KissMeData/194480/price/prices-20240501.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	20240531	160946	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52700	-700	5	-1.31	2716292900	51347	62.03	53900	54000	52000	69400	37400	53400	52900.42	4.52	0	-8570	55466	54432	52866	51832	50266	54950	52350	60	16000	500	38440	100	1	12013380	6331	-12.66	3.68	12	0.43	-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	1.99	N	194480	500	60 억		543392	N	N	96	N	00	N
3	20240531	150945	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52200	-1200	5	-2.25	2276347000	42988	51.93	53900	54000	52000	69400	37400	53400	52952.39	4.52	0	-9992	55466	54432	52866	51832	50266	54950	52350	60	16000	500	38440	100	1	12013380	6271	-12.54	3.65	12	0.36	-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	1.99	N	194480	500	60 억		543392	N	N	43	N	00	N
4	20240531	140944	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52500	-900	5	-1.69	1797585000	33840	40.88	53900	54000	52400	69400	37400	53400	53119.58	4.52	0	-10085	55466	54432	52866	51832	50266	54950	52350	60	16000	500	38440	100	1	12013380	6307	-12.61	3.67	12	0.28	-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	1.99	N	194480	500	60 억		543392	N	N	43	N	00	N
5	20240531	130948	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52800	-600	5	-1.12	1541589100	28975	35.00	53900	54000	52600	69400	37400	53400	53203.66	4.52	0	-9085	55466	54432	52866	51832	50266	54950	52350	60	16000	500	38440	100	1	12013380	6343	-12.69	3.69	12	0.24	-4162.00	14319.00	61200	20240514	-13.73	33250	20230823	58.80	61200	-13.73	20240514	34100	54.84	20240118	61200	-13.73	20240514	33250	58.80	20230823	1.99	N	194480	500	60 억		543392	N	N	43	N	00	N
6	20240531	120953	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53300	-100	5	-0.19	1397515700	26257	31.72	53900	54000	52600	69400	37400	53400	53224.06	4.52	0	-7487	55466	54432	52866	51832	50266	54950	52350	60	16000	500	38440	100	1	12013380	6403	-12.81	3.72	12	0.22	-4162.00	14319.00	61200	20240514	-12.91	33250	20230823	60.30	61200	-12.91	20240514	34100	56.30	20240118	61200	-12.91	20240514	33250	60.30	20230823	1.99	N	194480	500	60 억		543392	N	N	43	N	00	N
7	20240531	110948	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52700	-700	5	-1.31	1173335000	22026	26.61	53900	54000	52600	69400	37400	53400	53270.06	4.52	0	-7785	55466	54432	52866	51832	50266	54950	52350	60	16000	500	38440	100	1	12013380	6331	-12.66	3.68	12	0.18	-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	1.99	N	194480	500	60 억		543392	N	N	43	N	00	N
8	20240531	100948	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53100	-300	5	-0.56	793168900	14844	17.93	53900	54000	53000	69400	37400	53400	53433.79	4.52	0	-5082	55466	54432	52866	51832	50266	54950	52350	60	16000	500	38440	100	1	12013380	6379	-12.76	3.71	12	0.12	-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	1.99	N	194480	500	60 억		543392	N	N	43	N	00	N
9	20240531	090948	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53300	-100	5	-0.19	341064600	6368	7.69	53900	54000	53000	69400	37400	53400	53560.81	4.52	0	-2086	55466	54432	52866	51832	50266	54950	52350	60	16000	500	38440	100	1	12013380	6403	-12.81	3.72	12	0.05	-4162.00	14319.00	61200	20240514	-12.91	33250	20230823	60.30	61200	-12.91	20240514	34100	56.30	20240118	61200	-12.91	20240514	33250	60.30	20230823	1.99	N	194480	500	60 억		543392	N	N	43	N	00	N
10	20240530	160941	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53400	1500	2	2.89	4342758000	82077	87.59	52100	53900	51300	67400	36400	51900	52922.36	4.62	0	-7946	53700	52800	51400	50500	49100	53250	50950	60	15500	500	37360	100	1	12013380	6415	-12.83	3.73	12	0.68	-4162.00	14319.00	61200	20240514	-12.75	33250	20230823	60.60	61200	-12.75	20240514	34100	56.60	20240118	61200	-12.75	20240514	33250	60.60	20230823	1.89	N	194480	500	60 억		555231	N	N	43	N	00	N
11	20240530	150943	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53200	1300	2	2.50	4026669900	76137	81.25	52100	53900	51300	67400	36400	51900	52901.77	4.62	0	-7009	53700	52800	51400	50500	49100	53250	50950	60	15500	500	37360	100	1	12013380	6391	-12.78	3.72	12	0.63	-4162.00	14319.00	61200	20240514	-13.07	33250	20230823	60.00	61200	-13.07	20240514	34100	56.01	20240118	61200	-13.07	20240514	33250	60.00	20230823	1.89	N	194480	500	60 억		555231	N	N	21	N	00	N
12	20240530	140942	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53000	1100	2	2.12	3452052400	65301	69.69	52100	53900	51300	67400	36400	51900	52880.36	4.62	0	-3148	53700	52800	51400	50500	49100	53250	50950	60	15500	500	37360	100	1	12013380	6367	-12.73	3.70	12	0.54	-4162.00	14319.00	61200	20240514	-13.40	33250	20230823	59.40	61200	-13.40	20240514	34100	55.43	20240118	61200	-13.40	20240514	33250	59.40	20230823	1.89	N	194480	500	60 억		555231	N	N	21	N	00	N
13	20240530	130944	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52900	1000	2	1.93	3050785300	57707	61.58	52100	53900	51300	67400	36400	51900	52885.78	4.62	0	157	53700	52800	51400	50500	49100	53250	50950	60	15500	500	37360	100	1	12013380	6355	-12.71	3.69	12	0.48	-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	1.89	N	194480	500	60 억		555231	N	N	21	N	00	N
14	20240530	120941	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52900	1000	2	1.93	2806973700	53098	56.67	52100	53900	51300	67400	36400	51900	52884.60	4.62	0	1940	53700	52800	51400	50500	49100	53250	50950	60	15500	500	37360	100	1	12013380	6355	-12.71	3.69	12	0.44	-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	1.89	N	194480	500	60 억		555231	N	N	21	N	00	N
15	20240530	110943	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53200	1300	2	2.50	2483368300	47006	50.16	52100	53900	51300	67400	36400	51900	52853.39	4.62	0	2345	53700	52800	51400	50500	49100	53250	50950	60	15500	500	37360	100	1	12013380	6391	-12.78	3.72	12	0.39	-4162.00	14319.00	61200	20240514	-13.07	33250	20230823	60.00	61200	-13.07	20240514	34100	56.01	20240118	61200	-13.07	20240514	33250	60.00	20230823	1.89	N	194480	500	60 억		555231	N	N	21	N	00	N
16	20240530	100946	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53500	1600	2	3.08	1974857700	37473	39.99	52100	53500	51300	67400	36400	51900	52725.26	4.62	0	4272	53700	52800	51400	50500	49100	53250	50950	60	15500	500	37360	100	1	12013380	6427	-12.85	3.74	12	0.31	-4162.00	14319.00	61200	20240514	-12.58	33250	20230823	60.90	61200	-12.58	20240514	34100	56.89	20240118	61200	-12.58	20240514	33250	60.90	20230823	1.89	N	194480	500	60 억		555231	N	N	21	N	00	N
17	20240530	090943	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52600	700	2	1.35	540023100	10391	11.09	52100	52700	51300	67400	36400	51900	51978.68	4.62	0	750	53700	52800	51400	50500	49100	53250	50950	60	15500	500	37360	100	1	12013380	6319	-12.64	3.67	12	0.09	-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	1.89	N	194480	500	60 억		555231	N	N	21	N	00	N
18	20240529	160935	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51900	400	2	0.78	4739800400	92658	58.88	51700	52300	50000	66900	36100	51500	51150.80	4.57	0	3532	55766	53632	51766	49632	47766	52700	48700	60	15400	500	37080	100	1	12013380	6235	-12.47	3.62	12	0.77	-4162.00	14319.00	61200	20240514	-15.20	33250	20230823	56.09	61200	-15.20	20240514	34100	52.20	20240118	61200	-15.20	20240514	33250	56.09	20230823	1.89	N	194480	500	60 억		549042	N	N	21	N	00	N
19	20240529	150934	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51300	-200	5	-0.39	4388969900	85834	54.55	51700	52300	50000	66900	36100	51500	51133.10	4.57	0	4801	55766	53632	51766	49632	47766	52700	48700	60	15400	500	37080	100	1	12013380	6163	-12.33	3.58	12	0.71	-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	1.89	N	194480	500	60 억		549042	N	N	78	N	00	N
20	20240529	140935	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51600	100	2	0.19	3931341500	76910	48.88	51700	52300	50000	66900	36100	51500	51115.97	4.57	0	2644	55766	53632	51766	49632	47766	52700	48700	60	15400	500	37080	100	1	12013380	6199	-12.40	3.60	12	0.64	-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	1.89	N	194480	500	60 억		549042	N	N	78	N	00	N
21	20240529	130937	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51500	0	3	0.00	3560950800	69705	44.30	51700	52300	50000	66900	36100	51500	51085.83	4.57	0	1766	55766	53632	51766	49632	47766	52700	48700	60	15400	500	37080	100	1	12013380	6187	-12.37	3.60	12	0.58	-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	1.89	N	194480	500	60 억		549042	N	N	78	N	00	N
22	20240529	120939	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51300	-200	5	-0.39	3179471500	62320	39.60	51700	52300	50000	66900	36100	51500	51018.24	4.57	0	1961	55766	53632	51766	49632	47766	52700	48700	60	15400	500	37080	100	1	12013380	6163	-12.33	3.58	12	0.52	-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	1.89	N	194480	500	60 억		549042	N	N	78	N	00	N
23	20240529	110937	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51600	100	2	0.19	2815175000	55243	35.11	51700	52300	50000	66900	36100	51500	50959.55	4.57	0	1937	55766	53632	51766	49632	47766	52700	48700	60	15400	500	37080	100	1	12013380	6199	-12.40	3.60	12	0.46	-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	1.89	N	194480	500	60 억		549042	N	N	78	N	00	N
24	20240529	100934	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	50400	-1100	5	-2.14	1836018400	36236	23.03	51700	51800	50000	66900	36100	51500	50667.64	4.57	0	3910	55766	53632	51766	49632	47766	52700	48700	60	15400	500	37080	100	1	12013380	6055	-12.11	3.52	12	0.30	-4162.00	14319.00	61200	20240514	-17.65	33250	20230823	51.58	61200	-17.65	20240514	34100	47.80	20240118	61200	-17.65	20240514	33250	51.58	20230823	1.89	N	194480	500	60 억		549042	N	N	78	N	00	N
25	20240529	090931	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51200	-300	5	-0.58	335804600	6530	4.15	51700	51800	50900	66900	36100	51500	51424.54	4.57	0	-1390	55766	53632	51766	49632	47766	52700	48700	60	15400	500	37080	100	1	12013380	6151	-12.30	3.58	12	0.05	-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	1.89	N	194480	500	60 억		549042	N	N	78	N	00	N
26	20240528	160929	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51500	-2500	5	-4.63	8058904450	156546	192.96	53800	53900	49900	70200	37800	54000	51479.44	4.35	0	25651	56000	55000	53900	52900	51800	54450	52350	60	16200	500	38880	100	1	12013380	6187	-12.37	3.60	12	1.30	-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	1.84	N	194480	500	60 억		522557	N	N	78	N	00	N
27	20240528	150931	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51000	-3000	5	-5.56	7805974850	151619	186.89	53800	53900	49900	70200	37800	54000	51484.15	4.35	0	26323	56000	55000	53900	52900	51800	54450	52350	60	16200	500	38880	100	1	12013380	6127	-12.25	3.56	12	1.26	-4162.00	14319.00	61200	20240514	-16.67	33250	20230823	53.38	61200	-16.67	20240514	34100	49.56	20240118	61200	-16.67	20240514	33250	53.38	20230823	1.84	N	194480	500	60 억		522557	N	N	70	N	00	N
28	20240528	140933	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	50900	-3100	5	-5.74	6731269950	130565	160.94	53800	53900	49900	70200	37800	54000	51554.93	4.35	0	21579	56000	55000	53900	52900	51800	54450	52350	60	16200	500	38880	100	1	12013380	6115	-12.23	3.55	12	1.09	-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	1.84	N	194480	500	60 억		522557	N	N	70	N	00	N
29	20240528	130928	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51100	-2900	5	-5.37	5717741050	110741	136.50	53800	53900	49900	70200	37800	54000	51631.65	4.35	0	16563	56000	55000	53900	52900	51800	54450	52350	60	16200	500	38880	100	1	12013380	6139	-12.28	3.57	12	0.92	-4162.00	14319.00	61200	20240514	-16.50	33250	20230823	53.68	61200	-16.50	20240514	34100	49.85	20240118	61200	-16.50	20240514	33250	53.68	20230823	1.84	N	194480	500	60 억		522557	N	N	70	N	00	N
30	20240528	120929	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51300	-2700	5	-5.00	5033538850	97377	120.03	53800	53900	49900	70200	37800	54000	51691.25	4.35	0	14782	56000	55000	53900	52900	51800	54450	52350	60	16200	500	38880	100	1	12013380	6163	-12.33	3.58	12	0.81	-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	1.84	N	194480	500	60 억		522557	N	N	70	N	00	N
31	20240528	110914	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51000	-3000	5	-5.56	4411144650	85277	105.11	53800	53900	49900	70200	37800	54000	51727.25	4.35	0	10470	56000	55000	53900	52900	51800	54450	52350	60	16200	500	38880	100	1	12013380	6127	-12.25	3.56	12	0.71	-4162.00	14319.00	61200	20240514	-16.67	33250	20230823	53.38	61200	-16.67	20240514	34100	49.56	20240118	61200	-16.67	20240514	33250	53.38	20230823	1.84	N	194480	500	60 억		522557	N	N	70	N	00	N
32	20240528	100930	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51200	-2800	5	-5.19	3428645150	66090	81.46	53800	53900	49900	70200	37800	54000	51878.43	4.35	0	7000	56000	55000	53900	52900	51800	54450	52350	60	16200	500	38880	100	1	12013380	6151	-12.30	3.58	12	0.55	-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	1.84	N	194480	500	60 억		522557	N	N	70	N	00	N
33	20240528	090932	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53300	-700	5	-1.30	175220700	3270	4.03	53800	53900	53200	70200	37800	54000	53584.31	4.35	0	-1736	56000	55000	53900	52900	51800	54450	52350	60	16200	500	38880	100	1	12013380	6403	-12.81	3.72	12	0.03	-4162.00	14319.00	61200	20240514	-12.91	33250	20230823	60.30	61200	-12.91	20240514	34100	56.30	20240118	61200	-12.91	20240514	33250	60.30	20230823	1.84	N	194480	500	60 억		522557	N	N	70	N	00	N
34	20240527	160916	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54000	300	2	0.56	4355150800	80951	71.40	54200	54900	52800	69800	37600	53700	53799.62	4.35	0	-3082	57100	55400	54300	52600	51500	54850	52050	60	16100	500	38660	100	1	12013380	6487	-12.97	3.77	12	0.67	-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	1.83	N	194480	500	60 억		523145	N	N	70	N	00	N
35	20240527	150931	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53900	200	2	0.37	4116413900	76517	67.49	54200	54900	52800	69800	37600	53700	53797.40	4.35	0	-1747	57100	55400	54300	52600	51500	54850	52050	60	16100	500	38660	100	1	12013380	6475	-12.95	3.76	12	0.64	-4162.00	14319.00	61200	20240514	-11.93	33250	20230823	62.11	61200	-11.93	20240514	34100	58.06	20240118	61200	-11.93	20240514	33250	62.11	20230823	1.83	N	194480	500	60 억		523145	N	N	117	N	00	N
36	20240527	140928	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53300	-400	5	-0.74	3144677500	58320	51.44	54200	54900	53200	69800	37600	53700	53921.15	4.35	0	-4242	57100	55400	54300	52600	51500	54850	52050	60	16100	500	38660	100	1	12013380	6403	-12.81	3.72	12	0.49	-4162.00	14319.00	61200	20240514	-12.91	33250	20230823	60.30	61200	-12.91	20240514	34100	56.30	20240118	61200	-12.91	20240514	33250	60.30	20230823	1.83	N	194480	500	60 억		523145	N	N	117	N	00	N
37	20240527	130928	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53600	-100	5	-0.19	2727374500	50507	44.55	54200	54900	53400	69800	37600	53700	54000.04	4.35	0	-5399	57100	55400	54300	52600	51500	54850	52050	60	16100	500	38660	100	1	12013380	6439	-12.88	3.74	12	0.42	-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	1.83	N	194480	500	60 억		523145	N	N	117	N	00	N
38	20240527	120928	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53600	-100	5	-0.19	2422508800	44825	39.54	54200	54900	53400	69800	37600	53700	54043.84	4.35	0	-4912	57100	55400	54300	52600	51500	54850	52050	60	16100	500	38660	100	1	12013380	6439	-12.88	3.74	12	0.37	-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	1.83	N	194480	500	60 억		523145	N	N	117	N	00	N
39	20240527	110928	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53700	0	3	0.00	1915999600	35379	31.21	54200	54900	53400	69800	37600	53700	54156.65	4.35	0	-5203	57100	55400	54300	52600	51500	54850	52050	60	16100	500	38660	100	1	12013380	6451	-12.90	3.75	12	0.29	-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	1.83	N	194480	500	60 억		523145	N	N	117	N	00	N
40	20240527	100926	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54100	400	2	0.74	1583195900	29216	25.77	54200	54900	53400	69800	37600	53700	54189.66	4.35	0	-4911	57100	55400	54300	52600	51500	54850	52050	60	16100	500	38660	100	1	12013380	6499	-13.00	3.78	12	0.24	-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	1.83	N	194480	500	60 억		523145	N	N	117	N	00	N
41	20240527	090927	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54700	1000	2	1.86	392998900	7238	6.38	54200	54900	53800	69800	37600	53700	54298.19	4.35	0	-480	57100	55400	54300	52600	51500	54850	52050	60	16100	500	38660	100	1	12013380	6571	-13.14	3.82	12	0.06	-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	1.83	N	194480	500	60 억		523145	N	N	117	N	00	N
42	20240524	160836	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53700	-2000	5	-3.59	6078702000	112732	111.15	55200	56000	53200	72400	39000	55700	53921.76	4.29	0	15056	58100	56900	55600	54400	53100	56250	53750	60	16700	500	40100	100	1	12013380	6451	-12.90	3.75	12	0.94	-4162.00	14319.00	62700	20230517	-14.35	33250	20230823	61.50	61200	-12.25	20240514	34100	57.48	20240118	61200	-12.25	20240514	33250	61.50	20230823	1.79	N	194480	500	60 억		515058	N	N	117	N	00	N
43	20240524	150837	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53600	-2100	5	-3.77	5739654500	106406	104.91	55200	56000	53200	72400	39000	55700	53940.72	4.29	0	15181	58100	56900	55600	54400	53100	56250	53750	60	16700	500	40100	100	1	12013380	6439	-12.88	3.74	12	0.89	-4162.00	14319.00	62700	20230517	-14.51	33250	20230823	61.20	61200	-12.42	20240514	34100	57.18	20240118	61200	-12.42	20240514	33250	61.20	20230823	1.79	N	194480	500	60 억		515058	N	N	460	N	00	N
44	20240524	140842	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53500	-2200	5	-3.95	4564587800	84471	83.28	55200	56000	53300	72400	39000	55700	54036.90	4.29	0	10202	58100	56900	55600	54400	53100	56250	53750	60	16700	500	40100	100	1	12013380	6427	-12.85	3.74	12	0.70	-4162.00	14319.00	62700	20230517	-14.67	33250	20230823	60.90	61200	-12.58	20240514	34100	56.89	20240118	61200	-12.58	20240514	33250	60.90	20230823	1.79	N	194480	500	60 억		515058	N	N	460	N	00	N
45	20240524	130838	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53600	-2100	5	-3.77	3571706300	65936	65.01	55200	56000	53600	72400	39000	55700	54168.78	4.29	0	2759	58100	56900	55600	54400	53100	56250	53750	60	16700	500	40100	100	1	12013380	6439	-12.88	3.74	12	0.55	-4162.00	14319.00	62700	20230517	-14.51	33250	20230823	61.20	61200	-12.42	20240514	34100	57.18	20240118	61200	-12.42	20240514	33250	61.20	20230823	1.79	N	194480	500	60 억		515058	N	N	460	N	00	N
46	20240524	120840	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53900	-1800	5	-3.23	3129160800	57702	56.89	55200	56000	53600	72400	39000	55700	54229.12	4.29	0	2010	58100	56900	55600	54400	53100	56250	53750	60	16700	500	40100	100	1	12013380	6475	-12.95	3.76	12	0.48	-4162.00	14319.00	62700	20230517	-14.04	33250	20230823	62.11	61200	-11.93	20240514	34100	58.06	20240118	61200	-11.93	20240514	33250	62.11	20230823	1.79	N	194480	500	60 억		515058	N	N	460	N	00	N
47	20240524	110836	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54200	-1500	5	-2.69	2825374000	52084	51.35	55200	56000	53600	72400	39000	55700	54245.87	4.29	0	1195	58100	56900	55600	54400	53100	56250	53750	60	16700	500	40100	100	1	12013380	6511	-13.02	3.79	12	0.43	-4162.00	14319.00	62700	20230517	-13.56	33250	20230823	63.01	61200	-11.44	20240514	34100	58.94	20240118	61200	-11.44	20240514	33250	63.01	20230823	1.79	N	194480	500	60 억		515058	N	N	460	N	00	N
48	20240524	100844	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53900	-1800	5	-3.23	1874278800	34458	33.97	55200	56000	53600	72400	39000	55700	54392.30	4.29	0	1868	58100	56900	55600	54400	53100	56250	53750	60	16700	500	40100	100	1	12013380	6475	-12.95	3.76	12	0.29	-4162.00	14319.00	62700	20230517	-14.04	33250	20230823	62.11	61200	-11.93	20240514	34100	58.06	20240118	61200	-11.93	20240514	33250	62.11	20230823	1.79	N	194480	500	60 억		515058	N	N	460	N	00	N
49	20240524	090838	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	55600	-100	5	-0.18	178213800	3210	3.16	55200	56000	55100	72400	39000	55700	55517.06	4.29	0	-782	58100	56900	55600	54400	53100	56250	53750	60	16700	500	40100	100	1	12013380	6679	-13.36	3.88	12	0.03	-4162.00	14319.00	62700	20230517	-11.32	33250	20230823	67.22	61200	-9.15	20240514	34100	63.05	20240118	61200	-9.15	20240514	33250	67.22	20230823	1.79	N	194480	500	60 억		515058	N	N	460	N	00	N
50	20240523	160835	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	55700	-1000	5	-1.76	5518369200	99804	105.78	56700	56800	54300	73700	39700	56700	55289.22	4.34	0	1025	61166	58932	57466	55232	53766	58200	54500	60	17000	500	40820	100	1	12013380	6691	-13.38	3.89	12	0.83	-4162.00	14319.00	62700	20230517	-11.16	33250	20230823	67.52	61200	-8.99	20240514	34100	63.34	20240118	61200	-8.99	20240514	33250	67.52	20230823	1.80	N	194480	500	60 억		520933	N	N	460	N	00	N
51	20240523	150839	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	55200	-1500	5	-2.65	5129749200	92810	98.36	56700	56800	54300	73700	39700	56700	55269.73	4.34	0	2284	61166	58932	57466	55232	53766	58200	54500	60	17000	500	40820	100	1	12013380	6631	-13.26	3.86	12	0.77	-4162.00	14319.00	62700	20230517	-11.96	33250	20230823	66.02	61200	-9.80	20240514	34100	61.88	20240118	61200	-9.80	20240514	33250	66.02	20230823	1.80	N	194480	500	60 억		520933	N	N	1	N	00	N
52	20240523	140842	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	55100	-1600	5	-2.82	4659059600	84283	89.33	56700	56800	54300	73700	39700	56700	55276.80	4.34	0	2099	61166	58932	57466	55232	53766	58200	54500	60	17000	500	40820	100	1	12013380	6619	-13.24	3.85	12	0.70	-4162.00	14319.00	62700	20230517	-12.12	33250	20230823	65.71	61200	-9.97	20240514	34100	61.58	20240118	61200	-9.97	20240514	33250	65.71	20230823	1.80	N	194480	500	60 억		520933	N	N	1	N	00	N
53	20240523	130840	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	55300	-1400	5	-2.47	4064896200	73510	77.91	56700	56800	54300	73700	39700	56700	55294.97	4.34	0	1030	61166	58932	57466	55232	53766	58200	54500	60	17000	500	40820	100	1	12013380	6643	-13.29	3.86	12	0.61	-4162.00	14319.00	62700	20230517	-11.80	33250	20230823	66.32	61200	-9.64	20240514	34100	62.17	20240118	61200	-9.64	20240514	33250	66.32	20230823	1.80	N	194480	500	60 억		520933	N	N	1	N	00	N
54	20240523	120836	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54900	-1800	5	-3.17	3239013200	58566	62.07	56700	56800	54300	73700	39700	56700	55302.58	4.34	0	-1064	61166	58932	57466	55232	53766	58200	54500	60	17000	500	40820	100	1	12013380	6595	-13.19	3.83	12	0.49	-4162.00	14319.00	62700	20230517	-12.44	33250	20230823	65.11	61200	-10.29	20240514	34100	61.00	20240118	61200	-10.29	20240514	33250	65.11	20230823	1.80	N	194480	500	60 억		520933	N	N	1	N	00	N
55	20240523	110834	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54900	-1800	5	-3.17	2173358500	39084	41.42	56700	56800	54700	73700	39700	56700	55604.12	4.34	0	-73	61166	58932	57466	55232	53766	58200	54500	60	17000	500	40820	100	1	12013380	6595	-13.19	3.83	12	0.33	-4162.00	14319.00	62700	20230517	-12.44	33250	20230823	65.11	61200	-10.29	20240514	34100	61.00	20240118	61200	-10.29	20240514	33250	65.11	20230823	1.80	N	194480	500	60 억		520933	N	N	1	N	00	N
56	20240523	100836	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56000	-700	5	-1.23	970097600	17341	18.38	56700	56800	55500	73700	39700	56700	55937.32	4.34	0	975	61166	58932	57466	55232	53766	58200	54500	60	17000	500	40820	100	1	12013380	6727	-13.46	3.91	12	0.14	-4162.00	14319.00	62700	20230517	-10.69	33250	20230823	68.42	61200	-8.50	20240514	34100	64.22	20240118	61200	-8.50	20240514	33250	68.42	20230823	1.80	N	194480	500	60 억		520933	N	N	1	N	00	N
57	20240523	090840	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	55600	-1100	5	-1.94	268180000	4808	5.10	56700	56700	55500	73700	39700	56700	55755.07	4.34	0	-909	61166	58932	57466	55232	53766	58200	54500	60	17000	500	40820	100	1	12013380	6679	-13.36	3.88	12	0.04	-4162.00	14319.00	62700	20230517	-11.32	33250	20230823	67.22	61200	-9.15	20240514	34100	63.05	20240118	61200	-9.15	20240514	33250	67.22	20230823	1.80	N	194480	500	60 억		520933	N	N	1	N	00	N
58	20240522	160827	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56700	-1300	5	-2.24	5322082700	93152	65.32	59000	59700	56000	75400	40600	58000	57133.40	4.47	0	-15928	61266	59632	57766	56132	54266	60450	56950	60	17400	500	41760	100	1	12013380	6812	-13.62	3.96	12	0.78	-4162.00	14319.00	62700	20230517	-9.57	33250	20230823	70.53	61200	-7.35	20240514	34100	66.28	20240118	61200	-7.35	20240514	33250	70.53	20230823	1.79	N	194480	500	60 억		536650	N	N	1	N	00	N
59	20240522	150834	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56500	-1500	5	-2.59	4963365400	86788	60.86	59000	59700	56000	75400	40600	58000	57189.54	4.47	0	-13843	61266	59632	57766	56132	54266	60450	56950	60	17400	500	41760	100	1	12013380	6788	-13.58	3.95	12	0.72	-4162.00	14319.00	62700	20230517	-9.89	33250	20230823	69.92	61200	-7.68	20240514	34100	65.69	20240118	61200	-7.68	20240514	33250	69.92	20230823	1.79	N	194480	500	60 억		536650	N	N	30	N	00	N
60	20240522	140835	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56200	-1800	5	-3.10	4561323100	79661	55.86	59000	59700	56000	75400	40600	58000	57259.17	4.47	0	-11396	61266	59632	57766	56132	54266	60450	56950	60	17400	500	41760	100	1	12013380	6752	-13.50	3.92	12	0.66	-4162.00	14319.00	62700	20230517	-10.37	33250	20230823	69.02	61200	-8.17	20240514	34100	64.81	20240118	61200	-8.17	20240514	33250	69.02	20230823	1.79	N	194480	500	60 억		536650	N	N	30	N	00	N
61	20240522	130832	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56900	-1100	5	-1.90	3729489100	64919	45.53	59000	59700	56300	75400	40600	58000	57448.34	4.47	0	-10431	61266	59632	57766	56132	54266	60450	56950	60	17400	500	41760	100	1	12013380	6836	-13.67	3.97	12	0.54	-4162.00	14319.00	62700	20230517	-9.25	33250	20230823	71.13	61200	-7.03	20240514	34100	66.86	20240118	61200	-7.03	20240514	33250	71.13	20230823	1.79	N	194480	500	60 억		536650	N	N	30	N	00	N
62	20240522	120936	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	57000	-1000	5	-1.72	3512539000	61103	42.85	59000	59700	56300	75400	40600	58000	57485.54	4.47	0	-9356	61266	59632	57766	56132	54266	60450	56950	60	17400	500	41760	100	1	12013380	6848	-13.70	3.98	12	0.51	-4162.00	14319.00	62700	20230517	-9.09	33250	20230823	71.43	61200	-6.86	20240514	34100	67.16	20240118	61200	-6.86	20240514	33250	71.43	20230823	1.79	N	194480	500	60 억		536650	N	N	30	N	00	N
63	20240522	110837	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56600	-1400	5	-2.41	3172267700	55113	38.65	59000	59700	56300	75400	40600	58000	57559.34	4.47	0	-9928	61266	59632	57766	56132	54266	60450	56950	60	17400	500	41760	100	1	12013380	6800	-13.60	3.95	12	0.46	-4162.00	14319.00	62700	20230517	-9.73	33250	20230823	70.23	61200	-7.52	20240514	34100	65.98	20240118	61200	-7.52	20240514	33250	70.23	20230823	1.79	N	194480	500	60 억		536650	N	N	30	N	00	N
64	20240522	100833	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56800	-1200	5	-2.07	2223646100	38357	26.90	59000	59700	56500	75400	40600	58000	57972.37	4.47	0	-9698	61266	59632	57766	56132	54266	60450	56950	60	17400	500	41760	100	1	12013380	6824	-13.65	3.97	12	0.32	-4162.00	14319.00	62700	20230517	-9.41	33250	20230823	70.83	61200	-7.19	20240514	34100	66.57	20240118	61200	-7.19	20240514	33250	70.83	20230823	1.79	N	194480	500	60 억		536650	N	N	30	N	00	N
65	20240522	090835	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58600	600	2	1.03	473038400	8095	5.68	59000	59000	58100	75400	40600	58000	58435.87	4.47	0	-4410	61266	59632	57766	56132	54266	60450	56950	60	17400	500	41760	100	1	12013380	7040	-14.08	4.09	12	0.07	-4162.00	14319.00	62700	20230517	-6.54	33250	20230823	76.24	61200	-4.25	20240514	34100	71.85	20240118	61200	-4.25	20240514	33250	76.24	20230823	1.79	N	194480	500	60 억		536650	N	N	30	N	00	N
66	20240521	160824	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58000	2000	2	3.57	8259714300	142060	221.62	56500	59400	55900	72800	39200	56000	58142.95	4.42	0	2166	58800	57400	56400	55000	54000	56900	54500	60	16800	500	40320	100	1	12013380	6968	-13.94	4.05	12	1.18	-4162.00	14319.00	62700	20230517	-7.50	33250	20230823	74.44	61200	-5.23	20240514	34100	70.09	20240118	61200	-5.23	20240514	33250	74.44	20230823	1.87	N	194480	500	60 억		530658	N	N	30	N	00	N
67	20240521	150831	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	57700	1700	2	3.04	7980169600	137231	214.08	56500	59400	55900	72800	39200	56000	58151.80	4.42	0	2436	58800	57400	56400	55000	54000	56900	54500	60	16800	500	40320	100	1	12013380	6932	-13.86	4.03	12	1.14	-4162.00	14319.00	62700	20230517	-7.97	33250	20230823	73.53	61200	-5.72	20240514	34100	69.21	20240118	61200	-5.72	20240514	33250	73.53	20230823	1.87	N	194480	500	60 억		530658	N	N	292	N	00	N
68	20240521	140830	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58500	2500	2	4.46	7275730100	125104	195.16	56500	59400	55900	72800	39200	56000	58157.94	4.42	0	4505	58800	57400	56400	55000	54000	56900	54500	60	16800	500	40320	100	1	12013380	7028	-14.06	4.09	12	1.04	-4162.00	14319.00	62700	20230517	-6.70	33250	20230823	75.94	61200	-4.41	20240514	34100	71.55	20240118	61200	-4.41	20240514	33250	75.94	20230823	1.87	N	194480	500	60 억		530658	N	N	292	N	00	N
69	20240521	130830	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58000	2000	2	3.57	6703898900	115326	179.91	56500	59400	55900	72800	39200	56000	58130.50	4.42	0	7594	58800	57400	56400	55000	54000	56900	54500	60	16800	500	40320	100	1	12013380	6968	-13.94	4.05	12	0.96	-4162.00	14319.00	62700	20230517	-7.50	33250	20230823	74.44	61200	-5.23	20240514	34100	70.09	20240118	61200	-5.23	20240514	33250	74.44	20230823	1.87	N	194480	500	60 억		530658	N	N	292	N	00	N
70	20240521	120829	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	59100	3100	2	5.54	5569779600	96102	149.92	56500	59300	55900	72800	39200	56000	57957.53	4.42	0	6322	58800	57400	56400	55000	54000	56900	54500	60	16800	500	40320	100	1	12013380	7100	-14.20	4.13	12	0.80	-4162.00	14319.00	62700	20230517	-5.74	33250	20230823	77.74	61200	-3.43	20240514	34100	73.31	20240118	61200	-3.43	20240514	33250	77.74	20230823	1.87	N	194480	500	60 억		530658	N	N	292	N	00	N
71	20240521	110829	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58900	2900	2	5.18	3845340000	66776	104.17	56500	59000	55900	72800	39200	56000	57586.32	4.42	0	6034	58800	57400	56400	55000	54000	56900	54500	60	16800	500	40320	100	1	12013380	7076	-14.15	4.11	12	0.56	-4162.00	14319.00	62700	20230517	-6.06	33250	20230823	77.14	61200	-3.76	20240514	34100	72.73	20240118	61200	-3.76	20240514	33250	77.14	20230823	1.87	N	194480	500	60 억		530658	N	N	292	N	00	N
72	20240521	100829	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	57000	1000	2	1.79	1483198500	26138	40.78	56500	57800	55900	72800	39200	56000	56745.71	4.42	0	4361	58800	57400	56400	55000	54000	56900	54500	60	16800	500	40320	100	1	12013380	6848	-13.70	3.98	12	0.22	-4162.00	14319.00	62700	20230517	-9.09	33250	20230823	71.43	61200	-6.86	20240514	34100	67.16	20240118	61200	-6.86	20240514	33250	71.43	20230823	1.87	N	194480	500	60 억		530658	N	N	292	N	00	N
73	20240521	090826	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	57000	1000	2	1.79	485707200	8516	13.29	56500	57800	56000	72800	39200	56000	57038.08	4.42	0	1145	58800	57400	56400	55000	54000	56900	54500	60	16800	500	40320	100	1	12013380	6848	-13.70	3.98	12	0.07	-4162.00	14319.00	62700	20230517	-9.09	33250	20230823	71.43	61200	-6.86	20240514	34100	67.16	20240118	61200	-6.86	20240514	33250	71.43	20230823	1.87	N	194480	500	60 억		530658	N	N	292	N	00	N
74	20240517	160831	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56300	200	2	0.36	5391106500	95189	93.39	56900	57700	55800	72900	39300	56100	56636.76	4.46	0	7077	59033	57566	56733	55266	54433	57150	54850	60	16800	500	40390	100	1	12013380	6764	-13.53	3.93	12	0.79	-4162.00	14319.00	62700	20230517	-10.21	33250	20230823	69.32	61200	-8.01	20240514	34100	65.10	20240118	62700	-10.21	20230517	33250	69.32	20230823	1.97	N	194480	500	60 억		535534	N	N	5302	N	00	N
75	20240517	150835	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56600	500	2	0.89	5155066500	91003	89.28	56900	57700	55800	72900	39300	56100	56647.41	4.46	0	7264	59033	57566	56733	55266	54433	57150	54850	60	16800	500	40390	100	1	12013380	6800	-13.60	3.95	12	0.76	-4162.00	14319.00	62700	20230517	-9.73	33250	20230823	70.23	61200	-7.52	20240514	34100	65.98	20240118	62700	-9.73	20230517	33250	70.23	20230823	1.97	N	194480	500	60 억		535534	N	N	500	N	00	N
76	20240517	140827	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56700	600	2	1.07	4530733800	79963	78.45	56900	57700	55800	72900	39300	56100	56660.61	4.46	0	8516	59033	57566	56733	55266	54433	57150	54850	60	16800	500	40390	100	1	12013380	6812	-13.62	3.96	12	0.67	-4162.00	14319.00	62700	20230517	-9.57	33250	20230823	70.53	61200	-7.35	20240514	34100	66.28	20240118	62700	-9.57	20230517	33250	70.53	20230823	1.97	N	194480	500	60 억		535534	N	N	500	N	00	N
77	20240517	130820	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56800	700	2	1.25	3620000900	63828	62.62	56900	57700	55800	72900	39300	56100	56715.25	4.46	0	6490	59033	57566	56733	55266	54433	57150	54850	60	16800	500	40390	100	1	12013380	6824	-13.65	3.97	12	0.53	-4162.00	14319.00	62700	20230517	-9.41	33250	20230823	70.83	61200	-7.19	20240514	34100	66.57	20240118	62700	-9.41	20230517	33250	70.83	20230823	1.97	N	194480	500	60 억		535534	N	N	500	N	00	N
78	20240517	120820	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56300	200	2	0.36	3244432200	57218	56.14	56900	57700	55800	72900	39300	56100	56703.35	4.46	0	6117	59033	57566	56733	55266	54433	57150	54850	60	16800	500	40390	100	1	12013380	6764	-13.53	3.93	12	0.48	-4162.00	14319.00	62700	20230517	-10.21	33250	20230823	69.32	61200	-8.01	20240514	34100	65.10	20240118	62700	-10.21	20230517	33250	69.32	20230823	1.97	N	194480	500	60 억		535534	N	N	500	N	00	N
79	20240517	110821	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56200	100	2	0.18	3097288200	54605	53.57	56900	57700	55800	72900	39300	56100	56722.07	4.46	0	6323	59033	57566	56733	55266	54433	57150	54850	60	16800	500	40390	100	1	12013380	6752	-13.50	3.92	12	0.45	-4162.00	14319.00	62700	20230517	-10.37	33250	20230823	69.02	61200	-8.17	20240514	34100	64.81	20240118	62700	-10.37	20230517	33250	69.02	20230823	1.97	N	194480	500	60 억		535534	N	N	500	N	00	N
80	20240517	100817	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56500	400	2	0.71	2550264400	44887	44.04	56900	57700	55800	72900	39300	56100	56815.74	4.46	0	6770	59033	57566	56733	55266	54433	57150	54850	60	16800	500	40390	100	1	12013380	6788	-13.58	3.95	12	0.37	-4162.00	14319.00	62700	20230517	-9.89	33250	20230823	69.92	61200	-7.68	20240514	34100	65.69	20240118	62700	-9.89	20230517	33250	69.92	20230823	1.97	N	194480	500	60 억		535534	N	N	500	N	00	N
81	20240517	090822	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	57000	900	2	1.60	584450200	10266	10.07	56900	57200	56300	72900	39300	56100	56933.34	4.46	0	1443	59033	57566	56733	55266	54433	57150	54850	60	16800	500	40390	100	1	12013380	6848	-13.70	3.98	12	0.09	-4162.00	14319.00	62700	20230517	-9.09	33250	20230823	71.43	61200	-6.86	20240514	34100	67.16	20240118	62700	-9.09	20230517	33250	71.43	20230823	1.97	N	194480	500	60 억		535534	N	N	500	N	00	N
82	20240516	160814	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56100	-1700	5	-2.94	5712638600	101302	33.99	57900	58200	55900	75100	40500	57800	56392.56	4.40	0	9871	62866	60332	58666	56132	54466	61600	57400	60	17300	500	41610	100	1	12013380	6740	-13.48	3.92	12	0.84	-4162.00	14319.00	62700	20230517	-10.53	33250	20230823	68.72	61200	-8.33	20240514	34100	64.52	20240118	62700	-10.53	20230517	33250	68.72	20230823	1.94	N	194480	500	60 억		528699	N	N	457	N	00	N
83	20240516	150813	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56100	-1700	5	-2.94	5423646400	96155	32.27	57900	58200	55900	75100	40500	57800	56405.25	4.40	0	10193	62866	60332	58666	56132	54466	61600	57400	60	17300	500	41610	100	1	12013380	6740	-13.48	3.92	12	0.80	-4162.00	14319.00	62700	20230517	-10.53	33250	20230823	68.72	61200	-8.33	20240514	34100	64.52	20240118	62700	-10.53	20230517	33250	68.72	20230823	1.94	N	194480	500	60 억		528699	N	N	9578	N	00	N
84	20240516	140819	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56100	-1700	5	-2.94	4779675600	84674	28.41	57900	58200	55900	75100	40500	57800	56447.97	4.40	0	8985	62866	60332	58666	56132	54466	61600	57400	60	17300	500	41610	100	1	12013380	6740	-13.48	3.92	12	0.70	-4162.00	14319.00	62700	20230517	-10.53	33250	20230823	68.72	61200	-8.33	20240514	34100	64.52	20240118	62700	-10.53	20230517	33250	68.72	20230823	1.94	N	194480	500	60 억		528699	N	N	9578	N	00	N
85	20240516	130814	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56400	-1400	5	-2.42	4350407500	77041	25.85	57900	58200	55900	75100	40500	57800	56468.73	4.40	0	8242	62866	60332	58666	56132	54466	61600	57400	60	17300	500	41610	100	1	12013380	6776	-13.55	3.94	12	0.64	-4162.00	14319.00	62700	20230517	-10.05	33250	20230823	69.62	61200	-7.84	20240514	34100	65.40	20240118	62700	-10.05	20230517	33250	69.62	20230823	1.94	N	194480	500	60 억		528699	N	N	9578	N	00	N
86	20240516	120812	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56100	-1700	5	-2.94	3834338900	67850	22.77	57900	58200	55900	75100	40500	57800	56512.00	4.40	0	7813	62866	60332	58666	56132	54466	61600	57400	60	17300	500	41610	100	1	12013380	6740	-13.48	3.92	12	0.56	-4162.00	14319.00	62700	20230517	-10.53	33250	20230823	68.72	61200	-8.33	20240514	34100	64.52	20240118	62700	-10.53	20230517	33250	68.72	20230823	1.94	N	194480	500	60 억		528699	N	N	9578	N	00	N
87	20240516	110810	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56500	-1300	5	-2.25	3112926700	55016	18.46	57900	58200	55900	75100	40500	57800	56582.21	4.40	0	6676	62866	60332	58666	56132	54466	61600	57400	60	17300	500	41610	100	1	12013380	6788	-13.58	3.95	12	0.46	-4162.00	14319.00	62700	20230517	-9.89	33250	20230823	69.92	61200	-7.68	20240514	34100	65.69	20240118	62700	-9.89	20230517	33250	69.92	20230823	1.94	N	194480	500	60 억		528699	N	N	9578	N	00	N
88	20240516	100814	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56600	-1200	5	-2.08	2562300400	45282	15.20	57900	58200	55900	75100	40500	57800	56585.41	4.40	0	7710	62866	60332	58666	56132	54466	61600	57400	60	17300	500	41610	100	1	12013380	6800	-13.60	3.95	12	0.38	-4162.00	14319.00	62700	20230517	-9.73	33250	20230823	70.23	61200	-7.52	20240514	34100	65.98	20240118	62700	-9.73	20230517	33250	70.23	20230823	1.94	N	194480	500	60 억		528699	N	N	9578	N	00	N
89	20240516	090813	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56900	-900	5	-1.56	631525300	11009	3.69	57900	58200	56800	75100	40500	57800	57364.46	4.40	0	693	62866	60332	58666	56132	54466	61600	57400	60	17300	500	41610	100	1	12013380	6836	-13.67	3.97	12	0.09	-4162.00	14319.00	62700	20230517	-9.25	33250	20230823	71.13	61200	-7.03	20240514	34100	66.86	20240118	62700	-9.25	20230517	33250	71.13	20230823	1.94	N	194480	500	60 억		528699	N	N	9578	N	00	N
90	20240514	160823	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	57800	1000	2	1.76	17590662800	297609	91.80	57000	61200	57000	73800	39800	56800	59108.75	4.43	0	-5099	60466	58632	57066	55232	53666	57850	54450	60	17000	500	40890	100	1	12013380	6944	-13.89	4.04	12	2.48	-4162.00	14319.00	62700	20230517	-7.81	33250	20230823	73.83	61200	-5.56	20240514	34100	69.50	20240118	62700	-7.81	20230517	33250	73.83	20230823	2.04	N	194480	500	60 억		531895	N	N	9578	N	00	N
91	20240514	150825	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	57800	1000	2	1.76	17020338200	287748	88.76	57000	61200	57000	73800	39800	56800	59150.59	4.43	0	-3215	60466	58632	57066	55232	53666	57850	54450	60	17000	500	40890	100	1	12013380	6944	-13.89	4.04	12	2.40	-4162.00	14319.00	62700	20230517	-7.81	33250	20230823	73.83	61200	-5.56	20240514	34100	69.50	20240118	62700	-7.81	20230517	33250	73.83	20230823	2.04	N	194480	500	60 억		531895	N	N	1008	N	00	N
92	20240514	140824	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58100	1300	2	2.29	15897734600	268321	82.77	57000	61200	57000	73800	39800	56800	59249.42	4.43	0	-1502	60466	58632	57066	55232	53666	57850	54450	60	17000	500	40890	100	1	12013380	6980	-13.96	4.06	12	2.23	-4162.00	14319.00	62700	20230517	-7.34	33250	20230823	74.74	61200	-5.07	20240514	34100	70.38	20240118	62700	-7.34	20230517	33250	74.74	20230823	2.04	N	194480	500	60 억		531895	N	N	1008	N	00	N
93	20240514	130825	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58100	1300	2	2.29	14841171500	250081	77.14	57000	61200	57000	73800	39800	56800	59346.00	4.43	0	-2779	60466	58632	57066	55232	53666	57850	54450	60	17000	500	40890	100	1	12013380	6980	-13.96	4.06	12	2.08	-4162.00	14319.00	62700	20230517	-7.34	33250	20230823	74.74	61200	-5.07	20240514	34100	70.38	20240118	62700	-7.34	20230517	33250	74.74	20230823	2.04	N	194480	500	60 억		531895	N	N	1008	N	00	N
94	20240514	120822	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58500	1700	2	2.99	13800503300	232170	71.62	57000	61200	57000	73800	39800	56800	59441.97	4.43	0	-3073	60466	58632	57066	55232	53666	57850	54450	60	17000	500	40890	100	1	12013380	7028	-14.06	4.09	12	1.93	-4162.00	14319.00	62700	20230517	-6.70	33250	20230823	75.94	61200	-4.41	20240514	34100	71.55	20240118	62700	-6.70	20230517	33250	75.94	20230823	2.04	N	194480	500	60 억		531895	N	N	1008	N	00	N
95	20240514	110823	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58300	1500	2	2.64	12964390300	217886	67.21	57000	61200	57000	73800	39800	56800	59501.45	4.43	0	-1712	60466	58632	57066	55232	53666	57850	54450	60	17000	500	40890	100	1	12013380	7004	-14.01	4.07	12	1.81	-4162.00	14319.00	62700	20230517	-7.02	33250	20230823	75.34	61200	-4.74	20240514	34100	70.97	20240118	62700	-7.02	20230517	33250	75.34	20230823	2.04	N	194480	500	60 억		531895	N	N	1008	N	00	N
96	20240514	100820	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58900	2100	2	3.70	11120581200	186735	57.60	57000	61200	57000	73800	39800	56800	59553.52	4.43	0	4234	60466	58632	57066	55232	53666	57850	54450	60	17000	500	40890	100	1	12013380	7076	-14.15	4.11	12	1.55	-4162.00	14319.00	62700	20230517	-6.06	33250	20230823	77.14	61200	-3.76	20240514	34100	72.73	20240118	62700	-6.06	20230517	33250	77.14	20230823	2.04	N	194480	500	60 억		531895	N	N	1008	N	00	N
97	20240514	090822	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	59100	2300	2	4.05	2113548000	35914	11.08	57000	59700	57000	73800	39800	56800	58853.28	4.43	0	1442	60466	58632	57066	55232	53666	57850	54450	60	17000	500	40890	100	1	12013380	7100	-14.20	4.13	12	0.30	-4162.00	14319.00	62700	20230517	-5.74	33250	20230823	77.74	59700	-1.01	20240514	34100	73.31	20240118	62700	-5.74	20230517	33250	77.74	20230823	2.04	N	194480	500	60 억		531895	N	N	1008	N	00	N
98	20240513	160820	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56800	-200	5	-0.35	18568673000	323570	49.57	57600	58900	55500	74100	39900	57000	57387.34	5.01	0	-52229	61800	59400	55100	52700	48400	60600	53900	60	17100	500	41040	100	1	12013380	6824	-13.65	3.97	12	2.69	-4162.00	14319.00	62700	20230517	-9.41	33250	20230823	70.83	58900	-3.57	20240513	34100	66.57	20240118	62700	-9.41	20230517	33250	70.83	20230823	1.99	N	194480	500	60 억		601836	N	N	1008	N	00	N
99	20240513	150823	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56900	-100	5	-0.18	18050530600	314455	48.17	57600	58900	55500	74100	39900	57000	57402.59	5.01	0	-49568	61800	59400	55100	52700	48400	60600	53900	60	17100	500	41040	100	1	12013380	6836	-13.67	3.97	12	2.62	-4162.00	14319.00	62700	20230517	-9.25	33250	20230823	71.13	58900	-3.40	20240513	34100	66.86	20240118	62700	-9.25	20230517	33250	71.13	20230823	1.99	N	194480	500	60 억		601836	N	N	30554	N	00	N
100	20240513	140823	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56700	-300	5	-0.53	16160338400	281249	43.09	57600	58900	55500	74100	39900	57000	57459.19	5.01	0	-38008	61800	59400	55100	52700	48400	60600	53900	60	17100	500	41040	100	1	12013380	6812	-13.62	3.96	12	2.34	-4162.00	14319.00	62700	20230517	-9.57	33250	20230823	70.53	58900	-3.74	20240513	34100	66.28	20240118	62700	-9.57	20230517	33250	70.53	20230823	1.99	N	194480	500	60 억		601836	N	N	30554	N	00	N
101	20240513	130816	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56400	-600	5	-1.05	14461777700	250952	38.45	57600	58900	56100	74100	39900	57000	57627.67	5.01	0	-45634	61800	59400	55100	52700	48400	60600	53900	60	17100	500	41040	100	1	12013380	6776	-13.55	3.94	12	2.09	-4162.00	14319.00	62700	20230517	-10.05	33250	20230823	69.62	58900	-4.24	20240513	34100	65.40	20240118	62700	-10.05	20230517	33250	69.62	20230823	1.99	N	194480	500	60 억		601836	N	N	30554	N	00	N
102	20240513	120820	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	57600	600	2	1.05	12538330600	217103	33.26	57600	58900	56400	74100	39900	57000	57752.92	5.01	0	-47011	61800	59400	55100	52700	48400	60600	53900	60	17100	500	41040	100	1	12013380	6920	-13.84	4.02	12	1.81	-4162.00	14319.00	62700	20230517	-8.13	33250	20230823	73.23	58900	-2.21	20240513	34100	68.91	20240118	62700	-8.13	20230517	33250	73.23	20230823	1.99	N	194480	500	60 억		601836	N	N	30554	N	00	N
103	20240513	110820	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58100	1100	2	1.93	11538115200	199754	30.60	57600	58900	56400	74100	39900	57000	57761.63	5.01	0	-44193	61800	59400	55100	52700	48400	60600	53900	60	17100	500	41040	100	1	12013380	6980	-13.96	4.06	12	1.66	-4162.00	14319.00	62700	20230517	-7.34	33250	20230823	74.74	58900	-1.36	20240513	34100	70.38	20240118	62700	-7.34	20230517	33250	74.74	20230823	1.99	N	194480	500	60 억		601836	N	N	30554	N	00	N
104	20240513	100819	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58400	1400	2	2.46	7118248500	123510	18.92	57600	58500	56400	74100	39900	57000	57632.98	5.01	0	-20623	61800	59400	55100	52700	48400	60600	53900	60	17100	500	41040	100	1	12013380	7016	-14.03	4.08	12	1.03	-4162.00	14319.00	62700	20230517	-6.86	33250	20230823	75.64	58500	-0.17	20240513	34100	71.26	20240118	62700	-6.86	20230517	33250	75.64	20230823	1.99	N	194480	500	60 억		601836	N	N	30554	N	00	N
105	20240513	090822	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56900	-100	5	-0.18	2567741600	44500	6.82	57600	58300	56600	74100	39900	57000	57702.07	5.01	0	-10265	61800	59400	55100	52700	48400	60600	53900	60	17100	500	41040	100	1	12013380	6836	-13.67	3.97	12	0.37	-4162.00	14319.00	62700	20230517	-9.25	33250	20230823	71.13	58300	-2.40	20240513	34100	66.86	20240118	62700	-9.25	20230517	33250	71.13	20230823	1.99	N	194480	500	60 억		601836	N	N	30554	N	00	N
106	20240510	160757	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	57000	6200	2	12.20	36151943400	650751	265.47	50800	57500	50800	66000	35600	50800	55550.32	4.62	0	84011	55600	53200	51600	49200	47600	52400	48400	60	15200	500	36570	100	1	12013380	6848	-13.70	3.98	12	5.42	-4162.00	14319.00	62700	20230517	-9.09	33250	20230823	71.43	57500	-0.87	20240510	34100	67.16	20240118	62700	-9.09	20230517	33250	71.43	20230823	2.12	N	194480	500	60 억		554767	N	N	30554	N	00	N
107	20240510	150802	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	57300	6500	2	12.80	34840629300	627755	256.09	50800	57500	50800	66000	35600	50800	55500.36	4.62	0	86385	55600	53200	51600	49200	47600	52400	48400	60	15200	500	36570	100	1	12013380	6884	-13.77	4.00	12	5.23	-4162.00	14319.00	62700	20230517	-8.61	33250	20230823	72.33	57500	-0.35	20240510	34100	68.04	20240118	62700	-8.61	20230517	33250	72.33	20230823	2.12	N	194480	500	60 억		554767	N	N	1447	N	00	N
108	20240510	140807	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	55200	4400	2	8.66	30225070700	546217	222.83	50800	57200	50800	66000	35600	50800	55335.28	4.62	0	75124	55600	53200	51600	49200	47600	52400	48400	60	15200	500	36570	100	1	12013380	6631	-13.26	3.86	12	4.55	-4162.00	14319.00	62700	20230517	-11.96	33250	20230823	66.02	57200	-3.50	20240510	34100	61.88	20240118	62700	-11.96	20230517	33250	66.02	20230823	2.12	N	194480	500	60 억		554767	N	N	1447	N	00	N
109	20240510	130758	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	55900	5100	2	10.04	27641269800	499972	203.96	50800	57200	50800	66000	35600	50800	55285.64	4.62	0	68930	55600	53200	51600	49200	47600	52400	48400	60	15200	500	36570	100	1	12013380	6715	-13.43	3.90	12	4.16	-4162.00	14319.00	62700	20230517	-10.85	33250	20230823	68.12	57200	-2.27	20240510	34100	63.93	20240118	62700	-10.85	20230517	33250	68.12	20230823	2.12	N	194480	500	60 억		554767	N	N	1447	N	00	N
110	20240510	120754	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56500	5700	2	11.22	25172099500	456197	186.10	50800	57200	50800	66000	35600	50800	55178.13	4.62	0	63521	55600	53200	51600	49200	47600	52400	48400	60	15200	500	36570	100	1	12013380	6788	-13.58	3.95	12	3.80	-4162.00	14319.00	62700	20230517	-9.89	33250	20230823	69.92	57200	-1.22	20240510	34100	65.69	20240118	62700	-9.89	20230517	33250	69.92	20230823	2.12	N	194480	500	60 억		554767	N	N	1447	N	00	N
111	20240510	110758	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	55500	4700	2	9.25	21250249500	386349	157.61	50800	57200	50800	66000	35600	50800	55002.73	4.62	0	55509	55600	53200	51600	49200	47600	52400	48400	60	15200	500	36570	100	1	12013380	6667	-13.33	3.88	12	3.22	-4162.00	14319.00	62700	20230517	-11.48	33250	20230823	66.92	57200	-2.97	20240510	34100	62.76	20240118	62700	-11.48	20230517	33250	66.92	20230823	2.12	N	194480	500	60 억		554767	N	N	1447	N	00	N
112	20240510	100757	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54700	3900	2	7.68	18183511700	330207	134.71	50800	57200	50800	66000	35600	50800	55067.01	4.62	0	40532	55600	53200	51600	49200	47600	52400	48400	60	15200	500	36570	100	1	12013380	6571	-13.14	3.82	12	2.75	-4162.00	14319.00	62700	20230517	-12.76	33250	20230823	64.51	57200	-4.37	20240510	34100	60.41	20240118	62700	-12.76	20230517	33250	64.51	20230823	2.12	N	194480	500	60 억		554767	N	N	1447	N	00	N
113	20240510	090759	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52600	1800	2	3.54	1236552000	23788	9.70	50800	52600	50800	66000	35600	50800	51982.18	4.62	0	6254	55600	53200	51600	49200	47600	52400	48400	60	15200	500	36570	100	1	12013380	6319	-12.64	3.67	12	0.20	-4162.00	14319.00	62700	20230517	-16.11	33250	20230823	58.20	54000	-2.59	20240509	34100	54.25	20240118	62700	-16.11	20230517	33250	58.20	20230823	2.12	N	194480	500	60 억		554767	N	N	1447	N	00	N
114	20240509	160813	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	50800	-2400	5	-4.51	12545527400	244604	63.88	53200	54000	50000	69100	37300	53200	51289.47	4.86	0	-34572	56500	54850	52050	50400	47600	55675	51225	60	15900	500	38300	100	1	11998380	6095	-12.21	3.55	12	2.04	-4162.00	14319.00	62700	20230517	-18.98	33250	20230823	52.78	54000	-5.93	20240509	34100	48.97	20240118	62700	-18.98	20230517	33250	52.78	20230823	2.12	N	194480	500	59 억		583496	N	N	1447	N	00	N
115	20240509	150814	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51000	-2200	5	-4.14	12049713800	234857	61.34	53200	54000	50000	69100	37300	53200	51306.32	4.86	0	-33761	56500	54850	52050	50400	47600	55675	51225	60	15900	500	38300	100	1	11998380	6119	-12.25	3.56	12	1.96	-4162.00	14319.00	62700	20230517	-18.66	33250	20230823	53.38	54000	-5.56	20240509	34100	49.56	20240118	62700	-18.66	20230517	33250	53.38	20230823	2.12	N	194480	500	59 억		583496	N	N	293	N	00	N
116	20240509	140727	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	50800	-2400	5	-4.51	11029375100	214829	56.11	53200	54000	50000	69100	37300	53200	51339.96	4.86	0	-24139	56500	54850	52050	50400	47600	55675	51225	60	15900	500	38300	100	1	11998380	6095	-12.21	3.55	12	1.79	-4162.00	14319.00	62700	20230517	-18.98	33250	20230823	52.78	54000	-5.93	20240509	34100	48.97	20240118	62700	-18.98	20230517	33250	52.78	20230823	2.12	N	194480	500	59 억		583496	N	N	293	N	00	N
117	20240509	130801	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	50400	-2800	5	-5.26	9905353300	192672	50.32	53200	54000	50000	69100	37300	53200	51410.13	4.86	0	-19806	56500	54850	52050	50400	47600	55675	51225	60	15900	500	38300	100	1	11998380	6047	-12.11	3.52	12	1.61	-4162.00	14319.00	62700	20230517	-19.62	33250	20230823	51.58	54000	-6.67	20240509	34100	47.80	20240118	62700	-19.62	20230517	33250	51.58	20230823	2.12	N	194480	500	59 억		583496	N	N	293	N	00	N
118	20240509	120759	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51000	-2200	5	-4.14	7759465900	150144	39.21	53200	54000	50700	69100	37300	53200	51679.82	4.86	0	-8516	56500	54850	52050	50400	47600	55675	51225	60	15900	500	38300	100	1	11998380	6119	-12.25	3.56	12	1.25	-4162.00	14319.00	62700	20230517	-18.66	33250	20230823	53.38	54000	-5.56	20240509	34100	49.56	20240118	62700	-18.66	20230517	33250	53.38	20230823	2.12	N	194480	500	59 억		583496	N	N	293	N	00	N
119	20240509	110748	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51100	-2100	5	-3.95	6427192600	124019	32.39	53200	54000	50800	69100	37300	53200	51823.88	4.86	0	-7766	56500	54850	52050	50400	47600	55675	51225	60	15900	500	38300	100	1	11998380	6131	-12.28	3.57	12	1.03	-4162.00	14319.00	62700	20230517	-18.50	33250	20230823	53.68	54000	-5.37	20240509	34100	49.85	20240118	62700	-18.50	20230517	33250	53.68	20230823	2.12	N	194480	500	59 억		583496	N	N	293	N	00	N
120	20240509	100751	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51500	-1700	5	-3.20	4399578300	84419	22.05	53200	54000	51200	69100	37300	53200	52115.54	4.86	0	-3629	56500	54850	52050	50400	47600	55675	51225	60	15900	500	38300	100	1	11998380	6179	-12.37	3.60	12	0.70	-4162.00	14319.00	62700	20230517	-17.86	33250	20230823	54.89	54000	-4.63	20240509	34100	51.03	20240118	62700	-17.86	20230517	33250	54.89	20230823	2.12	N	194480	500	59 억		583496	N	N	293	N	00	N
121	20240509	090747	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52700	-500	5	-0.94	984563300	18462	4.82	53200	54000	52700	69100	37300	53200	53329.42	4.86	0	-2072	56500	54850	52050	50400	47600	55675	51225	60	15900	500	38300	100	1	11998380	6323	-12.66	3.68	12	0.15	-4162.00	14319.00	62700	20230517	-15.95	33250	20230823	58.50	54000	-2.41	20240509	34100	54.55	20240118	62700	-15.95	20230517	33250	58.50	20230823	2.12	N	194480	500	59 억		583496	N	N	293	N	00	N
122	20240508	160742	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53200	4850	2	10.03	19709389050	381653	650.79	50500	53700	49250	62800	33850	48350	51638.93	4.23	0	86337	49583	48966	48083	47466	46583	49275	47775	60	14450	500	34810	100	1	11998380	6383	-12.78	3.72	12	3.18	-4162.00	14319.00	62700	20230517	-15.15	33250	20230823	60.00	53700	-0.93	20240508	34100	56.01	20240118	62700	-15.15	20230517	33250	60.00	20230823	2.17	N	194480	500	59 억		507773	N	N	293	N	00	N
123	20240508	150748	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53100	4750	2	9.82	18850956350	365541	623.31	50500	53700	49250	62800	33850	48350	51570.02	4.23	0	80867	49583	48966	48083	47466	46583	49275	47775	60	14450	500	34810	100	1	11998380	6371	-12.76	3.71	12	3.05	-4162.00	14319.00	62700	20230517	-15.31	33250	20230823	59.70	53700	-1.12	20240508	34100	55.72	20240118	62700	-15.31	20230517	33250	59.70	20230823	2.17	N	194480	500	59 억		507773	N	N	211	N	00	N
124	20240508	140741	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53400	5050	2	10.44	15850559550	309031	526.95	50500	53700	49250	62800	33850	48350	51291.16	4.23	0	59028	49583	48966	48083	47466	46583	49275	47775	60	14450	500	34810	100	1	11998380	6407	-12.83	3.73	12	2.58	-4162.00	14319.00	62700	20230517	-14.83	33250	20230823	60.60	53700	-0.56	20240508	34100	56.60	20240118	62700	-14.83	20230517	33250	60.60	20230823	2.17	N	194480	500	59 억		507773	N	N	211	N	00	N
125	20240508	130739	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51000	2650	2	5.48	11106853750	218801	373.09	50500	52000	49250	62800	33850	48350	50762.35	4.23	0	28327	49583	48966	48083	47466	46583	49275	47775	60	14450	500	34810	100	1	11998380	6119	-12.25	3.56	12	1.82	-4162.00	14319.00	62700	20230517	-18.66	33250	20230823	53.38	53500	-4.67	20240423	34100	49.56	20240118	62700	-18.66	20230517	33250	53.38	20230823	2.17	N	194480	500	59 억		507773	N	N	211	N	00	N
126	20240508	120739	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	50700	2350	2	4.86	10749273750	211743	361.06	50500	52000	49250	62800	33850	48350	50765.66	4.23	0	28187	49583	48966	48083	47466	46583	49275	47775	60	14450	500	34810	100	1	11998380	6083	-12.18	3.54	12	1.76	-4162.00	14319.00	62700	20230517	-19.14	33250	20230823	52.48	53500	-5.23	20240423	34100	48.68	20240118	62700	-19.14	20230517	33250	52.48	20230823	2.17	N	194480	500	59 억		507773	N	N	211	N	00	N
127	20240508	110817	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51700	3350	2	6.93	9832466450	193800	330.46	50500	52000	49250	62800	33850	48350	50735.12	4.23	0	28912	49583	48966	48083	47466	46583	49275	47775	60	14450	500	34810	100	1	11998380	6203	-12.42	3.61	12	1.62	-4162.00	14319.00	62700	20230517	-17.54	33250	20230823	55.49	53500	-3.36	20240423	34100	51.61	20240118	62700	-17.54	20230517	33250	55.49	20230823	2.17	N	194480	500	59 억		507773	N	N	211	N	00	N
128	20240508	100748	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51800	3450	2	7.14	7579100450	149687	255.24	50500	52000	49250	62800	33850	48350	50632.99	4.23	0	18551	49583	48966	48083	47466	46583	49275	47775	60	14450	500	34810	100	1	11998380	6215	-12.45	3.62	12	1.25	-4162.00	14319.00	62700	20230517	-17.38	33250	20230823	55.79	53500	-3.18	20240423	34100	51.91	20240118	62700	-17.38	20230517	33250	55.79	20230823	2.17	N	194480	500	59 억		507773	N	N	211	N	00	N
129	20240508	090750	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	49700	1350	2	2.79	2214254900	43977	74.99	50500	51400	49400	62800	33850	48350	50350.29	4.23	0	-9616	49583	48966	48083	47466	46583	49275	47775	60	14450	500	34810	50	1	11998380	5963	-11.94	3.47	12	0.37	-4162.00	14319.00	62700	20230517	-20.73	33250	20230823	49.47	53500	-7.10	20240423	34100	45.75	20240118	62700	-20.73	20230517	33250	49.47	20230823	2.17	N	194480	500	59 억		507773	N	N	211	N	00	N
130	20240503	160804	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	47100	-550	5	-1.15	2910608250	61461	124.32	48200	48750	46650	61900	33400	47650	47357.61	4.21	0	15221	49383	48516	48083	47216	46783	48300	47000	60	14250	500	34300	50	1	11998380	5651	-11.32	3.29	12	0.51	-4162.00	14319.00	62700	20230517	-24.88	33250	20230823	41.65	53500	-11.96	20240423	34100	38.12	20240118	62700	-24.88	20230517	33250	41.65	20230823	2.22	N	194480	500	59 억		505436	N	N	145	N	00	N
131	20240503	150804	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	47000	-650	5	-1.36	2681686500	56590	114.47	48200	48750	46650	61900	33400	47650	47387.99	4.21	0	13923	49383	48516	48083	47216	46783	48300	47000	60	14250	500	34300	50	1	11998380	5639	-11.29	3.28	12	0.47	-4162.00	14319.00	62700	20230517	-25.04	33250	20230823	41.35	53500	-12.15	20240423	34100	37.83	20240118	62700	-25.04	20230517	33250	41.35	20230823	2.22	N	194480	500	59 억		505436	N	N	1	N	00	N
132	20240503	140804	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	46750	-900	5	-1.89	1749495250	36763	74.36	48200	48750	46650	61900	33400	47650	47588.48	4.21	0	5089	49383	48516	48083	47216	46783	48300	47000	60	14250	500	34300	50	1	11998380	5609	-11.23	3.26	12	0.31	-4162.00	14319.00	62700	20230517	-25.44	33250	20230823	40.60	53500	-12.62	20240423	34100	37.10	20240118	62700	-25.44	20230517	33250	40.60	20230823	2.22	N	194480	500	59 억		505436	N	N	1	N	00	N
133	20240503	130804	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	47850	200	2	0.42	944921650	19656	39.76	48200	48750	47600	61900	33400	47650	48072.94	4.21	0	2949	49383	48516	48083	47216	46783	48300	47000	60	14250	500	34300	50	1	11998380	5741	-11.50	3.34	12	0.16	-4162.00	14319.00	62700	20230517	-23.68	33250	20230823	43.91	53500	-10.56	20240423	34100	40.32	20240118	62700	-23.68	20230517	33250	43.91	20230823	2.22	N	194480	500	59 억		505436	N	N	1	N	00	N
134	20240503	120801	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	47700	50	2	0.10	757766200	15741	31.84	48200	48750	47600	61900	33400	47650	48139.65	4.21	0	1441	49383	48516	48083	47216	46783	48300	47000	60	14250	500	34300	50	1	11998380	5723	-11.46	3.33	12	0.13	-4162.00	14319.00	62700	20230517	-23.92	33250	20230823	43.46	53500	-10.84	20240423	34100	39.88	20240118	62700	-23.92	20230517	33250	43.46	20230823	2.22	N	194480	500	59 억		505436	N	N	1	N	00	N
135	20240503	110800	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	47700	50	2	0.10	609395100	12627	25.54	48200	48750	47700	61900	33400	47650	48261.27	4.21	0	920	49383	48516	48083	47216	46783	48300	47000	60	14250	500	34300	50	1	11998380	5723	-11.46	3.33	12	0.11	-4162.00	14319.00	62700	20230517	-23.92	33250	20230823	43.46	53500	-10.84	20240423	34100	39.88	20240118	62700	-23.92	20230517	33250	43.46	20230823	2.22	N	194480	500	59 억		505436	N	N	1	N	00	N
136	20240503	100756	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	48100	450	2	0.94	379047000	7829	15.84	48200	48750	48050	61900	33400	47650	48415.76	4.21	0	1358	49383	48516	48083	47216	46783	48300	47000	60	14250	500	34300	50	1	11998380	5771	-11.56	3.36	12	0.07	-4162.00	14319.00	62700	20230517	-23.29	33250	20230823	44.66	53500	-10.09	20240423	34100	41.06	20240118	62700	-23.29	20230517	33250	44.66	20230823	2.22	N	194480	500	59 억		505436	N	N	1	N	00	N
137	20240503	090757	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	48550	900	2	1.89	162743100	3352	6.78	48200	48750	48100	61900	33400	47650	48551.04	4.21	0	1759	49383	48516	48083	47216	46783	48300	47000	60	14250	500	34300	50	1	11998380	5825	-11.67	3.39	12	0.03	-4162.00	14319.00	62700	20230517	-22.57	33250	20230823	46.02	53500	-9.25	20240423	34100	42.38	20240118	62700	-22.57	20230517	33250	46.02	20230823	2.22	N	194480	500	59 억		505436	N	N	1	N	00	N
138	20240502	160750	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	47650	-350	5	-0.73	2368915850	49087	41.73	48000	48950	47650	62400	33600	48000	48259.61	4.15	0	7140	50900	49450	48200	46750	45500	48825	46125	60	14400	500	34560	50	1	11998380	5717	-11.45	3.33	12	0.41	-4162.00	14319.00	62700	20230517	-24.00	33250	20230823	43.31	53500	-10.93	20240423	34100	39.74	20240118	62700	-24.00	20230517	33250	43.31	20230823	2.19	N	194480	500	59 억		497605	N	N	1	N	00	N
139	20240502	150756	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	47950	-50	5	-0.10	2148924100	44480	37.82	48000	48950	47700	62400	33600	48000	48312.14	4.15	0	5669	50900	49450	48200	46750	45500	48825	46125	60	14400	500	34560	50	1	11998380	5753	-11.52	3.35	12	0.37	-4162.00	14319.00	62700	20230517	-23.52	33250	20230823	44.21	53500	-10.37	20240423	34100	40.62	20240118	62700	-23.52	20230517	33250	44.21	20230823	2.19	N	194480	500	59 억		497605	N	N	295	N	00	N
140	20240502	140752	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	48300	300	2	0.62	1608732150	33224	28.25	48000	48950	47800	62400	33600	48000	48420.78	4.15	0	3099	50900	49450	48200	46750	45500	48825	46125	60	14400	500	34560	50	1	11998380	5795	-11.60	3.37	12	0.28	-4162.00	14319.00	62700	20230517	-22.97	33250	20230823	45.26	53500	-9.72	20240423	34100	41.64	20240118	62700	-22.97	20230517	33250	45.26	20230823	2.19	N	194480	500	59 억		497605	N	N	295	N	00	N
141	20240502	130749	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	48750	750	2	1.56	1249524550	25839	21.97	48000	48800	47800	62400	33600	48000	48358.08	4.15	0	5448	50900	49450	48200	46750	45500	48825	46125	60	14400	500	34560	50	1	11998380	5849	-11.71	3.40	12	0.22	-4162.00	14319.00	62700	20230517	-22.25	33250	20230823	46.62	53500	-8.88	20240423	34100	42.96	20240118	62700	-22.25	20230517	33250	46.62	20230823	2.19	N	194480	500	59 억		497605	N	N	295	N	00	N
142	20240502	120747	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	48550	550	2	1.15	1097433150	22713	19.31	48000	48700	47800	62400	33600	48000	48317.40	4.15	0	4388	50900	49450	48200	46750	45500	48825	46125	60	14400	500	34560	50	1	11998380	5825	-11.67	3.39	12	0.19	-4162.00	14319.00	62700	20230517	-22.57	33250	20230823	46.02	53500	-9.25	20240423	34100	42.38	20240118	62700	-22.57	20230517	33250	46.02	20230823	2.19	N	194480	500	59 억		497605	N	N	295	N	00	N
143	20240502	110747	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	48500	500	2	1.04	986218300	20420	17.36	48000	48700	47800	62400	33600	48000	48296.68	4.15	0	4346	50900	49450	48200	46750	45500	48825	46125	60	14400	500	34560	50	1	11998380	5819	-11.65	3.39	12	0.17	-4162.00	14319.00	62700	20230517	-22.65	33250	20230823	45.86	53500	-9.35	20240423	34100	42.23	20240118	62700	-22.65	20230517	33250	45.86	20230823	2.19	N	194480	500	59 억		497605	N	N	295	N	00	N
144	20240502	100745	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	48450	450	2	0.94	658346050	13662	11.62	48000	48550	47800	62400	33600	48000	48188.12	4.15	0	4236	50900	49450	48200	46750	45500	48825	46125	60	14400	500	34560	50	1	11998380	5813	-11.64	3.38	12	0.11	-4162.00	14319.00	62700	20230517	-22.73	33250	20230823	45.71	53500	-9.44	20240423	34100	42.08	20240118	62700	-22.73	20230517	33250	45.71	20230823	2.19	N	194480	500	59 억		497605	N	N	295	N	00	N
145	20240502	090745	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	48100	100	2	0.21	108690700	2255	1.92	48000	48450	48000	62400	33600	48000	48199.87	4.15	0	-33	50900	49450	48200	46750	45500	48825	46125	60	14400	500	34560	50	1	11998380	5771	-11.56	3.36	12	0.02	-4162.00	14319.00	62700	20230517	-23.29	33250	20230823	44.66	53500	-10.09	20240423	34100	41.06	20240118	62700	-23.29	20230517	33250	44.66	20230823	2.19	N	194480	500	59 억		497605	N	N	295	N	00	N