KissMeData/112040/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160832	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53600	600	2	1.13	28513130600	530383	37.91	53000	54900	52400	68900	37100	53000	53760.03	6.76	0	-40615	58600	55800	54100	51300	49600	54950	50450	172	15900	500	37100	100	1	33796962	18115	-9.73	4.61	12	1.57	-5510.00	11619.00	64200	20230222	-16.51	28600	20221208	87.41	64200	-16.51	20230222	30100	78.07	20230103	64200	-16.51	20230222	28600	87.41	20221208	1.56	N	112040	500	171 억		2286280	N	N	116	N	00	N
3	20231130	150834	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54100	1100	2	2.08	26668139600	496039	35.46	53000	54900	52400	68900	37100	53000	53762.48	6.76	0	-33336	58600	55800	54100	51300	49600	54950	50450	172	15900	500	37100	100	1	33796962	18284	-9.82	4.66	12	1.47	-5510.00	11619.00	64200	20230222	-15.73	28600	20221208	89.16	64200	-15.73	20230222	30100	79.73	20230103	64200	-15.73	20230222	28600	89.16	20221208	1.56	N	112040	500	171 억		2286280	N	N	569	N	00	N
4	20231130	140829	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53900	900	2	1.70	23514022900	437562	31.28	53000	54900	52400	68900	37100	53000	53739.05	6.76	0	-28592	58600	55800	54100	51300	49600	54950	50450	172	15900	500	37100	100	1	33796962	18217	-9.78	4.64	12	1.29	-5510.00	11619.00	64200	20230222	-16.04	28600	20221208	88.46	64200	-16.04	20230222	30100	79.07	20230103	64200	-16.04	20230222	28600	88.46	20221208	1.56	N	112040	500	171 억		2286280	N	N	569	N	00	N
5	20231130	130827	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53500	500	2	0.94	20494878700	381287	27.25	53000	54900	52400	68900	37100	53000	53752.23	6.76	0	-16595	58600	55800	54100	51300	49600	54950	50450	172	15900	500	37100	100	1	33796962	18081	-9.71	4.60	12	1.13	-5510.00	11619.00	64200	20230222	-16.67	28600	20221208	87.06	64200	-16.67	20230222	30100	77.74	20230103	64200	-16.67	20230222	28600	87.06	20221208	1.56	N	112040	500	171 억		2286280	N	N	569	N	00	N
6	20231130	120839	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53200	200	2	0.38	18728029300	348025	24.88	53000	54900	52400	68900	37100	53000	53812.77	6.76	0	-13252	58600	55800	54100	51300	49600	54950	50450	172	15900	500	37100	100	1	33796962	17980	-9.66	4.58	12	1.03	-5510.00	11619.00	64200	20230222	-17.13	28600	20221208	86.01	64200	-17.13	20230222	30100	76.74	20230103	64200	-17.13	20230222	28600	86.01	20221208	1.56	N	112040	500	171 억		2286280	N	N	569	N	00	N
7	20231130	110835	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53500	500	2	0.94	16075416900	298150	21.31	53000	54900	52400	68900	37100	53000	53917.81	6.76	0	-8447	58600	55800	54100	51300	49600	54950	50450	172	15900	500	37100	100	1	33796962	18081	-9.71	4.60	12	0.88	-5510.00	11619.00	64200	20230222	-16.67	28600	20221208	87.06	64200	-16.67	20230222	30100	77.74	20230103	64200	-16.67	20230222	28600	87.06	20221208	1.56	N	112040	500	171 억		2286280	N	N	569	N	00	N
8	20231130	100828	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53600	600	2	1.13	12669863600	234961	16.80	53000	54900	52400	68900	37100	53000	53924.03	6.76	0	465	58600	55800	54100	51300	49600	54950	50450	172	15900	500	37100	100	1	33796962	18115	-9.73	4.61	12	0.70	-5510.00	11619.00	64200	20230222	-16.51	28600	20221208	87.41	64200	-16.51	20230222	30100	78.07	20230103	64200	-16.51	20230222	28600	87.41	20221208	1.56	N	112040	500	171 억		2286280	N	N	569	N	00	N
9	20231130	090829	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52700	-300	5	-0.57	2147210100	40361	2.89	53000	53900	52400	68900	37100	53000	53201.09	6.76	0	-11081	58600	55800	54100	51300	49600	54950	50450	172	15900	500	37100	100	1	33796962	17811	-9.56	4.54	12	0.12	-5510.00	11619.00	64200	20230222	-17.91	28600	20221208	84.27	64200	-17.91	20230222	30100	75.08	20230103	64200	-17.91	20230222	28600	84.27	20221208	1.56	N	112040	500	171 억		2286280	N	N	569	N	00	N
10	20231129	160825	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53000	1500	2	2.91	75564804300	1388882	321.31	53900	56900	52400	66900	36100	51500	54409.90	7.29	0	-177340	53766	52632	51066	49932	48366	52850	50150	172	15400	500	36050	100	1	33796962	17912	-9.62	4.56	12	4.11	-5510.00	11619.00	64200	20230222	-17.45	28600	20221208	85.31	64200	-17.45	20230222	30100	76.08	20230103	64200	-17.45	20230222	28600	85.31	20221208	1.54	N	112040	500	171 억		2463693	N	N	569	N	00	N
11	20231129	150832	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52600	1100	2	2.14	74028783000	1359867	314.60	53900	56900	52400	66900	36100	51500	54438.27	7.29	0	-174444	53766	52632	51066	49932	48366	52850	50150	172	15400	500	36050	100	1	33796962	17777	-9.55	4.53	12	4.02	-5510.00	11619.00	64200	20230222	-18.07	28600	20221208	83.92	64200	-18.07	20230222	30100	74.75	20230103	64200	-18.07	20230222	28600	83.92	20221208	1.54	N	112040	500	171 억		2463693	N	N	1339	N	00	N
12	20231129	140828	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53400	1900	2	3.69	68927745500	1263555	292.32	53900	56900	52800	66900	36100	51500	54550.67	7.29	0	-160892	53766	52632	51066	49932	48366	52850	50150	172	15400	500	36050	100	1	33796962	18048	-9.69	4.60	12	3.74	-5510.00	11619.00	64200	20230222	-16.82	28600	20221208	86.71	64200	-16.82	20230222	30100	77.41	20230103	64200	-16.82	20230222	28600	86.71	20221208	1.54	N	112040	500	171 억		2463693	N	N	1339	N	00	N
13	20231129	130828	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53600	2100	2	4.08	65149448300	1192921	275.98	53900	56900	52800	66900	36100	51500	54613.40	7.29	0	-136678	53766	52632	51066	49932	48366	52850	50150	172	15400	500	36050	100	1	33796962	18115	-9.73	4.61	12	3.53	-5510.00	11619.00	64200	20230222	-16.51	28600	20221208	87.41	64200	-16.51	20230222	30100	78.07	20230103	64200	-16.51	20230222	28600	87.41	20221208	1.54	N	112040	500	171 억		2463693	N	N	1339	N	00	N
14	20231129	120830	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54300	2800	2	5.44	62175197600	1137715	263.21	53900	56900	52800	66900	36100	51500	54649.21	7.29	0	-116326	53766	52632	51066	49932	48366	52850	50150	172	15400	500	36050	100	1	33796962	18352	-9.85	4.67	12	3.37	-5510.00	11619.00	64200	20230222	-15.42	28600	20221208	89.86	64200	-15.42	20230222	30100	80.40	20230103	64200	-15.42	20230222	28600	89.86	20221208	1.54	N	112040	500	171 억		2463693	N	N	1339	N	00	N
15	20231129	110829	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	55000	3500	2	6.80	58046321200	1062353	245.77	53900	56900	52800	66900	36100	51500	54639.41	7.29	0	-112646	53766	52632	51066	49932	48366	52850	50150	172	15400	500	36050	100	1	33796962	18588	-9.98	4.73	12	3.14	-5510.00	11619.00	64200	20230222	-14.33	28600	20221208	92.31	64200	-14.33	20230222	30100	82.72	20230103	64200	-14.33	20230222	28600	92.31	20221208	1.54	N	112040	500	171 억		2463693	N	N	1339	N	00	N
16	20231129	100828	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53600	2100	2	4.08	49224622500	900559	208.34	53900	56900	52800	66900	36100	51500	54660.10	7.29	0	-113864	53766	52632	51066	49932	48366	52850	50150	172	15400	500	36050	100	1	33796962	18115	-9.73	4.61	12	2.66	-5510.00	11619.00	64200	20230222	-16.51	28600	20221208	87.41	64200	-16.51	20230222	30100	78.07	20230103	64200	-16.51	20230222	28600	87.41	20221208	1.54	N	112040	500	171 억		2463693	N	N	1339	N	00	N
17	20231129	090824	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53100	1600	2	3.11	6307954700	117951	27.29	53900	53900	52900	66900	36100	51500	53479.59	7.29	0	-38557	53766	52632	51066	49932	48366	52850	50150	172	15400	500	36050	100	1	33796962	17946	-9.64	4.57	12	0.35	-5510.00	11619.00	64200	20230222	-17.29	28600	20221208	85.66	64200	-17.29	20230222	30100	76.41	20230103	64200	-17.29	20230222	28600	85.66	20221208	1.54	N	112040	500	171 억		2463693	N	N	1339	N	00	N
18	20231128	160825	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51500	700	2	1.38	21860778050	426732	82.46	51500	52200	49500	66000	35600	50800	51227.36	7.30	0	3157	54666	52732	51666	49732	48666	52200	49200	172	15200	500	35560	100	1	33796962	17405	-9.35	4.43	12	1.26	-5510.00	11619.00	64200	20230222	-19.78	28600	20221208	80.07	64200	-19.78	20230222	30100	71.10	20230103	64200	-19.78	20230222	28600	80.07	20221208	1.47	N	112040	500	171 억		2465984	N	N	1339	N	00	N
19	20231128	150732	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51300	500	2	0.98	20314094550	396633	76.64	51500	52200	49500	66000	35600	50800	51216.37	7.30	0	5646	54666	52732	51666	49732	48666	52200	49200	172	15200	500	35560	100	1	33796962	17338	-9.31	4.42	12	1.17	-5510.00	11619.00	64200	20230222	-20.09	28600	20221208	79.37	64200	-20.09	20230222	30100	70.43	20230103	64200	-20.09	20230222	28600	79.37	20221208	1.47	N	112040	500	171 억		2465984	N	N	555	N	00	N
20	20231128	140825	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51000	200	2	0.39	19106775850	373003	72.07	51500	52200	49500	66000	35600	50800	51224.21	7.30	0	5822	54666	52732	51666	49732	48666	52200	49200	172	15200	500	35560	100	1	33796962	17236	-9.26	4.39	12	1.10	-5510.00	11619.00	64200	20230222	-20.56	28600	20221208	78.32	64200	-20.56	20230222	30100	69.44	20230103	64200	-20.56	20230222	28600	78.32	20221208	1.47	N	112040	500	171 억		2465984	N	N	555	N	00	N
21	20231128	130819	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51500	700	2	1.38	17555379450	342668	66.21	51500	52200	49500	66000	35600	50800	51231.48	7.30	0	3493	54666	52732	51666	49732	48666	52200	49200	172	15200	500	35560	100	1	33796962	17405	-9.35	4.43	12	1.01	-5510.00	11619.00	64200	20230222	-19.78	28600	20221208	80.07	64200	-19.78	20230222	30100	71.10	20230103	64200	-19.78	20230222	28600	80.07	20221208	1.47	N	112040	500	171 억		2465984	N	N	555	N	00	N
22	20231128	120824	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51100	300	2	0.59	16404783350	320260	61.88	51500	52200	49500	66000	35600	50800	51223.35	7.30	0	-4219	54666	52732	51666	49732	48666	52200	49200	172	15200	500	35560	100	1	33796962	17270	-9.27	4.40	12	0.95	-5510.00	11619.00	64200	20230222	-20.40	28600	20221208	78.67	64200	-20.40	20230222	30100	69.77	20230103	64200	-20.40	20230222	28600	78.67	20221208	1.47	N	112040	500	171 억		2465984	N	N	555	N	00	N
23	20231128	110824	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51700	900	2	1.77	14929585850	291576	56.34	51500	52200	49500	66000	35600	50800	51203.09	7.30	0	-3285	54666	52732	51666	49732	48666	52200	49200	172	15200	500	35560	100	1	33796962	17473	-9.38	4.45	12	0.86	-5510.00	11619.00	64200	20230222	-19.47	28600	20221208	80.77	64200	-19.47	20230222	30100	71.76	20230103	64200	-19.47	20230222	28600	80.77	20221208	1.47	N	112040	500	171 억		2465984	N	N	555	N	00	N
24	20231128	100821	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51800	1000	2	1.97	12047754650	235874	45.58	51500	52200	49500	66000	35600	50800	51077.10	7.30	0	-11044	54666	52732	51666	49732	48666	52200	49200	172	15200	500	35560	100	1	33796962	17507	-9.40	4.46	12	0.70	-5510.00	11619.00	64200	20230222	-19.31	28600	20221208	81.12	64200	-19.31	20230222	30100	72.09	20230103	64200	-19.31	20230222	28600	81.12	20221208	1.47	N	112040	500	171 억		2465984	N	N	555	N	00	N
25	20231128	090821	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	50400	-400	5	-0.79	1801972700	35406	6.84	51500	51500	50300	66000	35600	50800	50894.61	7.30	0	-11511	54666	52732	51666	49732	48666	52200	49200	172	15200	500	35560	100	1	33796962	17034	-9.15	4.34	12	0.10	-5510.00	11619.00	64200	20230222	-21.50	28600	20221208	76.22	64200	-21.50	20230222	30100	67.44	20230103	64200	-21.50	20230222	28600	76.22	20221208	1.47	N	112040	500	171 억		2465984	N	N	555	N	00	N
26	20231127	160819	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	50800	-800	5	-1.55	26625017500	512573	104.96	52100	53600	50600	67000	36200	51600	51946.69	7.36	0	7935	55333	53466	52333	50466	49333	52900	49900	172	15400	500	36120	100	1	33796962	17169	-9.22	4.37	12	1.52	-5510.00	11619.00	64200	20230222	-20.87	28600	20221208	77.62	64200	-20.87	20230222	30100	68.77	20230103	64200	-20.87	20230222	28600	77.62	20221208	1.43	N	112040	500	171 억		2485821	N	N	555	N	00	N
27	20231127	150821	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	50800	-800	5	-1.55	25336992700	487247	99.78	52100	53600	50600	67000	36200	51600	52000.67	7.36	0	-896	55333	53466	52333	50466	49333	52900	49900	172	15400	500	36120	100	1	33796962	17169	-9.22	4.37	12	1.44	-5510.00	11619.00	64200	20230222	-20.87	28600	20221208	77.62	64200	-20.87	20230222	30100	68.77	20230103	64200	-20.87	20230222	28600	77.62	20221208	1.43	N	112040	500	171 억		2485821	N	N	238	N	00	N
28	20231127	140826	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51100	-500	5	-0.97	23119622100	443706	90.86	52100	53600	50600	67000	36200	51600	52106.23	7.36	0	-10539	55333	53466	52333	50466	49333	52900	49900	172	15400	500	36120	100	1	33796962	17270	-9.27	4.40	12	1.31	-5510.00	11619.00	64200	20230222	-20.40	28600	20221208	78.67	64200	-20.40	20230222	30100	69.77	20230103	64200	-20.40	20230222	28600	78.67	20221208	1.43	N	112040	500	171 억		2485821	N	N	238	N	00	N
29	20231127	130824	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51400	-200	5	-0.39	19950329100	381651	78.15	52100	53600	51200	67000	36200	51600	52274.54	7.36	0	-10266	55333	53466	52333	50466	49333	52900	49900	172	15400	500	36120	100	1	33796962	17372	-9.33	4.42	12	1.13	-5510.00	11619.00	64200	20230222	-19.94	28600	20221208	79.72	64200	-19.94	20230222	30100	70.76	20230103	64200	-19.94	20230222	28600	79.72	20221208	1.43	N	112040	500	171 억		2485821	N	N	238	N	00	N
30	20231127	120826	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51500	-100	5	-0.19	18288890000	349284	71.53	52100	53600	51200	67000	36200	51600	52362.06	7.36	0	-6537	55333	53466	52333	50466	49333	52900	49900	172	15400	500	36120	100	1	33796962	17405	-9.35	4.43	12	1.03	-5510.00	11619.00	64200	20230222	-19.78	28600	20221208	80.07	64200	-19.78	20230222	30100	71.10	20230103	64200	-19.78	20230222	28600	80.07	20221208	1.43	N	112040	500	171 억		2485821	N	N	238	N	00	N
31	20231127	110813	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51800	200	2	0.39	15402954700	293381	60.08	52100	53600	51200	67000	36200	51600	52502.92	7.36	0	-2491	55333	53466	52333	50466	49333	52900	49900	172	15400	500	36120	100	1	33796962	17507	-9.40	4.46	12	0.87	-5510.00	11619.00	64200	20230222	-19.31	28600	20221208	81.12	64200	-19.31	20230222	30100	72.09	20230103	64200	-19.31	20230222	28600	81.12	20221208	1.43	N	112040	500	171 억		2485821	N	N	238	N	00	N
32	20231127	100812	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52300	700	2	1.36	12358425500	235264	48.18	52100	53600	51200	67000	36200	51600	52531.80	7.36	0	5215	55333	53466	52333	50466	49333	52900	49900	172	15400	500	36120	100	1	33796962	17676	-9.49	4.50	12	0.70	-5510.00	11619.00	64200	20230222	-18.54	28600	20221208	82.87	64200	-18.54	20230222	30100	73.75	20230103	64200	-18.54	20230222	28600	82.87	20221208	1.43	N	112040	500	171 억		2485821	N	N	238	N	00	N
33	20231127	090815	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52500	900	2	1.74	2593818300	49536	10.14	52100	52900	51800	67000	36200	51600	52369.23	7.36	0	4377	55333	53466	52333	50466	49333	52900	49900	172	15400	500	36120	100	1	33796962	17743	-9.53	4.52	12	0.15	-5510.00	11619.00	64200	20230222	-18.22	28600	20221208	83.57	64200	-18.22	20230222	30100	74.42	20230103	64200	-18.22	20230222	28600	83.57	20221208	1.43	N	112040	500	171 억		2485821	N	N	238	N	00	N
34	20231124	160807	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51600	-2400	5	-4.44	24798488900	473081	70.19	54200	54200	51200	70200	37800	54000	52418.27	7.57	0	-56930	56666	55332	53266	51932	49866	56000	52600	172	16200	500	37800	100	1	33796962	17439	-9.36	4.44	12	1.40	-5510.00	11619.00	64200	20230222	-19.63	28600	20221208	80.42	64200	-19.63	20230222	30100	71.43	20230103	64200	-19.63	20230222	28600	80.42	20221208	1.41	N	112040	500	171 억		2556756	N	N	238	N	00	N
35	20231124	150816	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51400	-2600	5	-4.81	22933467300	436875	64.82	54200	54200	51400	70200	37800	54000	52491.73	7.57	0	-55229	56666	55332	53266	51932	49866	56000	52600	172	16200	500	37800	100	1	33796962	17372	-9.33	4.42	12	1.29	-5510.00	11619.00	64200	20230222	-19.94	28600	20221208	79.72	64200	-19.94	20230222	30100	70.76	20230103	64200	-19.94	20230222	28600	79.72	20221208	1.41	N	112040	500	171 억		2556756	N	N	932	N	00	N
36	20231124	140817	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51900	-2100	5	-3.89	19469158000	369834	54.87	54200	54200	51400	70200	37800	54000	52640.18	7.57	0	-52373	56666	55332	53266	51932	49866	56000	52600	172	16200	500	37800	100	1	33796962	17541	-9.42	4.47	12	1.09	-5510.00	11619.00	64200	20230222	-19.16	28600	20221208	81.47	64200	-19.16	20230222	30100	72.43	20230103	64200	-19.16	20230222	28600	81.47	20221208	1.41	N	112040	500	171 억		2556756	N	N	932	N	00	N
37	20231124	130813	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52000	-2000	5	-3.70	15638779900	295872	43.90	54200	54200	51700	70200	37800	54000	52853.64	7.57	0	-54915	56666	55332	53266	51932	49866	56000	52600	172	16200	500	37800	100	1	33796962	17574	-9.44	4.48	12	0.88	-5510.00	11619.00	64200	20230222	-19.00	28600	20221208	81.82	64200	-19.00	20230222	30100	72.76	20230103	64200	-19.00	20230222	28600	81.82	20221208	1.41	N	112040	500	171 억		2556756	N	N	932	N	00	N
38	20231124	120818	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52300	-1700	5	-3.15	12434528900	234273	34.76	54200	54200	52200	70200	37800	54000	53074.09	7.57	0	-36981	56666	55332	53266	51932	49866	56000	52600	172	16200	500	37800	100	1	33796962	17676	-9.49	4.50	12	0.69	-5510.00	11619.00	64200	20230222	-18.54	28600	20221208	82.87	64200	-18.54	20230222	30100	73.75	20230103	64200	-18.54	20230222	28600	82.87	20221208	1.41	N	112040	500	171 억		2556756	N	N	932	N	00	N
39	20231124	110813	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52600	-1400	5	-2.59	9745987300	182957	27.15	54200	54200	52400	70200	37800	54000	53266.24	7.57	0	-21832	56666	55332	53266	51932	49866	56000	52600	172	16200	500	37800	100	1	33796962	17777	-9.55	4.53	12	0.54	-5510.00	11619.00	64200	20230222	-18.07	28600	20221208	83.92	64200	-18.07	20230222	30100	74.75	20230103	64200	-18.07	20230222	28600	83.92	20221208	1.41	N	112040	500	171 억		2556756	N	N	932	N	00	N
40	20231124	100813	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53400	-600	5	-1.11	5957772400	111403	16.53	54200	54200	52900	70200	37800	54000	53475.89	7.57	0	-15241	56666	55332	53266	51932	49866	56000	52600	172	16200	500	37800	100	1	33796962	18048	-9.69	4.60	12	0.33	-5510.00	11619.00	64200	20230222	-16.82	28600	20221208	86.71	64200	-16.82	20230222	30100	77.41	20230103	64200	-16.82	20230222	28600	86.71	20221208	1.41	N	112040	500	171 억		2556756	N	N	932	N	00	N
41	20231124	090811	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53100	-900	5	-1.67	2884361400	53879	7.99	54200	54200	52900	70200	37800	54000	53527.41	7.57	0	-14144	56666	55332	53266	51932	49866	56000	52600	172	16200	500	37800	100	1	33796962	17946	-9.64	4.57	12	0.16	-5510.00	11619.00	64200	20230222	-17.29	28600	20221208	85.66	64200	-17.29	20230222	30100	76.41	20230103	64200	-17.29	20230222	28600	85.66	20221208	1.41	N	112040	500	171 억		2556756	N	N	932	N	00	N
42	20231123	160802	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54000	2400	2	4.65	35439701100	667036	117.47	52500	54600	51200	67000	36200	51600	53127.41	7.85	0	-73917	54400	53000	51800	50400	49200	52400	49800	172	15400	500	36120	100	1	33796962	18250	-9.80	4.65	12	1.97	-5510.00	11619.00	64200	20230222	-15.89	28600	20221208	88.81	64200	-15.89	20230222	30100	79.40	20230103	64200	-15.89	20230222	28600	88.81	20221208	1.31	N	112040	500	171 억		2651520	N	N	932	N	00	N
43	20231123	150829	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54100	2500	2	4.84	32907787400	620160	109.22	52500	54600	51200	67000	36200	51600	53063.64	7.85	0	-69527	54400	53000	51800	50400	49200	52400	49800	172	15400	500	36120	100	1	33796962	18284	-9.82	4.66	12	1.83	-5510.00	11619.00	64200	20230222	-15.73	28600	20221208	89.16	64200	-15.73	20230222	30100	79.73	20230103	64200	-15.73	20230222	28600	89.16	20221208	1.31	N	112040	500	171 억		2651520	N	N	262	N	00	N
44	20231123	140825	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53900	2300	2	4.46	29418153700	555357	97.80	52500	54600	51200	67000	36200	51600	52971.88	7.85	0	-66858	54400	53000	51800	50400	49200	52400	49800	172	15400	500	36120	100	1	33796962	18217	-9.78	4.64	12	1.64	-5510.00	11619.00	64200	20230222	-16.04	28600	20221208	88.46	64200	-16.04	20230222	30100	79.07	20230103	64200	-16.04	20230222	28600	88.46	20221208	1.31	N	112040	500	171 억		2651520	N	N	262	N	00	N
45	20231123	130827	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52600	1000	2	1.94	21240295600	403575	71.07	52500	53600	51200	67000	36200	51600	52630.64	7.85	0	-49723	54400	53000	51800	50400	49200	52400	49800	172	15400	500	36120	100	1	33796962	17777	-9.55	4.53	12	1.19	-5510.00	11619.00	64200	20230222	-18.07	28600	20221208	83.92	64200	-18.07	20230222	30100	74.75	20230103	64200	-18.07	20230222	28600	83.92	20221208	1.31	N	112040	500	171 억		2651520	N	N	262	N	00	N
46	20231123	120814	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53300	1700	2	3.29	19118749500	363596	64.03	52500	53600	51200	67000	36200	51600	52582.70	7.85	0	-44946	54400	53000	51800	50400	49200	52400	49800	172	15400	500	36120	100	1	33796962	18014	-9.67	4.59	12	1.08	-5510.00	11619.00	64200	20230222	-16.98	28600	20221208	86.36	64200	-16.98	20230222	30100	77.08	20230103	64200	-16.98	20230222	28600	86.36	20221208	1.31	N	112040	500	171 억		2651520	N	N	262	N	00	N
47	20231123	110834	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53200	1600	2	3.10	16350553900	311533	54.86	52500	53600	51200	67000	36200	51600	52484.49	7.85	0	-35100	54400	53000	51800	50400	49200	52400	49800	172	15400	500	36120	100	1	33796962	17980	-9.66	4.58	12	0.92	-5510.00	11619.00	64200	20230222	-17.13	28600	20221208	86.01	64200	-17.13	20230222	30100	76.74	20230103	64200	-17.13	20230222	28600	86.01	20221208	1.31	N	112040	500	171 억		2651520	N	N	262	N	00	N
48	20231123	100815	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53000	1400	2	2.71	10034731200	192353	33.88	52500	53200	51200	67000	36200	51600	52168.64	7.85	0	-29701	54400	53000	51800	50400	49200	52400	49800	172	15400	500	36120	100	1	33796962	17912	-9.62	4.56	12	0.57	-5510.00	11619.00	64200	20230222	-17.45	28600	20221208	85.31	64200	-17.45	20230222	30100	76.08	20230103	64200	-17.45	20230222	28600	85.31	20221208	1.31	N	112040	500	171 억		2651520	N	N	262	N	00	N
49	20231123	090813	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52300	700	2	1.36	2330272200	44608	7.86	52500	52500	51800	67000	36200	51600	52240.48	7.85	0	-14982	54400	53000	51800	50400	49200	52400	49800	172	15400	500	36120	100	1	33796962	17676	-9.49	4.50	12	0.13	-5510.00	11619.00	64200	20230222	-18.54	28600	20221208	82.87	64200	-18.54	20230222	30100	73.75	20230103	64200	-18.54	20230222	28600	82.87	20221208	1.31	N	112040	500	171 억		2651520	N	N	262	N	00	N
50	20231122	160744	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51600	-1600	5	-3.01	29058759800	563517	107.90	53200	53200	50600	69100	37300	53200	51566.43	7.76	0	19238	55933	54566	53633	52266	51333	54100	51800	172	15900	500	37240	100	1	33796962	17439	-9.36	4.44	12	1.67	-5510.00	11619.00	64200	20230222	-19.63	28600	20221208	80.42	64200	-19.63	20230222	30100	71.43	20230103	64200	-19.63	20230222	28600	80.42	20221208	1.33	N	112040	500	171 억		2623234	N	N	262	N	00	N
51	20231122	150758	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51500	-1700	5	-3.20	27663377500	536435	102.71	53200	53200	50600	69100	37300	53200	51568.68	7.76	0	21385	55933	54566	53633	52266	51333	54100	51800	172	15900	500	37240	100	1	33796962	17405	-9.35	4.43	12	1.59	-5510.00	11619.00	64200	20230222	-19.78	28600	20221208	80.07	64200	-19.78	20230222	30100	71.10	20230103	64200	-19.78	20230222	28600	80.07	20221208	1.33	N	112040	500	171 억		2623234	N	N	106	N	00	N
52	20231122	140751	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51600	-1600	5	-3.01	24515771000	475511	91.05	53200	53200	50600	69100	37300	53200	51556.40	7.76	0	13932	55933	54566	53633	52266	51333	54100	51800	172	15900	500	37240	100	1	33796962	17439	-9.36	4.44	12	1.41	-5510.00	11619.00	64200	20230222	-19.63	28600	20221208	80.42	64200	-19.63	20230222	30100	71.43	20230103	64200	-19.63	20230222	28600	80.42	20221208	1.33	N	112040	500	171 억		2623234	N	N	106	N	00	N
53	20231122	130820	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51500	-1700	5	-3.20	22885986500	443979	85.01	53200	53200	50600	69100	37300	53200	51547.15	7.76	0	8354	55933	54566	53633	52266	51333	54100	51800	172	15900	500	37240	100	1	33796962	17405	-9.35	4.43	12	1.31	-5510.00	11619.00	64200	20230222	-19.78	28600	20221208	80.07	64200	-19.78	20230222	30100	71.10	20230103	64200	-19.78	20230222	28600	80.07	20221208	1.33	N	112040	500	171 억		2623234	N	N	106	N	00	N
54	20231122	120823	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51500	-1700	5	-3.20	20838947400	404141	77.38	53200	53200	50600	69100	37300	53200	51563.22	7.76	0	-4439	55933	54566	53633	52266	51333	54100	51800	172	15900	500	37240	100	1	33796962	17405	-9.35	4.43	12	1.20	-5510.00	11619.00	64200	20230222	-19.78	28600	20221208	80.07	64200	-19.78	20230222	30100	71.10	20230103	64200	-19.78	20230222	28600	80.07	20221208	1.33	N	112040	500	171 억		2623234	N	N	106	N	00	N
55	20231122	110859	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51900	-1300	5	-2.44	18794621400	364605	69.81	53200	53200	50600	69100	37300	53200	51547.53	7.76	0	-12699	55933	54566	53633	52266	51333	54100	51800	172	15900	500	37240	100	1	33796962	17541	-9.42	4.47	12	1.08	-5510.00	11619.00	64200	20230222	-19.16	28600	20221208	81.47	64200	-19.16	20230222	30100	72.43	20230103	64200	-19.16	20230222	28600	81.47	20221208	1.33	N	112040	500	171 억		2623234	N	N	106	N	00	N
56	20231122	100834	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51300	-1900	5	-3.57	10971413300	212040	40.60	53200	53200	51100	69100	37300	53200	51741.62	7.76	0	3009	55933	54566	53633	52266	51333	54100	51800	172	15900	500	37240	100	1	33796962	17338	-9.31	4.42	12	0.63	-5510.00	11619.00	64200	20230222	-20.09	28600	20221208	79.37	64200	-20.09	20230222	30100	70.43	20230103	64200	-20.09	20230222	28600	79.37	20221208	1.33	N	112040	500	171 억		2623234	N	N	106	N	00	N
57	20231122	090751	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51900	-1300	5	-2.44	2634600000	50356	9.64	53200	53200	51700	69100	37300	53200	52318.05	7.76	0	-10709	55933	54566	53633	52266	51333	54100	51800	172	15900	500	37240	100	1	33796962	17541	-9.42	4.47	12	0.15	-5510.00	11619.00	64200	20230222	-19.16	28600	20221208	81.47	64200	-19.16	20230222	30100	72.43	20230103	64200	-19.16	20230222	28600	81.47	20221208	1.33	N	112040	500	171 억		2623234	N	N	106	N	00	N
58	20231121	160755	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53200	-1200	5	-2.21	27655255300	516097	114.76	54900	55000	52700	70700	38100	54400	53586.46	7.55	0	64080	56266	55332	54166	53232	52066	55800	53700	172	16300	500	38080	100	1	33796962	17980	-9.66	4.58	12	1.53	-5510.00	11619.00	64200	20230222	-17.13	28600	20221208	86.01	64200	-17.13	20230222	30100	76.74	20230103	64200	-17.13	20230222	28600	86.01	20221208	1.61	N	112040	500	171 억		2552441	N	N	106	N	00	N
59	20231121	150755	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52900	-1500	5	-2.76	26179278800	488303	108.58	54900	55000	52700	70700	38100	54400	53612.76	7.55	0	64610	56266	55332	54166	53232	52066	55800	53700	172	16300	500	38080	100	1	33796962	17879	-9.60	4.55	12	1.44	-5510.00	11619.00	64200	20230222	-17.60	28600	20221208	84.97	64200	-17.60	20230222	30100	75.75	20230103	64200	-17.60	20230222	28600	84.97	20221208	1.61	N	112040	500	171 억		2552441	N	N	115	N	00	N
60	20231121	140746	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53600	-800	5	-1.47	21735195500	404796	90.01	54900	55000	52700	70700	38100	54400	53694.18	7.55	0	67650	56266	55332	54166	53232	52066	55800	53700	172	16300	500	38080	100	1	33796962	18115	-9.73	4.61	12	1.20	-5510.00	11619.00	64200	20230222	-16.51	28600	20221208	87.41	64200	-16.51	20230222	30100	78.07	20230103	64200	-16.51	20230222	28600	87.41	20221208	1.61	N	112040	500	171 억		2552441	N	N	115	N	00	N
61	20231121	130741	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53600	-800	5	-1.47	18761100300	349226	77.65	54900	55000	52700	70700	38100	54400	53721.93	7.55	0	55433	56266	55332	54166	53232	52066	55800	53700	172	16300	500	38080	100	1	33796962	18115	-9.73	4.61	12	1.03	-5510.00	11619.00	64200	20230222	-16.51	28600	20221208	87.41	64200	-16.51	20230222	30100	78.07	20230103	64200	-16.51	20230222	28600	87.41	20221208	1.61	N	112040	500	171 억		2552441	N	N	115	N	00	N
62	20231121	120739	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53900	-500	5	-0.92	16397229800	305267	67.88	54900	55000	52700	70700	38100	54400	53714.36	7.55	0	47780	56266	55332	54166	53232	52066	55800	53700	172	16300	500	38080	100	1	33796962	18217	-9.78	4.64	12	0.90	-5510.00	11619.00	64200	20230222	-16.04	28600	20221208	88.46	64200	-16.04	20230222	30100	79.07	20230103	64200	-16.04	20230222	28600	88.46	20221208	1.61	N	112040	500	171 억		2552441	N	N	115	N	00	N
63	20231121	110737	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54100	-300	5	-0.55	14355876200	267545	59.49	54900	55000	52700	70700	38100	54400	53657.77	7.55	0	35310	56266	55332	54166	53232	52066	55800	53700	172	16300	500	38080	100	1	33796962	18284	-9.82	4.66	12	0.79	-5510.00	11619.00	64200	20230222	-15.73	28600	20221208	89.16	64200	-15.73	20230222	30100	79.73	20230103	64200	-15.73	20230222	28600	89.16	20221208	1.61	N	112040	500	171 억		2552441	N	N	115	N	00	N
64	20231121	100719	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53700	-700	5	-1.29	11155322000	208290	46.32	54900	55000	52700	70700	38100	54400	53556.64	7.55	0	27076	56266	55332	54166	53232	52066	55800	53700	172	16300	500	38080	100	1	33796962	18149	-9.75	4.62	12	0.62	-5510.00	11619.00	64200	20230222	-16.36	28600	20221208	87.76	64200	-16.36	20230222	30100	78.41	20230103	64200	-16.36	20230222	28600	87.76	20221208	1.61	N	112040	500	171 억		2552441	N	N	115	N	00	N
65	20231121	090730	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54100	-300	5	-0.55	2094380700	38555	8.57	54900	55000	53900	70700	38100	54400	54321.88	7.55	0	-1410	56266	55332	54166	53232	52066	55800	53700	172	16300	500	38080	100	1	33796962	18284	-9.82	4.66	12	0.11	-5510.00	11619.00	64200	20230222	-15.73	28600	20221208	89.16	64200	-15.73	20230222	30100	79.73	20230103	64200	-15.73	20230222	28600	89.16	20221208	1.61	N	112040	500	171 억		2552441	N	N	115	N	00	N
66	20231120	160735	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54400	100	2	0.18	24102061400	443384	39.57	54200	55100	53000	70500	38100	54300	54359.33	8.15	0	58397	59766	57032	54466	51732	49166	55750	50450	172	16200	500	38010	100	1	33796962	18386	-9.87	4.68	12	1.31	-5510.00	11619.00	64200	20230222	-15.26	28600	20221208	90.21	64200	-15.26	20230222	30100	80.73	20230103	64200	-15.26	20230222	28600	90.21	20221208	1.65	N	112040	500	171 억		2754224	N	N	115	N	00	N
67	20231120	150741	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54600	300	2	0.55	22434720800	412819	36.84	54200	55100	53000	70500	38100	54300	54345.21	8.15	0	53404	59766	57032	54466	51732	49166	55750	50450	172	16200	500	38010	100	1	33796962	18453	-9.91	4.70	12	1.22	-5510.00	11619.00	64200	20230222	-14.95	28600	20221208	90.91	64200	-14.95	20230222	30100	81.40	20230103	64200	-14.95	20230222	28600	90.91	20221208	1.65	N	112040	500	171 억		2754224	N	N	3406	N	00	N
68	20231120	140740	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54600	300	2	0.55	19019124300	350101	31.24	54200	55100	53000	70500	38100	54300	54324.70	8.15	0	40831	59766	57032	54466	51732	49166	55750	50450	172	16200	500	38010	100	1	33796962	18453	-9.91	4.70	12	1.04	-5510.00	11619.00	64200	20230222	-14.95	28600	20221208	90.91	64200	-14.95	20230222	30100	81.40	20230103	64200	-14.95	20230222	28600	90.91	20221208	1.65	N	112040	500	171 억		2754224	N	N	3406	N	00	N
69	20231120	130735	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54400	100	2	0.18	16387663000	301978	26.95	54200	55100	53000	70500	38100	54300	54267.71	8.15	0	33135	59766	57032	54466	51732	49166	55750	50450	172	16200	500	38010	100	1	33796962	18386	-9.87	4.68	12	0.89	-5510.00	11619.00	64200	20230222	-15.26	28600	20221208	90.21	64200	-15.26	20230222	30100	80.73	20230103	64200	-15.26	20230222	28600	90.21	20221208	1.65	N	112040	500	171 억		2754224	N	N	3406	N	00	N
70	20231120	120737	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54500	200	2	0.37	14417229800	265754	23.72	54200	55100	53000	70500	38100	54300	54250.23	8.15	0	24478	59766	57032	54466	51732	49166	55750	50450	172	16200	500	38010	100	1	33796962	18419	-9.89	4.69	12	0.79	-5510.00	11619.00	64200	20230222	-15.11	28600	20221208	90.56	64200	-15.11	20230222	30100	81.06	20230103	64200	-15.11	20230222	28600	90.56	20221208	1.65	N	112040	500	171 억		2754224	N	N	3406	N	00	N
71	20231120	110736	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54900	600	2	1.10	12387399600	228480	20.39	54200	55100	53000	70500	38100	54300	54216.46	8.15	0	17212	59766	57032	54466	51732	49166	55750	50450	172	16200	500	38010	100	1	33796962	18555	-9.96	4.73	12	0.68	-5510.00	11619.00	64200	20230222	-14.49	28600	20221208	91.96	64200	-14.49	20230222	30100	82.39	20230103	64200	-14.49	20230222	28600	91.96	20221208	1.65	N	112040	500	171 억		2754224	N	N	3406	N	00	N
72	20231120	100732	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54500	200	2	0.37	8508446300	157573	14.06	54200	54800	53000	70500	38100	54300	53996.31	8.15	0	2678	59766	57032	54466	51732	49166	55750	50450	172	16200	500	38010	100	1	33796962	18419	-9.89	4.69	12	0.47	-5510.00	11619.00	64200	20230222	-15.11	28600	20221208	90.56	64200	-15.11	20230222	30100	81.06	20230103	64200	-15.11	20230222	28600	90.56	20221208	1.65	N	112040	500	171 억		2754224	N	N	3406	N	00	N
73	20231120	090740	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53500	-800	5	-1.47	2032417800	37953	3.39	54200	54200	53000	70500	38100	54300	53545.35	8.15	0	6606	59766	57032	54466	51732	49166	55750	50450	172	16200	500	38010	100	1	33796962	18081	-9.71	4.60	12	0.11	-5510.00	11619.00	64200	20230222	-16.67	28600	20221208	87.06	64200	-16.67	20230222	30100	77.74	20230103	64200	-16.67	20230222	28600	87.06	20221208	1.65	N	112040	500	171 억		2754224	N	N	3406	N	00	N
74	20231117	160754	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54300	-3300	5	-5.73	59893829100	1112851	124.40	57000	57200	51900	74800	40400	57600	53818.69	7.95	0	180933	60733	59166	57933	56366	55133	59000	56200	172	17200	500	40320	100	1	33796962	18352	-9.85	4.67	12	3.29	-5510.00	11619.00	64200	20230222	-15.42	28600	20221208	89.86	64200	-15.42	20230222	30100	80.40	20230103	64200	-15.42	20230222	28600	89.86	20221208	1.76	N	112040	500	171 억		2686504	N	N	3406	N	00	N
75	20231117	150800	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53900	-3700	5	-6.42	57611271100	1070644	119.69	57000	57200	51900	74800	40400	57600	53808.87	7.95	0	167398	60733	59166	57933	56366	55133	59000	56200	172	17200	500	40320	100	1	33796962	18217	-9.78	4.64	12	3.17	-5510.00	11619.00	64200	20230222	-16.04	28600	20221208	88.46	64200	-16.04	20230222	30100	79.07	20230103	64200	-16.04	20230222	28600	88.46	20221208	1.76	N	112040	500	171 억		2686504	N	N	857	N	00	N
76	20231117	140755	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54500	-3100	5	-5.38	52428198300	974715	108.96	57000	57200	51900	74800	40400	57600	53787.07	7.95	0	144060	60733	59166	57933	56366	55133	59000	56200	172	17200	500	40320	100	1	33796962	18419	-9.89	4.69	12	2.88	-5510.00	11619.00	64200	20230222	-15.11	28600	20221208	90.56	64200	-15.11	20230222	30100	81.06	20230103	64200	-15.11	20230222	28600	90.56	20221208	1.76	N	112040	500	171 억		2686504	N	N	857	N	00	N
77	20231117	130754	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53600	-4000	5	-6.94	45638389400	849447	94.96	57000	57200	51900	74800	40400	57600	53725.82	7.95	0	127625	60733	59166	57933	56366	55133	59000	56200	172	17200	500	40320	100	1	33796962	18115	-9.73	4.61	12	2.51	-5510.00	11619.00	64200	20230222	-16.51	28600	20221208	87.41	64200	-16.51	20230222	30100	78.07	20230103	64200	-16.51	20230222	28600	87.41	20221208	1.76	N	112040	500	171 억		2686504	N	N	857	N	00	N
78	20231117	120755	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	52700	-4900	5	-8.51	41466395000	770676	86.15	57000	57200	51900	74800	40400	57600	53803.76	7.95	0	111674	60733	59166	57933	56366	55133	59000	56200	172	17200	500	40320	100	1	33796962	17811	-9.56	4.54	12	2.28	-5510.00	11619.00	64200	20230222	-17.91	28600	20221208	84.27	64200	-17.91	20230222	30100	75.08	20230103	64200	-17.91	20230222	28600	84.27	20221208	1.76	N	112040	500	171 억		2686504	N	N	857	N	00	N
79	20231117	110759	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53500	-4100	5	-7.12	37568866900	697146	77.93	57000	57200	51900	74800	40400	57600	53887.94	7.95	0	99064	60733	59166	57933	56366	55133	59000	56200	172	17200	500	40320	100	1	33796962	18081	-9.71	4.60	12	2.06	-5510.00	11619.00	64200	20230222	-16.67	28600	20221208	87.06	64200	-16.67	20230222	30100	77.74	20230103	64200	-16.67	20230222	28600	87.06	20221208	1.76	N	112040	500	171 억		2686504	N	N	857	N	00	N
80	20231117	100755	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53300	-4300	5	-7.47	22025697100	403175	45.07	57000	57200	53100	74800	40400	57600	54628.42	7.95	0	23371	60733	59166	57933	56366	55133	59000	56200	172	17200	500	40320	100	1	33796962	18014	-9.67	4.59	12	1.19	-5510.00	11619.00	64200	20230222	-16.98	28600	20221208	86.36	64200	-16.98	20230222	30100	77.08	20230103	64200	-16.98	20230222	28600	86.36	20221208	1.76	N	112040	500	171 억		2686504	N	N	857	N	00	N
81	20231117	090758	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	55500	-2100	5	-3.65	4066451400	72765	8.13	57000	57200	55000	74800	40400	57600	55877.69	7.95	0	350	60733	59166	57933	56366	55133	59000	56200	172	17200	500	40320	100	1	33796962	18757	-10.07	4.78	12	0.22	-5510.00	11619.00	64200	20230222	-13.55	28600	20221208	94.06	64200	-13.55	20230222	30100	84.39	20230103	64200	-13.55	20230222	28600	94.06	20221208	1.76	N	112040	500	171 억		2686504	N	N	857	N	00	N
82	20231116	160756	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	57800	600	2	1.05	50002954900	860288	64.36	57600	59500	56700	74300	40100	57200	58126.40	7.51	0	135079	61333	59266	56933	54866	52533	58100	53700	172	17100	500	40040	100	1	33796962	19535	-10.49	4.97	12	2.55	-5510.00	11619.00	64200	20230222	-9.97	28600	20221208	102.10	64200	-9.97	20230222	30100	92.03	20230103	64200	-9.97	20230222	28600	102.10	20221208	1.89	N	112040	500	171 억		2538605	N	N	1478	N	00	N
83	20231116	150751	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	57300	100	2	0.17	44963447400	772313	57.78	57600	59500	56700	74300	40100	57200	58222.77	7.51	0	109395	61333	59266	56933	54866	52533	58100	53700	172	17100	500	40040	100	1	33796962	19366	-10.40	4.93	12	2.29	-5510.00	11619.00	64200	20230222	-10.75	28600	20221208	100.35	64200	-10.75	20230222	30100	90.37	20230103	64200	-10.75	20230222	28600	100.35	20221208	1.89	N	112040	500	171 억		2538605	N	N	1478	N	00	N
84	20231116	140730	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58300	1100	2	1.92	38165653100	654558	48.97	57600	59500	56700	74300	40100	57200	58312.09	7.51	0	101165	61333	59266	56933	54866	52533	58100	53700	172	17100	500	40040	100	1	33796962	19704	-10.58	5.02	12	1.94	-5510.00	11619.00	64200	20230222	-9.19	28600	20221208	103.85	64200	-9.19	20230222	30100	93.69	20230103	64200	-9.19	20230222	28600	103.85	20221208	1.89	N	112040	500	171 억		2538605	N	N	1478	N	00	N
85	20231116	130750	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	59300	2100	2	3.67	33799867800	580276	43.41	57600	59500	56700	74300	40100	57200	58252.80	7.51	0	88682	61333	59266	56933	54866	52533	58100	53700	172	17100	500	40040	100	1	33796962	20042	-10.76	5.10	12	1.72	-5510.00	11619.00	64200	20230222	-7.63	28600	20221208	107.34	64200	-7.63	20230222	30100	97.01	20230103	64200	-7.63	20230222	28600	107.34	20221208	1.89	N	112040	500	171 억		2538605	N	N	1478	N	00	N
86	20231116	120753	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	59200	2000	2	3.50	28724383500	494330	36.98	57600	59400	56700	74300	40100	57200	58112.67	7.51	0	71467	61333	59266	56933	54866	52533	58100	53700	172	17100	500	40040	100	1	33796962	20008	-10.74	5.10	12	1.46	-5510.00	11619.00	64200	20230222	-7.79	28600	20221208	106.99	64200	-7.79	20230222	30100	96.68	20230103	64200	-7.79	20230222	28600	106.99	20221208	1.89	N	112040	500	171 억		2538605	N	N	1478	N	00	N
87	20231116	110751	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58900	1700	2	2.97	19431466800	336102	25.14	57600	59100	56700	74300	40100	57200	57819.15	7.51	0	52824	61333	59266	56933	54866	52533	58100	53700	172	17100	500	40040	100	1	33796962	19906	-10.69	5.07	12	0.99	-5510.00	11619.00	64200	20230222	-8.26	28600	20221208	105.94	64200	-8.26	20230222	30100	95.68	20230103	64200	-8.26	20230222	28600	105.94	20221208	1.89	N	112040	500	171 억		2538605	N	N	1478	N	00	N
88	20231116	100751	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	57800	600	2	1.05	4790173800	82613	6.18	57600	58700	57400	74300	40100	57200	58009.66	7.51	0	11752	61333	59266	56933	54866	52533	58100	53700	172	17100	500	40040	100	1	33796962	19535	-10.49	4.97	12	0.24	-5510.00	11619.00	64200	20230222	-9.97	28600	20221208	102.10	64200	-9.97	20230222	30100	92.03	20230103	64200	-9.97	20230222	28600	102.10	20221208	1.89	N	112040	500	171 억		2538605	N	N	1478	N	00	N
89	20231116	090753	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	57200	0	3	0.00	0	0	0.00	0	0	0	74300	40100	57200	0.00	7.51	0	0	61333	59266	56933	54866	52533	58100	53700	172	17100	500	40040	100	1	33796962	19332	-10.38	4.92	12	0.00	-5510.00	11619.00	64200	20230222	-10.90	28600	20221208	100.00	64200	-10.90	20230222	30100	90.03	20230103	64200	-10.90	20230222	28600	100.00	20221208	1.89	N	112040	500	171 억		2538605	N	N	1478	N	00	N
90	20231115	160701	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	57200	-2600	5	-4.35	75032380100	1321263	150.41	58700	59000	54600	77700	41900	59800	56786.80	7.01	0	183381	62066	60932	58866	57732	55666	61500	58300	172	17900	500	41860	100	1	33796962	19332	-10.38	4.92	12	3.91	-5510.00	11619.00	64200	20230222	-10.90	28600	20221208	100.00	64200	-10.90	20230222	30100	90.03	20230103	64200	-10.90	20230222	28600	100.00	20221208	1.87	N	112040	500	171 억		2370097	N	N	1478	N	00	N
91	20231115	150803	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	57200	-2600	5	-4.35	70948187000	1249883	142.29	58700	59000	54600	77700	41900	59800	56763.19	7.01	0	156901	62066	60932	58866	57732	55666	61500	58300	172	17900	500	41860	100	1	33796962	19332	-10.38	4.92	12	3.70	-5510.00	11619.00	64200	20230222	-10.90	28600	20221208	100.00	64200	-10.90	20230222	30100	90.03	20230103	64200	-10.90	20230222	28600	100.00	20221208	1.87	N	112040	500	171 억		2370097	N	N	10911	N	00	N
92	20231115	140801	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	57300	-2500	5	-4.18	64689894900	1140205	129.80	58700	59000	54600	77700	41900	59800	56734.57	7.01	0	111428	62066	60932	58866	57732	55666	61500	58300	172	17900	500	41860	100	1	33796962	19366	-10.40	4.93	12	3.37	-5510.00	11619.00	64200	20230222	-10.75	28600	20221208	100.35	64200	-10.75	20230222	30100	90.37	20230103	64200	-10.75	20230222	28600	100.35	20221208	1.87	N	112040	500	171 억		2370097	N	N	10911	N	00	N
93	20231115	130803	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56700	-3100	5	-5.18	58777355000	1036368	117.98	58700	59000	54600	77700	41900	59800	56713.93	7.01	0	64150	62066	60932	58866	57732	55666	61500	58300	172	17900	500	41860	100	1	33796962	19163	-10.29	4.88	12	3.07	-5510.00	11619.00	64200	20230222	-11.68	28600	20221208	98.25	64200	-11.68	20230222	30100	88.37	20230103	64200	-11.68	20230222	28600	98.25	20221208	1.87	N	112040	500	171 억		2370097	N	N	10911	N	00	N
94	20231115	120805	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56700	-3100	5	-5.18	53681033700	946027	107.70	58700	59000	54600	77700	41900	59800	56742.76	7.01	0	53107	62066	60932	58866	57732	55666	61500	58300	172	17900	500	41860	100	1	33796962	19163	-10.29	4.88	12	2.80	-5510.00	11619.00	64200	20230222	-11.68	28600	20221208	98.25	64200	-11.68	20230222	30100	88.37	20230103	64200	-11.68	20230222	28600	98.25	20221208	1.87	N	112040	500	171 억		2370097	N	N	10911	N	00	N
95	20231115	110812	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	57000	-2800	5	-4.68	46832885800	826643	94.11	58700	59000	54600	77700	41900	59800	56653.25	7.01	0	5773	62066	60932	58866	57732	55666	61500	58300	172	17900	500	41860	100	1	33796962	19264	-10.34	4.91	12	2.45	-5510.00	11619.00	64200	20230222	-11.21	28600	20221208	99.30	64200	-11.21	20230222	30100	89.37	20230103	64200	-11.21	20230222	28600	99.30	20221208	1.87	N	112040	500	171 억		2370097	N	N	10911	N	00	N
96	20231115	100806	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56400	-3400	5	-5.69	39673273500	700980	79.80	58700	59000	54600	77700	41900	59800	56595.60	7.01	0	-10653	62066	60932	58866	57732	55666	61500	58300	172	17900	500	41860	100	1	33796962	19061	-10.24	4.85	12	2.07	-5510.00	11619.00	64200	20230222	-12.15	28600	20221208	97.20	64200	-12.15	20230222	30100	87.38	20230103	64200	-12.15	20230222	28600	97.20	20221208	1.87	N	112040	500	171 억		2370097	N	N	10911	N	00	N
97	20231115	090758	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	57600	-2200	5	-3.68	8797655600	151450	17.24	58700	59000	57500	77700	41900	59800	58086.36	7.01	0	-23842	62066	60932	58866	57732	55666	61500	58300	172	17900	500	41860	100	1	33796962	19467	-10.45	4.96	12	0.45	-5510.00	11619.00	64200	20230222	-10.28	28600	20221208	101.40	64200	-10.28	20230222	30100	91.36	20230103	64200	-10.28	20230222	28600	101.40	20221208	1.87	N	112040	500	171 억		2370097	N	N	10911	N	00	N
98	20231114	160748	54	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	59800	800	2	1.36	51039464000	869817	49.02	57500	60000	56800	76700	41300	59000	58674.05	6.44	0	186353	64866	61932	59666	56732	54466	61600	56400	172	17700	500	41300	100	1	33796962	20211	-10.85	5.15	12	2.57	-5510.00	11619.00	64200	20230222	-6.85	28600	20221208	109.09	64200	-6.85	20230222	30100	98.67	20230103	64200	-6.85	20230222	28600	109.09	20221208	1.84	N	112040	500	171 억		2176697	N	N	10911	N	01	N
99	20231114	150750	54	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	59500	500	2	0.85	47652078200	813128	45.82	57500	60000	56800	76700	41300	59000	58603.08	6.44	0	178088	64866	61932	59666	56732	54466	61600	56400	172	17700	500	41300	100	1	33796962	20109	-10.80	5.12	12	2.41	-5510.00	11619.00	64200	20230222	-7.32	28600	20221208	108.04	64200	-7.32	20230222	30100	97.67	20230103	64200	-7.32	20230222	28600	108.04	20221208	1.84	N	112040	500	171 억		2176697	N	N	7244	N	01	N
100	20231114	140750	54	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	59800	800	2	1.36	41453823800	709218	39.97	57500	59800	56800	76700	41300	59000	58449.50	6.44	0	156096	64866	61932	59666	56732	54466	61600	56400	172	17700	500	41300	100	1	33796962	20211	-10.85	5.15	12	2.10	-5510.00	11619.00	64200	20230222	-6.85	28600	20221208	109.09	64200	-6.85	20230222	30100	98.67	20230103	64200	-6.85	20230222	28600	109.09	20221208	1.84	N	112040	500	171 억		2176697	N	N	7244	N	01	N
101	20231114	130752	54	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58800	-200	5	-0.34	35866790900	615097	34.66	57500	59500	56800	76700	41300	59000	58310.01	6.44	0	118640	64866	61932	59666	56732	54466	61600	56400	172	17700	500	41300	100	1	33796962	19873	-10.67	5.06	12	1.82	-5510.00	11619.00	64200	20230222	-8.41	28600	20221208	105.59	64200	-8.41	20230222	30100	95.35	20230103	64200	-8.41	20230222	28600	105.59	20221208	1.84	N	112040	500	171 억		2176697	N	N	7244	N	01	N
102	20231114	120752	54	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58600	-400	5	-0.68	33466424800	574330	32.37	57500	59500	56800	76700	41300	59000	58269.49	6.44	0	108315	64866	61932	59666	56732	54466	61600	56400	172	17700	500	41300	100	1	33796962	19805	-10.64	5.04	12	1.70	-5510.00	11619.00	64200	20230222	-8.72	28600	20221208	104.90	64200	-8.72	20230222	30100	94.68	20230103	64200	-8.72	20230222	28600	104.90	20221208	1.84	N	112040	500	171 억		2176697	N	N	7244	N	01	N
103	20231114	110801	54	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58800	-200	5	-0.34	27905463900	479822	27.04	57500	59300	56800	76700	41300	59000	58156.73	6.44	0	106677	64866	61932	59666	56732	54466	61600	56400	172	17700	500	41300	100	1	33796962	19873	-10.67	5.06	12	1.42	-5510.00	11619.00	64200	20230222	-8.41	28600	20221208	105.59	64200	-8.41	20230222	30100	95.35	20230103	64200	-8.41	20230222	28600	105.59	20221208	1.84	N	112040	500	171 억		2176697	N	N	7244	N	01	N
104	20231114	100752	54	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58700	-300	5	-0.51	22442670300	386665	21.79	57500	59300	56800	76700	41300	59000	58039.91	6.44	0	85077	64866	61932	59666	56732	54466	61600	56400	172	17700	500	41300	100	1	33796962	19839	-10.65	5.05	12	1.14	-5510.00	11619.00	64200	20230222	-8.57	28600	20221208	105.24	64200	-8.57	20230222	30100	95.02	20230103	64200	-8.57	20230222	28600	105.24	20221208	1.84	N	112040	500	171 억		2176697	N	N	7244	N	01	N
105	20231114	090744	54	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58700	-300	5	-0.51	3132907700	53722	3.03	57500	59100	57500	76700	41300	59000	58308.07	6.44	0	9943	64866	61932	59666	56732	54466	61600	56400	172	17700	500	41300	100	1	33796962	19839	-10.65	5.05	12	0.16	-5510.00	11619.00	64200	20230222	-8.57	28600	20221208	105.24	64200	-8.57	20230222	30100	95.02	20230103	64200	-8.57	20230222	28600	105.24	20221208	1.84	N	112040	500	171 억		2176697	N	N	7244	N	01	N
106	20231113	160738	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	59000	500	2	0.85	105133354200	1756189	92.16	59000	62600	57400	76000	41000	58500	59866.76	6.25	0	61050	62300	60400	58600	56700	54900	61350	57650	172	17500	500	40950	100	1	33796962	19940	-10.71	5.08	12	5.20	-5510.00	11619.00	64200	20230222	-8.10	28600	20221208	106.29	64200	-8.10	20230222	30100	96.01	20230103	64200	-8.10	20230222	28600	106.29	20221208	1.83	N	112040	500	171 억		2111927	N	N	7244	N	00	N
107	20231113	150737	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58900	400	2	0.68	102078024200	1704365	89.44	59000	62600	57400	76000	41000	58500	59892.46	6.25	0	48345	62300	60400	58600	56700	54900	61350	57650	172	17500	500	40950	100	1	33796962	19906	-10.69	5.07	12	5.04	-5510.00	11619.00	64200	20230222	-8.26	28600	20221208	105.94	64200	-8.26	20230222	30100	95.68	20230103	64200	-8.26	20230222	28600	105.94	20221208	1.83	N	112040	500	171 억		2111927	N	N	357	N	00	N
108	20231113	140735	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	59500	1000	2	1.71	92374778600	1541727	80.91	59000	62600	57400	76000	41000	58500	59916.82	6.25	0	26293	62300	60400	58600	56700	54900	61350	57650	172	17500	500	40950	100	1	33796962	20109	-10.80	5.12	12	4.56	-5510.00	11619.00	64200	20230222	-7.32	28600	20221208	108.04	64200	-7.32	20230222	30100	97.67	20230103	64200	-7.32	20230222	28600	108.04	20221208	1.83	N	112040	500	171 억		2111927	N	N	357	N	00	N
109	20231113	130735	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58900	400	2	0.68	85903653600	1432497	75.17	59000	62600	57400	76000	41000	58500	59968.21	6.25	0	-331	62300	60400	58600	56700	54900	61350	57650	172	17500	500	40950	100	1	33796962	19906	-10.69	5.07	12	4.24	-5510.00	11619.00	64200	20230222	-8.26	28600	20221208	105.94	64200	-8.26	20230222	30100	95.68	20230103	64200	-8.26	20230222	28600	105.94	20221208	1.83	N	112040	500	171 억		2111927	N	N	357	N	00	N
110	20231113	120735	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58300	-200	5	-0.34	81056995200	1349539	70.82	59000	62600	57400	76000	41000	58500	60063.22	6.25	0	-8234	62300	60400	58600	56700	54900	61350	57650	172	17500	500	40950	100	1	33796962	19704	-10.58	5.02	12	3.99	-5510.00	11619.00	64200	20230222	-9.19	28600	20221208	103.85	64200	-9.19	20230222	30100	93.69	20230103	64200	-9.19	20230222	28600	103.85	20221208	1.83	N	112040	500	171 억		2111927	N	N	357	N	00	N
111	20231113	110733	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58300	-200	5	-0.34	74439970300	1236897	64.91	59000	62600	57400	76000	41000	58500	60183.41	6.25	0	-14627	62300	60400	58600	56700	54900	61350	57650	172	17500	500	40950	100	1	33796962	19704	-10.58	5.02	12	3.66	-5510.00	11619.00	64200	20230222	-9.19	28600	20221208	103.85	64200	-9.19	20230222	30100	93.69	20230103	64200	-9.19	20230222	28600	103.85	20221208	1.83	N	112040	500	171 억		2111927	N	N	357	N	00	N
112	20231113	100730	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	59400	900	2	1.54	62050183800	1025468	53.81	59000	62600	58500	76000	41000	58500	60509.97	6.25	0	-11362	62300	60400	58600	56700	54900	61350	57650	172	17500	500	40950	100	1	33796962	20075	-10.78	5.11	12	3.03	-5510.00	11619.00	64200	20230222	-7.48	28600	20221208	107.69	64200	-7.48	20230222	30100	97.34	20230103	64200	-7.48	20230222	28600	107.69	20221208	1.83	N	112040	500	171 억		2111927	N	N	357	N	00	N
113	20231113	090737	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	59500	1000	2	1.71	7997714400	135127	7.09	59000	59900	58500	76000	41000	58500	59188.81	6.25	0	-2845	62300	60400	58600	56700	54900	61350	57650	172	17500	500	40950	100	1	33796962	20109	-10.80	5.12	12	0.40	-5510.00	11619.00	64200	20230222	-7.32	28600	20221208	108.04	64200	-7.32	20230222	30100	97.67	20230103	64200	-7.32	20230222	28600	108.04	20221208	1.83	N	112040	500	171 억		2111927	N	N	357	N	00	N
114	20231110	160751	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58500	700	2	1.21	109136251000	1864292	34.22	57200	60500	56800	75100	40500	57800	58540.69	5.93	0	125539	66733	62266	56433	51966	46133	64500	54200	172	17300	500	40460	100	1	33796962	19771	-10.62	5.03	12	5.52	-5510.00	11619.00	64200	20230222	-8.88	28600	20221208	104.55	64200	-8.88	20230222	30100	94.35	20230103	64200	-8.88	20230222	28600	104.55	20221208	1.90	N	112040	500	171 억		2005647	N	N	357	N	00	N
115	20231110	150748	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58600	800	2	1.38	104380194400	1782889	32.72	57200	60500	56800	75100	40500	57800	58545.87	5.93	0	107836	66733	62266	56433	51966	46133	64500	54200	172	17300	500	40460	100	1	33796962	19805	-10.64	5.04	12	5.28	-5510.00	11619.00	64200	20230222	-8.72	28600	20221208	104.90	64200	-8.72	20230222	30100	94.68	20230103	64200	-8.72	20230222	28600	104.90	20221208	1.90	N	112040	500	171 억		2005647	N	N	846	N	00	N
116	20231110	140741	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58700	900	2	1.56	95492522600	1631018	29.94	57200	60500	56800	75100	40500	57800	58548.17	5.93	0	74343	66733	62266	56433	51966	46133	64500	54200	172	17300	500	40460	100	1	33796962	19839	-10.65	5.05	12	4.83	-5510.00	11619.00	64200	20230222	-8.57	28600	20221208	105.24	64200	-8.57	20230222	30100	95.02	20230103	64200	-8.57	20230222	28600	105.24	20221208	1.90	N	112040	500	171 억		2005647	N	N	846	N	00	N
117	20231110	130741	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58400	600	2	1.04	81138152100	1388752	25.49	57200	60500	56800	75100	40500	57800	58425.58	5.93	0	59225	66733	62266	56433	51966	46133	64500	54200	172	17300	500	40460	100	1	33796962	19737	-10.60	5.03	12	4.11	-5510.00	11619.00	64200	20230222	-9.03	28600	20221208	104.20	64200	-9.03	20230222	30100	94.02	20230103	64200	-9.03	20230222	28600	104.20	20221208	1.90	N	112040	500	171 억		2005647	N	N	846	N	00	N
118	20231110	120744	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58400	600	2	1.04	71904408500	1231412	22.60	57200	60500	56800	75100	40500	57800	58392.22	5.93	0	34001	66733	62266	56433	51966	46133	64500	54200	172	17300	500	40460	100	1	33796962	19737	-10.60	5.03	12	3.64	-5510.00	11619.00	64200	20230222	-9.03	28600	20221208	104.20	64200	-9.03	20230222	30100	94.02	20230103	64200	-9.03	20230222	28600	104.20	20221208	1.90	N	112040	500	171 억		2005647	N	N	846	N	00	N
119	20231110	110734	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58100	300	2	0.52	66223211400	1133954	20.81	57200	60500	56800	75100	40500	57800	58400.68	5.93	0	18827	66733	62266	56433	51966	46133	64500	54200	172	17300	500	40460	100	1	33796962	19636	-10.54	5.00	12	3.36	-5510.00	11619.00	64200	20230222	-9.50	28600	20221208	103.15	64200	-9.50	20230222	30100	93.02	20230103	64200	-9.50	20230222	28600	103.15	20221208	1.90	N	112040	500	171 억		2005647	N	N	846	N	00	N
120	20231110	100742	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	57900	100	2	0.17	53458771500	912702	16.75	57200	60500	57100	75100	40500	57800	58572.66	5.93	0	-12994	66733	62266	56433	51966	46133	64500	54200	172	17300	500	40460	100	1	33796962	19568	-10.51	4.98	12	2.70	-5510.00	11619.00	64200	20230222	-9.81	28600	20221208	102.45	64200	-9.81	20230222	30100	92.36	20230103	64200	-9.81	20230222	28600	102.45	20221208	1.90	N	112040	500	171 억		2005647	N	N	846	N	00	N
121	20231110	090728	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	59500	1700	2	2.94	16818466300	286672	5.26	57200	59700	57100	75100	40500	57800	58670.38	5.93	0	13353	66733	62266	56433	51966	46133	64500	54200	172	17300	500	40460	100	1	33796962	20109	-10.80	5.12	12	0.85	-5510.00	11619.00	64200	20230222	-7.32	28600	20221208	108.04	64200	-7.32	20230222	30100	97.67	20230103	64200	-7.32	20230222	28600	108.04	20221208	1.90	N	112040	500	171 억		2005647	N	N	846	N	00	N
122	20231109	160721	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	57800	4700	2	8.85	304078516000	5396347	74.55	52700	60900	50600	69000	37200	53100	56349.31	5.24	0	212309	62266	57682	51316	46732	40366	59975	49025	172	15900	500	37170	100	1	33796962	19535	-10.49	4.97	12	15.97	-5510.00	11619.00	64200	20230222	-9.97	28600	20221208	102.10	64200	-9.97	20230222	30100	92.03	20230103	64200	-9.97	20230222	28600	102.10	20221208	1.82	N	112040	500	171 억		1769585	N	N	846	N	00	N
123	20231109	150722	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	57900	4800	2	9.04	289195363600	5137858	70.98	52700	60900	50600	69000	37200	53100	56292.94	5.24	0	149323	62266	57682	51316	46732	40366	59975	49025	172	15900	500	37170	100	1	33796962	19568	-10.51	4.98	12	15.20	-5510.00	11619.00	64200	20230222	-9.81	28600	20221208	102.45	64200	-9.81	20230222	30100	92.36	20230103	64200	-9.81	20230222	28600	102.45	20221208	1.82	N	112040	500	171 억		1769585	N	N	5502	N	00	N
124	20231109	140720	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	59500	6400	2	12.05	251645042300	4495382	62.11	52700	60900	50600	69000	37200	53100	55984.55	5.24	0	85237	62266	57682	51316	46732	40366	59975	49025	172	15900	500	37170	100	1	33796962	20109	-10.80	5.12	12	13.30	-5510.00	11619.00	64200	20230222	-7.32	28600	20221208	108.04	64200	-7.32	20230222	30100	97.67	20230103	64200	-7.32	20230222	28600	108.04	20221208	1.82	N	112040	500	171 억		1769585	N	N	5502	N	00	N
125	20231109	130722	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	56900	3800	2	7.16	153896669600	2833300	39.14	52700	57100	50600	69000	37200	53100	54321.13	5.24	0	137525	62266	57682	51316	46732	40366	59975	49025	172	15900	500	37170	100	1	33796962	19230	-10.33	4.90	12	8.38	-5510.00	11619.00	64200	20230222	-11.37	28600	20221208	98.95	64200	-11.37	20230222	30100	89.04	20230103	64200	-11.37	20230222	28600	98.95	20221208	1.82	N	112040	500	171 억		1769585	N	N	5502	N	00	N
126	20231109	120726	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	55800	2700	2	5.08	127842870100	2369428	32.73	52700	56300	50600	69000	37200	53100	53958.54	5.24	0	74225	62266	57682	51316	46732	40366	59975	49025	172	15900	500	37170	100	1	33796962	18859	-10.13	4.80	12	7.01	-5510.00	11619.00	64200	20230222	-13.08	28600	20221208	95.10	64200	-13.08	20230222	30100	85.38	20230103	64200	-13.08	20230222	28600	95.10	20221208	1.82	N	112040	500	171 억		1769585	N	N	5502	N	00	N
127	20231109	110723	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54200	1100	2	2.07	91802509600	1719265	23.75	52700	55200	50600	69000	37200	53100	53397.99	5.24	0	-16658	62266	57682	51316	46732	40366	59975	49025	172	15900	500	37170	100	1	33796962	18318	-9.84	4.66	12	5.09	-5510.00	11619.00	64200	20230222	-15.58	28600	20221208	89.51	64200	-15.58	20230222	30100	80.07	20230103	64200	-15.58	20230222	28600	89.51	20221208	1.82	N	112040	500	171 억		1769585	N	N	5502	N	00	N
128	20231109	100718	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54200	1100	2	2.07	78977670400	1480989	20.46	52700	55200	50600	69000	37200	53100	53329.10	5.24	0	-36014	62266	57682	51316	46732	40366	59975	49025	172	15900	500	37170	100	1	33796962	18318	-9.84	4.66	12	4.38	-5510.00	11619.00	64200	20230222	-15.58	28600	20221208	89.51	64200	-15.58	20230222	30100	80.07	20230103	64200	-15.58	20230222	28600	89.51	20221208	1.82	N	112040	500	171 억		1769585	N	N	5502	N	00	N
129	20231109	090724	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	51700	-1400	5	-2.64	16580727800	320498	4.43	52700	52800	50600	69000	37200	53100	51693.32	5.24	0	-17932	62266	57682	51316	46732	40366	59975	49025	172	15900	500	37170	100	1	33796962	17473	-9.38	4.45	12	0.95	-5510.00	11619.00	64200	20230222	-19.47	28600	20221208	80.77	64200	-19.47	20230222	30100	71.76	20230103	64200	-19.47	20230222	28600	80.77	20221208	1.82	N	112040	500	171 억		1769585	N	N	5502	N	00	N
130	20231108	160715	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53100	8600	2	19.33	374924401950	7147315	879.79	45000	55900	44950	57800	31150	44500	52456.54	4.74	0	128262	48500	46500	45100	43100	41700	45800	42400	172	13300	500	31150	100	1	33796962	17946	-9.64	4.57	12	21.15	-5510.00	11619.00	64200	20230222	-17.29	28600	20221208	85.66	64200	-17.29	20230222	30100	76.41	20230103	64200	-17.29	20230222	28600	85.66	20221208	1.64	N	112040	500	171 억		1601826	N	N	5502	N	00	N
131	20231108	150719	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53800	9300	2	20.90	359776300150	6864460	844.97	45000	55900	44950	57800	31150	44500	52412.84	4.74	0	98140	48500	46500	45100	43100	41700	45800	42400	172	13300	500	31150	100	1	33796962	18183	-9.76	4.63	12	20.31	-5510.00	11619.00	64200	20230222	-16.20	28600	20221208	88.11	64200	-16.20	20230222	30100	78.74	20230103	64200	-16.20	20230222	28600	88.11	20221208	1.64	N	112040	500	171 억		1601826	N	N	10003	N	00	N
132	20231108	140717	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54900	10400	2	23.37	332217984750	6357283	782.54	45000	55900	44950	57800	31150	44500	52259.33	4.74	0	63391	48500	46500	45100	43100	41700	45800	42400	172	13300	500	31150	100	1	33796962	18555	-9.96	4.73	12	18.81	-5510.00	11619.00	64200	20230222	-14.49	28600	20221208	91.96	64200	-14.49	20230222	30100	82.39	20230103	64200	-14.49	20230222	28600	91.96	20221208	1.64	N	112040	500	171 억		1601826	N	N	10003	N	00	N
133	20231108	130714	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53900	9400	2	21.12	304964175850	5860532	721.39	45000	55900	44950	57800	31150	44500	52038.49	4.74	0	10316	48500	46500	45100	43100	41700	45800	42400	172	13300	500	31150	100	1	33796962	18217	-9.78	4.64	12	17.34	-5510.00	11619.00	64200	20230222	-16.04	28600	20221208	88.46	64200	-16.04	20230222	30100	79.07	20230103	64200	-16.04	20230222	28600	88.46	20221208	1.64	N	112040	500	171 억		1601826	N	N	10003	N	00	N
134	20231108	120710	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54500	10000	2	22.47	288269263550	5551983	683.41	45000	55900	44950	57800	31150	44500	51923.47	4.74	0	7641	48500	46500	45100	43100	41700	45800	42400	172	13300	500	31150	100	1	33796962	18419	-9.89	4.69	12	16.43	-5510.00	11619.00	64200	20230222	-15.11	28600	20221208	90.56	64200	-15.11	20230222	30100	81.06	20230103	64200	-15.11	20230222	28600	90.56	20221208	1.64	N	112040	500	171 억		1601826	N	N	10003	N	00	N
135	20231108	110717	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	53800	9300	2	20.90	248018495450	4819417	593.24	45000	55000	44950	57800	31150	44500	51464.08	4.74	0	-134143	48500	46500	45100	43100	41700	45800	42400	172	13300	500	31150	100	1	33796962	18183	-9.76	4.63	12	14.26	-5510.00	11619.00	64200	20230222	-16.20	28600	20221208	88.11	64200	-16.20	20230222	30100	78.74	20230103	64200	-16.20	20230222	28600	88.11	20221208	1.64	N	112040	500	171 억		1601826	N	N	10003	N	00	N
136	20231108	100717	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	54500	10000	2	22.47	175213433350	3470075	427.14	45000	54500	44950	57800	31150	44500	50494.77	4.74	0	-169864	48500	46500	45100	43100	41700	45800	42400	172	13300	500	31150	100	1	33796962	18419	-9.89	4.69	12	10.27	-5510.00	11619.00	64200	20230222	-15.11	28600	20221208	90.56	64200	-15.11	20230222	30100	81.06	20230103	64200	-15.11	20230222	28600	90.56	20221208	1.64	N	112040	500	171 억		1601826	Y	N	10003	N	00	N
137	20231108	090713	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	46050	1550	2	3.48	12809968900	278822	34.32	45000	47000	44950	57800	31150	44500	45949.44	4.74	0	-33447	48500	46500	45100	43100	41700	45800	42400	172	13300	500	31150	50	1	33796962	15564	-8.36	3.96	12	0.82	-5510.00	11619.00	64200	20230222	-28.27	28600	20221208	61.01	64200	-28.27	20230222	30100	52.99	20230103	64200	-28.27	20230222	28600	61.01	20221208	1.64	N	112040	500	171 억		1601826	N	N	10003	N	00	N
138	20231107	160716	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	44500	-1900	5	-4.09	34878321850	766834	44.11	46400	47100	43700	60300	32500	46400	45484.23	5.09	0	978	48600	47500	45800	44700	43000	48050	45250	172	13900	500	32480	50	1	33796962	15040	-8.08	3.83	12	2.27	-5510.00	11619.00	64200	20230222	-30.69	28600	20221208	55.59	64200	-30.69	20230222	30100	47.84	20230103	64200	-30.69	20230222	28600	55.59	20221208	1.63	N	112040	500	171 억		1721407	N	N	10003	N	00	N
139	20231107	150716	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	44850	-1550	5	-3.34	33435456050	734603	42.26	46400	47100	43700	60300	32500	46400	45514.93	5.09	0	4012	48600	47500	45800	44700	43000	48050	45250	172	13900	500	32480	50	1	33796962	15158	-8.14	3.86	12	2.17	-5510.00	11619.00	64200	20230222	-30.14	28600	20221208	56.82	64200	-30.14	20230222	30100	49.00	20230103	64200	-30.14	20230222	28600	56.82	20221208	1.63	N	112040	500	171 억		1721407	N	N	21734	N	00	N
140	20231107	140721	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	45450	-950	5	-2.05	27611251750	603863	34.74	46400	47100	44950	60300	32500	46400	45724.30	5.09	0	14962	48600	47500	45800	44700	43000	48050	45250	172	13900	500	32480	50	1	33796962	15361	-8.25	3.91	12	1.79	-5510.00	11619.00	64200	20230222	-29.21	28600	20221208	58.92	64200	-29.21	20230222	30100	51.00	20230103	64200	-29.21	20230222	28600	58.92	20221208	1.63	N	112040	500	171 억		1721407	N	N	21734	N	00	N
141	20231107	130718	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	45450	-950	5	-2.05	25698285400	561709	32.31	46400	47100	44950	60300	32500	46400	45750.11	5.09	0	10077	48600	47500	45800	44700	43000	48050	45250	172	13900	500	32480	50	1	33796962	15361	-8.25	3.91	12	1.66	-5510.00	11619.00	64200	20230222	-29.21	28600	20221208	58.92	64200	-29.21	20230222	30100	51.00	20230103	64200	-29.21	20230222	28600	58.92	20221208	1.63	N	112040	500	171 억		1721407	N	N	21734	N	00	N
142	20231107	120714	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	45500	-900	5	-1.94	21892258350	477565	27.47	46400	47100	45050	60300	32500	46400	45841.35	5.09	0	9267	48600	47500	45800	44700	43000	48050	45250	172	13900	500	32480	50	1	33796962	15378	-8.26	3.92	12	1.41	-5510.00	11619.00	64200	20230222	-29.13	28600	20221208	59.09	64200	-29.13	20230222	30100	51.16	20230103	64200	-29.13	20230222	28600	59.09	20221208	1.63	N	112040	500	171 억		1721407	N	N	21734	N	00	N
143	20231107	110714	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	46150	-250	5	-0.54	19497445700	425221	24.46	46400	47100	45050	60300	32500	46400	45852.42	5.09	0	9156	48600	47500	45800	44700	43000	48050	45250	172	13900	500	32480	50	1	33796962	15597	-8.38	3.97	12	1.26	-5510.00	11619.00	64200	20230222	-28.12	28600	20221208	61.36	64200	-28.12	20230222	30100	53.32	20230103	64200	-28.12	20230222	28600	61.36	20221208	1.63	N	112040	500	171 억		1721407	N	N	21734	N	00	N
144	20231107	100723	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	45300	-1100	5	-2.37	13360852100	291749	16.78	46400	47100	45050	60300	32500	46400	45795.58	5.09	0	18807	48600	47500	45800	44700	43000	48050	45250	172	13900	500	32480	50	1	33796962	15310	-8.22	3.90	12	0.86	-5510.00	11619.00	64200	20230222	-29.44	28600	20221208	58.39	64200	-29.44	20230222	30100	50.50	20230103	64200	-29.44	20230222	28600	58.39	20221208	1.63	N	112040	500	171 억		1721407	N	N	21734	N	00	N
145	20231107	090705	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	45850	-550	5	-1.19	3880996500	83732	4.82	46400	47100	45750	60300	32500	46400	46350.18	5.09	0	-15860	48600	47500	45800	44700	43000	48050	45250	172	13900	500	32480	50	1	33796962	15496	-8.32	3.95	12	0.25	-5510.00	11619.00	64200	20230222	-28.58	28600	20221208	60.31	64200	-28.58	20230222	30100	52.33	20230103	64200	-28.58	20230222	28600	60.31	20221208	1.63	N	112040	500	171 억		1721407	N	N	21734	N	00	N
146	20231106	160659	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	46400	4750	2	11.40	78611871200	1726599	234.21	45000	46900	44100	54100	29200	41650	45529.44	4.33	0	246718	44683	43166	41133	39616	37583	43925	40375	172	12450	500	29150	50	1	33796962	15682	-8.42	3.99	12	5.11	-5510.00	11619.00	64200	20230222	-27.73	28600	20221208	62.24	64200	-27.73	20230222	30100	54.15	20230103	64200	-27.73	20230222	28600	62.24	20221208	1.62	Y	112040	500	171 억		1462158	N	N	21730	N	00	N
147	20231106	150702	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	46450	4800	2	11.52	75161282250	1652221	224.12	45000	46900	44100	54100	29200	41650	45491.29	4.33	0	209926	44683	43166	41133	39616	37583	43925	40375	172	12450	500	29150	50	1	33796962	15699	-8.43	4.00	12	4.89	-5510.00	11619.00	64200	20230222	-27.65	28600	20221208	62.41	64200	-27.65	20230222	30100	54.32	20230103	64200	-27.65	20230222	28600	62.41	20221208	1.62	Y	112040	500	171 억		1462158	N	N	43381	N	00	N
148	20231106	140700	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	46250	4600	2	11.04	70099498050	1543090	209.32	45000	46900	44100	54100	29200	41650	45428.25	4.33	0	195775	44683	43166	41133	39616	37583	43925	40375	172	12450	500	29150	50	1	33796962	15631	-8.39	3.98	12	4.57	-5510.00	11619.00	64200	20230222	-27.96	28600	20221208	61.71	64200	-27.96	20230222	30100	53.65	20230103	64200	-27.96	20230222	28600	61.71	20221208	1.62	Y	112040	500	171 억		1462158	N	N	43381	N	00	N
149	20231106	130708	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	46400	4750	2	11.40	59498922150	1314781	178.35	45000	46550	44100	54100	29200	41650	45254.14	4.33	0	169317	44683	43166	41133	39616	37583	43925	40375	172	12450	500	29150	50	1	33796962	15682	-8.42	3.99	12	3.89	-5510.00	11619.00	64200	20230222	-27.73	28600	20221208	62.24	64200	-27.73	20230222	30100	54.15	20230103	64200	-27.73	20230222	28600	62.24	20221208	1.62	Y	112040	500	171 억		1462158	N	N	43381	N	00	N
150	20231106	120704	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	45250	3600	2	8.64	50168232950	1111313	150.75	45000	45950	44100	54100	29200	41650	45143.52	4.33	0	101368	44683	43166	41133	39616	37583	43925	40375	172	12450	500	29150	50	1	33796962	15293	-8.21	3.89	12	3.29	-5510.00	11619.00	64200	20230222	-29.52	28600	20221208	58.22	64200	-29.52	20230222	30100	50.33	20230103	64200	-29.52	20230222	28600	58.22	20221208	1.62	Y	112040	500	171 억		1462158	N	N	43381	N	00	N
151	20231106	110703	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	44350	2700	2	6.48	46449237150	1028507	139.51	45000	45950	44100	54100	29200	41650	45162.15	4.33	0	93456	44683	43166	41133	39616	37583	43925	40375	172	12450	500	29150	50	1	33796962	14989	-8.05	3.82	12	3.04	-5510.00	11619.00	64200	20230222	-30.92	28600	20221208	55.07	64200	-30.92	20230222	30100	47.34	20230103	64200	-30.92	20230222	28600	55.07	20221208	1.62	Y	112040	500	171 억		1462158	N	N	43381	N	00	N
152	20231106	100641	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	45750	4100	2	9.84	37906188400	838450	113.73	45000	45950	44100	54100	29200	41650	45210.26	4.33	0	94309	44683	43166	41133	39616	37583	43925	40375	172	12450	500	29150	50	1	33796962	15462	-8.30	3.94	12	2.48	-5510.00	11619.00	64200	20230222	-28.74	28600	20221208	59.97	64200	-28.74	20230222	30100	51.99	20230103	64200	-28.74	20230222	28600	59.97	20221208	1.62	Y	112040	500	171 억		1462158	N	N	43381	N	00	N
153	20231106	090703	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	45450	3800	2	9.12	15826207100	352011	47.75	45000	45450	44100	54100	29200	41650	44960.35	4.33	0	5319	44683	43166	41133	39616	37583	43925	40375	172	12450	500	29150	50	1	33796962	15361	-8.25	3.91	12	1.04	-5510.00	11619.00	64200	20230222	-29.21	28600	20221208	58.92	64200	-29.21	20230222	30100	51.00	20230103	64200	-29.21	20230222	28600	58.92	20221208	1.62	Y	112040	500	171 억		1462158	N	N	43381	N	00	N
154	20231103	160655	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	41650	1650	2	4.12	30195363700	733975	194.18	39500	42650	39100	52000	28000	40000	41141.40	4.07	0	83163	41600	40800	39850	39050	38100	40325	38575	172	12000	500	28000	50	1	33796962	14076	-7.56	3.58	12	2.17	-5510.00	11619.00	64200	20230222	-35.12	28600	20221208	45.63	64200	-35.12	20230222	30100	38.37	20230103	64200	-35.12	20230222	28600	45.63	20221208	1.62	Y	112040	500	171 억		1376171	N	N	43357	N	00	N
155	20231103	150652	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	41700	1700	2	4.25	28957252000	704250	186.32	39500	42650	39100	52000	28000	40000	41120.33	4.07	0	81695	41600	40800	39850	39050	38100	40325	38575	172	12000	500	28000	50	1	33796962	14093	-7.57	3.59	12	2.08	-5510.00	11619.00	64200	20230222	-35.05	28600	20221208	45.80	64200	-35.05	20230222	30100	38.54	20230103	64200	-35.05	20230222	28600	45.80	20221208	1.62	Y	112040	500	171 억		1376171	N	N	18353	N	00	N
156	20231103	140653	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	41550	1550	2	3.88	26223874400	638376	168.89	39500	42650	39100	52000	28000	40000	41081.68	4.07	0	79101	41600	40800	39850	39050	38100	40325	38575	172	12000	500	28000	50	1	33796962	14043	-7.54	3.58	12	1.89	-5510.00	11619.00	64200	20230222	-35.28	28600	20221208	45.28	64200	-35.28	20230222	30100	38.04	20230103	64200	-35.28	20230222	28600	45.28	20221208	1.62	Y	112040	500	171 억		1376171	N	N	18353	N	00	N
157	20231103	130653	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	41800	1800	2	4.50	14974536750	369613	97.79	39500	41800	39100	52000	28000	40000	40516.27	4.07	0	110335	41600	40800	39850	39050	38100	40325	38575	172	12000	500	28000	50	1	33796962	14127	-7.59	3.60	12	1.09	-5510.00	11619.00	64200	20230222	-34.89	28600	20221208	46.15	64200	-34.89	20230222	30100	38.87	20230103	64200	-34.89	20230222	28600	46.15	20221208	1.62	Y	112040	500	171 억		1376171	N	N	18353	N	00	N
158	20231103	120652	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40200	200	2	0.50	7407811950	185036	48.95	39500	40550	39100	52000	28000	40000	40034.73	4.07	0	20011	41600	40800	39850	39050	38100	40325	38575	172	12000	500	28000	50	1	33796962	13586	-7.30	3.46	12	0.55	-5510.00	11619.00	64200	20230222	-37.38	28600	20221208	40.56	64200	-37.38	20230222	30100	33.55	20230103	64200	-37.38	20230222	28600	40.56	20221208	1.62	Y	112040	500	171 억		1376171	N	N	18353	N	00	N
159	20231103	110658	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40150	150	2	0.38	6731457400	168198	44.50	39500	40550	39100	52000	28000	40000	40021.23	4.07	0	12837	41600	40800	39850	39050	38100	40325	38575	172	12000	500	28000	50	1	33796962	13569	-7.29	3.46	12	0.50	-5510.00	11619.00	64200	20230222	-37.46	28600	20221208	40.38	64200	-37.46	20230222	30100	33.39	20230103	64200	-37.46	20230222	28600	40.38	20221208	1.62	Y	112040	500	171 억		1376171	N	N	18353	N	00	N
160	20231103	100644	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40300	300	2	0.75	5212508450	130348	34.49	39500	40550	39100	52000	28000	40000	39989.04	4.07	0	11443	41600	40800	39850	39050	38100	40325	38575	172	12000	500	28000	50	1	33796962	13620	-7.31	3.47	12	0.39	-5510.00	11619.00	64200	20230222	-37.23	28600	20221208	40.91	64200	-37.23	20230222	30100	33.89	20230103	64200	-37.23	20230222	28600	40.91	20221208	1.62	Y	112040	500	171 억		1376171	N	N	18353	N	00	N
161	20231103	090647	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	39800	-200	5	-0.50	1547105200	39063	10.33	39500	40200	39100	52000	28000	40000	39589.03	4.07	0	299	41600	40800	39850	39050	38100	40325	38575	172	12000	500	28000	50	1	33796962	13451	-7.22	3.43	12	0.12	-5510.00	11619.00	64200	20230222	-38.01	28600	20221208	39.16	64200	-38.01	20230222	30100	32.23	20230103	64200	-38.01	20230222	28600	39.16	20221208	1.62	Y	112040	500	171 억		1376171	N	N	18353	N	00	N
162	20231102	160648	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40000	550	2	1.39	14928460350	373796	147.89	40150	40650	38900	51200	27650	39450	39937.25	4.01	0	24539	40950	40200	39800	39050	38650	40000	38850	172	11750	500	27610	50	1	33796962	13519	-7.26	3.44	12	1.11	-5510.00	11619.00	64200	20230222	-37.69	28600	20221208	39.86	64200	-37.69	20230222	30100	32.89	20230103	64200	-37.69	20230222	28600	39.86	20221208	1.58	Y	112040	500	171 억		1354111	N	N	18039	N	00	N
163	20231102	150654	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40000	550	2	1.39	14007360100	350752	138.78	40150	40650	38900	51200	27650	39450	39935.23	4.01	0	17761	40950	40200	39800	39050	38650	40000	38850	172	11750	500	27610	50	1	33796962	13519	-7.26	3.44	12	1.04	-5510.00	11619.00	64200	20230222	-37.69	28600	20221208	39.86	64200	-37.69	20230222	30100	32.89	20230103	64200	-37.69	20230222	28600	39.86	20221208	1.58	Y	112040	500	171 억		1354111	N	N	19740	N	00	N
164	20231102	140643	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40250	800	2	2.03	12838756350	321566	127.23	40150	40650	38900	51200	27650	39450	39925.73	4.01	0	14234	40950	40200	39800	39050	38650	40000	38850	172	11750	500	27610	50	1	33796962	13603	-7.30	3.46	12	0.95	-5510.00	11619.00	64200	20230222	-37.31	28600	20221208	40.73	64200	-37.31	20230222	30100	33.72	20230103	64200	-37.31	20230222	28600	40.73	20221208	1.58	Y	112040	500	171 억		1354111	N	N	19740	N	00	N
165	20231102	130648	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	39650	200	2	0.51	10896117850	272820	107.94	40150	40650	38900	51200	27650	39450	39938.85	4.01	0	-4526	40950	40200	39800	39050	38650	40000	38850	172	11750	500	27610	50	1	33796962	13400	-7.20	3.41	12	0.81	-5510.00	11619.00	64200	20230222	-38.24	28600	20221208	38.64	64200	-38.24	20230222	30100	31.73	20230103	64200	-38.24	20230222	28600	38.64	20221208	1.58	Y	112040	500	171 억		1354111	N	N	19740	N	00	N
166	20231102	120644	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	39150	-300	5	-0.76	9649809600	241220	95.44	40150	40650	38900	51200	27650	39450	40004.19	4.01	0	-4057	40950	40200	39800	39050	38650	40000	38850	172	11750	500	27610	50	1	33796962	13232	-7.11	3.37	12	0.71	-5510.00	11619.00	64200	20230222	-39.02	28600	20221208	36.89	64200	-39.02	20230222	30100	30.07	20230103	64200	-39.02	20230222	28600	36.89	20221208	1.58	Y	112040	500	171 억		1354111	N	N	19740	N	00	N
167	20231102	110645	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	39700	250	2	0.63	7289779850	181334	71.74	40150	40650	39700	51200	27650	39450	40200.84	4.01	0	-3654	40950	40200	39800	39050	38650	40000	38850	172	11750	500	27610	50	1	33796962	13417	-7.21	3.42	12	0.54	-5510.00	11619.00	64200	20230222	-38.16	28600	20221208	38.81	64200	-38.16	20230222	30100	31.89	20230103	64200	-38.16	20230222	28600	38.81	20221208	1.58	Y	112040	500	171 억		1354111	N	N	19740	N	00	N
168	20231102	100646	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40200	750	2	1.90	5394970300	133872	52.97	40150	40650	39950	51200	27650	39450	40299.47	4.01	0	8577	40950	40200	39800	39050	38650	40000	38850	172	11750	500	27610	50	1	33796962	13586	-7.30	3.46	12	0.40	-5510.00	11619.00	64200	20230222	-37.38	28600	20221208	40.56	64200	-37.38	20230222	30100	33.55	20230103	64200	-37.38	20230222	28600	40.56	20221208	1.58	Y	112040	500	171 억		1354111	N	N	19740	N	00	N
169	20231102	090650	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40300	850	2	2.15	1432660200	35566	14.07	40150	40450	40050	51200	27650	39450	40281.74	4.01	0	6118	40950	40200	39800	39050	38650	40000	38850	172	11750	500	27610	50	1	33796962	13620	-7.31	3.47	12	0.11	-5510.00	11619.00	64200	20230222	-37.23	28600	20221208	40.91	64200	-37.23	20230222	30100	33.89	20230103	64200	-37.23	20230222	28600	40.91	20221208	1.58	Y	112040	500	171 억		1354111	N	N	19740	N	00	N
170	20231101	160643	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	39450	200	2	0.51	9918251750	249118	63.24	40100	40550	39400	51000	27500	39250	39815.33	3.98	0	4983	41116	40182	39566	38632	38016	39875	38325	172	11750	500	27470	50	1	33796962	13333	-7.16	3.40	12	0.74	-5510.00	11619.00	64200	20230222	-38.55	28600	20221208	37.94	64200	-38.55	20230222	30100	31.06	20230103	64200	-38.55	20230222	28600	37.94	20221208	1.60	Y	112040	500	171 억		1345204	N	N	19706	N	00	N
171	20231101	150643	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	39500	250	2	0.64	9354447400	234838	59.61	40100	40550	39400	51000	27500	39250	39833.62	3.98	0	1756	41116	40182	39566	38632	38016	39875	38325	172	11750	500	27470	50	1	33796962	13350	-7.17	3.40	12	0.69	-5510.00	11619.00	64200	20230222	-38.47	28600	20221208	38.11	64200	-38.47	20230222	30100	31.23	20230103	64200	-38.47	20230222	28600	38.11	20221208	1.60	Y	112040	500	171 억		1345204	N	N	45253	N	00	N
172	20231101	140638	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	39450	200	2	0.51	8560647550	214726	54.51	40100	40550	39400	51000	27500	39250	39867.77	3.98	0	2437	41116	40182	39566	38632	38016	39875	38325	172	11750	500	27470	50	1	33796962	13333	-7.16	3.40	12	0.64	-5510.00	11619.00	64200	20230222	-38.55	28600	20221208	37.94	64200	-38.55	20230222	30100	31.06	20230103	64200	-38.55	20230222	28600	37.94	20221208	1.60	Y	112040	500	171 억		1345204	N	N	45253	N	00	N
173	20231101	130643	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	39550	300	2	0.76	7844979650	196597	49.91	40100	40550	39400	51000	27500	39250	39903.86	3.98	0	3922	41116	40182	39566	38632	38016	39875	38325	172	11750	500	27470	50	1	33796962	13367	-7.18	3.40	12	0.58	-5510.00	11619.00	64200	20230222	-38.40	28600	20221208	38.29	64200	-38.40	20230222	30100	31.40	20230103	64200	-38.40	20230222	28600	38.29	20221208	1.60	Y	112040	500	171 억		1345204	N	N	45253	N	00	N
174	20231101	120658	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40300	1050	2	2.68	6817830700	170822	43.36	40100	40550	39400	51000	27500	39250	39911.90	3.98	0	8330	41116	40182	39566	38632	38016	39875	38325	172	11750	500	27470	50	1	33796962	13620	-7.31	3.47	12	0.51	-5510.00	11619.00	64200	20230222	-37.23	28600	20221208	40.91	64200	-37.23	20230222	30100	33.89	20230103	64200	-37.23	20230222	28600	40.91	20221208	1.60	Y	112040	500	171 억		1345204	N	N	45253	N	00	N
175	20231101	110702	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	39900	650	2	1.66	4708365000	118256	30.02	40100	40550	39400	51000	27500	39250	39815.02	3.98	0	-1360	41116	40182	39566	38632	38016	39875	38325	172	11750	500	27470	50	1	33796962	13485	-7.24	3.43	12	0.35	-5510.00	11619.00	64200	20230222	-37.85	28600	20221208	39.51	64200	-37.85	20230222	30100	32.56	20230103	64200	-37.85	20230222	28600	39.51	20221208	1.60	Y	112040	500	171 억		1345204	N	N	45253	N	00	N
176	20231101	100653	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	39750	500	2	1.27	3311615000	83118	21.10	40100	40550	39400	51000	27500	39250	39842.33	3.98	0	-6505	41116	40182	39566	38632	38016	39875	38325	172	11750	500	27470	50	1	33796962	13434	-7.21	3.42	12	0.25	-5510.00	11619.00	64200	20230222	-38.08	28600	20221208	38.99	64200	-38.08	20230222	30100	32.06	20230103	64200	-38.08	20230222	28600	38.99	20221208	1.60	Y	112040	500	171 억		1345204	N	N	45253	N	00	N
177	20231101	090653	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	40200	950	2	2.42	1206781850	30107	7.64	40100	40550	39750	51000	27500	39250	40083.10	3.98	0	-3532	41116	40182	39566	38632	38016	39875	38325	172	11750	500	27470	50	1	33796962	13586	-7.30	3.46	12	0.09	-5510.00	11619.00	64200	20230222	-37.38	28600	20221208	40.56	64200	-37.38	20230222	30100	33.55	20230103	64200	-37.38	20230222	28600	40.56	20221208	1.60	Y	112040	500	171 억		1345204	N	N	45253	N	00	N