700	27050	26650	26000	27900	26850	83	8150	100	20740	50	1	82512078	22691	-9.41	1.31	12	0.22	-2922.00	21055.00	50000	20230228	-45.00	22600	20231020	21.68	50000	-45.00	20230228	22600	21.68	20231020	50000	-45.00	20230228	22600	21.68	20231020	1.43	N	293490	100	82 억		10737320	N	N	1801	N	00	N
16	20231129	101144	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27500	200	2	0.73	3701301050	135730	24.20	27500	27600	26950	35450	19150	27300	27269.59	13.01	0	-20281	28100	27700	27050	26650	26000	27900	26850	83	8150	100	20740	50	1	82512078	22691	-9.41	1.31	12	0.16	-2922.00	21055.00	50000	20230228	-45.00	22600	20231020	21.68	50000	-45.00	20230228	22600	21.68	20231020	50000	-45.00	20230228	22600	21.68	20231020	1.43	N	293490	100	82 억		10737320	N	N	1801	N	00	N
17	20231129	091138	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27300	0	3	0.00	1155218050	42502	7.58	27500	27500	26950	35450	19150	27300	27180.32	13.01	0	-22942	28100	27700	27050	26650	26000	27900	26850	83	8150	100	20740	50	1	82512078	22526	-9.34	1.30	12	0.05	-2922.00	21055.00	50000	20230228	-45.40	22600	20231020	20.80	50000	-45.40	20230228	22600	20.80	20231020	50000	-45.40	20230228	22600	20.80	20231020	1.43	N	293490	100	82 억		10737320	N	N	1801	N	00	N
18	20231128	161139	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27300	1050	2	4.00	15157333550	557993	172.21	26400	27450	26400	34100	18400	26250	27163.78	12.91	0	81398	27716	26982	26616	25882	25516	26800	25700	83	7850	100	19950	50	1	82512078	22526	-9.34	1.30	12	0.68	-2922.00	21055.00	50000	20230228	-45.40	22600	20231020	20.80	50000	-45.40	20230228	22600	20.80	20231020	50000	-45.40	20230228	22600	20.80	20231020	1.42	N	293490	100	82 억		10655902	N	N	1801	N	00	N
19	20231128	151020	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27400	1150	2	4.38	14209884450	523313	161.51	26400	27450	26400	34100	18400	26250	27153.71	12.91	0	85432	27716	26982	26616	25882	25516	26800	25700	83	7850	100	19950	50	1	82512078	22608	-9.38	1.30	12	0.63	-2922.00	21055.00	50000	20230228	-45.20	22600	20231020	21.24	50000	-45.20	20230228	22600	21.24	20231020	50000	-45.20	20230228	22600	21.24	20231020	1.42	N	293490	100	82 억		10655902	N	N	2200	N	00	N
20	20231128	141139	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27300	1050	2	4.00	11608107050	428219	132.16	26400	27400	26400	34100	18400	26250	27107.88	12.91	0	87203	27716	26982	26616	25882	25516	26800	25700	83	7850	100	19950	50	1	82512078	22526	-9.34	1.30	12	0.52	-2922.00	21055.00	50000	20230228	-45.40	22600	20231020	20.80	50000	-45.40	20230228	22600	20.80	20231020	50000	-45.40	20230228	22600	20.80	20231020	1.42	N	293490	100	82 억		10655902	N	N	2200	N	00	N
21	20231128	131131	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27300	1050	2	4.00	8661839450	320262	98.84	26400	27400	26400	34100	18400	26250	27046.11	12.91	0	88889	27716	26982	26616	25882	25516	26800	25700	83	7850	100	19950	50	1	82512078	22526	-9.34	1.30	12	0.39	-2922.00	21055.00	50000	20230228	-45.40	22600	20231020	20.80	50000	-45.40	20230228	22600	20.80	20231020	50000	-45.40	20230228	22600	20.80	20231020	1.42	N	293490	100	82 억		10655902	N	N	2200	N	00	N
22	20231128	121138	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27150	900	2	3.43	7404241400	274092	84.59	26400	27400	26400	34100	18400	26250	27013.72	12.91	0	89831	27716	26982	26616	25882	25516	26800	25700	83	7850	100	19950	50	1	82512078	22402	-9.29	1.29	12	0.33	-2922.00	21055.00	50000	20230228	-45.70	22600	20231020	20.13	50000	-45.70	20230228	22600	20.13	20231020	50000	-45.70	20230228	22600	20.13	20231020	1.42	N	293490	100	82 억		10655902	N	N	2200	N	00	N
23	20231128	111138	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27250	1000	2	3.81	5483419450	203511	62.81	26400	27400	26400	34100	18400	26250	26944.11	12.91	0	73016	27716	26982	26616	25882	25516	26800	25700	83	7850	100	19950	50	1	82512078	22485	-9.33	1.29	12	0.25	-2922.00	21055.00	50000	20230228	-45.50	22600	20231020	20.58	50000	-45.50	20230228	22600	20.58	20231020	50000	-45.50	20230228	22600	20.58	20231020	1.42	N	293490	100	82 억		10655902	N	N	2200	N	00	N
24	20231128	101133	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26900	650	2	2.48	2207304450	82731	25.53	26400	26950	26400	34100	18400	26250	26680.52	12.91	0	28829	27716	26982	26616	25882	25516	26800	25700	83	7850	100	19950	50	1	82512078	22196	-9.21	1.28	12	0.10	-2922.00	21055.00	50000	20230228	-46.20	22600	20231020	19.03	50000	-46.20	20230228	22600	19.03	20231020	50000	-46.20	20230228	22600	19.03	20231020	1.42	N	293490	100	82 억		10655902	N	N	2200	N	00	N
25	20231128	091135	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26650	400	2	1.52	533299250	20034	6.18	26400	26750	26400	34100	18400	26250	26619.78	12.91	0	10762	27716	26982	26616	25882	25516	26800	25700	83	7850	100	19950	50	1	82512078	21989	-9.12	1.27	12	0.02	-2922.00	21055.00	50000	20230228	-46.70	22600	20231020	17.92	50000	-46.70	20230228	22600	17.92	20231020	50000	-46.70	20230228	22600	17.92	20231020	1.42	N	293490	100	82 억		10655902	N	N	2200	N	00	N
26	20231127	161126	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26250	-250	5	-0.94	8627431800	323358	209.16	26500	27350	26250	34450	18550	26500	26681.60	12.95	0	-30353	27333	26916	26683	26266	26033	26800	26150	83	7950	100	20140	50	1	82512078	21659	-8.98	1.25	12	0.39	-2922.00	21055.00	50000	20230228	-47.50	22600	20231020	16.15	50000	-47.50	20230228	22600	16.15	20231020	50000	-47.50	20230228	22600	16.15	20231020	1.41	N	293490	100	82 억		10681235	N	N	2200	N	00	N
27	20231127	151138	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26350	-150	5	-0.57	7907459450	295953	191.43	26500	27350	26250	34450	18550	26500	26718.63	12.95	0	-27849	27333	26916	26683	26266	26033	26800	26150	83	7950	100	20140	50	1	82512078	21742	-9.02	1.25	12	0.36	-2922.00	21055.00	50000	20230228	-47.30	22600	20231020	16.59	50000	-47.30	20230228	22600	16.59	20231020	50000	-47.30	20230228	22600	16.59	20231020	1.41	N	293490	100	82 억		10681235	N	N	544	N	00	N
28	20231127	141135	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26350	-150	5	-0.57	6907086250	258005	166.89	26500	27350	26250	34450	18550	26500	26771.13	12.95	0	-32049	27333	26916	26683	26266	26033	26800	26150	83	7950	100	20140	50	1	82512078	21742	-9.02	1.25	12	0.31	-2922.00	21055.00	50000	20230228	-47.30	22600	20231020	16.59	50000	-47.30	20230228	22600	16.59	20231020	50000	-47.30	20230228	22600	16.59	20231020	1.41	N	293490	100	82 억		10681235	N	N	544	N	00	N
29	20231127	131138	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26350	-150	5	-0.57	6213868000	231735	149.89	26500	27350	26250	34450	18550	26500	26814.54	12.95	0	-32238	27333	26916	26683	26266	26033	26800	26150	83	7950	100	20140	50	1	82512078	21742	-9.02	1.25	12	0.28	-2922.00	21055.00	50000	20230228	-47.30	22600	20231020	16.59	50000	-47.30	20230228	22600	16.59	20231020	50000	-47.30	20230228	22600	16.59	20231020	1.41	N	293490	100	82 억		10681235	N	N	544	N	00	N
30	20231127	121143	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26400	-100	5	-0.38	5375769900	199886	129.29	26500	27350	26350	34450	18550	26500	26894.18	12.95	0	-28185	27333	26916	26683	26266	26033	26800	26150	83	7950	100	20140	50	1	82512078	21783	-9.03	1.25	12	0.24	-2922.00	21055.00	50000	20230228	-47.20	22600	20231020	16.81	50000	-47.20	20230228	22600	16.81	20231020	50000	-47.20	20230228	22600	16.81	20231020	1.41	N	293490	100	82 억		10681235	N	N	544	N	00	N
31	20231127	111124	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26650	150	2	0.57	4123893100	152660	98.75	26500	27350	26350	34450	18550	26500	27013.58	12.95	0	-4301	27333	26916	26683	26266	26033	26800	26150	83	7950	100	20140	50	1	82512078	21989	-9.12	1.27	12	0.19	-2922.00	21055.00	50000	20230228	-46.70	22600	20231020	17.92	50000	-46.70	20230228	22600	17.92	20231020	50000	-46.70	20230228	22600	17.92	20231020	1.41	N	293490	100	82 억		10681235	N	N	544	N	00	N
32	20231127	101122	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26850	350	2	1.32	3363807000	124430	80.49	26500	27350	26350	34450	18550	26500	27033.73	12.95	0	-281	27333	26916	26683	26266	26033	26800	26150	83	7950	100	20140	50	1	82512078	22154	-9.19	1.28	12	0.15	-2922.00	21055.00	50000	20230228	-46.30	22600	20231020	18.81	50000	-46.30	20230228	22600	18.81	20231020	50000	-46.30	20230228	22600	18.81	20231020	1.41	N	293490	100	82 억		10681235	N	N	544	N	00	N
33	20231127	091126	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26850	350	2	1.32	330721250	12430	8.04	26500	26850	26350	34450	18550	26500	26606.70	12.95	0	3600	27333	26916	26683	26266	26033	26800	26150	83	7950	100	20140	50	1	82512078	22154	-9.19	1.28	12	0.02	-2922.00	21055.00	50000	20230228	-46.30	22600	20231020	18.81	50000	-46.30	20230228	22600	18.81	20231020	50000	-46.30	20230228	22600	18.81	20231020	1.41	N	293490	100	82 억		10681235	N	N	544	N	00	N
34	20231124	161119	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26500	-450	5	-1.67	4075501550	152651	93.23	26750	27100	26450	35000	18900	26950	26698.99	12.98	0	-22240	27650	27300	26950	26600	26250	27125	26425	83	8050	100	20480	50	1	82512078	21866	-9.07	1.26	12	0.19	-2922.00	21055.00	50000	20230228	-47.00	22600	20231020	17.26	50000	-47.00	20230228	22600	17.26	20231020	50000	-47.00	20230228	22600	17.26	20231020	1.42	N	293490	100	82 억		10707746	N	N	544	N	00	N
35	20231124	151127	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26550	-400	5	-1.48	3398004150	127091	77.62	26750	27100	26550	35000	18900	26950	26736.78	12.98	0	-21110	27650	27300	26950	26600	26250	27125	26425	83	8050	100	20480	50	1	82512078	21907	-9.09	1.26	12	0.15	-2922.00	21055.00	50000	20230228	-46.90	22600	20231020	17.48	50000	-46.90	20230228	22600	17.48	20231020	50000	-46.90	20230228	22600	17.48	20231020	1.42	N	293490	100	82 억		10707746	N	N	606	N	00	N
36	20231124	141125	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26650	-300	5	-1.11	2594283050	96873	59.16	26750	27100	26600	35000	18900	26950	26780.25	12.98	0	-13512	27650	27300	26950	26600	26250	27125	26425	83	8050	100	20480	50	1	82512078	21989	-9.12	1.27	12	0.12	-2922.00	21055.00	50000	20230228	-46.70	22600	20231020	17.92	50000	-46.70	20230228	22600	17.92	20231020	50000	-46.70	20230228	22600	17.92	20231020	1.42	N	293490	100	82 억		10707746	N	N	606	N	00	N
37	20231124	131120	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26650	-300	5	-1.11	2226724300	83079	50.74	26750	27100	26600	35000	18900	26950	26802.49	12.98	0	-9693	27650	27300	26950	26600	26250	27125	26425	83	8050	100	20480	50	1	82512078	21989	-9.12	1.27	12	0.10	-2922.00	21055.00	50000	20230228	-46.70	22600	20231020	17.92	50000	-46.70	20230228	22600	17.92	20231020	50000	-46.70	20230228	22600	17.92	20231020	1.42	N	293490	100	82 억		10707746	N	N	606	N	00	N
38	20231124	121128	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26750	-200	5	-0.74	1835628900	68422	41.79	26750	27100	26600	35000	18900	26950	26828.05	12.98	0	-7757	27650	27300	26950	26600	26250	27125	26425	83	8050	100	20480	50	1	82512078	22072	-9.15	1.27	12	0.08	-2922.00	21055.00	50000	20230228	-46.50	22600	20231020	18.36	50000	-46.50	20230228	22600	18.36	20231020	50000	-46.50	20230228	22600	18.36	20231020	1.42	N	293490	100	82 억		10707746	N	N	606	N	00	N
39	20231124	111124	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26700	-250	5	-0.93	1570372050	58501	35.73	26750	27100	26600	35000	18900	26950	26843.51	12.98	0	-8147	27650	27300	26950	26600	26250	27125	26425	83	8050	100	20480	50	1	82512078	22031	-9.14	1.27	12	0.07	-2922.00	21055.00	50000	20230228	-46.60	22600	20231020	18.14	50000	-46.60	20230228	22600	18.14	20231020	50000	-46.60	20230228	22600	18.14	20231020	1.42	N	293490	100	82 억		10707746	N	N	606	N	00	N
40	20231124	101126	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26850	-100	5	-0.37	1225616050	45641	27.87	26750	27100	26600	35000	18900	26950	26853.40	12.98	0	-3077	27650	27300	26950	26600	26250	27125	26425	83	8050	100	20480	50	1	82512078	22154	-9.19	1.28	12	0.06	-2922.00	21055.00	50000	20230228	-46.30	22600	20231020	18.81	50000	-46.30	20230228	22600	18.81	20231020	50000	-46.30	20230228	22600	18.81	20231020	1.42	N	293490	100	82 억		10707746	N	N	606	N	00	N
41	20231124	091119	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26900	-50	5	-0.19	365237700	13576	8.29	26750	27100	26700	35000	18900	26950	26903.19	12.98	0	-1473	27650	27300	26950	26600	26250	27125	26425	83	8050	100	20480	50	1	82512078	22196	-9.21	1.28	12	0.02	-2922.00	21055.00	50000	20230228	-46.20	22600	20231020	19.03	50000	-46.20	20230228	22600	19.03	20231020	50000	-46.20	20230228	22600	19.03	20231020	1.42	N	293490	100	82 억		10707746	N	N	606	N	00	N
42	20231123	161105	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26950	-300	5	-1.10	4368085200	162113	52.60	27250	27300	26600	35400	19100	27250	26944.64	13.00	0	-22802	28050	27650	26900	26500	25750	27850	26700	83	8150	100	20710	50	1	82512078	22237	-9.22	1.28	12	0.20	-2922.00	21055.00	50000	20230228	-46.10	22600	20231020	19.25	50000	-46.10	20230228	22600	19.25	20231020	50000	-46.10	20230228	22600	19.25	20231020	1.43	N	293490	100	82 억		10726256	N	N	606	N	00	N
43	20231123	151143	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27050	-200	5	-0.73	4073922250	151209	49.06	27250	27300	26600	35400	19100	27250	26942.29	13.00	0	-20407	28050	27650	26900	26500	25750	27850	26700	83	8150	100	20710	50	1	82512078	22320	-9.26	1.28	12	0.18	-2922.00	21055.00	50000	20230228	-45.90	22600	20231020	19.69	50000	-45.90	20230228	22600	19.69	20231020	50000	-45.90	20230228	22600	19.69	20231020	1.43	N	293490	100	82 억		10726256	N	N	1084	N	00	N
44	20231123	141144	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27000	-250	5	-0.92	3510366000	130351	42.29	27250	27300	26600	35400	19100	27250	26930.06	13.00	0	-14758	28050	27650	26900	26500	25750	27850	26700	83	8150	100	20710	50	1	82512078	22278	-9.24	1.28	12	0.16	-2922.00	21055.00	50000	20230228	-46.00	22600	20231020	19.47	50000	-46.00	20230228	22600	19.47	20231020	50000	-46.00	20230228	22600	19.47	20231020	1.43	N	293490	100	82 억		10726256	N	N	1084	N	00	N
45	20231123	131141	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26900	-350	5	-1.28	3053054800	113362	36.78	27250	27300	26600	35400	19100	27250	26931.86	13.00	0	-11638	28050	27650	26900	26500	25750	27850	26700	83	8150	100	20710	50	1	82512078	22196	-9.21	1.28	12	0.14	-2922.00	21055.00	50000	20230228	-46.20	22600	20231020	19.03	50000	-46.20	20230228	22600	19.03	20231020	50000	-46.20	20230228	22600	19.03	20231020	1.43	N	293490	100	82 억		10726256	N	N	1084	N	00	N
46	20231123	121122	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26950	-300	5	-1.10	2560878150	95101	30.86	27250	27300	26600	35400	19100	27250	26927.92	13.00	0	-8192	28050	27650	26900	26500	25750	27850	26700	83	8150	100	20710	50	1	82512078	22237	-9.22	1.28	12	0.12	-2922.00	21055.00	50000	20230228	-46.10	22600	20231020	19.25	50000	-46.10	20230228	22600	19.25	20231020	50000	-46.10	20230228	22600	19.25	20231020	1.43	N	293490	100	82 억		10726256	N	N	1084	N	00	N
47	20231123	111153	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27100	-150	5	-0.55	2121389900	78844	25.58	27250	27300	26600	35400	19100	27250	26906.09	13.00	0	-6494	28050	27650	26900	26500	25750	27850	26700	83	8150	100	20710	50	1	82512078	22361	-9.27	1.29	12	0.10	-2922.00	21055.00	50000	20230228	-45.80	22600	20231020	19.91	50000	-45.80	20230228	22600	19.91	20231020	50000	-45.80	20230228	22600	19.91	20231020	1.43	N	293490	100	82 억		10726256	N	N	1084	N	00	N
48	20231123	101128	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27000	-250	5	-0.92	1517856150	56489	18.33	27250	27300	26600	35400	19100	27250	26869.82	13.00	0	-5903	28050	27650	26900	26500	25750	27850	26700	83	8150	100	20710	50	1	82512078	22278	-9.24	1.28	12	0.07	-2922.00	21055.00	50000	20230228	-46.00	22600	20231020	19.47	50000	-46.00	20230228	22600	19.47	20231020	50000	-46.00	20230228	22600	19.47	20231020	1.43	N	293490	100	82 억		10726256	N	N	1084	N	00	N
49	20231123	091123	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26850	-400	5	-1.47	522263000	19366	6.28	27250	27300	26750	35400	19100	27250	26967.77	13.00	0	-7263	28050	27650	26900	26500	25750	27850	26700	83	8150	100	20710	50	1	82512078	22154	-9.19	1.28	12	0.02	-2922.00	21055.00	50000	20230228	-46.30	22600	20231020	18.81	50000	-46.30	20230228	22600	18.81	20231020	50000	-46.30	20230228	22600	18.81	20231020	1.43	N	293490	100	82 억		10726256	N	N	1084	N	00	N
50	20231122	161042	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27250	500	2	1.87	8239435250	307111	58.85	26500	27300	26150	34750	18750	26750	26828.27	12.93	0	15254	27883	27316	26283	25716	24683	27600	26000	83	8000	100	20330	50	1	82512078	22485	-9.33	1.29	12	0.37	-2922.00	21055.00	50000	20230228	-45.50	22600	20231020	20.58	50000	-45.50	20230228	22600	20.58	20231020	50000	-45.50	20230228	22600	20.58	20231020	1.46	N	293490	100	82 억		10669014	N	N	1084	N	00	N
51	20231122	151104	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27200	450	2	1.68	7957569250	296759	56.87	26500	27300	26150	34750	18750	26750	26815.02	12.93	0	14742	27883	27316	26283	25716	24683	27600	26000	83	8000	100	20330	50	1	82512078	22443	-9.31	1.29	12	0.36	-2922.00	21055.00	50000	20230228	-45.60	22600	20231020	20.35	50000	-45.60	20230228	22600	20.35	20231020	50000	-45.60	20230228	22600	20.35	20231020	1.46	N	293490	100	82 억		10669014	N	N	448	N	00	N
52	20231122	141054	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27200	450	2	1.68	6219632600	232887	44.63	26500	27300	26150	34750	18750	26750	26706.57	12.93	0	12476	27883	27316	26283	25716	24683	27600	26000	83	8000	100	20330	50	1	82512078	22443	-9.31	1.29	12	0.28	-2922.00	21055.00	50000	20230228	-45.60	22600	20231020	20.35	50000	-45.60	20230228	22600	20.35	20231020	50000	-45.60	20230228	22600	20.35	20231020	1.46	N	293490	100	82 억		10669014	N	N	448	N	00	N
53	20231122	131133	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26650	-100	5	-0.37	3797320450	143504	27.50	26500	26800	26150	34750	18750	26750	26460.52	12.93	0	4447	27883	27316	26283	25716	24683	27600	26000	83	8000	100	20330	50	1	82512078	21989	-9.12	1.27	12	0.17	-2922.00	21055.00	50000	20230228	-46.70	22600	20231020	17.92	50000	-46.70	20230228	22600	17.92	20231020	50000	-46.70	20230228	22600	17.92	20231020	1.46	N	293490	100	82 억		10669014	N	N	448	N	00	N
54	20231122	121138	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26650	-100	5	-0.37	3374190900	127640	24.46	26500	26800	26150	34750	18750	26750	26434.10	12.93	0	1108	27883	27316	26283	25716	24683	27600	26000	83	8000	100	20330	50	1	82512078	21989	-9.12	1.27	12	0.15	-2922.00	21055.00	50000	20230228	-46.70	22600	20231020	17.92	50000	-46.70	20230228	22600	17.92	20231020	50000	-46.70	20230228	22600	17.92	20231020	1.46	N	293490	100	82 억		10669014	N	N	448	N	00	N
55	20231122	111225	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26500	-250	5	-0.93	2747673950	104153	19.96	26500	26600	26150	34750	18750	26750	26379.53	12.93	0	5343	27883	27316	26283	25716	24683	27600	26000	83	8000	100	20330	50	1	82512078	21866	-9.07	1.26	12	0.13	-2922.00	21055.00	50000	20230228	-47.00	22600	20231020	17.26	50000	-47.00	20230228	22600	17.26	20231020	50000	-47.00	20230228	22600	17.26	20231020	1.46	N	293490	100	82 억		10669014	N	N	448	N	00	N
56	20231122	101148	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26250	-500	5	-1.87	1883333750	71378	13.68	26500	26600	26250	34750	18750	26750	26383.05	12.93	0	-2410	27883	27316	26283	25716	24683	27600	26000	83	8000	100	20330	50	1	82512078	21659	-8.98	1.25	12	0.09	-2922.00	21055.00	50000	20230228	-47.50	22600	20231020	16.15	50000	-47.50	20230228	22600	16.15	20231020	50000	-47.50	20230228	22600	16.15	20231020	1.46	N	293490	100	82 억		10669014	N	N	448	N	00	N
57	20231122	091056	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26300	-450	5	-1.68	532872600	20154	3.86	26500	26550	26300	34750	18750	26750	26432.98	12.93	0	-722	27883	27316	26283	25716	24683	27600	26000	83	8000	100	20330	50	1	82512078	21701	-9.00	1.25	12	0.02	-2922.00	21055.00	50000	20230228	-47.40	22600	20231020	16.37	50000	-47.40	20230228	22600	16.37	20231020	50000	-47.40	20230228	22600	16.37	20231020	1.46	N	293490	100	82 억		10669014	N	N	448	N	00	N
58	20231121	161055	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26750	1500	2	5.94	13647505900	518958	223.92	25250	26850	25250	32800	17700	25250	26297.33	12.84	0	74688	25950	25600	25100	24750	24250	25775	24925	83	7550	100	19190	50	1	82512078	22072	-9.15	1.27	12	0.63	-2922.00	21055.00	50000	20230228	-46.50	22600	20231020	18.36	50000	-46.50	20230228	22600	18.36	20231020	50000	-46.50	20230228	22600	18.36	20231020	1.39	N	293490	100	82 억		10593017	N	N	419	N	00	N
59	20231121	151100	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26750	1500	2	5.94	13044143700	496398	214.19	25250	26850	25250	32800	17700	25250	26277.59	12.84	0	66814	25950	25600	25100	24750	24250	25775	24925	83	7550	100	19190	50	1	82512078	22072	-9.15	1.27	12	0.60	-2922.00	21055.00	50000	20230228	-46.50	22600	20231020	18.36	50000	-46.50	20230228	22600	18.36	20231020	50000	-46.50	20230228	22600	18.36	20231020	1.39	N	293490	100	82 억		10593017	N	N	569	N	00	N
60	20231121	141044	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26700	1450	2	5.74	10419840450	398191	171.81	25250	26850	25250	32800	17700	25250	26167.95	12.84	0	61380	25950	25600	25100	24750	24250	25775	24925	83	7550	100	19190	50	1	82512078	22031	-9.14	1.27	12	0.48	-2922.00	21055.00	50000	20230228	-46.60	22600	20231020	18.14	50000	-46.60	20230228	22600	18.14	20231020	50000	-46.60	20230228	22600	18.14	20231020	1.39	N	293490	100	82 억		10593017	N	N	569	N	00	N
61	20231121	131033	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26400	1150	2	4.55	7491867700	288196	124.35	25250	26400	25250	32800	17700	25250	25995.74	12.84	0	57113	25950	25600	25100	24750	24250	25775	24925	83	7550	100	19190	50	1	82512078	21783	-9.03	1.25	12	0.35	-2922.00	21055.00	50000	20230228	-47.20	22600	20231020	16.81	50000	-47.20	20230228	22600	16.81	20231020	50000	-47.20	20230228	22600	16.81	20231020	1.39	N	293490	100	82 억		10593017	N	N	569	N	00	N
62	20231121	121036	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26300	1050	2	4.16	6410338000	247037	106.59	25250	26350	25250	32800	17700	25250	25948.90	12.84	0	53762	25950	25600	25100	24750	24250	25775	24925	83	7550	100	19190	50	1	82512078	21701	-9.00	1.25	12	0.30	-2922.00	21055.00	50000	20230228	-47.40	22600	20231020	16.37	50000	-47.40	20230228	22600	16.37	20231020	50000	-47.40	20230228	22600	16.37	20231020	1.39	N	293490	100	82 억		10593017	N	N	569	N	00	N
63	20231121	111030	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26150	900	2	3.56	5276875900	203837	87.95	25250	26250	25250	32800	17700	25250	25887.72	12.84	0	46931	25950	25600	25100	24750	24250	25775	24925	83	7550	100	19190	50	1	82512078	21577	-8.95	1.24	12	0.25	-2922.00	21055.00	50000	20230228	-47.70	22600	20231020	15.71	50000	-47.70	20230228	22600	15.71	20231020	50000	-47.70	20230228	22600	15.71	20231020	1.39	N	293490	100	82 억		10593017	N	N	569	N	00	N
64	20231121	101004	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26100	850	2	3.37	4065843400	157440	67.93	25250	26200	25250	32800	17700	25250	25824.72	12.84	0	44766	25950	25600	25100	24750	24250	25775	24925	83	7550	100	19190	50	1	82512078	21536	-8.93	1.24	12	0.19	-2922.00	21055.00	50000	20230228	-47.80	22600	20231020	15.49	50000	-47.80	20230228	22600	15.49	20231020	50000	-47.80	20230228	22600	15.49	20231020	1.39	N	293490	100	82 억		10593017	N	N	569	N	00	N
65	20231121	091021	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25750	500	2	1.98	858907300	33591	14.49	25250	25800	25250	32800	17700	25250	25569.57	12.84	0	4713	25950	25600	25100	24750	24250	25775	24925	83	7550	100	19190	50	1	82512078	21247	-8.81	1.22	12	0.04	-2922.00	21055.00	50000	20230228	-48.50	22600	20231020	13.94	50000	-48.50	20230228	22600	13.94	20231020	50000	-48.50	20230228	22600	13.94	20231020	1.39	N	293490	100	82 억		10593017	N	N	569	N	00	N
66	20231120	161026	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25250	650	2	2.64	5810872200	230957	70.64	24700	25450	24600	31950	17250	24600	25160.03	12.72	0	102385	26066	25332	24966	24232	23866	25150	24050	83	7350	100	18690	50	1	82512078	20834	-8.64	1.20	12	0.28	-2922.00	21055.00	50000	20230228	-49.50	22600	20231020	11.73	50000	-49.50	20230228	22600	11.73	20231020	50000	-49.50	20230228	22600	11.73	20231020	1.41	N	293490	100	82 억		10491803	N	N	569	N	00	N
67	20231120	151036	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25300	700	2	2.85	5379573650	213891	65.42	24700	25450	24600	31950	17250	24600	25151.08	12.72	0	94509	26066	25332	24966	24232	23866	25150	24050	83	7350	100	18690	50	1	82512078	20876	-8.66	1.20	12	0.26	-2922.00	21055.00	50000	20230228	-49.40	22600	20231020	11.95	50000	-49.40	20230228	22600	11.95	20231020	50000	-49.40	20230228	22600	11.95	20231020	1.41	N	293490	100	82 억		10491803	N	N	7277	N	00	N
68	20231120	141035	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25350	750	2	3.05	4533638900	180528	55.21	24700	25450	24600	31950	17250	24600	25113.30	12.72	0	81931	26066	25332	24966	24232	23866	25150	24050	83	7350	100	18690	50	1	82512078	20917	-8.68	1.20	12	0.22	-2922.00	21055.00	50000	20230228	-49.30	22600	20231020	12.17	50000	-49.30	20230228	22600	12.17	20231020	50000	-49.30	20230228	22600	12.17	20231020	1.41	N	293490	100	82 억		10491803	N	N	7277	N	00	N
69	20231120	131029	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25300	700	2	2.85	3953401700	157621	48.21	24700	25450	24600	31950	17250	24600	25081.79	12.72	0	73943	26066	25332	24966	24232	23866	25150	24050	83	7350	100	18690	50	1	82512078	20876	-8.66	1.20	12	0.19	-2922.00	21055.00	50000	20230228	-49.40	22600	20231020	11.95	50000	-49.40	20230228	22600	11.95	20231020	50000	-49.40	20230228	22600	11.95	20231020	1.41	N	293490	100	82 억		10491803	N	N	7277	N	00	N
70	20231120	121033	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25350	750	2	3.05	3430188900	136957	41.89	24700	25400	24600	31950	17250	24600	25045.83	12.72	0	65264	26066	25332	24966	24232	23866	25150	24050	83	7350	100	18690	50	1	82512078	20917	-8.68	1.20	12	0.17	-2922.00	21055.00	50000	20230228	-49.30	22600	20231020	12.17	50000	-49.30	20230228	22600	12.17	20231020	50000	-49.30	20230228	22600	12.17	20231020	1.41	N	293490	100	82 억		10491803	N	N	7277	N	00	N
71	20231120	111026	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25300	700	2	2.85	2858479450	114367	34.98	24700	25350	24600	31950	17250	24600	24994.02	12.72	0	51220	26066	25332	24966	24232	23866	25150	24050	83	7350	100	18690	50	1	82512078	20876	-8.66	1.20	12	0.14	-2922.00	21055.00	50000	20230228	-49.40	22600	20231020	11.95	50000	-49.40	20230228	22600	11.95	20231020	50000	-49.40	20230228	22600	11.95	20231020	1.41	N	293490	100	82 억		10491803	N	N	7277	N	00	N
72	20231120	101024	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25100	500	2	2.03	1325101800	53374	16.32	24700	25100	24600	31950	17250	24600	24826.86	12.72	0	12547	26066	25332	24966	24232	23866	25150	24050	83	7350	100	18690	50	1	82512078	20711	-8.59	1.19	12	0.06	-2922.00	21055.00	50000	20230228	-49.80	22600	20231020	11.06	50000	-49.80	20230228	22600	11.06	20231020	50000	-49.80	20230228	22600	11.06	20231020	1.41	N	293490	100	82 억		10491803	N	N	7277	N	00	N
73	20231120	091035	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24750	150	2	0.61	185670650	7521	2.30	24700	24800	24600	31950	17250	24600	24687.31	12.72	0	-1118	26066	25332	24966	24232	23866	25150	24050	83	7350	100	18690	50	1	82512078	20422	-8.47	1.18	12	0.01	-2922.00	21055.00	50000	20230228	-50.50	22600	20231020	9.51	50000	-50.50	20230228	22600	9.51	20231020	50000	-50.50	20230228	22600	9.51	20231020	1.41	N	293490	100	82 억		10491803	N	N	7277	N	00	N
74	20231117	161056	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24600	-1300	5	-5.02	8126191450	325229	164.16	25700	25700	24600	33650	18150	25900	24987.16	12.77	0	-109689	26500	26200	25750	25450	25000	26350	25600	83	7750	100	19680	50	1	82512078	20298	-8.42	1.17	12	0.39	-2922.00	21055.00	50000	20230228	-50.80	22600	20231020	8.85	50000	-50.80	20230228	22600	8.85	20231020	50000	-50.80	20230228	22600	8.85	20231020	1.39	N	293490	100	82 억		10533043	N	N	7277	N	00	N
75	20231117	151104	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24700	-1200	5	-4.63	7429456550	296947	149.88	25700	25700	24600	33650	18150	25900	25019.47	12.77	0	-97512	26500	26200	25750	25450	25000	26350	25600	83	7750	100	19680	50	1	82512078	20380	-8.45	1.17	12	0.36	-2922.00	21055.00	50000	20230228	-50.60	22600	20231020	9.29	50000	-50.60	20230228	22600	9.29	20231020	50000	-50.60	20230228	22600	9.29	20231020	1.39	N	293490	100	82 억		10533043	N	N	1556	N	00	N
76	20231117	141057	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24950	-950	5	-3.67	5503940450	219214	110.65	25700	25700	24900	33650	18150	25900	25107.61	12.77	0	-83125	26500	26200	25750	25450	25000	26350	25600	83	7750	100	19680	50	1	82512078	20587	-8.54	1.18	12	0.27	-2922.00	21055.00	50000	20230228	-50.10	22600	20231020	10.40	50000	-50.10	20230228	22600	10.40	20231020	50000	-50.10	20230228	22600	10.40	20231020	1.39	N	293490	100	82 억		10533043	N	N	1556	N	00	N
77	20231117	131054	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24950	-950	5	-3.67	4840232650	192588	97.21	25700	25700	24900	33650	18150	25900	25132.57	12.77	0	-76055	26500	26200	25750	25450	25000	26350	25600	83	7750	100	19680	50	1	82512078	20587	-8.54	1.18	12	0.23	-2922.00	21055.00	50000	20230228	-50.10	22600	20231020	10.40	50000	-50.10	20230228	22600	10.40	20231020	50000	-50.10	20230228	22600	10.40	20231020	1.39	N	293490	100	82 억		10533043	N	N	1556	N	00	N
78	20231117	121057	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24950	-950	5	-3.67	4325563100	171945	86.79	25700	25700	24900	33650	18150	25900	25156.66	12.77	0	-69900	26500	26200	25750	25450	25000	26350	25600	83	7750	100	19680	50	1	82512078	20587	-8.54	1.18	12	0.21	-2922.00	21055.00	50000	20230228	-50.10	22600	20231020	10.40	50000	-50.10	20230228	22600	10.40	20231020	50000	-50.10	20230228	22600	10.40	20231020	1.39	N	293490	100	82 억		10533043	N	N	1556	N	00	N
79	20231117	111102	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25000	-900	5	-3.47	3576507600	141937	71.64	25700	25700	24950	33650	18150	25900	25197.85	12.77	0	-67504	26500	26200	25750	25450	25000	26350	25600	83	7750	100	19680	50	1	82512078	20628	-8.56	1.19	12	0.17	-2922.00	21055.00	50000	20230228	-50.00	22600	20231020	10.62	50000	-50.00	20230228	22600	10.62	20231020	50000	-50.00	20230228	22600	10.62	20231020	1.39	N	293490	100	82 억		10533043	N	N	1556	N	00	N
80	20231117	101059	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25300	-600	5	-2.32	2187111800	86557	43.69	25700	25700	25050	33650	18150	25900	25267.87	12.77	0	-37457	26500	26200	25750	25450	25000	26350	25600	83	7750	100	19680	50	1	82512078	20876	-8.66	1.20	12	0.10	-2922.00	21055.00	50000	20230228	-49.40	22600	20231020	11.95	50000	-49.40	20230228	22600	11.95	20231020	50000	-49.40	20230228	22600	11.95	20231020	1.39	N	293490	100	82 억		10533043	N	N	1556	N	00	N
81	20231117	091100	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25300	-600	5	-2.32	780940050	30773	15.53	25700	25700	25250	33650	18150	25900	25377.43	12.77	0	-22447	26500	26200	25750	25450	25000	26350	25600	83	7750	100	19680	50	1	82512078	20876	-8.66	1.20	12	0.04	-2922.00	21055.00	50000	20230228	-49.40	22600	20231020	11.95	50000	-49.40	20230228	22600	11.95	20231020	50000	-49.40	20230228	22600	11.95	20231020	1.39	N	293490	100	82 억		10533043	N	N	1556	N	00	N
82	20231116	161057	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25700	150	2	0.59	4684979950	182656	47.50	25550	26050	25300	33200	17900	25550	25649.20	12.52	0	28283	26183	25866	25683	25366	25183	25775	25275	83	7650	100	19410	50	1	82512078	21206	-8.80	1.22	12	0.22	-2922.00	21055.00	50000	20230228	-48.60	22600	20231020	13.72	50000	-48.60	20230228	22600	13.72	20231020	50000	-48.60	20230228	22600	13.72	20231020	1.39	N	293490	100	82 억		10330629	N	N	3460	N	00	N
83	20231116	151051	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25700	150	2	0.59	3742403900	145855	37.93	25550	26050	25300	33200	17900	25550	25658.39	12.52	0	17261	26183	25866	25683	25366	25183	25775	25275	83	7650	100	19410	50	1	82512078	21206	-8.80	1.22	12	0.18	-2922.00	21055.00	50000	20230228	-48.60	22600	20231020	13.72	50000	-48.60	20230228	22600	13.72	20231020	50000	-48.60	20230228	22600	13.72	20231020	1.39	N	293490	100	82 억		10330629	N	N	3460	N	00	N
84	20231116	141027	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25750	200	2	0.78	3316228950	129271	33.61	25550	26050	25300	33200	17900	25550	25653.31	12.52	0	12864	26183	25866	25683	25366	25183	25775	25275	83	7650	100	19410	50	1	82512078	21247	-8.81	1.22	12	0.16	-2922.00	21055.00	50000	20230228	-48.50	22600	20231020	13.94	50000	-48.50	20230228	22600	13.94	20231020	50000	-48.50	20230228	22600	13.94	20231020	1.39	N	293490	100	82 억		10330629	N	N	3460	N	00	N
85	20231116	131051	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25850	300	2	1.17	2920377400	113935	29.63	25550	26050	25300	33200	17900	25550	25631.96	12.52	0	13046	26183	25866	25683	25366	25183	25775	25275	83	7650	100	19410	50	1	82512078	21329	-8.85	1.23	12	0.14	-2922.00	21055.00	50000	20230228	-48.30	22600	20231020	14.38	50000	-48.30	20230228	22600	14.38	20231020	50000	-48.30	20230228	22600	14.38	20231020	1.39	N	293490	100	82 억		10330629	N	N	3460	N	00	N
86	20231116	121052	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25900	350	2	1.37	1972129650	77329	20.11	25550	25900	25300	33200	17900	25550	25503.10	12.52	0	10798	26183	25866	25683	25366	25183	25775	25275	83	7650	100	19410	50	1	82512078	21371	-8.86	1.23	12	0.09	-2922.00	21055.00	50000	20230228	-48.20	22600	20231020	14.60	50000	-48.20	20230228	22600	14.60	20231020	50000	-48.20	20230228	22600	14.60	20231020	1.39	N	293490	100	82 억		10330629	N	N	3460	N	00	N
87	20231116	111051	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25450	-100	5	-0.39	1394198200	54822	14.26	25550	25650	25300	33200	17900	25550	25431.36	12.52	0	2500	26183	25866	25683	25366	25183	25775	25275	83	7650	100	19410	50	1	82512078	20999	-8.71	1.21	12	0.07	-2922.00	21055.00	50000	20230228	-49.10	22600	20231020	12.61	50000	-49.10	20230228	22600	12.61	20231020	50000	-49.10	20230228	22600	12.61	20231020	1.39	N	293490	100	82 억		10330629	N	N	3460	N	00	N
88	20231116	101051	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25400	-150	5	-0.59	406760500	15974	4.15	25550	25650	25300	33200	17900	25550	25463.90	12.52	0	-2003	26183	25866	25683	25366	25183	25775	25275	83	7650	100	19410	50	1	82512078	20958	-8.69	1.21	12	0.02	-2922.00	21055.00	50000	20230228	-49.20	22600	20231020	12.39	50000	-49.20	20230228	22600	12.39	20231020	50000	-49.20	20230228	22600	12.39	20231020	1.39	N	293490	100	82 억		10330629	N	N	3460	N	00	N
89	20231116	091057	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25550	0	3	0.00	0	0	0.00	0	0	0	33200	17900	25550	0.00	12.52	0	0	26183	25866	25683	25366	25183	25775	25275	83	7650	100	19410	50	1	82512078	21082	-8.74	1.21	12	0.00	-2922.00	21055.00	50000	20230228	-48.90	22600	20231020	13.05	50000	-48.90	20230228	22600	13.05	20231020	50000	-48.90	20230228	22600	13.05	20231020	1.39	N	293490	100	82 억		10330629	N	N	3460	N	00	N
90	20231115	160937	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25550	200	2	0.79	9815812050	381525	202.07	25800	26000	25500	32950	17750	25350	25728.10	12.57	0	-55012	26250	25800	25550	25100	24850	26025	25325	83	7600	100	19260	50	1	82512078	21082	-8.74	1.21	12	0.46	-2922.00	21055.00	50000	20230228	-48.90	22600	20231020	13.05	50000	-48.90	20230228	22600	13.05	20231020	50000	-48.90	20230228	22600	13.05	20231020	1.41	N	293490	100	82 억		10370305	N	N	3460	N	00	N
91	20231115	151111	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25550	200	2	0.79	9064479900	352119	186.50	25800	26000	25550	32950	17750	25350	25742.66	12.57	0	-53749	26250	25800	25550	25100	24850	26025	25325	83	7600	100	19260	50	1	82512078	21082	-8.74	1.21	12	0.43	-2922.00	21055.00	50000	20230228	-48.90	22600	20231020	13.05	50000	-48.90	20230228	22600	13.05	20231020	50000	-48.90	20230228	22600	13.05	20231020	1.41	N	293490	100	82 억		10370305	N	N	14855	N	00	N
92	20231115	141107	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25650	300	2	1.18	7296957200	283187	149.99	25800	26000	25600	32950	17750	25350	25767.27	12.57	0	-25313	26250	25800	25550	25100	24850	26025	25325	83	7600	100	19260	50	1	82512078	21164	-8.78	1.22	12	0.34	-2922.00	21055.00	50000	20230228	-48.70	22600	20231020	13.50	50000	-48.70	20230228	22600	13.50	20231020	50000	-48.70	20230228	22600	13.50	20231020	1.41	N	293490	100	82 억		10370305	N	N	14855	N	00	N
93	20231115	131108	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25700	350	2	1.38	5946769750	230652	122.16	25800	26000	25600	32950	17750	25350	25782.43	12.57	0	-11329	26250	25800	25550	25100	24850	26025	25325	83	7600	100	19260	50	1	82512078	21206	-8.80	1.22	12	0.28	-2922.00	21055.00	50000	20230228	-48.60	22600	20231020	13.72	50000	-48.60	20230228	22600	13.72	20231020	50000	-48.60	20230228	22600	13.72	20231020	1.41	N	293490	100	82 억		10370305	N	N	14855	N	00	N
94	20231115	121109	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25750	400	2	1.58	4941387750	191511	101.43	25800	26000	25600	32950	17750	25350	25802.11	12.57	0	820	26250	25800	25550	25100	24850	26025	25325	83	7600	100	19260	50	1	82512078	21247	-8.81	1.22	12	0.23	-2922.00	21055.00	50000	20230228	-48.50	22600	20231020	13.94	50000	-48.50	20230228	22600	13.94	20231020	50000	-48.50	20230228	22600	13.94	20231020	1.41	N	293490	100	82 억		10370305	N	N	14855	N	00	N
95	20231115	111122	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25850	500	2	1.97	3994906350	154752	81.96	25800	26000	25600	32950	17750	25350	25814.89	12.57	0	3680	26250	25800	25550	25100	24850	26025	25325	83	7600	100	19260	50	1	82512078	21329	-8.85	1.23	12	0.19	-2922.00	21055.00	50000	20230228	-48.30	22600	20231020	14.38	50000	-48.30	20230228	22600	14.38	20231020	50000	-48.30	20230228	22600	14.38	20231020	1.41	N	293490	100	82 억		10370305	N	N	14855	N	00	N
96	20231115	101112	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25800	450	2	1.78	2517348250	97553	51.67	25800	26000	25600	32950	17750	25350	25804.93	12.57	0	19833	26250	25800	25550	25100	24850	26025	25325	83	7600	100	19260	50	1	82512078	21288	-8.83	1.23	12	0.12	-2922.00	21055.00	50000	20230228	-48.40	22600	20231020	14.16	50000	-48.40	20230228	22600	14.16	20231020	50000	-48.40	20230228	22600	14.16	20231020	1.41	N	293490	100	82 억		10370305	N	N	14855	N	00	N
97	20231115	091102	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25750	400	2	1.58	668519000	25889	13.71	25800	26000	25600	32950	17750	25350	25822.51	12.57	0	2336	26250	25800	25550	25100	24850	26025	25325	83	7600	100	19260	50	1	82512078	21247	-8.81	1.22	12	0.03	-2922.00	21055.00	50000	20230228	-48.50	22600	20231020	13.94	50000	-48.50	20230228	22600	13.94	20231020	50000	-48.50	20230228	22600	13.94	20231020	1.41	N	293490	100	82 억		10370305	N	N	14855	N	00	N
98	20231114	161046	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25350	-50	5	-0.20	4757749750	186653	99.95	25300	26000	25300	33000	17800	25400	25490.19	12.57	0	7171	26633	26016	25683	25066	24733	25850	24900	83	7600	100	19300	50	1	82512078	20917	-8.68	1.20	12	0.23	-2922.00	21055.00	50000	20230228	-49.30	22600	20231020	12.17	50000	-49.30	20230228	22600	12.17	20231020	50000	-49.30	20230228	22600	12.17	20231020	1.42	N	293490	100	82 억		10373986	N	N	14855	N	00	N
99	20231114	151053	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25450	50	2	0.20	4438074700	174052	93.21	25300	26000	25300	33000	17800	25400	25498.56	12.57	0	8208	26633	26016	25683	25066	24733	25850	24900	83	7600	100	19300	50	1	82512078	20999	-8.71	1.21	12	0.21	-2922.00	21055.00	50000	20230228	-49.10	22600	20231020	12.61	50000	-49.10	20230228	22600	12.61	20231020	50000	-49.10	20230228	22600	12.61	20231020	1.42	N	293490	100	82 억		10373986	N	N	10443	N	00	N
100	20231114	141050	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25400	0	3	0.00	3611425700	141477	75.76	25300	26000	25300	33000	17800	25400	25526.60	12.57	0	21403	26633	26016	25683	25066	24733	25850	24900	83	7600	100	19300	50	1	82512078	20958	-8.69	1.21	12	0.17	-2922.00	21055.00	50000	20230228	-49.20	22600	20231020	12.39	50000	-49.20	20230228	22600	12.39	20231020	50000	-49.20	20230228	22600	12.39	20231020	1.42	N	293490	100	82 억		10373986	N	N	10443	N	00	N
101	20231114	131050	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25450	50	2	0.20	3120598200	122159	65.42	25300	26000	25300	33000	17800	25400	25545.39	12.57	0	21559	26633	26016	25683	25066	24733	25850	24900	83	7600	100	19300	50	1	82512078	20999	-8.71	1.21	12	0.15	-2922.00	21055.00	50000	20230228	-49.10	22600	20231020	12.61	50000	-49.10	20230228	22600	12.61	20231020	50000	-49.10	20230228	22600	12.61	20231020	1.42	N	293490	100	82 억		10373986	N	N	10443	N	00	N
102	20231114	121053	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25450	50	2	0.20	2627404150	102735	55.02	25300	26000	25300	33000	17800	25400	25574.59	12.57	0	22592	26633	26016	25683	25066	24733	25850	24900	83	7600	100	19300	50	1	82512078	20999	-8.71	1.21	12	0.12	-2922.00	21055.00	50000	20230228	-49.10	22600	20231020	12.61	50000	-49.10	20230228	22600	12.61	20231020	50000	-49.10	20230228	22600	12.61	20231020	1.42	N	293490	100	82 억		10373986	N	N	10443	N	00	N
103	20231114	111105	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25500	100	2	0.39	2196682500	85827	45.96	25300	26000	25300	33000	17800	25400	25594.32	12.57	0	20642	26633	26016	25683	25066	24733	25850	24900	83	7600	100	19300	50	1	82512078	21041	-8.73	1.21	12	0.10	-2922.00	21055.00	50000	20230228	-49.00	22600	20231020	12.83	50000	-49.00	20230228	22600	12.83	20231020	50000	-49.00	20230228	22600	12.83	20231020	1.42	N	293490	100	82 억		10373986	N	N	10443	N	00	N
104	20231114	101052	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25600	200	2	0.79	1599338900	62412	33.42	25300	26000	25300	33000	17800	25400	25625.53	12.57	0	14006	26633	26016	25683	25066	24733	25850	24900	83	7600	100	19300	50	1	82512078	21123	-8.76	1.22	12	0.08	-2922.00	21055.00	50000	20230228	-48.80	22600	20231020	13.27	50000	-48.80	20230228	22600	13.27	20231020	50000	-48.80	20230228	22600	13.27	20231020	1.42	N	293490	100	82 억		10373986	N	N	10443	N	00	N
105	20231114	091041	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25800	400	2	1.57	670991650	26150	14.00	25300	26000	25300	33000	17800	25400	25659.41	12.57	0	9449	26633	26016	25683	25066	24733	25850	24900	83	7600	100	19300	50	1	82512078	21288	-8.83	1.23	12	0.03	-2922.00	21055.00	50000	20230228	-48.40	22600	20231020	14.16	50000	-48.40	20230228	22600	14.16	20231020	50000	-48.40	20230228	22600	14.16	20231020	1.42	N	293490	100	82 억		10373986	N	N	10443	N	00	N
106	20231113	161032	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25400	-600	5	-2.31	4714189100	183624	63.98	26250	26300	25350	33800	18200	26000	25673.19	12.51	0	55522	27600	26800	26250	25450	24900	26525	25175	83	7800	100	19760	50	1	82512078	20958	-8.69	1.21	12	0.22	-2922.00	21055.00	50000	20230228	-49.20	22600	20231020	12.39	50000	-49.20	20230228	22600	12.39	20231020	50000	-49.20	20230228	22600	12.39	20231020	1.39	N	293490	100	82 억		10318698	N	N	10443	N	00	N
107	20231113	151027	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25450	-550	5	-2.12	4474592550	174202	60.70	26250	26300	25350	33800	18200	26000	25686.23	12.51	0	52149	27600	26800	26250	25450	24900	26525	25175	83	7800	100	19760	50	1	82512078	20999	-8.71	1.21	12	0.21	-2922.00	21055.00	50000	20230228	-49.10	22600	20231020	12.61	50000	-49.10	20230228	22600	12.61	20231020	50000	-49.10	20230228	22600	12.61	20231020	1.39	N	293490	100	82 억		10318698	N	N	830	N	00	N
108	20231113	141028	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25500	-500	5	-1.92	3687697250	143310	49.94	26250	26300	25350	33800	18200	26000	25732.31	12.51	0	36472	27600	26800	26250	25450	24900	26525	25175	83	7800	100	19760	50	1	82512078	21041	-8.73	1.21	12	0.17	-2922.00	21055.00	50000	20230228	-49.00	22600	20231020	12.83	50000	-49.00	20230228	22600	12.83	20231020	50000	-49.00	20230228	22600	12.83	20231020	1.39	N	293490	100	82 억		10318698	N	N	830	N	00	N
109	20231113	131025	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25450	-550	5	-2.12	3130565550	121436	42.31	26250	26300	25350	33800	18200	26000	25779.55	12.51	0	25828	27600	26800	26250	25450	24900	26525	25175	83	7800	100	19760	50	1	82512078	20999	-8.71	1.21	12	0.15	-2922.00	21055.00	50000	20230228	-49.10	22600	20231020	12.61	50000	-49.10	20230228	22600	12.61	20231020	50000	-49.10	20230228	22600	12.61	20231020	1.39	N	293490	100	82 억		10318698	N	N	830	N	00	N
110	20231113	121030	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25450	-550	5	-2.12	2568112250	99340	34.61	26250	26300	25400	33800	18200	26000	25851.74	12.51	0	17171	27600	26800	26250	25450	24900	26525	25175	83	7800	100	19760	50	1	82512078	20999	-8.71	1.21	12	0.12	-2922.00	21055.00	50000	20230228	-49.10	22600	20231020	12.61	50000	-49.10	20230228	22600	12.61	20231020	50000	-49.10	20230228	22600	12.61	20231020	1.39	N	293490	100	82 억		10318698	N	N	830	N	00	N
111	20231113	111025	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25800	-200	5	-0.77	1860990800	71726	24.99	26250	26300	25700	33800	18200	26000	25945.83	12.51	0	6553	27600	26800	26250	25450	24900	26525	25175	83	7800	100	19760	50	1	82512078	21288	-8.83	1.23	12	0.09	-2922.00	21055.00	50000	20230228	-48.40	22600	20231020	14.16	50000	-48.40	20230228	22600	14.16	20231020	50000	-48.40	20230228	22600	14.16	20231020	1.39	N	293490	100	82 억		10318698	N	N	830	N	00	N
112	20231113	101022	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25850	-150	5	-0.58	1312380650	50450	17.58	26250	26300	25800	33800	18200	26000	26013.49	12.51	0	2102	27600	26800	26250	25450	24900	26525	25175	83	7800	100	19760	50	1	82512078	21329	-8.85	1.23	12	0.06	-2922.00	21055.00	50000	20230228	-48.30	22600	20231020	14.38	50000	-48.30	20230228	22600	14.38	20231020	50000	-48.30	20230228	22600	14.38	20231020	1.39	N	293490	100	82 억		10318698	N	N	830	N	00	N
113	20231113	091031	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26000	0	3	0.00	468408700	17976	6.26	26250	26300	25850	33800	18200	26000	26057.46	12.51	0	-1018	27600	26800	26250	25450	24900	26525	25175	83	7800	100	19760	50	1	82512078	21453	-8.90	1.23	12	0.02	-2922.00	21055.00	50000	20230228	-48.00	22600	20231020	15.04	50000	-48.00	20230228	22600	15.04	20231020	50000	-48.00	20230228	22600	15.04	20231020	1.39	N	293490	100	82 억		10318698	N	N	830	N	00	N
114	20231110	161043	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26000	-900	5	-3.35	7420283950	284597	71.78	26550	27050	25700	34950	18850	26900	26073.08	12.46	0	27501	27766	27332	26816	26382	25866	27550	26600	83	8050	100	20440	50	1	82512078	21453	-8.90	1.23	12	0.34	-2922.00	21055.00	50000	20230228	-48.00	22600	20231020	15.04	50000	-48.00	20230228	22600	15.04	20231020	50000	-48.00	20230228	22600	15.04	20231020	1.39	N	293490	100	82 억		10279296	N	N	830	N	00	N
115	20231110	151048	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26150	-750	5	-2.79	7080306100	271547	68.49	26550	27050	25700	34950	18850	26900	26073.96	12.46	0	25878	27766	27332	26816	26382	25866	27550	26600	83	8050	100	20440	50	1	82512078	21577	-8.95	1.24	12	0.33	-2922.00	21055.00	50000	20230228	-47.70	22600	20231020	15.71	50000	-47.70	20230228	22600	15.71	20231020	50000	-47.70	20230228	22600	15.71	20231020	1.39	N	293490	100	82 억		10279296	N	N	0	N	00	N
116	20231110	141034	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25950	-950	5	-3.53	5903077050	226354	57.09	26550	27050	25700	34950	18850	26900	26078.96	12.46	0	35622	27766	27332	26816	26382	25866	27550	26600	83	8050	100	20440	50	1	82512078	21412	-8.88	1.23	12	0.27	-2922.00	21055.00	50000	20230228	-48.10	22600	20231020	14.82	50000	-48.10	20230228	22600	14.82	20231020	50000	-48.10	20230228	22600	14.82	20231020	1.39	N	293490	100	82 억		10279296	N	N	0	N	00	N
117	20231110	131035	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25950	-950	5	-3.53	5300170150	203121	51.23	26550	27050	25700	34950	18850	26900	26093.66	12.46	0	19775	27766	27332	26816	26382	25866	27550	26600	83	8050	100	20440	50	1	82512078	21412	-8.88	1.23	12	0.25	-2922.00	21055.00	50000	20230228	-48.10	22600	20231020	14.82	50000	-48.10	20230228	22600	14.82	20231020	50000	-48.10	20230228	22600	14.82	20231020	1.39	N	293490	100	82 억		10279296	N	N	0	N	00	N
118	20231110	121042	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25900	-1000	5	-3.72	4815905350	184420	46.52	26550	27050	25700	34950	18850	26900	26113.79	12.46	0	11332	27766	27332	26816	26382	25866	27550	26600	83	8050	100	20440	50	1	82512078	21371	-8.86	1.23	12	0.22	-2922.00	21055.00	50000	20230228	-48.20	22600	20231020	14.60	50000	-48.20	20230228	22600	14.60	20231020	50000	-48.20	20230228	22600	14.60	20231020	1.39	N	293490	100	82 억		10279296	N	N	0	N	00	N
119	20231110	111023	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25850	-1050	5	-3.90	4055905350	155016	39.10	26550	27050	25700	34950	18850	26900	26164.43	12.46	0	4635	27766	27332	26816	26382	25866	27550	26600	83	8050	100	20440	50	1	82512078	21329	-8.85	1.23	12	0.19	-2922.00	21055.00	50000	20230228	-48.30	22600	20231020	14.38	50000	-48.30	20230228	22600	14.38	20231020	50000	-48.30	20230228	22600	14.38	20231020	1.39	N	293490	100	82 억		10279296	N	N	0	N	00	N
120	20231110	101034	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26100	-800	5	-2.97	2693298600	102473	25.85	26550	27050	25900	34950	18850	26900	26283.00	12.46	0	1215	27766	27332	26816	26382	25866	27550	26600	83	8050	100	20440	50	1	82512078	21536	-8.93	1.24	12	0.12	-2922.00	21055.00	50000	20230228	-47.80	22600	20231020	15.49	50000	-47.80	20230228	22600	15.49	20231020	50000	-47.80	20230228	22600	15.49	20231020	1.39	N	293490	100	82 억		10279296	N	N	0	N	00	N
121	20231110	091017	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26850	-50	5	-0.19	600977200	22477	5.67	26550	27050	26300	34950	18850	26900	26737.42	12.46	0	-4574	27766	27332	26816	26382	25866	27550	26600	83	8050	100	20440	50	1	82512078	22154	-9.19	1.28	12	0.03	-2922.00	21055.00	50000	20230228	-46.30	22600	20231020	18.81	50000	-46.30	20230228	22600	18.81	20231020	50000	-46.30	20230228	22600	18.81	20231020	1.39	N	293490	100	82 억		10279296	N	N	0	N	00	N
122	20231109	161010	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26900	-50	5	-0.19	10572641850	393410	43.70	26500	27250	26300	35000	18900	26950	26874.33	12.39	0	-497	29283	28116	27083	25916	24883	28700	26500	83	8050	100	20480	50	1	82512078	22196	-9.21	1.28	12	0.48	-2922.00	21055.00	50000	20230228	-46.20	22600	20231020	19.03	50000	-46.20	20230228	22600	19.03	20231020	50000	-46.20	20230228	22600	19.03	20231020	1.42	N	293490	100	82 억		10223852	N	N	9259	N	00	N
123	20231109	151010	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26950	0	3	0.00	9330861650	347240	38.57	26500	27250	26300	35000	18900	26950	26871.50	12.39	0	12466	29283	28116	27083	25916	24883	28700	26500	83	8050	100	20480	50	1	82512078	22237	-9.22	1.28	12	0.42	-2922.00	21055.00	50000	20230228	-46.10	22600	20231020	19.25	50000	-46.10	20230228	22600	19.25	20231020	50000	-46.10	20230228	22600	19.25	20231020	1.42	N	293490	100	82 억		10223852	N	N	9259	N	00	N
124	20231109	141006	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27100	150	2	0.56	7074518250	263545	29.27	26500	27250	26300	35000	18900	26950	26843.67	12.39	0	12773	29283	28116	27083	25916	24883	28700	26500	83	8050	100	20480	50	1	82512078	22361	-9.27	1.29	12	0.32	-2922.00	21055.00	50000	20230228	-45.80	22600	20231020	19.91	50000	-45.80	20230228	22600	19.91	20231020	50000	-45.80	20230228	22600	19.91	20231020	1.42	N	293490	100	82 억		10223852	N	N	9259	N	00	N
125	20231109	131009	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26950	0	3	0.00	5475535900	204436	22.71	26500	27250	26300	35000	18900	26950	26783.59	12.39	0	3296	29283	28116	27083	25916	24883	28700	26500	83	8050	100	20480	50	1	82512078	22237	-9.22	1.28	12	0.25	-2922.00	21055.00	50000	20230228	-46.10	22600	20231020	19.25	50000	-46.10	20230228	22600	19.25	20231020	50000	-46.10	20230228	22600	19.25	20231020	1.42	N	293490	100	82 억		10223852	N	N	9259	N	00	N
126	20231109	121014	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26850	-100	5	-0.37	4686168400	175152	19.45	26500	27250	26300	35000	18900	26950	26754.82	12.39	0	6431	29283	28116	27083	25916	24883	28700	26500	83	8050	100	20480	50	1	82512078	22154	-9.19	1.28	12	0.21	-2922.00	21055.00	50000	20230228	-46.30	22600	20231020	18.81	50000	-46.30	20230228	22600	18.81	20231020	50000	-46.30	20230228	22600	18.81	20231020	1.42	N	293490	100	82 억		10223852	N	N	9259	N	00	N
127	20231109	111009	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26700	-250	5	-0.93	3807588450	142286	15.80	26500	27250	26300	35000	18900	26950	26760.06	12.39	0	-774	29283	28116	27083	25916	24883	28700	26500	83	8050	100	20480	50	1	82512078	22031	-9.14	1.27	12	0.17	-2922.00	21055.00	50000	20230228	-46.60	22600	20231020	18.14	50000	-46.60	20230228	22600	18.14	20231020	50000	-46.60	20230228	22600	18.14	20231020	1.42	N	293490	100	82 억		10223852	N	N	9259	N	00	N
128	20231109	101003	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26650	-300	5	-1.11	2799098650	104533	11.61	26500	27250	26300	35000	18900	26950	26777.11	12.39	0	-169	29283	28116	27083	25916	24883	28700	26500	83	8050	100	20480	50	1	82512078	21989	-9.12	1.27	12	0.13	-2922.00	21055.00	50000	20230228	-46.70	22600	20231020	17.92	50000	-46.70	20230228	22600	17.92	20231020	50000	-46.70	20230228	22600	17.92	20231020	1.42	N	293490	100	82 억		10223852	N	N	9259	N	00	N
129	20231109	091011	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26500	-450	5	-1.67	995106600	37498	4.16	26500	26900	26300	35000	18900	26950	26537.17	12.39	0	-2686	29283	28116	27083	25916	24883	28700	26500	83	8050	100	20480	50	1	82512078	21866	-9.07	1.26	12	0.05	-2922.00	21055.00	50000	20230228	-47.00	22600	20231020	17.26	50000	-47.00	20230228	22600	17.26	20231020	50000	-47.00	20230228	22600	17.26	20231020	1.42	N	293490	100	82 억		10223852	N	N	9259	N	00	N
130	20231108	161002	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26950	650	2	2.47	24559503500	897237	218.21	26050	28250	26050	34150	18450	26300	27373.51	12.34	0	12782	27133	26716	26183	25766	25233	26450	25500	83	7850	100	19980	50	1	82512078	22237	-9.22	1.28	12	1.09	-2922.00	21055.00	50000	20230228	-46.10	22600	20231020	19.25	50000	-46.10	20230228	22600	19.25	20231020	50000	-46.10	20230228	22600	19.25	20231020	1.41	N	293490	100	82 억		10183768	N	N	9259	N	00	N
131	20231108	151007	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26850	550	2	2.09	23879625050	871981	212.06	26050	28250	26050	34150	18450	26300	27385.97	12.34	0	4508	27133	26716	26183	25766	25233	26450	25500	83	7850	100	19980	50	1	82512078	22154	-9.19	1.28	12	1.06	-2922.00	21055.00	50000	20230228	-46.30	22600	20231020	18.81	50000	-46.30	20230228	22600	18.81	20231020	50000	-46.30	20230228	22600	18.81	20231020	1.41	N	293490	100	82 억		10183768	N	N	21149	N	00	N
132	20231108	141001	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27050	750	2	2.85	22609729250	824875	200.61	26050	28250	26050	34150	18450	26300	27410.40	12.34	0	5289	27133	26716	26183	25766	25233	26450	25500	83	7850	100	19980	50	1	82512078	22320	-9.26	1.28	12	1.00	-2922.00	21055.00	50000	20230228	-45.90	22600	20231020	19.69	50000	-45.90	20230228	22600	19.69	20231020	50000	-45.90	20230228	22600	19.69	20231020	1.41	N	293490	100	82 억		10183768	N	N	21149	N	00	N
133	20231108	130958	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27250	950	2	3.61	20613108300	751443	182.75	26050	28250	26050	34150	18450	26300	27431.95	12.34	0	18802	27133	26716	26183	25766	25233	26450	25500	83	7850	100	19980	50	1	82512078	22485	-9.33	1.29	12	0.91	-2922.00	21055.00	50000	20230228	-45.50	22600	20231020	20.58	50000	-45.50	20230228	22600	20.58	20231020	50000	-45.50	20230228	22600	20.58	20231020	1.41	N	293490	100	82 억		10183768	N	N	21149	N	00	N
134	20231108	120955	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27400	1100	2	4.18	19318109450	703917	171.19	26050	28250	26050	34150	18450	26300	27444.36	12.34	0	24633	27133	26716	26183	25766	25233	26450	25500	83	7850	100	19980	50	1	82512078	22608	-9.38	1.30	12	0.85	-2922.00	21055.00	50000	20230228	-45.20	22600	20231020	21.24	50000	-45.20	20230228	22600	21.24	20231020	50000	-45.20	20230228	22600	21.24	20231020	1.41	N	293490	100	82 억		10183768	N	N	21149	N	00	N
135	20231108	111003	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27400	1100	2	4.18	16901665100	616248	149.87	26050	28250	26050	34150	18450	26300	27427.43	12.34	0	16109	27133	26716	26183	25766	25233	26450	25500	83	7850	100	19980	50	1	82512078	22608	-9.38	1.30	12	0.75	-2922.00	21055.00	50000	20230228	-45.20	22600	20231020	21.24	50000	-45.20	20230228	22600	21.24	20231020	50000	-45.20	20230228	22600	21.24	20231020	1.41	N	293490	100	82 억		10183768	N	N	21149	N	00	N
136	20231108	101001	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	27600	1300	2	4.94	13442594650	489964	119.16	26050	28250	26050	34150	18450	26300	27436.78	12.34	0	6880	27133	26716	26183	25766	25233	26450	25500	83	7850	100	19980	50	1	82512078	22773	-9.45	1.31	12	0.59	-2922.00	21055.00	50000	20230228	-44.80	22600	20231020	22.12	50000	-44.80	20230228	22600	22.12	20231020	50000	-44.80	20230228	22600	22.12	20231020	1.41	N	293490	100	82 억		10183768	N	N	21149	N	00	N
137	20231108	090959	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26450	150	2	0.57	700783450	26668	6.49	26050	26550	26050	34150	18450	26300	26277.74	12.34	0	-5639	27133	26716	26183	25766	25233	26450	25500	83	7850	100	19980	50	1	82512078	21824	-9.05	1.26	12	0.03	-2922.00	21055.00	50000	20230228	-47.10	22600	20231020	17.04	50000	-47.10	20230228	22600	17.04	20231020	50000	-47.10	20230228	22600	17.04	20231020	1.41	N	293490	100	82 억		10183768	N	N	21149	N	00	N
138	20231107	161000	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26300	-250	5	-0.94	10690856400	409687	58.26	26550	26600	25650	34500	18600	26550	26094.68	12.35	0	127066	27083	26816	26283	26016	25483	26950	26150	83	7950	100	20170	50	1	82512078	21701	-9.00	1.25	12	0.50	-2922.00	21055.00	50000	20230228	-47.40	22600	20231020	16.37	50000	-47.40	20230228	22600	16.37	20231020	50000	-47.40	20230228	22600	16.37	20231020	1.41	N	293490	100	82 억		10186288	N	N	21143	N	00	N
139	20231107	151003	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26200	-350	5	-1.32	9629809950	369313	52.52	26550	26600	25650	34500	18600	26550	26074.93	12.35	0	118300	27083	26816	26283	26016	25483	26950	26150	83	7950	100	20170	50	1	82512078	21618	-8.97	1.24	12	0.45	-2922.00	21055.00	50000	20230228	-47.60	22600	20231020	15.93	50000	-47.60	20230228	22600	15.93	20231020	50000	-47.60	20230228	22600	15.93	20231020	1.41	N	293490	100	82 억		10186288	N	N	47919	N	00	N
140	20231107	141004	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25900	-650	5	-2.45	7938325100	304316	43.28	26550	26600	25650	34500	18600	26550	26085.80	12.35	0	91381	27083	26816	26283	26016	25483	26950	26150	83	7950	100	20170	50	1	82512078	21371	-8.86	1.23	12	0.37	-2922.00	21055.00	50000	20230228	-48.20	22600	20231020	14.60	50000	-48.20	20230228	22600	14.60	20231020	50000	-48.20	20230228	22600	14.60	20231020	1.41	N	293490	100	82 억		10186288	N	N	47919	N	00	N
141	20231107	131005	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25950	-600	5	-2.26	6772055450	259337	36.88	26550	26600	25650	34500	18600	26550	26112.96	12.35	0	67568	27083	26816	26283	26016	25483	26950	26150	83	7950	100	20170	50	1	82512078	21412	-8.88	1.23	12	0.31	-2922.00	21055.00	50000	20230228	-48.10	22600	20231020	14.82	50000	-48.10	20230228	22600	14.82	20231020	50000	-48.10	20230228	22600	14.82	20231020	1.41	N	293490	100	82 억		10186288	N	N	47919	N	00	N
142	20231107	120959	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25800	-750	5	-2.82	5638603900	215489	30.65	26550	26600	25750	34500	18600	26550	26166.55	12.35	0	56214	27083	26816	26283	26016	25483	26950	26150	83	7950	100	20170	50	1	82512078	21288	-8.83	1.23	12	0.26	-2922.00	21055.00	50000	20230228	-48.40	22600	20231020	14.16	50000	-48.40	20230228	22600	14.16	20231020	50000	-48.40	20230228	22600	14.16	20231020	1.41	N	293490	100	82 억		10186288	N	N	47919	N	00	N
143	20231107	110958	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26100	-450	5	-1.69	4262484650	162471	23.11	26550	26600	25900	34500	18600	26550	26235.36	12.35	0	46808	27083	26816	26283	26016	25483	26950	26150	83	7950	100	20170	50	1	82512078	21536	-8.93	1.24	12	0.20	-2922.00	21055.00	50000	20230228	-47.80	22600	20231020	15.49	50000	-47.80	20230228	22600	15.49	20231020	50000	-47.80	20230228	22600	15.49	20231020	1.41	N	293490	100	82 억		10186288	N	N	47919	N	00	N
144	20231107	101011	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26250	-300	5	-1.13	3194983250	121802	17.32	26550	26600	25900	34500	18600	26550	26230.96	12.35	0	22259	27083	26816	26283	26016	25483	26950	26150	83	7950	100	20170	50	1	82512078	21659	-8.98	1.25	12	0.15	-2922.00	21055.00	50000	20230228	-47.50	22600	20231020	16.15	50000	-47.50	20230228	22600	16.15	20231020	50000	-47.50	20230228	22600	16.15	20231020	1.41	N	293490	100	82 억		10186288	N	N	47919	N	00	N
145	20231107	090947	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26200	-350	5	-1.32	981856450	37456	5.33	26550	26600	25900	34500	18600	26550	26213.60	12.35	0	-4526	27083	26816	26283	26016	25483	26950	26150	83	7950	100	20170	50	1	82512078	21618	-8.97	1.24	12	0.05	-2922.00	21055.00	50000	20230228	-47.60	22600	20231020	15.93	50000	-47.60	20230228	22600	15.93	20231020	50000	-47.60	20230228	22600	15.93	20231020	1.41	N	293490	100	82 억		10186288	N	N	47919	N	00	N
146	20231106	160936	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26550	1300	2	5.15	18103229850	692714	115.61	26400	26550	25750	32800	17700	25250	26133.39	12.24	0	34136	26516	25882	24766	24132	23016	26200	24450	83	7550	100	19190	50	1	82512078	21907	-9.09	1.26	12	0.84	-2922.00	21055.00	50000	20230228	-46.90	22600	20231020	17.48	50000	-46.90	20230228	22600	17.48	20231020	50000	-46.90	20230228	22600	17.48	20231020	1.40	Y	293490	100	82 억		10101573	N	N	47917	N	00	N
147	20231106	150943	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26400	1150	2	4.55	16652116800	637981	106.48	26400	26500	25750	32800	17700	25250	26101.27	12.24	0	6556	26516	25882	24766	24132	23016	26200	24450	83	7550	100	19190	50	1	82512078	21783	-9.03	1.25	12	0.77	-2922.00	21055.00	50000	20230228	-47.20	22600	20231020	16.81	50000	-47.20	20230228	22600	16.81	20231020	50000	-47.20	20230228	22600	16.81	20231020	1.40	Y	293490	100	82 억		10101573	N	N	46205	N	00	N
148	20231106	140938	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26250	1000	2	3.96	13846965900	531708	88.74	26400	26450	25750	32800	17700	25250	26042.43	12.24	0	-8422	26516	25882	24766	24132	23016	26200	24450	83	7550	100	19190	50	1	82512078	21659	-8.98	1.25	12	0.64	-2922.00	21055.00	50000	20230228	-47.50	22600	20231020	16.15	50000	-47.50	20230228	22600	16.15	20231020	50000	-47.50	20230228	22600	16.15	20231020	1.40	Y	293490	100	82 억		10101573	N	N	46205	N	00	N
149	20231106	130947	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26150	900	2	3.56	12535023650	481707	80.39	26400	26450	25750	32800	17700	25250	26022.09	12.24	0	-16028	26516	25882	24766	24132	23016	26200	24450	83	7550	100	19190	50	1	82512078	21577	-8.95	1.24	12	0.58	-2922.00	21055.00	50000	20230228	-47.70	22600	20231020	15.71	50000	-47.70	20230228	22600	15.71	20231020	50000	-47.70	20230228	22600	15.71	20231020	1.40	Y	293490	100	82 억		10101573	N	N	46205	N	00	N
150	20231106	120945	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	26000	750	2	2.97	10985511750	422307	70.48	26400	26450	25750	32800	17700	25250	26013.09	12.24	0	-30979	26516	25882	24766	24132	23016	26200	24450	83	7550	100	19190	50	1	82512078	21453	-8.90	1.23	12	0.51	-2922.00	21055.00	50000	20230228	-48.00	22600	20231020	15.04	50000	-48.00	20230228	22600	15.04	20231020	50000	-48.00	20230228	22600	15.04	20231020	1.40	Y	293490	100	82 억		10101573	N	N	46205	N	00	N
151	20231106	110941	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25950	700	2	2.77	8648056000	332413	55.48	26400	26450	25750	32800	17700	25250	26016.00	12.24	0	-31491	26516	25882	24766	24132	23016	26200	24450	83	7550	100	19190	50	1	82512078	21412	-8.88	1.23	12	0.40	-2922.00	21055.00	50000	20230228	-48.10	22600	20231020	14.82	50000	-48.10	20230228	22600	14.82	20231020	50000	-48.10	20230228	22600	14.82	20231020	1.40	Y	293490	100	82 억		10101573	N	N	46205	N	00	N
152	20231106	100917	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25900	650	2	2.57	6751403600	259049	43.23	26400	26450	25750	32800	17700	25250	26062.26	12.24	0	-28559	26516	25882	24766	24132	23016	26200	24450	83	7550	100	19190	50	1	82512078	21371	-8.86	1.23	12	0.31	-2922.00	21055.00	50000	20230228	-48.20	22600	20231020	14.60	50000	-48.20	20230228	22600	14.60	20231020	50000	-48.20	20230228	22600	14.60	20231020	1.40	Y	293490	100	82 억		10101573	N	N	46205	N	00	N
153	20231106	090941	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25900	650	2	2.57	3014292400	114968	19.19	26400	26450	25900	32800	17700	25250	26218.53	12.24	0	-21445	26516	25882	24766	24132	23016	26200	24450	83	7550	100	19190	50	1	82512078	21371	-8.86	1.23	12	0.14	-2922.00	21055.00	50000	20230228	-48.20	22600	20231020	14.60	50000	-48.20	20230228	22600	14.60	20231020	50000	-48.20	20230228	22600	14.60	20231020	1.40	Y	293490	100	82 억		10101573	N	N	46205	N	00	N
154	20231103	160930	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25250	1450	2	6.09	14743404400	594974	193.30	24050	25400	23650	30900	16700	23800	24779.78	12.18	0	48842	24266	24032	23716	23482	23166	24075	23525	83	7100	100	18080	50	1	82512078	20834	-8.64	1.20	12	0.72	-2922.00	21055.00	50000	20230228	-49.50	22600	20231020	11.73	50000	-49.50	20230228	22600	11.73	20231020	50000	-49.50	20230228	22600	11.73	20231020	1.40	Y	293490	100	82 억		10047565	N	N	46205	N	00	N
155	20231103	150925	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25350	1550	2	6.51	14131133900	570743	185.42	24050	25400	23650	30900	16700	23800	24759.19	12.18	0	43580	24266	24032	23716	23482	23166	24075	23525	83	7100	100	18080	50	1	82512078	20917	-8.68	1.20	12	0.69	-2922.00	21055.00	50000	20230228	-49.30	22600	20231020	12.17	50000	-49.30	20230228	22600	12.17	20231020	50000	-49.30	20230228	22600	12.17	20231020	1.40	Y	293490	100	82 억		10047565	N	N	17342	N	00	N
156	20231103	140926	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25300	1500	2	6.30	12813180200	518700	168.52	24050	25400	23650	30900	16700	23800	24702.49	12.18	0	47183	24266	24032	23716	23482	23166	24075	23525	83	7100	100	18080	50	1	82512078	20876	-8.66	1.20	12	0.63	-2922.00	21055.00	50000	20230228	-49.40	22600	20231020	11.95	50000	-49.40	20230228	22600	11.95	20231020	50000	-49.40	20230228	22600	11.95	20231020	1.40	Y	293490	100	82 억		10047565	N	N	17342	N	00	N
157	20231103	130926	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25200	1400	2	5.88	11684258700	474041	154.01	24050	25400	23650	30900	16700	23800	24648.20	12.18	0	47274	24266	24032	23716	23482	23166	24075	23525	83	7100	100	18080	50	1	82512078	20793	-8.62	1.20	12	0.57	-2922.00	21055.00	50000	20230228	-49.60	22600	20231020	11.50	50000	-49.60	20230228	22600	11.50	20231020	50000	-49.60	20230228	22600	11.50	20231020	1.40	Y	293490	100	82 억		10047565	N	N	17342	N	00	N
158	20231103	120923	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	25250	1450	2	6.09	10394732050	422877	137.38	24050	25400	23650	30900	16700	23800	24580.98	12.18	0	34912	24266	24032	23716	23482	23166	24075	23525	83	7100	100	18080	50	1	82512078	20834	-8.64	1.20	12	0.51	-2922.00	21055.00	50000	20230228	-49.50	22600	20231020	11.73	50000	-49.50	20230228	22600	11.73	20231020	50000	-49.50	20230228	22600	11.73	20231020	1.40	Y	293490	100	82 억		10047565	N	N	17342	N	00	N
159	20231103	110933	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24900	1100	2	4.62	8074901550	330748	107.45	24050	25150	23650	30900	16700	23800	24414.06	12.18	0	31316	24266	24032	23716	23482	23166	24075	23525	83	7100	100	18080	50	1	82512078	20546	-8.52	1.18	12	0.40	-2922.00	21055.00	50000	20230228	-50.20	22600	20231020	10.18	50000	-50.20	20230228	22600	10.18	20231020	50000	-50.20	20230228	22600	10.18	20231020	1.40	Y	293490	100	82 억		10047565	N	N	17342	N	00	N
160	20231103	100914	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	24350	550	2	2.31	4324521450	179136	58.20	24050	24450	23650	30900	16700	23800	24141.00	12.18	0	11515	24266	24032	23716	23482	23166	24075	23525	83	7100	100	18080	50	1	82512078	20092	-8.33	1.16	12	0.22	-2922.00	21055.00	50000	20230228	-51.30	22600	20231020	7.74	50000	-51.30	20230228	22600	7.74	20231020	50000	-51.30	20230228	22600	7.74	20231020	1.40	Y	293490	100	82 억		10047565	N	N	17342	N	00	N
161	20231103	090919	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23900	100	2	0.42	840274400	35223	11.44	24050	24100	23650	30900	16700	23800	23855.84	12.18	0	-4084	24266	24032	23716	23482	23166	24075	23525	83	7100	100	18080	50	1	82512078	19720	-8.18	1.14	12	0.04	-2922.00	21055.00	50000	20230228	-52.20	22600	20231020	5.75	50000	-52.20	20230228	22600	5.75	20231020	50000	-52.20	20230228	22600	5.75	20231020	1.40	Y	293490	100	82 억		10047565	N	N	17342	N	00	N
162	20231102	160919	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23800	400	2	1.71	7253713850	306630	149.75	23800	23950	23400	30400	16400	23400	23656.01	12.24	0	-10355	23966	23682	23366	23082	22766	23525	22925	83	7000	100	17780	50	1	82504812	19636	-8.15	1.13	12	0.37	-2922.00	21055.00	50000	20230228	-52.40	22600	20231020	5.31	50000	-52.40	20230228	22600	5.31	20231020	50000	-52.40	20230228	22600	5.31	20231020	1.41	Y	293490	100	82 억		10095254	N	N	17342	N	00	N
163	20231102	150929	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23850	450	2	1.92	6397923200	270767	132.23	23800	23900	23400	30400	16400	23400	23628.89	12.24	0	-19556	23966	23682	23366	23082	22766	23525	22925	83	7000	100	17780	50	1	82504812	19677	-8.16	1.13	12	0.33	-2922.00	21055.00	50000	20230228	-52.30	22600	20231020	5.53	50000	-52.30	20230228	22600	5.53	20231020	50000	-52.30	20230228	22600	5.53	20231020	1.41	Y	293490	100	82 억		10095254	N	N	6981	N	00	N
164	20231102	140915	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23800	400	2	1.71	5536772850	234567	114.55	23800	23900	23400	30400	16400	23400	23604.23	12.24	0	-31287	23966	23682	23366	23082	22766	23525	22925	83	7000	100	17780	50	1	82504812	19636	-8.15	1.13	12	0.28	-2922.00	21055.00	50000	20230228	-52.40	22600	20231020	5.31	50000	-52.40	20230228	22600	5.31	20231020	50000	-52.40	20230228	22600	5.31	20231020	1.41	Y	293490	100	82 억		10095254	N	N	6981	N	00	N
165	20231102	130918	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23750	350	2	1.50	4949006750	209792	102.45	23800	23900	23400	30400	16400	23400	23590.06	12.24	0	-43073	23966	23682	23366	23082	22766	23525	22925	83	7000	100	17780	50	1	82504812	19595	-8.13	1.13	12	0.25	-2922.00	21055.00	50000	20230228	-52.50	22600	20231020	5.09	50000	-52.50	20230228	22600	5.09	20231020	50000	-52.50	20230228	22600	5.09	20231020	1.41	Y	293490	100	82 억		10095254	N	N	6981	N	00	N
166	20231102	120916	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23500	100	2	0.43	4374650000	185502	90.59	23800	23900	23400	30400	16400	23400	23582.76	12.24	0	-51448	23966	23682	23366	23082	22766	23525	22925	83	7000	100	17780	50	1	82504812	19389	-8.04	1.12	12	0.22	-2922.00	21055.00	50000	20230228	-53.00	22600	20231020	3.98	50000	-53.00	20230228	22600	3.98	20231020	50000	-53.00	20230228	22600	3.98	20231020	1.41	Y	293490	100	82 억		10095254	N	N	6981	N	00	N
167	20231102	110914	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23450	50	2	0.21	3271680800	138612	67.69	23800	23900	23450	30400	16400	23400	23603.16	12.24	0	-27585	23966	23682	23366	23082	22766	23525	22925	83	7000	100	17780	50	1	82504812	19347	-8.03	1.11	12	0.17	-2922.00	21055.00	50000	20230228	-53.10	22600	20231020	3.76	50000	-53.10	20230228	22600	3.76	20231020	50000	-53.10	20230228	22600	3.76	20231020	1.41	Y	293490	100	82 억		10095254	N	N	6981	N	00	N
168	20231102	100915	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23500	100	2	0.43	2003507450	84747	41.39	23800	23900	23450	30400	16400	23400	23641.04	12.24	0	-11957	23966	23682	23366	23082	22766	23525	22925	83	7000	100	17780	50	1	82504812	19389	-8.04	1.12	12	0.10	-2922.00	21055.00	50000	20230228	-53.00	22600	20231020	3.98	50000	-53.00	20230228	22600	3.98	20231020	50000	-53.00	20230228	22600	3.98	20231020	1.41	Y	293490	100	82 억		10095254	N	N	6981	N	00	N
169	20231102	090922	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23750	350	2	1.50	409354700	17199	8.40	23800	23900	23700	30400	16400	23400	23801.08	12.24	0	2460	23966	23682	23366	23082	22766	23525	22925	83	7000	100	17780	50	1	82504812	19595	-8.13	1.13	12	0.02	-2922.00	21055.00	50000	20230228	-52.50	22600	20231020	5.09	50000	-52.50	20230228	22600	5.09	20231020	50000	-52.50	20230228	22600	5.09	20231020	1.41	Y	293490	100	82 억		10095254	N	N	6981	N	00	N
170	20231101	160912	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23400	100	2	0.43	4747145150	202478	99.28	23450	23650	23050	30250	16350	23300	23445.29	12.14	0	41378	24266	23782	23516	23032	22766	23650	22900	83	6950	100	17700	50	1	82504812	19306	-8.01	1.11	12	0.25	-2922.00	21055.00	50000	20230228	-53.20	22600	20231020	3.54	50000	-53.20	20230228	22600	3.54	20231020	50000	-53.20	20230228	22600	3.54	20231020	1.42	Y	293490	100	82 억		10016679	N	N	6981	N	00	N
171	20231101	150914	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23400	100	2	0.43	4565504500	194725	95.47	23450	23650	23050	30250	16350	23300	23445.91	12.14	0	43148	24266	23782	23516	23032	22766	23650	22900	83	6950	100	17700	50	1	82504812	19306	-8.01	1.11	12	0.24	-2922.00	21055.00	50000	20230228	-53.20	22600	20231020	3.54	50000	-53.20	20230228	22600	3.54	20231020	50000	-53.20	20230228	22600	3.54	20231020	1.42	Y	293490	100	82 억		10016679	N	N	17401	N	00	N
172	20231101	140905	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23450	150	2	0.64	3921006550	167205	81.98	23450	23650	23050	30250	16350	23300	23450.29	12.14	0	42918	24266	23782	23516	23032	22766	23650	22900	83	6950	100	17700	50	1	82504812	19347	-8.03	1.11	12	0.20	-2922.00	21055.00	50000	20230228	-53.10	22600	20231020	3.76	50000	-53.10	20230228	22600	3.76	20231020	50000	-53.10	20230228	22600	3.76	20231020	1.42	Y	293490	100	82 억		10016679	N	N	17401	N	00	N
173	20231101	130913	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23550	250	2	1.07	3346527800	142717	69.97	23450	23650	23050	30250	16350	23300	23448.70	12.14	0	36159	24266	23782	23516	23032	22766	23650	22900	83	6950	100	17700	50	1	82504812	19430	-8.06	1.12	12	0.17	-2922.00	21055.00	50000	20230228	-52.90	22600	20231020	4.20	50000	-52.90	20230228	22600	4.20	20231020	50000	-52.90	20230228	22600	4.20	20231020	1.42	Y	293490	100	82 억		10016679	N	N	17401	N	00	N
174	20231101	120934	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23600	300	2	1.29	2906123300	124037	60.82	23450	23600	23050	30250	16350	23300	23429.49	12.14	0	33565	24266	23782	23516	23032	22766	23650	22900	83	6950	100	17700	50	1	82504812	19471	-8.08	1.12	12	0.15	-2922.00	21055.00	50000	20230228	-52.80	22600	20231020	4.42	50000	-52.80	20230228	22600	4.42	20231020	50000	-52.80	20230228	22600	4.42	20231020	1.42	Y	293490	100	82 억		10016679	N	N	17401	N	00	N
175	20231101	110942	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23350	50	2	0.21	2423554350	103477	50.73	23450	23600	23050	30250	16350	23300	23421.19	12.14	0	28638	24266	23782	23516	23032	22766	23650	22900	83	6950	100	17700	50	1	82504812	19265	-7.99	1.11	12	0.13	-2922.00	21055.00	50000	20230228	-53.30	22600	20231020	3.32	50000	-53.30	20230228	22600	3.32	20231020	50000	-53.30	20230228	22600	3.32	20231020	1.42	Y	293490	100	82 억		10016679	N	N	17401	N	00	N
176	20231101	100927	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23550	250	2	1.07	1981394300	84564	41.46	23450	23600	23050	30250	16350	23300	23430.71	12.14	0	22874	24266	23782	23516	23032	22766	23650	22900	83	6950	100	17700	50	1	82504812	19430	-8.06	1.12	12	0.10	-2922.00	21055.00	50000	20230228	-52.90	22600	20231020	4.20	50000	-52.90	20230228	22600	4.20	20231020	50000	-52.90	20230228	22600	4.20	20231020	1.42	Y	293490	100	82 억		10016679	N	N	17401	N	00	N
177	20231101	090928	55	30.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	23500	200	2	0.86	595578600	25475	12.49	23450	23550	23050	30250	16350	23300	23378.94	12.14	0	6560	24266	23782	23516	23032	22766	23650	22900	83	6950	100	17700	50	1	82504812	19389	-8.04	1.12	12	0.03	-2922.00	21055.00	50000	20230228	-53.00	22600	20231020	3.98	50000	-53.00	20230228	22600	3.98	20231020	50000	-53.00	20230228	22600	3.98	20231020	1.42	Y	293490	100	82 억		10016679	N	N	17401	N	00	N