KissMeData/194480/price/prices-20240601.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	20240628	160946	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58700	1400	2	2.44	106030957300	1763730	77.34	57000	64000	55200	74400	40200	57300	60118.46	4.02	0	134898	67166	62232	58766	53832	50366	60500	52100	60	17100	500	41250	100	1	12013380	7052	-14.10	4.10	12	14.68	-4162.00	14319.00	76300	20240626	-23.07	33250	20230823	76.54	76300	-23.07	20240626	34100	72.14	20240118	76300	-23.07	20240626	33250	76.54	20230823	1.66	N	194480	500	60 억		482861	N	N	135	N	00	N
3	20240628	150959	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58600	1300	2	2.27	102488949000	1703358	74.69	57000	64000	55200	74400	40200	57300	60169.07	4.02	0	125790	67166	62232	58766	53832	50366	60500	52100	60	17100	500	41250	100	1	12013380	7040	-14.08	4.09	12	14.18	-4162.00	14319.00	76300	20240626	-23.20	33250	20230823	76.24	76300	-23.20	20240626	34100	71.85	20240118	76300	-23.20	20240626	33250	76.24	20230823	1.66	N	194480	500	60 억		482861	N	N	82	N	00	N
4	20240628	140958	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	60900	3600	2	6.28	90700864800	1504049	65.95	57000	64000	55200	74400	40200	57300	60304.83	4.02	0	109609	67166	62232	58766	53832	50366	60500	52100	60	17100	500	41250	100	1	12013380	7316	-14.63	4.25	12	12.52	-4162.00	14319.00	76300	20240626	-20.18	33250	20230823	83.16	76300	-20.18	20240626	34100	78.59	20240118	76300	-20.18	20240626	33250	83.16	20230823	1.66	N	194480	500	60 억		482861	N	N	82	N	00	N
5	20240628	130958	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	62300	5000	2	8.73	66880250200	1121609	49.18	57000	62600	55200	74400	40200	57300	59629.23	4.02	0	94107	67166	62232	58766	53832	50366	60500	52100	60	17100	500	41250	100	1	12013380	7484	-14.97	4.35	12	9.34	-4162.00	14319.00	76300	20240626	-18.35	33250	20230823	87.37	76300	-18.35	20240626	34100	82.70	20240118	76300	-18.35	20240626	33250	87.37	20230823	1.66	N	194480	500	60 억		482861	N	N	82	N	00	N
6	20240628	120955	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	61100	3800	2	6.63	49670406500	844095	37.01	57000	61300	55200	74400	40200	57300	58844.90	4.02	0	56815	67166	62232	58766	53832	50366	60500	52100	60	17100	500	41250	100	1	12013380	7340	-14.68	4.27	12	7.03	-4162.00	14319.00	76300	20240626	-19.92	33250	20230823	83.76	76300	-19.92	20240626	34100	79.18	20240118	76300	-19.92	20240626	33250	83.76	20230823	1.66	N	194480	500	60 억		482861	N	N	82	N	00	N
7	20240628	110940	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58900	1600	2	2.79	37020399300	634823	27.84	57000	60600	55200	74400	40200	57300	58316.39	4.02	0	20158	67166	62232	58766	53832	50366	60500	52100	60	17100	500	41250	100	1	12013380	7076	-14.15	4.11	12	5.28	-4162.00	14319.00	76300	20240626	-22.80	33250	20230823	77.14	76300	-22.80	20240626	34100	72.73	20240118	76300	-22.80	20240626	33250	77.14	20230823	1.66	N	194480	500	60 억		482861	N	N	82	N	00	N
8	20240628	100936	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58800	1500	2	2.62	22194853000	385810	16.92	57000	59200	55200	74400	40200	57300	57528.04	4.02	0	-973	67166	62232	58766	53832	50366	60500	52100	60	17100	500	41250	100	1	12013380	7064	-14.13	4.11	12	3.21	-4162.00	14319.00	76300	20240626	-22.94	33250	20230823	76.84	76300	-22.94	20240626	34100	72.43	20240118	76300	-22.94	20240626	33250	76.84	20230823	1.66	N	194480	500	60 억		482861	N	N	82	N	00	N
9	20240628	090939	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	55700	-1600	5	-2.79	5331584500	95140	4.17	57000	57000	55200	74400	40200	57300	56036.93	4.02	0	-15781	67166	62232	58766	53832	50366	60500	52100	60	17100	500	41250	100	1	12013380	6691	-13.38	3.89	12	0.79	-4162.00	14319.00	76300	20240626	-27.00	33250	20230823	67.52	76300	-27.00	20240626	34100	63.34	20240118	76300	-27.00	20240626	33250	67.52	20230823	1.66	N	194480	500	60 억		482861	N	N	82	N	00	N
10	20240627	160932	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	57300	-18400	5	-24.31	135219266600	2254341	77.63	62700	63700	55300	98400	53000	75700	59966.78	5.57	0	-194608	83633	79666	72333	68366	61033	81650	70350	60	22700	500	54500	100	1	12013380	6884	-13.77	4.00	12	18.77	-4162.00	14319.00	76300	20240626	-24.90	33250	20230823	72.33	76300	-24.90	20240626	34100	68.04	20240118	76300	-24.90	20240626	33250	72.33	20230823	1.67	N	194480	500	60 억		668790	N	N	82	N	00	N
11	20240627	150938	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56300	-19400	5	-25.63	126487023300	2099598	72.30	62700	63700	56200	98400	53000	75700	60223.87	5.57	0	-209502	83633	79666	72333	68366	61033	81650	70350	60	22700	500	54500	100	1	12013380	6764	-13.53	3.93	12	17.48	-4162.00	14319.00	76300	20240626	-26.21	33250	20230823	69.32	76300	-26.21	20240626	34100	65.10	20240118	76300	-26.21	20240626	33250	69.32	20230823	1.67	N	194480	500	60 억		668790	N	N	9334	N	00	N
12	20240627	140936	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58500	-17200	5	-22.72	106303809100	1747373	60.17	62700	63700	58200	98400	53000	75700	60813.73	5.57	0	-227380	83633	79666	72333	68366	61033	81650	70350	60	22700	500	54500	100	1	12013380	7028	-14.06	4.09	12	14.55	-4162.00	14319.00	76300	20240626	-23.33	33250	20230823	75.94	76300	-23.33	20240626	34100	71.55	20240118	76300	-23.33	20240626	33250	75.94	20230823	1.67	N	194480	500	60 억		668790	N	N	9334	N	00	N
13	20240627	130935	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	59100	-16600	5	-21.93	96437483000	1580672	54.43	62700	63700	58400	98400	53000	75700	60985.71	5.57	0	-233983	83633	79666	72333	68366	61033	81650	70350	60	22700	500	54500	100	1	12013380	7100	-14.20	4.13	12	13.16	-4162.00	14319.00	76300	20240626	-22.54	33250	20230823	77.74	76300	-22.54	20240626	34100	73.31	20240118	76300	-22.54	20240626	33250	77.74	20230823	1.67	N	194480	500	60 억		668790	N	N	9334	N	00	N
14	20240627	120938	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	59200	-16500	5	-21.80	90279798400	1476244	50.84	62700	63700	58400	98400	53000	75700	61128.85	5.57	0	-226035	83633	79666	72333	68366	61033	81650	70350	60	22700	500	54500	100	1	12013380	7112	-14.22	4.13	12	12.29	-4162.00	14319.00	76300	20240626	-22.41	33250	20230823	78.05	76300	-22.41	20240626	34100	73.61	20240118	76300	-22.41	20240626	33250	78.05	20230823	1.67	N	194480	500	60 억		668790	N	N	9334	N	00	N
15	20240627	110937	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	60600	-15100	5	-19.95	78257290300	1273987	43.87	62700	63700	59300	98400	53000	75700	61397.25	5.57	0	-191637	83633	79666	72333	68366	61033	81650	70350	60	22700	500	54500	100	1	12013380	7280	-14.56	4.23	12	10.60	-4162.00	14319.00	76300	20240626	-20.58	33250	20230823	82.26	76300	-20.58	20240626	34100	77.71	20240118	76300	-20.58	20240626	33250	82.26	20230823	1.67	N	194480	500	60 억		668790	N	N	9334	N	00	N
16	20240627	100937	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	60100	-15600	5	-20.61	67069449000	1088756	37.49	62700	63700	59300	98400	53000	75700	61567.43	5.57	0	-151157	83633	79666	72333	68366	61033	81650	70350	60	22700	500	54500	100	1	12013380	7220	-14.44	4.20	12	9.06	-4162.00	14319.00	76300	20240626	-21.23	33250	20230823	80.75	76300	-21.23	20240626	34100	76.25	20240118	76300	-21.23	20240626	33250	80.75	20230823	1.67	N	194480	500	60 억		668790	N	N	9334	N	00	N
17	20240627	090936	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	62200	-13500	5	-17.83	33881335400	543075	18.70	62700	63700	60100	98400	53000	75700	62322.52	5.57	0	-7755	83633	79666	72333	68366	61033	81650	70350	60	22700	500	54500	100	1	12013380	7472	-14.94	4.34	12	4.52	-4162.00	14319.00	76300	20240626	-18.48	33250	20230823	87.07	76300	-18.48	20240626	34100	82.40	20240118	76300	-18.48	20240626	33250	87.07	20230823	1.67	N	194480	500	60 억		668790	N	N	9334	N	00	N
18	20240626	160933	57	100.00	KSQ150	신고가	디지털컨텐츠	N	N	N	N		N	75700	17000	2	28.96	209473432600	2863996	1542.32	65800	76300	65000	76300	41100	58700	73136.86	4.79	0	96303	61633	60166	58533	57066	55433	60900	57800	60	17600	500	42260	100	1	12013380	9094	-18.19	5.29	12	23.84	-4162.00	14319.00	76300	20240626	-0.79	33250	20230823	127.67	76300	-0.79	20240626	34100	121.99	20240118	76300	-0.79	20240626	33250	127.67	20230823	1.68	N	194480	500	60 억		575583	N	N	9334	N	00	N
19	20240626	150937	57	100.00	KSQ150	신고가	디지털컨텐츠	N	N	N	N		N	76300	17600	1	29.98	205542148600	2812290	1514.48	65800	76300	65000	76300	41100	58700	73087.11	4.79	0	95772	61633	60166	58533	57066	55433	60900	57800	60	17600	500	42260	100	1	12013380	9166	-18.33	5.33	12	23.41	-4162.00	14319.00	76300	20240626	0.00	33250	20230823	129.47	76300	0.00	20240626	34100	123.75	20240118	76300	0.00	20240626	33250	129.47	20230823	1.68	N	194480	500	60 억		575583	N	N	249	N	00	N
20	20240626	140934	57	100.00	KSQ150	신고가	디지털컨텐츠	N	N	N	N		N	76200	17500	2	29.81	200024273300	2739948	1475.52	65800	76300	65000	76300	41100	58700	73002.95	4.79	0	90724	61633	60166	58533	57066	55433	60900	57800	60	17600	500	42260	100	1	12013380	9154	-18.31	5.32	12	22.81	-4162.00	14319.00	76300	20240626	-0.13	33250	20230823	129.17	76300	-0.13	20240626	34100	123.46	20240118	76300	-0.13	20240626	33250	129.17	20230823	1.68	N	194480	500	60 억		575583	N	N	249	N	00	N
21	20240626	130935	57	100.00	KSQ150	신고가	디지털컨텐츠	N	N	N	N		N	76300	17600	1	29.98	170919397900	2356787	1269.18	65800	76300	65000	76300	41100	58700	72522.21	4.79	0	117074	61633	60166	58533	57066	55433	60900	57800	60	17600	500	42260	100	1	12013380	9166	-18.33	5.33	12	19.62	-4162.00	14319.00	76300	20240626	0.00	33250	20230823	129.47	76300	0.00	20240626	34100	123.75	20240118	76300	0.00	20240626	33250	129.47	20230823	1.68	N	194480	500	60 억		575583	N	N	249	N	00	N
22	20240626	120934	57	100.00	KSQ150	신고가	디지털컨텐츠	N	N	N	N		N	74600	15900	2	27.09	152646933700	2114766	1138.84	65800	76300	65000	76300	41100	58700	72181.48	4.79	0	85254	61633	60166	58533	57066	55433	60900	57800	60	17600	500	42260	100	1	12013380	8962	-17.92	5.21	12	17.60	-4162.00	14319.00	76300	20240626	-2.23	33250	20230823	124.36	76300	-2.23	20240626	34100	118.77	20240118	76300	-2.23	20240626	33250	124.36	20230823	1.68	N	194480	500	60 억		575583	N	N	249	N	00	N
23	20240626	110935	57	100.00	KSQ150	신고가	디지털컨텐츠	N	N	N	N		N	70900	12200	2	20.78	128012707100	1780773	958.98	65800	76300	65000	76300	41100	58700	71886.03	4.79	0	48605	61633	60166	58533	57066	55433	60900	57800	60	17600	500	42260	100	1	12013380	8517	-17.04	4.95	12	14.82	-4162.00	14319.00	76300	20240626	-7.08	33250	20230823	113.23	76300	-7.08	20240626	34100	107.92	20240118	76300	-7.08	20240626	33250	113.23	20230823	1.68	N	194480	500	60 억		575583	N	N	249	N	00	N
24	20240626	100933	57	100.00	KSQ150	신고가	디지털컨텐츠	N	N	N	N		N	72100	13400	2	22.83	114699002100	1593002	857.86	65800	76300	65000	76300	41100	58700	72001.79	4.79	0	63849	61633	60166	58533	57066	55433	60900	57800	60	17600	500	42260	100	1	12013380	8662	-17.32	5.04	12	13.26	-4162.00	14319.00	76300	20240626	-5.50	33250	20230823	116.84	76300	-5.50	20240626	34100	111.44	20240118	76300	-5.50	20240626	33250	116.84	20230823	1.68	N	194480	500	60 억		575583	N	N	249	N	00	N
25	20240626	090935	57	100.00	KSQ150	신고가	디지털컨텐츠	N	N	N	N		N	72300	13600	2	23.17	28149663900	408471	219.97	65800	72300	65000	76300	41100	58700	68914.72	4.79	0	-1508	61633	60166	58533	57066	55433	60900	57800	60	17600	500	42260	100	1	12013380	8686	-17.37	5.05	12	3.40	-4162.00	14319.00	72300	20240626	0.00	33250	20230823	117.44	72300	0.00	20240626	34100	112.02	20240118	72300	0.00	20240626	33250	117.44	20230823	1.68	N	194480	500	60 억		575583	Y	N	249	N	00	N
26	20240625	160932	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58700	1400	2	2.44	10856162000	184068	82.27	57500	60000	56900	74400	40200	57300	58979.59	4.81	0	-3829	64766	61032	58566	54832	52366	59800	53600	60	17100	500	41250	100	1	12013380	7052	-14.10	4.10	12	1.53	-4162.00	14319.00	62300	20240624	-5.78	33250	20230823	76.54	62300	-5.78	20240624	34100	72.14	20240118	62300	-5.78	20240624	33250	76.54	20230823	1.64	N	194480	500	60 억		578354	N	N	249	N	00	N
27	20240625	150930	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	59000	1700	2	2.97	10044713900	170254	76.09	57500	60000	56900	74400	40200	57300	58998.67	4.81	0	-4365	64766	61032	58566	54832	52366	59800	53600	60	17100	500	41250	100	1	12013380	7088	-14.18	4.12	12	1.42	-4162.00	14319.00	62300	20240624	-5.30	33250	20230823	77.44	62300	-5.30	20240624	34100	73.02	20240118	62300	-5.30	20240624	33250	77.44	20230823	1.64	N	194480	500	60 억		578354	N	N	140	N	00	N
28	20240625	140933	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58900	1600	2	2.79	9086021600	153980	68.82	57500	60000	56900	74400	40200	57300	59008.10	4.81	0	-1138	64766	61032	58566	54832	52366	59800	53600	60	17100	500	41250	100	1	12013380	7076	-14.15	4.11	12	1.28	-4162.00	14319.00	62300	20240624	-5.46	33250	20230823	77.14	62300	-5.46	20240624	34100	72.73	20240118	62300	-5.46	20240624	33250	77.14	20230823	1.64	N	194480	500	60 억		578354	N	N	140	N	00	N
29	20240625	130934	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58900	1600	2	2.79	8208414500	139121	62.18	57500	60000	56900	74400	40200	57300	59002.31	4.81	0	4295	64766	61032	58566	54832	52366	59800	53600	60	17100	500	41250	100	1	12013380	7076	-14.15	4.11	12	1.16	-4162.00	14319.00	62300	20240624	-5.46	33250	20230823	77.14	62300	-5.46	20240624	34100	72.73	20240118	62300	-5.46	20240624	33250	77.14	20230823	1.64	N	194480	500	60 억		578354	N	N	140	N	00	N
30	20240625	120936	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	59200	1900	2	3.32	7603183300	128840	57.58	57500	60000	56900	74400	40200	57300	59012.96	4.81	0	5971	64766	61032	58566	54832	52366	59800	53600	60	17100	500	41250	100	1	12013380	7112	-14.22	4.13	12	1.07	-4162.00	14319.00	62300	20240624	-4.98	33250	20230823	78.05	62300	-4.98	20240624	34100	73.61	20240118	62300	-4.98	20240624	33250	78.05	20230823	1.64	N	194480	500	60 억		578354	N	N	140	N	00	N
31	20240625	110934	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	59100	1800	2	3.14	6399971800	108610	48.54	57500	60000	56900	74400	40200	57300	58926.58	4.81	0	8923	64766	61032	58566	54832	52366	59800	53600	60	17100	500	41250	100	1	12013380	7100	-14.20	4.13	12	0.90	-4162.00	14319.00	62300	20240624	-5.14	33250	20230823	77.74	62300	-5.14	20240624	34100	73.31	20240118	62300	-5.14	20240624	33250	77.74	20230823	1.64	N	194480	500	60 억		578354	N	N	140	N	00	N
32	20240625	100932	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	59600	2300	2	4.01	4499825200	76297	34.10	57500	60000	56900	74400	40200	57300	58978.34	4.81	0	8643	64766	61032	58566	54832	52366	59800	53600	60	17100	500	41250	100	1	12013380	7160	-14.32	4.16	12	0.64	-4162.00	14319.00	62300	20240624	-4.33	33250	20230823	79.25	62300	-4.33	20240624	34100	74.78	20240118	62300	-4.33	20240624	33250	79.25	20230823	1.64	N	194480	500	60 억		578354	N	N	140	N	00	N
33	20240625	090933	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	57700	400	2	0.70	472702700	8194	3.66	57500	58400	56900	74400	40200	57300	57690.17	4.81	0	-1110	64766	61032	58566	54832	52366	59800	53600	60	17100	500	41250	100	1	12013380	6932	-13.86	4.03	12	0.07	-4162.00	14319.00	62300	20240624	-7.38	33250	20230823	73.53	62300	-7.38	20240624	34100	69.21	20240118	62300	-7.38	20240624	33250	73.53	20230823	1.64	N	194480	500	60 억		578354	N	N	140	N	00	N
34	20240624	160929	57	100.00	KSQ150	신고가	디지털컨텐츠	N	N	N	N		N	57300	-900	5	-1.55	13030049800	222034	206.29	59100	62300	56100	75600	40800	58200	58686.49	4.96	0	-21022	60266	59232	58366	57332	56466	58800	56900	60	17400	500	41900	100	1	12013380	6884	-13.77	4.00	12	1.85	-4162.00	14319.00	62300	20240624	-8.03	33250	20230823	72.33	62300	-8.03	20240624	34100	68.04	20240118	62300	-8.03	20240624	33250	72.33	20230823	1.69	N	194480	500	60 억		595377	N	N	140	N	00	N
35	20240624	150929	57	100.00	KSQ150	신고가	디지털컨텐츠	N	N	N	N		N	57100	-1100	5	-1.89	12803331200	218067	202.60	59100	62300	56100	75600	40800	58200	58712.83	4.96	0	-21699	60266	59232	58366	57332	56466	58800	56900	60	17400	500	41900	100	1	12013380	6860	-13.72	3.99	12	1.82	-4162.00	14319.00	62300	20240624	-8.35	33250	20230823	71.73	62300	-8.35	20240624	34100	67.45	20240118	62300	-8.35	20240624	33250	71.73	20230823	1.69	N	194480	500	60 억		595377	N	N	272	N	00	N
36	20240624	140930	57	100.00	KSQ150	신고가	디지털컨텐츠	N	N	N	N		N	56400	-1800	5	-3.09	11431667900	193991	180.23	59100	62300	56100	75600	40800	58200	58928.86	4.96	0	-19544	60266	59232	58366	57332	56466	58800	56900	60	17400	500	41900	100	1	12013380	6776	-13.55	3.94	12	1.61	-4162.00	14319.00	62300	20240624	-9.47	33250	20230823	69.62	62300	-9.47	20240624	34100	65.40	20240118	62300	-9.47	20240624	33250	69.62	20230823	1.69	N	194480	500	60 억		595377	N	N	272	N	00	N
37	20240624	130928	57	100.00	KSQ150	신고가	디지털컨텐츠	N	N	N	N		N	56500	-1700	5	-2.92	10767866100	182227	169.30	59100	62300	56100	75600	40800	58200	59090.40	4.96	0	-23846	60266	59232	58366	57332	56466	58800	56900	60	17400	500	41900	100	1	12013380	6788	-13.58	3.95	12	1.52	-4162.00	14319.00	62300	20240624	-9.31	33250	20230823	69.92	62300	-9.31	20240624	34100	65.69	20240118	62300	-9.31	20240624	33250	69.92	20230823	1.69	N	194480	500	60 억		595377	N	N	272	N	00	N
38	20240624	120929	57	100.00	KSQ150	신고가	디지털컨텐츠	N	N	N	N		N	56600	-1600	5	-2.75	10184400600	171888	159.70	59100	62300	56300	75600	40800	58200	59250.21	4.96	0	-25704	60266	59232	58366	57332	56466	58800	56900	60	17400	500	41900	100	1	12013380	6800	-13.60	3.95	12	1.43	-4162.00	14319.00	62300	20240624	-9.15	33250	20230823	70.23	62300	-9.15	20240624	34100	65.98	20240118	62300	-9.15	20240624	33250	70.23	20230823	1.69	N	194480	500	60 억		595377	N	N	272	N	00	N
39	20240624	110932	57	100.00	KSQ150	신고가	디지털컨텐츠	N	N	N	N		N	56500	-1700	5	-2.92	9235642600	155112	144.11	59100	62300	56500	75600	40800	58200	59541.77	4.96	0	-25685	60266	59232	58366	57332	56466	58800	56900	60	17400	500	41900	100	1	12013380	6788	-13.58	3.95	12	1.29	-4162.00	14319.00	62300	20240624	-9.31	33250	20230823	69.92	62300	-9.31	20240624	34100	65.69	20240118	62300	-9.31	20240624	33250	69.92	20230823	1.69	N	194480	500	60 억		595377	N	N	272	N	00	N
40	20240624	100930	57	100.00	KSQ150	신고가	디지털컨텐츠	N	N	N	N		N	57800	-400	5	-0.69	8143924700	136000	126.36	59100	62300	56900	75600	40800	58200	59881.80	4.96	0	-21983	60266	59232	58366	57332	56466	58800	56900	60	17400	500	41900	100	1	12013380	6944	-13.89	4.04	12	1.13	-4162.00	14319.00	62300	20240624	-7.22	33250	20230823	73.83	62300	-7.22	20240624	34100	69.50	20240118	62300	-7.22	20240624	33250	73.83	20230823	1.69	N	194480	500	60 억		595377	N	N	272	N	00	N
41	20240624	090930	57	100.00	KSQ150	신고가	디지털컨텐츠	N	N	N	N		N	60300	2100	2	3.61	4275317300	69964	65.00	59100	62300	58200	75600	40800	58200	61107.39	4.96	0	-3888	60266	59232	58366	57332	56466	58800	56900	60	17400	500	41900	100	1	12013380	7244	-14.49	4.21	12	0.58	-4162.00	14319.00	62300	20240624	-3.21	33250	20230823	81.35	62300	-3.21	20240624	34100	76.83	20240118	62300	-3.21	20240624	33250	81.35	20230823	1.69	N	194480	500	60 억		595377	N	N	272	N	00	N
42	20240621	160859	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58200	-1500	5	-2.51	6170123400	106025	58.60	59200	59400	57500	77600	41800	59700	58194.84	5.10	0	-18801	63033	61366	58933	57266	54833	62200	58100	60	17900	500	42980	100	1	12013380	6992	-13.98	4.06	12	0.88	-4162.00	14319.00	61200	20240514	-4.90	33250	20230823	75.04	61200	-4.90	20240514	34100	70.67	20240118	61200	-4.90	20240514	33250	75.04	20230823	1.75	N	194480	500	60 억		612379	N	N	272	N	00	N
43	20240621	150859	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58100	-1600	5	-2.68	5688714000	97720	54.01	59200	59400	57500	77600	41800	59700	58214.29	5.10	0	-18987	63033	61366	58933	57266	54833	62200	58100	60	17900	500	42980	100	1	12013380	6980	-13.96	4.06	12	0.81	-4162.00	14319.00	61200	20240514	-5.07	33250	20230823	74.74	61200	-5.07	20240514	34100	70.38	20240118	61200	-5.07	20240514	33250	74.74	20230823	1.75	N	194480	500	60 억		612379	N	N	217	N	00	N
44	20240621	140858	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58500	-1200	5	-2.01	4787384700	82188	45.42	59200	59400	57500	77600	41800	59700	58249.03	5.10	0	-14501	63033	61366	58933	57266	54833	62200	58100	60	17900	500	42980	100	1	12013380	7028	-14.06	4.09	12	0.68	-4162.00	14319.00	61200	20240514	-4.41	33250	20230823	75.94	61200	-4.41	20240514	34100	71.55	20240118	61200	-4.41	20240514	33250	75.94	20230823	1.75	N	194480	500	60 억		612379	N	N	217	N	00	N
45	20240621	130859	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58800	-900	5	-1.51	4302603600	73925	40.86	59200	59400	57500	77600	41800	59700	58202.10	5.10	0	-11365	63033	61366	58933	57266	54833	62200	58100	60	17900	500	42980	100	1	12013380	7064	-14.13	4.11	12	0.62	-4162.00	14319.00	61200	20240514	-3.92	33250	20230823	76.84	61200	-3.92	20240514	34100	72.43	20240118	61200	-3.92	20240514	33250	76.84	20230823	1.75	N	194480	500	60 억		612379	N	N	217	N	00	N
46	20240621	120902	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58600	-1100	5	-1.84	3850094700	66236	36.61	59200	59400	57500	77600	41800	59700	58126.71	5.10	0	-8722	63033	61366	58933	57266	54833	62200	58100	60	17900	500	42980	100	1	12013380	7040	-14.08	4.09	12	0.55	-4162.00	14319.00	61200	20240514	-4.25	33250	20230823	76.24	61200	-4.25	20240514	34100	71.85	20240118	61200	-4.25	20240514	33250	76.24	20230823	1.75	N	194480	500	60 억		612379	N	N	217	N	00	N
47	20240621	110859	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58100	-1600	5	-2.68	3044638900	52467	29.00	59200	59400	57500	77600	41800	59700	58029.31	5.10	0	-7057	63033	61366	58933	57266	54833	62200	58100	60	17900	500	42980	100	1	12013380	6980	-13.96	4.06	12	0.44	-4162.00	14319.00	61200	20240514	-5.07	33250	20230823	74.74	61200	-5.07	20240514	34100	70.38	20240118	61200	-5.07	20240514	33250	74.74	20230823	1.75	N	194480	500	60 억		612379	N	N	217	N	00	N
48	20240621	100857	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58200	-1500	5	-2.51	2107298800	36248	20.03	59200	59400	57500	77600	41800	59700	58135.20	5.10	0	-3652	63033	61366	58933	57266	54833	62200	58100	60	17900	500	42980	100	1	12013380	6992	-13.98	4.06	12	0.30	-4162.00	14319.00	61200	20240514	-4.90	33250	20230823	75.04	61200	-4.90	20240514	34100	70.67	20240118	61200	-4.90	20240514	33250	75.04	20230823	1.75	N	194480	500	60 억		612379	N	N	217	N	00	N
49	20240621	090902	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	59000	-700	5	-1.17	301805800	5119	2.83	59200	59400	58300	77600	41800	59700	58956.65	5.10	0	-970	63033	61366	58933	57266	54833	62200	58100	60	17900	500	42980	100	1	12013380	7088	-14.18	4.12	12	0.04	-4162.00	14319.00	61200	20240514	-3.59	33250	20230823	77.44	61200	-3.59	20240514	34100	73.02	20240118	61200	-3.59	20240514	33250	77.44	20230823	1.75	N	194480	500	60 억		612379	N	N	217	N	00	N
50	20240620	160855	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	59700	3200	2	5.66	10629963100	179467	73.99	56700	60600	56500	73400	39600	56500	59230.72	4.94	0	19932	60366	58432	57166	55232	53966	57800	54600	60	16900	500	40680	100	1	12013380	7172	-14.34	4.17	12	1.49	-4162.00	14319.00	61200	20240514	-2.45	33250	20230823	79.55	61200	-2.45	20240514	34100	75.07	20240118	61200	-2.45	20240514	33250	79.55	20230823	1.81	N	194480	500	60 억		592942	N	N	217	N	00	N
51	20240620	150856	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	59100	2600	2	4.60	10119680100	170868	70.44	56700	60600	56500	73400	39600	56500	59225.13	4.94	0	17134	60366	58432	57166	55232	53966	57800	54600	60	16900	500	40680	100	1	12013380	7100	-14.20	4.13	12	1.42	-4162.00	14319.00	61200	20240514	-3.43	33250	20230823	77.74	61200	-3.43	20240514	34100	73.31	20240118	61200	-3.43	20240514	33250	77.74	20230823	1.81	N	194480	500	60 억		592942	N	N	436	N	00	N
52	20240620	140857	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	59500	3000	2	5.31	8862801500	149662	61.70	56700	60600	56500	73400	39600	56500	59218.78	4.94	0	17034	60366	58432	57166	55232	53966	57800	54600	60	16900	500	40680	100	1	12013380	7148	-14.30	4.16	12	1.25	-4162.00	14319.00	61200	20240514	-2.78	33250	20230823	78.95	61200	-2.78	20240514	34100	74.49	20240118	61200	-2.78	20240514	33250	78.95	20230823	1.81	N	194480	500	60 억		592942	N	N	436	N	00	N
53	20240620	130857	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	59500	3000	2	5.31	7966039300	134642	55.51	56700	60600	56500	73400	39600	56500	59164.59	4.94	0	16131	60366	58432	57166	55232	53966	57800	54600	60	16900	500	40680	100	1	12013380	7148	-14.30	4.16	12	1.12	-4162.00	14319.00	61200	20240514	-2.78	33250	20230823	78.95	61200	-2.78	20240514	34100	74.49	20240118	61200	-2.78	20240514	33250	78.95	20230823	1.81	N	194480	500	60 억		592942	N	N	436	N	00	N
54	20240620	120855	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	59700	3200	2	5.66	6841328700	115867	47.77	56700	60600	56500	73400	39600	56500	59044.67	4.94	0	13884	60366	58432	57166	55232	53966	57800	54600	60	16900	500	40680	100	1	12013380	7172	-14.34	4.17	12	0.96	-4162.00	14319.00	61200	20240514	-2.45	33250	20230823	79.55	61200	-2.45	20240514	34100	75.07	20240118	61200	-2.45	20240514	33250	79.55	20230823	1.81	N	194480	500	60 억		592942	N	N	436	N	00	N
55	20240620	110858	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	59000	2500	2	4.42	3990988800	68284	28.15	56700	59200	56500	73400	39600	56500	58446.91	4.94	0	12963	60366	58432	57166	55232	53966	57800	54600	60	16900	500	40680	100	1	12013380	7088	-14.18	4.12	12	0.57	-4162.00	14319.00	61200	20240514	-3.59	33250	20230823	77.44	61200	-3.59	20240514	34100	73.02	20240118	61200	-3.59	20240514	33250	77.44	20230823	1.81	N	194480	500	60 억		592942	N	N	436	N	00	N
56	20240620	100855	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58800	2300	2	4.07	2976551000	51078	21.06	56700	59100	56500	73400	39600	56500	58274.62	4.94	0	13352	60366	58432	57166	55232	53966	57800	54600	60	16900	500	40680	100	1	12013380	7064	-14.13	4.11	12	0.43	-4162.00	14319.00	61200	20240514	-3.92	33250	20230823	76.84	61200	-3.92	20240514	34100	72.43	20240118	61200	-3.92	20240514	33250	76.84	20230823	1.81	N	194480	500	60 억		592942	N	N	436	N	00	N
57	20240620	090901	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	57400	900	2	1.59	381403700	6644	2.74	56700	57700	56500	73400	39600	56500	57405.73	4.94	0	-537	60366	58432	57166	55232	53966	57800	54600	60	16900	500	40680	100	1	12013380	6896	-13.79	4.01	12	0.06	-4162.00	14319.00	61200	20240514	-6.21	33250	20230823	72.63	61200	-6.21	20240514	34100	68.33	20240118	61200	-6.21	20240514	33250	72.63	20230823	1.81	N	194480	500	60 억		592942	N	N	436	N	00	N
58	20240619	160852	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56500	-3300	5	-5.52	13777771200	241953	110.98	59100	59100	55900	77700	41900	59800	56938.07	5.18	0	-31445	63000	61400	59200	57600	55400	62200	58400	60	17900	500	43050	100	1	12013380	6788	-13.58	3.95	12	2.01	-4162.00	14319.00	61200	20240514	-7.68	33250	20230823	69.92	61200	-7.68	20240514	34100	65.69	20240118	61200	-7.68	20240514	33250	69.92	20230823	2.00	N	194480	500	60 억		622554	N	N	436	N	00	N
59	20240619	150851	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56700	-3100	5	-5.18	13267844600	232981	106.86	59100	59100	55900	77700	41900	59800	56941.71	5.18	0	-29493	63000	61400	59200	57600	55400	62200	58400	60	17900	500	43050	100	1	12013380	6812	-13.62	3.96	12	1.94	-4162.00	14319.00	61200	20240514	-7.35	33250	20230823	70.53	61200	-7.35	20240514	34100	66.28	20240118	61200	-7.35	20240514	33250	70.53	20230823	2.00	N	194480	500	60 억		622554	N	N	447	N	00	N
60	20240619	140859	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56700	-3100	5	-5.18	11788123200	206942	94.92	59100	59100	55900	77700	41900	59800	56956.16	5.18	0	-29862	63000	61400	59200	57600	55400	62200	58400	60	17900	500	43050	100	1	12013380	6812	-13.62	3.96	12	1.72	-4162.00	14319.00	61200	20240514	-7.35	33250	20230823	70.53	61200	-7.35	20240514	34100	66.28	20240118	61200	-7.35	20240514	33250	70.53	20230823	2.00	N	194480	500	60 억		622554	N	N	447	N	00	N
61	20240619	130848	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56600	-3200	5	-5.35	10603911600	186080	85.35	59100	59100	55900	77700	41900	59800	56977.76	5.18	0	-29991	63000	61400	59200	57600	55400	62200	58400	60	17900	500	43050	100	1	12013380	6800	-13.60	3.95	12	1.55	-4162.00	14319.00	61200	20240514	-7.52	33250	20230823	70.23	61200	-7.52	20240514	34100	65.98	20240118	61200	-7.52	20240514	33250	70.23	20230823	2.00	N	194480	500	60 억		622554	N	N	447	N	00	N
62	20240619	120850	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56500	-3300	5	-5.52	9213228300	161558	74.10	59100	59100	55900	77700	41900	59800	57018.28	5.18	0	-30236	63000	61400	59200	57600	55400	62200	58400	60	17900	500	43050	100	1	12013380	6788	-13.58	3.95	12	1.34	-4162.00	14319.00	61200	20240514	-7.68	33250	20230823	69.92	61200	-7.68	20240514	34100	65.69	20240118	61200	-7.68	20240514	33250	69.92	20230823	2.00	N	194480	500	60 억		622554	N	N	447	N	00	N
63	20240619	110853	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56500	-3300	5	-5.52	7773023900	136004	62.38	59100	59100	55900	77700	41900	59800	57142.59	5.18	0	-28339	63000	61400	59200	57600	55400	62200	58400	60	17900	500	43050	100	1	12013380	6788	-13.58	3.95	12	1.13	-4162.00	14319.00	61200	20240514	-7.68	33250	20230823	69.92	61200	-7.68	20240514	34100	65.69	20240118	61200	-7.68	20240514	33250	69.92	20230823	2.00	N	194480	500	60 억		622554	N	N	447	N	00	N
64	20240619	100854	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56100	-3700	5	-6.19	5106501300	88984	40.82	59100	59100	56000	77700	41900	59800	57372.33	5.18	0	-12331	63000	61400	59200	57600	55400	62200	58400	60	17900	500	43050	100	1	12013380	6740	-13.48	3.92	12	0.74	-4162.00	14319.00	61200	20240514	-8.33	33250	20230823	68.72	61200	-8.33	20240514	34100	64.52	20240118	61200	-8.33	20240514	33250	68.72	20230823	2.00	N	194480	500	60 억		622554	N	N	447	N	00	N
65	20240619	090900	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	57600	-2200	5	-3.68	1283716700	22030	10.10	59100	59100	57500	77700	41900	59800	58233.76	5.18	0	-5005	63000	61400	59200	57600	55400	62200	58400	60	17900	500	43050	100	1	12013380	6920	-13.84	4.02	12	0.18	-4162.00	14319.00	61200	20240514	-5.88	33250	20230823	73.23	61200	-5.88	20240514	34100	68.91	20240118	61200	-5.88	20240514	33250	73.23	20230823	2.00	N	194480	500	60 억		622554	N	N	447	N	00	N
66	20240618	160848	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	59800	1300	2	2.22	12792985600	217202	57.33	58300	60800	57000	76000	41000	58500	58897.67	5.23	0	-8439	62233	60366	57233	55366	52233	61300	56300	60	17500	500	42120	100	1	12013380	7184	-14.37	4.18	12	1.81	-4162.00	14319.00	61200	20240514	-2.29	33250	20230823	79.85	61200	-2.29	20240514	34100	75.37	20240118	61200	-2.29	20240514	33250	79.85	20230823	1.97	N	194480	500	60 억		627889	N	N	447	N	00	N
67	20240618	150846	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	59400	900	2	1.54	12220940300	207597	54.80	58300	60800	57000	76000	41000	58500	58868.83	5.23	0	-9660	62233	60366	57233	55366	52233	61300	56300	60	17500	500	42120	100	1	12013380	7136	-14.27	4.15	12	1.73	-4162.00	14319.00	61200	20240514	-2.94	33250	20230823	78.65	61200	-2.94	20240514	34100	74.19	20240118	61200	-2.94	20240514	33250	78.65	20230823	1.97	N	194480	500	60 억		627889	N	N	328	N	00	N
68	20240618	140849	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	60500	2000	2	3.42	10195825100	173679	45.84	58300	60600	57000	76000	41000	58500	58705.16	5.23	0	-11863	62233	60366	57233	55366	52233	61300	56300	60	17500	500	42120	100	1	12013380	7268	-14.54	4.23	12	1.45	-4162.00	14319.00	61200	20240514	-1.14	33250	20230823	81.95	61200	-1.14	20240514	34100	77.42	20240118	61200	-1.14	20240514	33250	81.95	20230823	1.97	N	194480	500	60 억		627889	N	N	328	N	00	N
69	20240618	130852	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58700	200	2	0.34	7485187500	128233	33.85	58300	59600	57000	76000	41000	58500	58371.63	5.23	0	-19157	62233	60366	57233	55366	52233	61300	56300	60	17500	500	42120	100	1	12013380	7052	-14.10	4.10	12	1.07	-4162.00	14319.00	61200	20240514	-4.08	33250	20230823	76.54	61200	-4.08	20240514	34100	72.14	20240118	61200	-4.08	20240514	33250	76.54	20230823	1.97	N	194480	500	60 억		627889	N	N	328	N	00	N
70	20240618	120851	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58700	200	2	0.34	6525835900	111933	29.55	58300	59600	57000	76000	41000	58500	58301.02	5.23	0	-18985	62233	60366	57233	55366	52233	61300	56300	60	17500	500	42120	100	1	12013380	7052	-14.10	4.10	12	0.93	-4162.00	14319.00	61200	20240514	-4.08	33250	20230823	76.54	61200	-4.08	20240514	34100	72.14	20240118	61200	-4.08	20240514	33250	76.54	20230823	1.97	N	194480	500	60 억		627889	N	N	328	N	00	N
71	20240618	110849	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	59100	600	2	1.03	5609749600	96344	25.43	58300	59600	57000	76000	41000	58500	58225.85	5.23	0	-17002	62233	60366	57233	55366	52233	61300	56300	60	17500	500	42120	100	1	12013380	7100	-14.20	4.13	12	0.80	-4162.00	14319.00	61200	20240514	-3.43	33250	20230823	77.74	61200	-3.43	20240514	34100	73.31	20240118	61200	-3.43	20240514	33250	77.74	20230823	1.97	N	194480	500	60 억		627889	N	N	328	N	00	N
72	20240618	100847	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58300	-200	5	-0.34	4220510000	72669	19.18	58300	59600	57000	76000	41000	58500	58077.74	5.23	0	-19096	62233	60366	57233	55366	52233	61300	56300	60	17500	500	42120	100	1	12013380	7004	-14.01	4.07	12	0.60	-4162.00	14319.00	61200	20240514	-4.74	33250	20230823	75.34	61200	-4.74	20240514	34100	70.97	20240118	61200	-4.74	20240514	33250	75.34	20230823	1.97	N	194480	500	60 억		627889	N	N	328	N	00	N
73	20240618	090857	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	57400	-1100	5	-1.88	1091206400	18923	4.99	58300	58300	57000	76000	41000	58500	57659.44	5.23	0	-6942	62233	60366	57233	55366	52233	61300	56300	60	17500	500	42120	100	1	12013380	6896	-13.79	4.01	12	0.16	-4162.00	14319.00	61200	20240514	-6.21	33250	20230823	72.63	61200	-6.21	20240514	34100	68.33	20240118	61200	-6.21	20240514	33250	72.63	20230823	1.97	N	194480	500	60 억		627889	N	N	328	N	00	N
74	20240617	160841	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58500	5900	2	11.22	21610316500	377577	345.29	54500	59100	54100	68300	36900	52600	57233.00	4.45	0	97938	54866	53732	52066	50932	49266	54300	51500	60	15700	500	37870	100	1	12013380	7028	-14.06	4.09	12	3.14	-4162.00	14319.00	61200	20240514	-4.41	33250	20230823	75.94	61200	-4.41	20240514	34100	71.55	20240118	61200	-4.41	20240514	33250	75.94	20230823	1.91	N	194480	500	60 억		534805	N	N	328	N	00	N
75	20240617	150848	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58400	5800	2	11.03	20872205400	364938	333.73	54500	59100	54100	68300	36900	52600	57194.03	4.45	0	94088	54866	53732	52066	50932	49266	54300	51500	60	15700	500	37870	100	1	12013380	7016	-14.03	4.08	12	3.04	-4162.00	14319.00	61200	20240514	-4.58	33250	20230823	75.64	61200	-4.58	20240514	34100	71.26	20240118	61200	-4.58	20240514	33250	75.64	20230823	1.91	N	194480	500	60 억		534805	N	N	102	N	00	N
76	20240617	140839	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58300	5700	2	10.84	18984055900	332489	304.05	54500	59100	54100	68300	36900	52600	57097.00	4.45	0	82412	54866	53732	52066	50932	49266	54300	51500	60	15700	500	37870	100	1	12013380	7004	-14.01	4.07	12	2.77	-4162.00	14319.00	61200	20240514	-4.74	33250	20230823	75.34	61200	-4.74	20240514	34100	70.97	20240118	61200	-4.74	20240514	33250	75.34	20230823	1.91	N	194480	500	60 억		534805	N	N	102	N	00	N
77	20240617	130839	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58100	5500	2	10.46	17567062600	308188	281.83	54500	59100	54100	68300	36900	52600	57001.34	4.45	0	74859	54866	53732	52066	50932	49266	54300	51500	60	15700	500	37870	100	1	12013380	6980	-13.96	4.06	12	2.57	-4162.00	14319.00	61200	20240514	-5.07	33250	20230823	74.74	61200	-5.07	20240514	34100	70.38	20240118	61200	-5.07	20240514	33250	74.74	20230823	1.91	N	194480	500	60 억		534805	N	N	102	N	00	N
78	20240617	120840	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	57900	5300	2	10.08	14239421500	251243	229.76	54500	58300	54100	68300	36900	52600	56676.14	4.45	0	61583	54866	53732	52066	50932	49266	54300	51500	60	15700	500	37870	100	1	12013380	6956	-13.91	4.04	12	2.09	-4162.00	14319.00	61200	20240514	-5.39	33250	20230823	74.14	61200	-5.39	20240514	34100	69.79	20240118	61200	-5.39	20240514	33250	74.14	20230823	1.91	N	194480	500	60 억		534805	N	N	102	N	00	N
79	20240617	110833	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	57400	4800	2	9.13	13028786100	230244	210.55	54500	58300	54100	68300	36900	52600	56587.12	4.45	0	60588	54866	53732	52066	50932	49266	54300	51500	60	15700	500	37870	100	1	12013380	6896	-13.79	4.01	12	1.92	-4162.00	14319.00	61200	20240514	-6.21	33250	20230823	72.63	61200	-6.21	20240514	34100	68.33	20240118	61200	-6.21	20240514	33250	72.63	20230823	1.91	N	194480	500	60 억		534805	N	N	102	N	00	N
80	20240617	100834	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	57700	5100	2	9.70	10540437600	186945	170.96	54500	58100	54100	68300	36900	52600	56382.86	4.45	0	48692	54866	53732	52066	50932	49266	54300	51500	60	15700	500	37870	100	1	12013380	6932	-13.86	4.03	12	1.56	-4162.00	14319.00	61200	20240514	-5.72	33250	20230823	73.53	61200	-5.72	20240514	34100	69.21	20240118	61200	-5.72	20240514	33250	73.53	20230823	1.91	N	194480	500	60 억		534805	N	N	102	N	00	N
81	20240617	090839	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	55500	2900	2	5.51	2565828600	46387	42.42	54500	56400	54100	68300	36900	52600	55314.41	4.45	0	12588	54866	53732	52066	50932	49266	54300	51500	60	15700	500	37870	100	1	12013380	6667	-13.33	3.88	12	0.39	-4162.00	14319.00	61200	20240514	-9.31	33250	20230823	66.92	61200	-9.31	20240514	34100	62.76	20240118	61200	-9.31	20240514	33250	66.92	20230823	1.91	N	194480	500	60 억		534805	N	N	102	N	00	N
82	20240614	160723	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52600	1400	2	2.73	5638589800	108896	137.67	51400	53200	50400	66500	35900	51200	51778.46	4.31	0	18015	53866	52532	51766	50432	49666	52150	50050	60	15300	500	36860	100	1	12013380	6319	-12.64	3.67	12	0.91	-4162.00	14319.00	61200	20240514	-14.05	33250	20230823	58.20	61200	-14.05	20240514	34100	54.25	20240118	61200	-14.05	20240514	33250	58.20	20230823	1.97	N	194480	500	60 억		518219	N	N	102	N	00	N
83	20240614	150726	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52600	1400	2	2.73	5298042100	102396	129.45	51400	53200	50400	66500	35900	51200	51740.77	4.31	0	17302	53866	52532	51766	50432	49666	52150	50050	60	15300	500	36860	100	1	12013380	6319	-12.64	3.67	12	0.85	-4162.00	14319.00	61200	20240514	-14.05	33250	20230823	58.20	61200	-14.05	20240514	34100	54.25	20240118	61200	-14.05	20240514	33250	58.20	20230823	1.97	N	194480	500	60 억		518219	N	N	207	N	00	N
84	20240614	140725	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52500	1300	2	2.54	4791053600	92743	117.25	51400	53200	50400	66500	35900	51200	51659.51	4.31	0	13613	53866	52532	51766	50432	49666	52150	50050	60	15300	500	36860	100	1	12013380	6307	-12.61	3.67	12	0.77	-4162.00	14319.00	61200	20240514	-14.22	33250	20230823	57.89	61200	-14.22	20240514	34100	53.96	20240118	61200	-14.22	20240514	33250	57.89	20230823	1.97	N	194480	500	60 억		518219	N	N	207	N	00	N
85	20240614	130728	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52600	1400	2	2.73	4399031700	85284	107.82	51400	53200	50400	66500	35900	51200	51581.02	4.31	0	9597	53866	52532	51766	50432	49666	52150	50050	60	15300	500	36860	100	1	12013380	6319	-12.64	3.67	12	0.71	-4162.00	14319.00	61200	20240514	-14.05	33250	20230823	58.20	61200	-14.05	20240514	34100	54.25	20240118	61200	-14.05	20240514	33250	58.20	20230823	1.97	N	194480	500	60 억		518219	N	N	207	N	00	N
86	20240614	120729	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52700	1500	2	2.93	4022524400	78148	98.80	51400	53200	50400	66500	35900	51200	51473.19	4.31	0	4964	53866	52532	51766	50432	49666	52150	50050	60	15300	500	36860	100	1	12013380	6331	-12.66	3.68	12	0.65	-4162.00	14319.00	61200	20240514	-13.89	33250	20230823	58.50	61200	-13.89	20240514	34100	54.55	20240118	61200	-13.89	20240514	33250	58.50	20230823	1.97	N	194480	500	60 억		518219	N	N	207	N	00	N
87	20240614	110824	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	50900	-300	5	-0.59	2903429900	56780	71.78	51400	52600	50400	66500	35900	51200	51134.72	4.31	0	-455	53866	52532	51766	50432	49666	52150	50050	60	15300	500	36860	100	1	12013380	6115	-12.23	3.55	12	0.47	-4162.00	14319.00	61200	20240514	-16.83	33250	20230823	53.08	61200	-16.83	20240514	34100	49.27	20240118	61200	-16.83	20240514	33250	53.08	20230823	1.97	N	194480	500	60 억		518219	N	N	207	N	00	N
88	20240614	100823	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	50800	-400	5	-0.78	1234038500	23911	30.23	51400	52600	50600	66500	35900	51200	51609.83	4.31	0	-1676	53866	52532	51766	50432	49666	52150	50050	60	15300	500	36860	100	1	12013380	6103	-12.21	3.55	12	0.20	-4162.00	14319.00	61200	20240514	-16.99	33250	20230823	52.78	61200	-16.99	20240514	34100	48.97	20240118	61200	-16.99	20240514	33250	52.78	20230823	1.97	N	194480	500	60 억		518219	N	N	207	N	00	N
89	20240614	090828	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52000	800	2	1.56	286476600	5515	6.97	51400	52500	51300	66500	35900	51200	51946.34	4.31	0	-345	53866	52532	51766	50432	49666	52150	50050	60	15300	500	36860	100	1	12013380	6247	-12.49	3.63	12	0.05	-4162.00	14319.00	61200	20240514	-15.03	33250	20230823	56.39	61200	-15.03	20240514	34100	52.49	20240118	61200	-15.03	20240514	33250	56.39	20230823	1.97	N	194480	500	60 억		518219	N	N	207	N	00	N
90	20240613	160816	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51200	-1500	5	-2.85	4024484700	77835	126.82	52800	53100	51000	68500	36900	52700	51708.62	4.37	0	-23194	55033	53866	52733	51566	50433	54450	52150	60	15800	500	37940	100	1	12013380	6151	-12.30	3.58	12	0.65	-4162.00	14319.00	61200	20240514	-16.34	33250	20230823	53.98	61200	-16.34	20240514	34100	50.15	20240118	61200	-16.34	20240514	33250	53.98	20230823	1.97	N	194480	500	60 억		524690	N	N	207	N	00	N
91	20240613	150829	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51600	-1100	5	-2.09	2957777900	57015	92.89	52800	53100	51000	68500	36900	52700	51877.19	4.37	0	-9621	55033	53866	52733	51566	50433	54450	52150	60	15800	500	37940	100	1	12013380	6199	-12.40	3.60	12	0.47	-4162.00	14319.00	61200	20240514	-15.69	33250	20230823	55.19	61200	-15.69	20240514	34100	51.32	20240118	61200	-15.69	20240514	33250	55.19	20230823	1.97	N	194480	500	60 억		524690	N	N	123	N	00	N
92	20240613	140821	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51500	-1200	5	-2.28	2486423400	47850	77.96	52800	53100	51000	68500	36900	52700	51962.87	4.37	0	-8749	55033	53866	52733	51566	50433	54450	52150	60	15800	500	37940	100	1	12013380	6187	-12.37	3.60	12	0.40	-4162.00	14319.00	61200	20240514	-15.85	33250	20230823	54.89	61200	-15.85	20240514	34100	51.03	20240118	61200	-15.85	20240514	33250	54.89	20230823	1.97	N	194480	500	60 억		524690	N	N	123	N	00	N
93	20240613	130821	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51600	-1100	5	-2.09	1734540000	33223	54.13	52800	53100	51500	68500	36900	52700	52209.01	4.37	0	-7122	55033	53866	52733	51566	50433	54450	52150	60	15800	500	37940	100	1	12013380	6199	-12.40	3.60	12	0.28	-4162.00	14319.00	61200	20240514	-15.69	33250	20230823	55.19	61200	-15.69	20240514	34100	51.32	20240118	61200	-15.69	20240514	33250	55.19	20230823	1.97	N	194480	500	60 억		524690	N	N	123	N	00	N
94	20240613	120823	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52100	-600	5	-1.14	1217130500	23232	37.85	52800	53100	51800	68500	36900	52700	52390.26	4.37	0	-4336	55033	53866	52733	51566	50433	54450	52150	60	15800	500	37940	100	1	12013380	6259	-12.52	3.64	12	0.19	-4162.00	14319.00	61200	20240514	-14.87	33250	20230823	56.69	61200	-14.87	20240514	34100	52.79	20240118	61200	-14.87	20240514	33250	56.69	20230823	1.97	N	194480	500	60 억		524690	N	N	123	N	00	N
95	20240613	110816	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52000	-700	5	-1.33	984158900	18760	30.57	52800	53100	51800	68500	36900	52700	52460.50	4.37	0	-4637	55033	53866	52733	51566	50433	54450	52150	60	15800	500	37940	100	1	12013380	6247	-12.49	3.63	12	0.16	-4162.00	14319.00	61200	20240514	-15.03	33250	20230823	56.39	61200	-15.03	20240514	34100	52.49	20240118	61200	-15.03	20240514	33250	56.39	20230823	1.97	N	194480	500	60 억		524690	N	N	123	N	00	N
96	20240613	100815	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52500	-200	5	-0.38	600677700	11410	18.59	52800	53100	52300	68500	36900	52700	52644.85	4.37	0	-2812	55033	53866	52733	51566	50433	54450	52150	60	15800	500	37940	100	1	12013380	6307	-12.61	3.67	12	0.09	-4162.00	14319.00	61200	20240514	-14.22	33250	20230823	57.89	61200	-14.22	20240514	34100	53.96	20240118	61200	-14.22	20240514	33250	57.89	20230823	1.97	N	194480	500	60 억		524690	N	N	123	N	00	N
97	20240613	090824	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52900	200	2	0.38	215324500	4077	6.64	52800	53100	52300	68500	36900	52700	52814.45	4.37	0	-669	55033	53866	52733	51566	50433	54450	52150	60	15800	500	37940	100	1	12013380	6355	-12.71	3.69	12	0.03	-4162.00	14319.00	61200	20240514	-13.56	33250	20230823	59.10	61200	-13.56	20240514	34100	55.13	20240118	61200	-13.56	20240514	33250	59.10	20230823	1.97	N	194480	500	60 억		524690	N	N	123	N	00	N
98	20240612	160809	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52700	700	2	1.35	3205002100	60710	140.30	52000	53900	51600	67600	36400	52000	52792.01	4.37	0	-817	53066	52532	51866	51332	50666	52200	51000	60	15600	500	37440	100	1	12013380	6331	-12.66	3.68	12	0.51	-4162.00	14319.00	61200	20240514	-13.89	33250	20230823	58.50	61200	-13.89	20240514	34100	54.55	20240118	61200	-13.89	20240514	33250	58.50	20230823	1.96	N	194480	500	60 억		524790	N	N	123	N	00	N
99	20240612	150820	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52600	600	2	1.15	3061944600	57991	134.02	52000	53900	51600	67600	36400	52000	52800.34	4.37	0	-1855	53066	52532	51866	51332	50666	52200	51000	60	15600	500	37440	100	1	12013380	6319	-12.64	3.67	12	0.48	-4162.00	14319.00	61200	20240514	-14.05	33250	20230823	58.20	61200	-14.05	20240514	34100	54.25	20240118	61200	-14.05	20240514	33250	58.20	20230823	1.96	N	194480	500	60 억		524790	N	N	0	N	00	N
100	20240612	140812	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52500	500	2	0.96	2682687900	50768	117.32	52000	53900	51600	67600	36400	52000	52842.10	4.37	0	-261	53066	52532	51866	51332	50666	52200	51000	60	15600	500	37440	100	1	12013380	6307	-12.61	3.67	12	0.42	-4162.00	14319.00	61200	20240514	-14.22	33250	20230823	57.89	61200	-14.22	20240514	34100	53.96	20240118	61200	-14.22	20240514	33250	57.89	20230823	1.96	N	194480	500	60 억		524790	N	N	0	N	00	N
101	20240612	130815	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52300	300	2	0.58	2399824500	45383	104.88	52000	53900	51600	67600	36400	52000	52879.37	4.37	0	340	53066	52532	51866	51332	50666	52200	51000	60	15600	500	37440	100	1	12013380	6283	-12.57	3.65	12	0.38	-4162.00	14319.00	61200	20240514	-14.54	33250	20230823	57.29	61200	-14.54	20240514	34100	53.37	20240118	61200	-14.54	20240514	33250	57.29	20230823	1.96	N	194480	500	60 억		524790	N	N	0	N	00	N
102	20240612	120811	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52000	0	3	0.00	2218286600	41899	96.83	52000	53900	51600	67600	36400	52000	52943.66	4.37	0	208	53066	52532	51866	51332	50666	52200	51000	60	15600	500	37440	100	1	12013380	6247	-12.49	3.63	12	0.35	-4162.00	14319.00	61200	20240514	-15.03	33250	20230823	56.39	61200	-15.03	20240514	34100	52.49	20240118	61200	-15.03	20240514	33250	56.39	20230823	1.96	N	194480	500	60 억		524790	N	N	0	N	00	N
103	20240612	110812	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52400	400	2	0.77	1849757900	34830	80.49	52000	53900	51600	67600	36400	52000	53108.18	4.37	0	211	53066	52532	51866	51332	50666	52200	51000	60	15600	500	37440	100	1	12013380	6295	-12.59	3.66	12	0.29	-4162.00	14319.00	61200	20240514	-14.38	33250	20230823	57.59	61200	-14.38	20240514	34100	53.67	20240118	61200	-14.38	20240514	33250	57.59	20230823	1.96	N	194480	500	60 억		524790	N	N	0	N	00	N
104	20240612	100814	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52700	700	2	1.35	1534850200	28834	66.63	52000	53900	51600	67600	36400	52000	53230.57	4.37	0	3556	53066	52532	51866	51332	50666	52200	51000	60	15600	500	37440	100	1	12013380	6331	-12.66	3.68	12	0.24	-4162.00	14319.00	61200	20240514	-13.89	33250	20230823	58.50	61200	-13.89	20240514	34100	54.55	20240118	61200	-13.89	20240514	33250	58.50	20230823	1.96	N	194480	500	60 억		524790	N	N	0	N	00	N
105	20240612	090814	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52100	100	2	0.19	104314000	2009	4.64	52000	52100	51600	67600	36400	52000	51923.34	4.37	0	-63	53066	52532	51866	51332	50666	52200	51000	60	15600	500	37440	100	1	12013380	6259	-12.52	3.64	12	0.02	-4162.00	14319.00	61200	20240514	-14.87	33250	20230823	56.69	61200	-14.87	20240514	34100	52.79	20240118	61200	-14.87	20240514	33250	56.69	20230823	1.96	N	194480	500	60 억		524790	N	N	0	N	00	N
106	20240610	160807	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52100	-100	5	-0.19	2780459100	53972	68.84	51200	52200	51000	67800	36600	52200	51515.68	4.28	0	4156	56600	54400	53200	51000	49800	53800	50400	60	15600	500	37580	100	1	12013380	6259	-12.52	3.64	12	0.45	-4162.00	14319.00	61200	20240514	-14.87	33250	20230823	56.69	61200	-14.87	20240514	34100	52.79	20240118	61200	-14.87	20240514	33250	56.69	20230823	1.91	N	194480	500	60 억		513601	N	N	134	N	00	N
107	20240610	150815	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51700	-500	5	-0.96	2537981000	49315	62.90	51200	52200	51000	67800	36600	52200	51464.67	4.28	0	6122	56600	54400	53200	51000	49800	53800	50400	60	15600	500	37580	100	1	12013380	6211	-12.42	3.61	12	0.41	-4162.00	14319.00	61200	20240514	-15.52	33250	20230823	55.49	61200	-15.52	20240514	34100	51.61	20240118	61200	-15.52	20240514	33250	55.49	20230823	1.91	N	194480	500	60 억		513601	N	N	3	N	00	N
108	20240610	140809	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51700	-500	5	-0.96	2095018700	40740	51.96	51200	52200	51000	67800	36600	52200	51424.10	4.28	0	4231	56600	54400	53200	51000	49800	53800	50400	60	15600	500	37580	100	1	12013380	6211	-12.42	3.61	12	0.34	-4162.00	14319.00	61200	20240514	-15.52	33250	20230823	55.49	61200	-15.52	20240514	34100	51.61	20240118	61200	-15.52	20240514	33250	55.49	20230823	1.91	N	194480	500	60 억		513601	N	N	3	N	00	N
109	20240610	130806	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51600	-600	5	-1.15	1751283600	34086	43.48	51200	52200	51000	67800	36600	52200	51378.36	4.28	0	3568	56600	54400	53200	51000	49800	53800	50400	60	15600	500	37580	100	1	12013380	6199	-12.40	3.60	12	0.28	-4162.00	14319.00	61200	20240514	-15.69	33250	20230823	55.19	61200	-15.69	20240514	34100	51.32	20240118	61200	-15.69	20240514	33250	55.19	20230823	1.91	N	194480	500	60 억		513601	N	N	3	N	00	N
110	20240610	120808	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51600	-600	5	-1.15	1571119400	30590	39.02	51200	52200	51000	67800	36600	52200	51360.53	4.28	0	3922	56600	54400	53200	51000	49800	53800	50400	60	15600	500	37580	100	1	12013380	6199	-12.40	3.60	12	0.25	-4162.00	14319.00	61200	20240514	-15.69	33250	20230823	55.19	61200	-15.69	20240514	34100	51.32	20240118	61200	-15.69	20240514	33250	55.19	20230823	1.91	N	194480	500	60 억		513601	N	N	3	N	00	N
111	20240610	110810	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51800	-400	5	-0.77	1368881500	26675	34.02	51200	52200	51000	67800	36600	52200	51316.99	4.28	0	3095	56600	54400	53200	51000	49800	53800	50400	60	15600	500	37580	100	1	12013380	6223	-12.45	3.62	12	0.22	-4162.00	14319.00	61200	20240514	-15.36	33250	20230823	55.79	61200	-15.36	20240514	34100	51.91	20240118	61200	-15.36	20240514	33250	55.79	20230823	1.91	N	194480	500	60 억		513601	N	N	3	N	00	N
112	20240610	100808	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51700	-500	5	-0.96	1109480300	21632	27.59	51200	52200	51000	67800	36600	52200	51288.80	4.28	0	3370	56600	54400	53200	51000	49800	53800	50400	60	15600	500	37580	100	1	12013380	6211	-12.42	3.61	12	0.18	-4162.00	14319.00	61200	20240514	-15.52	33250	20230823	55.49	61200	-15.52	20240514	34100	51.61	20240118	61200	-15.52	20240514	33250	55.49	20230823	1.91	N	194480	500	60 억		513601	N	N	3	N	00	N
113	20240610	090814	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51300	-900	5	-1.72	299678200	5855	7.47	51200	52200	51000	67800	36600	52200	51183.12	4.28	0	-1097	56600	54400	53200	51000	49800	53800	50400	60	15600	500	37580	100	1	12013380	6163	-12.33	3.58	12	0.05	-4162.00	14319.00	61200	20240514	-16.18	33250	20230823	54.29	61200	-16.18	20240514	34100	50.44	20240118	61200	-16.18	20240514	33250	54.29	20230823	1.91	N	194480	500	60 억		513601	N	N	3	N	00	N
114	20240607	160835	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52200	-1500	5	-2.79	4109613200	77441	140.38	54600	55400	52000	69800	37600	53700	53074.23	4.34	0	-18264	56500	55100	54200	52800	51900	54650	52350	60	16100	500	38660	100	1	12013380	6271	-12.54	3.65	12	0.64	-4162.00	14319.00	61200	20240514	-14.71	33250	20230823	56.99	61200	-14.71	20240514	34100	53.08	20240118	61200	-14.71	20240514	33250	56.99	20230823	1.93	N	194480	500	60 억		521048	N	N	3	N	00	N
115	20240607	150841	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52500	-1200	5	-2.23	3798442200	71485	129.59	54600	55400	52000	69800	37600	53700	53136.21	4.34	0	-14624	56500	55100	54200	52800	51900	54650	52350	60	16100	500	38660	100	1	12013380	6307	-12.61	3.67	12	0.60	-4162.00	14319.00	61200	20240514	-14.22	33250	20230823	57.89	61200	-14.22	20240514	34100	53.96	20240118	61200	-14.22	20240514	33250	57.89	20230823	1.93	N	194480	500	60 억		521048	N	N	62	N	00	N
116	20240607	140835	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52400	-1300	5	-2.42	3316187200	62270	112.88	54600	55400	52000	69800	37600	53700	53254.97	4.34	0	-13347	56500	55100	54200	52800	51900	54650	52350	60	16100	500	38660	100	1	12013380	6295	-12.59	3.66	12	0.52	-4162.00	14319.00	61200	20240514	-14.38	33250	20230823	57.59	61200	-14.38	20240514	34100	53.67	20240118	61200	-14.38	20240514	33250	57.59	20230823	1.93	N	194480	500	60 억		521048	N	N	62	N	00	N
117	20240607	130831	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52700	-1000	5	-1.86	3040568800	57025	103.37	54600	55400	52000	69800	37600	53700	53319.93	4.34	0	-12551	56500	55100	54200	52800	51900	54650	52350	60	16100	500	38660	100	1	12013380	6331	-12.66	3.68	12	0.47	-4162.00	14319.00	61200	20240514	-13.89	33250	20230823	58.50	61200	-13.89	20240514	34100	54.55	20240118	61200	-13.89	20240514	33250	58.50	20230823	1.93	N	194480	500	60 억		521048	N	N	62	N	00	N
118	20240607	120836	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52600	-1100	5	-2.05	2888190600	54132	98.13	54600	55400	52000	69800	37600	53700	53354.59	4.34	0	-11265	56500	55100	54200	52800	51900	54650	52350	60	16100	500	38660	100	1	12013380	6319	-12.64	3.67	12	0.45	-4162.00	14319.00	61200	20240514	-14.05	33250	20230823	58.20	61200	-14.05	20240514	34100	54.25	20240118	61200	-14.05	20240514	33250	58.20	20230823	1.93	N	194480	500	60 억		521048	N	N	62	N	00	N
119	20240607	110822	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52400	-1300	5	-2.42	2752015000	51549	93.45	54600	55400	52000	69800	37600	53700	53386.39	4.34	0	-10914	56500	55100	54200	52800	51900	54650	52350	60	16100	500	38660	100	1	12013380	6295	-12.59	3.66	12	0.43	-4162.00	14319.00	61200	20240514	-14.38	33250	20230823	57.59	61200	-14.38	20240514	34100	53.67	20240118	61200	-14.38	20240514	33250	57.59	20230823	1.93	N	194480	500	60 억		521048	N	N	62	N	00	N
120	20240607	100837	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52500	-1200	5	-2.23	2035504500	37880	68.67	54600	55400	52400	69800	37600	53700	53735.60	4.34	0	-4693	56500	55100	54200	52800	51900	54650	52350	60	16100	500	38660	100	1	12013380	6307	-12.61	3.67	12	0.32	-4162.00	14319.00	61200	20240514	-14.22	33250	20230823	57.89	61200	-14.22	20240514	34100	53.96	20240118	61200	-14.22	20240514	33250	57.89	20230823	1.93	N	194480	500	60 억		521048	N	N	62	N	00	N
121	20240607	090834	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54400	700	2	1.30	683240500	12441	22.55	54600	55400	54200	69800	37600	53700	54918.46	4.34	0	1762	56500	55100	54200	52800	51900	54650	52350	60	16100	500	38660	100	1	12013380	6535	-13.07	3.80	12	0.10	-4162.00	14319.00	61200	20240514	-11.11	33250	20230823	63.61	61200	-11.11	20240514	34100	59.53	20240118	61200	-11.11	20240514	33250	63.61	20230823	1.93	N	194480	500	60 억		521048	N	N	62	N	00	N
122	20240605	160832	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53700	-800	5	-1.47	2921708800	53943	108.81	54800	55600	53300	70800	38200	54500	54163.91	4.35	0	-2527	56700	55600	54600	53500	52500	55100	53000	60	16300	500	39240	100	1	12013380	6451	-12.90	3.75	12	0.45	-4162.00	14319.00	61200	20240514	-12.25	33250	20230823	61.50	61200	-12.25	20240514	34100	57.48	20240118	61200	-12.25	20240514	33250	61.50	20230823	1.94	N	194480	500	60 억		522979	N	N	62	N	00	N
123	20240605	150829	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53600	-900	5	-1.65	2790461000	51498	103.88	54800	55600	53300	70800	38200	54500	54185.81	4.35	0	-2407	56700	55600	54600	53500	52500	55100	53000	60	16300	500	39240	100	1	12013380	6439	-12.88	3.74	12	0.43	-4162.00	14319.00	61200	20240514	-12.42	33250	20230823	61.20	61200	-12.42	20240514	34100	57.18	20240118	61200	-12.42	20240514	33250	61.20	20230823	1.94	N	194480	500	60 억		522979	N	N	68	N	00	N
124	20240605	140832	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53600	-900	5	-1.65	2212067200	40715	82.13	54800	55600	53300	70800	38200	54500	54330.52	4.35	0	-1067	56700	55600	54600	53500	52500	55100	53000	60	16300	500	39240	100	1	12013380	6439	-12.88	3.74	12	0.34	-4162.00	14319.00	61200	20240514	-12.42	33250	20230823	61.20	61200	-12.42	20240514	34100	57.18	20240118	61200	-12.42	20240514	33250	61.20	20230823	1.94	N	194480	500	60 억		522979	N	N	68	N	00	N
125	20240605	130831	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54100	-400	5	-0.73	1754850700	32211	64.97	54800	55600	53800	70800	38200	54500	54479.86	4.35	0	-1964	56700	55600	54600	53500	52500	55100	53000	60	16300	500	39240	100	1	12013380	6499	-13.00	3.78	12	0.27	-4162.00	14319.00	61200	20240514	-11.60	33250	20230823	62.71	61200	-11.60	20240514	34100	58.65	20240118	61200	-11.60	20240514	33250	62.71	20230823	1.94	N	194480	500	60 억		522979	N	N	68	N	00	N
126	20240605	120829	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54300	-200	5	-0.37	1422155100	26075	52.60	54800	55600	53800	70800	38200	54500	54540.94	4.35	0	-3301	56700	55600	54600	53500	52500	55100	53000	60	16300	500	39240	100	1	12013380	6523	-13.05	3.79	12	0.22	-4162.00	14319.00	61200	20240514	-11.27	33250	20230823	63.31	61200	-11.27	20240514	34100	59.24	20240118	61200	-11.27	20240514	33250	63.31	20230823	1.94	N	194480	500	60 억		522979	N	N	68	N	00	N
127	20240605	110830	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54600	100	2	0.18	1233420100	22608	45.60	54800	55600	53800	70800	38200	54500	54556.80	4.35	0	-3085	56700	55600	54600	53500	52500	55100	53000	60	16300	500	39240	100	1	12013380	6559	-13.12	3.81	12	0.19	-4162.00	14319.00	61200	20240514	-10.78	33250	20230823	64.21	61200	-10.78	20240514	34100	60.12	20240118	61200	-10.78	20240514	33250	64.21	20230823	1.94	N	194480	500	60 억		522979	N	N	68	N	00	N
128	20240605	100828	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54400	-100	5	-0.18	896285300	16441	33.16	54800	55600	53800	70800	38200	54500	54515.25	4.35	0	-1155	56700	55600	54600	53500	52500	55100	53000	60	16300	500	39240	100	1	12013380	6535	-13.07	3.80	12	0.14	-4162.00	14319.00	61200	20240514	-11.11	33250	20230823	63.61	61200	-11.11	20240514	34100	59.53	20240118	61200	-11.11	20240514	33250	63.61	20230823	1.94	N	194480	500	60 억		522979	N	N	68	N	00	N
129	20240605	090827	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54900	400	2	0.73	260590400	4734	9.55	54800	55600	54500	70800	38200	54500	55046.56	4.35	0	-1123	56700	55600	54600	53500	52500	55100	53000	60	16300	500	39240	100	1	12013380	6595	-13.19	3.83	12	0.04	-4162.00	14319.00	61200	20240514	-10.29	33250	20230823	65.11	61200	-10.29	20240514	34100	61.00	20240118	61200	-10.29	20240514	33250	65.11	20230823	1.94	N	194480	500	60 억		522979	N	N	68	N	00	N
130	20240604	160822	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54500	-700	5	-1.27	2702702300	49491	36.15	55500	55700	53600	71700	38700	55200	54610.41	4.39	0	-6414	58666	56932	54766	53032	50866	57800	53900	60	16500	500	39740	100	1	12013380	6547	-13.09	3.81	12	0.41	-4162.00	14319.00	61200	20240514	-10.95	33250	20230823	63.91	61200	-10.95	20240514	34100	59.82	20240118	61200	-10.95	20240514	33250	63.91	20230823	1.93	N	194480	500	60 억		527465	N	N	68	N	00	N
131	20240604	150821	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54400	-800	5	-1.45	2580826900	47250	34.51	55500	55700	53600	71700	38700	55200	54620.68	4.39	0	-5829	58666	56932	54766	53032	50866	57800	53900	60	16500	500	39740	100	1	12013380	6535	-13.07	3.80	12	0.39	-4162.00	14319.00	61200	20240514	-11.11	33250	20230823	63.61	61200	-11.11	20240514	34100	59.53	20240118	61200	-11.11	20240514	33250	63.61	20230823	1.93	N	194480	500	60 억		527465	N	N	332	N	00	N
132	20240604	140824	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54700	-500	5	-0.91	2015640400	36863	26.92	55500	55700	53600	71700	38700	55200	54679.23	4.39	0	-4552	58666	56932	54766	53032	50866	57800	53900	60	16500	500	39740	100	1	12013380	6571	-13.14	3.82	12	0.31	-4162.00	14319.00	61200	20240514	-10.62	33250	20230823	64.51	61200	-10.62	20240514	34100	60.41	20240118	61200	-10.62	20240514	33250	64.51	20230823	1.93	N	194480	500	60 억		527465	N	N	332	N	00	N
133	20240604	130821	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54000	-1200	5	-2.17	1694429400	30957	22.61	55500	55700	53600	71700	38700	55200	54734.94	4.39	0	-5429	58666	56932	54766	53032	50866	57800	53900	60	16500	500	39740	100	1	12013380	6487	-12.97	3.77	12	0.26	-4162.00	14319.00	61200	20240514	-11.76	33250	20230823	62.41	61200	-11.76	20240514	34100	58.36	20240118	61200	-11.76	20240514	33250	62.41	20230823	1.93	N	194480	500	60 억		527465	N	N	332	N	00	N
134	20240604	120819	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54900	-300	5	-0.54	1148089300	20864	15.24	55500	55700	54500	71700	38700	55200	55027.29	4.39	0	-5436	58666	56932	54766	53032	50866	57800	53900	60	16500	500	39740	100	1	12013380	6595	-13.19	3.83	12	0.17	-4162.00	14319.00	61200	20240514	-10.29	33250	20230823	65.11	61200	-10.29	20240514	34100	61.00	20240118	61200	-10.29	20240514	33250	65.11	20230823	1.93	N	194480	500	60 억		527465	N	N	332	N	00	N
135	20240604	110816	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54700	-500	5	-0.91	962515800	17473	12.76	55500	55700	54500	71700	38700	55200	55085.89	4.39	0	-5689	58666	56932	54766	53032	50866	57800	53900	60	16500	500	39740	100	1	12013380	6571	-13.14	3.82	12	0.15	-4162.00	14319.00	61200	20240514	-10.62	33250	20230823	64.51	61200	-10.62	20240514	34100	60.41	20240118	61200	-10.62	20240514	33250	64.51	20230823	1.93	N	194480	500	60 억		527465	N	N	332	N	00	N
136	20240604	100819	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54800	-400	5	-0.72	730063700	13227	9.66	55500	55700	54600	71700	38700	55200	55194.96	4.39	0	-5329	58666	56932	54766	53032	50866	57800	53900	60	16500	500	39740	100	1	12013380	6583	-13.17	3.83	12	0.11	-4162.00	14319.00	61200	20240514	-10.46	33250	20230823	64.81	61200	-10.46	20240514	34100	60.70	20240118	61200	-10.46	20240514	33250	64.81	20230823	1.93	N	194480	500	60 억		527465	N	N	332	N	00	N
137	20240604	090819	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	55500	300	2	0.54	207517600	3758	2.74	55500	55500	54600	71700	38700	55200	55220.22	4.39	0	-2284	58666	56932	54766	53032	50866	57800	53900	60	16500	500	39740	100	1	12013380	6667	-13.33	3.88	12	0.03	-4162.00	14319.00	61200	20240514	-9.31	33250	20230823	66.92	61200	-9.31	20240514	34100	62.76	20240118	61200	-9.31	20240514	33250	66.92	20230823	1.93	N	194480	500	60 억		527465	N	N	332	N	00	N
138	20240603	160810	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	55200	2500	2	4.74	7575082600	136544	265.18	53100	56500	52600	68500	36900	52700	55477.32	4.43	0	-3132	54900	53800	52900	51800	50900	53350	51350	60	15800	500	37940	100	1	12013380	6631	-13.26	3.86	12	1.14	-4162.00	14319.00	61200	20240514	-9.80	33250	20230823	66.02	61200	-9.80	20240514	34100	61.88	20240118	61200	-9.80	20240514	33250	66.02	20230823	2.00	N	194480	500	60 억		531803	N	N	332	N	00	N
139	20240603	150811	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	55500	2800	2	5.31	7119596000	128294	249.16	53100	56500	52600	68500	36900	52700	55494.38	4.43	0	-2981	54900	53800	52900	51800	50900	53350	51350	60	15800	500	37940	100	1	12013380	6667	-13.33	3.88	12	1.07	-4162.00	14319.00	61200	20240514	-9.31	33250	20230823	66.92	61200	-9.31	20240514	34100	62.76	20240118	61200	-9.31	20240514	33250	66.92	20230823	2.00	N	194480	500	60 억		531803	N	N	96	N	00	N
140	20240603	140810	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	55700	3000	2	5.69	6514693200	117420	228.04	53100	56500	52600	68500	36900	52700	55481.97	4.43	0	-1632	54900	53800	52900	51800	50900	53350	51350	60	15800	500	37940	100	1	12013380	6691	-13.38	3.89	12	0.98	-4162.00	14319.00	61200	20240514	-8.99	33250	20230823	67.52	61200	-8.99	20240514	34100	63.34	20240118	61200	-8.99	20240514	33250	67.52	20230823	2.00	N	194480	500	60 억		531803	N	N	96	N	00	N
141	20240603	130811	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56000	3300	2	6.26	6013508100	108439	210.60	53100	56500	52600	68500	36900	52700	55455.22	4.43	0	188	54900	53800	52900	51800	50900	53350	51350	60	15800	500	37940	100	1	12013380	6727	-13.46	3.91	12	0.90	-4162.00	14319.00	61200	20240514	-8.50	33250	20230823	68.42	61200	-8.50	20240514	34100	64.22	20240118	61200	-8.50	20240514	33250	68.42	20230823	2.00	N	194480	500	60 억		531803	N	N	96	N	00	N
142	20240603	120810	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	55500	2800	2	5.31	5590904600	100863	195.88	53100	56500	52600	68500	36900	52700	55430.68	4.43	0	1782	54900	53800	52900	51800	50900	53350	51350	60	15800	500	37940	100	1	12013380	6667	-13.33	3.88	12	0.84	-4162.00	14319.00	61200	20240514	-9.31	33250	20230823	66.92	61200	-9.31	20240514	34100	62.76	20240118	61200	-9.31	20240514	33250	66.92	20230823	2.00	N	194480	500	60 억		531803	N	N	96	N	00	N
143	20240603	110804	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	55800	3100	2	5.88	5041411800	91010	176.75	53100	56500	52600	68500	36900	52700	55394.04	4.43	0	4687	54900	53800	52900	51800	50900	53350	51350	60	15800	500	37940	100	1	12013380	6703	-13.41	3.90	12	0.76	-4162.00	14319.00	61200	20240514	-8.82	33250	20230823	67.82	61200	-8.82	20240514	34100	63.64	20240118	61200	-8.82	20240514	33250	67.82	20230823	2.00	N	194480	500	60 억		531803	N	N	96	N	00	N
144	20240603	100801	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	55900	3200	2	6.07	3946198300	71310	138.49	53100	56500	52600	68500	36900	52700	55338.64	4.43	0	6242	54900	53800	52900	51800	50900	53350	51350	60	15800	500	37940	100	1	12013380	6715	-13.43	3.90	12	0.59	-4162.00	14319.00	61200	20240514	-8.66	33250	20230823	68.12	61200	-8.66	20240514	34100	63.93	20240118	61200	-8.66	20240514	33250	68.12	20230823	2.00	N	194480	500	60 억		531803	N	N	96	N	00	N
145	20240603	090801	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53100	400	2	0.76	126269800	2383	4.63	53100	53200	52600	68500	36900	52700	52987.75	4.43	0	-528	54900	53800	52900	51800	50900	53350	51350	60	15800	500	37940	100	1	12013380	6379	-12.76	3.71	12	0.02	-4162.00	14319.00	61200	20240514	-13.24	33250	20230823	59.70	61200	-13.24	20240514	34100	55.72	20240118	61200	-13.24	20240514	33250	59.70	20230823	2.00	N	194480	500	60 억		531803	N	N	96	N	00	N