KissMeData/112040/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160857	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	60900	-900	5	-1.46	25192046500	409970	72.49	62500	62500	60300	80300	43300	61800	61467.13	7.97	-14168	-9737	64933	63366	62233	60666	59533	64150	61450	172	18500	500	43260	100	1	33796962	20582	-11.05	5.24	12	1.21	-5510.00	11619.00	77800	20231207	-21.72	30100	20230103	102.33	77800	-21.72	20231207	30100	102.33	20230103	77800	-21.72	20231207	30100	102.33	20230103	2.11	N	112040	500	171 억		2694690	N	N	4889	N	00	N
3	20231229	150844	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	60900	-900	5	-1.46	25192046500	409970	72.49	62500	62500	60300	80300	43300	61800	61467.13	7.97	-14168	-9737	64933	63366	62233	60666	59533	64150	61450	172	18500	500	43260	100	1	33796962	20582	-11.05	5.24	12	1.21	-5510.00	11619.00	77800	20231207	-21.72	30100	20230103	102.33	77800	-21.72	20231207	30100	102.33	20230103	77800	-21.72	20231207	30100	102.33	20230103	2.11	N	112040	500	171 억		2694690	N	N	4889	N	00	N
4	20231229	140843	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	60900	-900	5	-1.46	25192046500	409970	72.49	62500	62500	60300	80300	43300	61800	61467.13	7.97	-14168	-9737	64933	63366	62233	60666	59533	64150	61450	172	18500	500	43260	100	1	33796962	20582	-11.05	5.24	12	1.21	-5510.00	11619.00	77800	20231207	-21.72	30100	20230103	102.33	77800	-21.72	20231207	30100	102.33	20230103	77800	-21.72	20231207	30100	102.33	20230103	2.11	N	112040	500	171 억		2694690	N	N	4889	N	00	N
5	20231229	130845	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	60900	-900	5	-1.46	25192046500	409970	72.49	62500	62500	60300	80300	43300	61800	61467.13	7.97	-14168	-9737	64933	63366	62233	60666	59533	64150	61450	172	18500	500	43260	100	1	33796962	20582	-11.05	5.24	12	1.21	-5510.00	11619.00	77800	20231207	-21.72	30100	20230103	102.33	77800	-21.72	20231207	30100	102.33	20230103	77800	-21.72	20231207	30100	102.33	20230103	2.11	N	112040	500	171 억		2694690	N	N	4889	N	00	N
6	20231229	120846	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	60900	-900	5	-1.46	25192046500	409970	72.49	62500	62500	60300	80300	43300	61800	61467.13	7.97	-14168	-9737	64933	63366	62233	60666	59533	64150	61450	172	18500	500	43260	100	1	33796962	20582	-11.05	5.24	12	1.21	-5510.00	11619.00	77800	20231207	-21.72	30100	20230103	102.33	77800	-21.72	20231207	30100	102.33	20230103	77800	-21.72	20231207	30100	102.33	20230103	2.11	N	112040	500	171 억		2694690	N	N	4889	N	00	N
7	20231229	110807	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	60900	-900	5	-1.46	25192046500	409970	72.49	62500	62500	60300	80300	43300	61800	61467.13	7.97	-14168	-9737	64933	63366	62233	60666	59533	64150	61450	172	18500	500	43260	100	1	33796962	20582	-11.05	5.24	12	1.21	-5510.00	11619.00	77800	20231207	-21.72	30100	20230103	102.33	77800	-21.72	20231207	30100	102.33	20230103	77800	-21.72	20231207	30100	102.33	20230103	2.11	N	112040	500	171 억		2694690	N	N	4889	N	00	N
8	20231229	100816	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	60900	-900	5	-1.46	25192046500	409970	72.49	62500	62500	60300	80300	43300	61800	61467.13	7.97	-14168	-9737	64933	63366	62233	60666	59533	64150	61450	172	18500	500	43260	100	1	33796962	20582	-11.05	5.24	12	1.21	-5510.00	11619.00	77800	20231207	-21.72	30100	20230103	102.33	77800	-21.72	20231207	30100	102.33	20230103	77800	-21.72	20231207	30100	102.33	20230103	2.11	N	112040	500	171 억		2694690	N	N	4889	N	00	N
9	20231229	090816	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	60900	-900	5	-1.46	25192046500	409970	72.49	62500	62500	60300	80300	43300	61800	61467.13	7.97	-14168	-9737	64933	63366	62233	60666	59533	64150	61450	172	18500	500	43260	100	1	33796962	20582	-11.05	5.24	12	1.21	-5510.00	11619.00	77800	20231207	-21.72	30100	20230103	102.33	77800	-21.72	20231207	30100	102.33	20230103	77800	-21.72	20231207	30100	102.33	20230103	2.11	N	112040	500	171 억		2694690	N	N	4889	N	00	N
10	20231228	160807	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	60900	-900	5	-1.46	24591103400	400103	70.74	62500	62500	60300	80300	43300	61800	61467.13	8.02	30	-9737	64933	63366	62233	60666	59533	64150	61450	172	18500	500	43260	100	1	33796962	20582	-11.05	5.24	12	1.18	-5510.00	11619.00	77800	20231207	-21.72	30100	20230103	102.33	77800	-21.72	20231207	30100	102.33	20230103	77800	-21.72	20231207	30100	102.33	20230103	2.11	N	112040	500	171 억		2708888	N	N	4889	N	00	N
11	20231228	150814	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	61000	-800	5	-1.29	21528324000	349894	61.87	62500	62500	60300	80300	43300	61800	61528.11	8.02	30	-12194	64933	63366	62233	60666	59533	64150	61450	172	18500	500	43260	100	1	33796962	20616	-11.07	5.25	12	1.04	-5510.00	11619.00	77800	20231207	-21.59	30100	20230103	102.66	77800	-21.59	20231207	30100	102.66	20230103	77800	-21.59	20231207	30100	102.66	20230103	2.11	N	112040	500	171 억		2708888	N	N	2258	N	00	N
12	20231228	140806	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	61200	-600	5	-0.97	16951261600	274993	48.62	62500	62500	60300	80300	43300	61800	61642.50	8.02	30	-18325	64933	63366	62233	60666	59533	64150	61450	172	18500	500	43260	100	1	33796962	20684	-11.11	5.27	12	0.81	-5510.00	11619.00	77800	20231207	-21.34	30100	20230103	103.32	77800	-21.34	20231207	30100	103.32	20230103	77800	-21.34	20231207	30100	103.32	20230103	2.11	N	112040	500	171 억		2708888	N	N	2258	N	00	N
13	20231228	130806	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	61800	0	3	0.00	14853025600	240869	42.59	62500	62500	60300	80300	43300	61800	61664.32	8.02	30	-16261	64933	63366	62233	60666	59533	64150	61450	172	18500	500	43260	100	1	33796962	20887	-11.22	5.32	12	0.71	-5510.00	11619.00	77800	20231207	-20.57	30100	20230103	105.32	77800	-20.57	20231207	30100	105.32	20230103	77800	-20.57	20231207	30100	105.32	20230103	2.11	N	112040	500	171 억		2708888	N	N	2258	N	00	N
14	20231228	120809	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	61600	-200	5	-0.32	13321289700	216019	38.20	62500	62500	60300	80300	43300	61800	61667.20	8.02	30	-18748	64933	63366	62233	60666	59533	64150	61450	172	18500	500	43260	100	1	33796962	20819	-11.18	5.30	12	0.64	-5510.00	11619.00	77800	20231207	-20.82	30100	20230103	104.65	77800	-20.82	20231207	30100	104.65	20230103	77800	-20.82	20231207	30100	104.65	20230103	2.11	N	112040	500	171 억		2708888	N	N	2258	N	00	N
15	20231228	110811	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	62200	400	2	0.65	10541032800	171253	30.28	62500	62500	60300	80300	43300	61800	61552.36	8.02	30	-15602	64933	63366	62233	60666	59533	64150	61450	172	18500	500	43260	100	1	33796962	21022	-11.29	5.35	12	0.51	-5510.00	11619.00	77800	20231207	-20.05	30100	20230103	106.64	77800	-20.05	20231207	30100	106.64	20230103	77800	-20.05	20231207	30100	106.64	20230103	2.11	N	112040	500	171 억		2708888	N	N	2258	N	00	N
16	20231228	100806	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	61600	-200	5	-0.32	8054415100	130960	23.16	62500	62500	60300	80300	43300	61800	61502.80	8.02	30	-10145	64933	63366	62233	60666	59533	64150	61450	172	18500	500	43260	100	1	33796962	20819	-11.18	5.30	12	0.39	-5510.00	11619.00	77800	20231207	-20.82	30100	20230103	104.65	77800	-20.82	20231207	30100	104.65	20230103	77800	-20.82	20231207	30100	104.65	20230103	2.11	N	112040	500	171 억		2708888	N	N	2258	N	00	N
17	20231228	090812	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	61000	-800	5	-1.29	2498691700	40540	7.17	62500	62500	60800	80300	43300	61800	61635.11	8.02	30	-15320	64933	63366	62233	60666	59533	64150	61450	172	18500	500	43260	100	1	33796962	20616	-11.07	5.25	12	0.12	-5510.00	11619.00	77800	20231207	-21.59	30100	20230103	102.66	77800	-21.59	20231207	30100	102.66	20230103	77800	-21.59	20231207	30100	102.66	20230103	2.11	N	112040	500	171 억		2708888	N	N	2258	N	00	N
18	20231227	160759	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	61800	-500	5	-0.80	34679148900	556668	51.81	61100	63800	61100	80900	43700	62300	62297.94	7.89	5600	38737	68900	65600	63800	60500	58700	64700	59600	172	18600	500	43610	100	1	33796962	20887	-11.22	5.32	12	1.65	-5510.00	11619.00	77800	20231207	-20.57	30100	20230103	105.32	77800	-20.57	20231207	30100	105.32	20230103	77800	-20.57	20231207	30100	105.32	20230103	2.17	N	112040	500	171 억		2665801	N	N	2258	N	00	N
19	20231227	150812	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	61600	-700	5	-1.12	33173895800	532271	49.54	61100	63800	61100	80900	43700	62300	62325.20	7.89	5600	39015	68900	65600	63800	60500	58700	64700	59600	172	18600	500	43610	100	1	33796962	20819	-11.18	5.30	12	1.57	-5510.00	11619.00	77800	20231207	-20.82	30100	20230103	104.65	77800	-20.82	20231207	30100	104.65	20230103	77800	-20.82	20231207	30100	104.65	20230103	2.17	N	112040	500	171 억		2665801	N	N	766	N	00	N
20	20231227	140808	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	61800	-500	5	-0.80	28324645900	453696	42.23	61100	63800	61100	80900	43700	62300	62430.92	7.89	5600	33191	68900	65600	63800	60500	58700	64700	59600	172	18600	500	43610	100	1	33796962	20887	-11.22	5.32	12	1.34	-5510.00	11619.00	77800	20231207	-20.57	30100	20230103	105.32	77800	-20.57	20231207	30100	105.32	20230103	77800	-20.57	20231207	30100	105.32	20230103	2.17	N	112040	500	171 억		2665801	N	N	766	N	00	N
21	20231227	130801	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	61900	-400	5	-0.64	26018911000	416400	38.75	61100	63800	61100	80900	43700	62300	62485.42	7.89	5600	31583	68900	65600	63800	60500	58700	64700	59600	172	18600	500	43610	100	1	33796962	20920	-11.23	5.33	12	1.23	-5510.00	11619.00	77800	20231207	-20.44	30100	20230103	105.65	77800	-20.44	20231207	30100	105.65	20230103	77800	-20.44	20231207	30100	105.65	20230103	2.17	N	112040	500	171 억		2665801	N	N	766	N	00	N
22	20231227	120803	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	61600	-700	5	-1.12	24248162800	387873	36.10	61100	63800	61100	80900	43700	62300	62515.79	7.89	5600	29996	68900	65600	63800	60500	58700	64700	59600	172	18600	500	43610	100	1	33796962	20819	-11.18	5.30	12	1.15	-5510.00	11619.00	77800	20231207	-20.82	30100	20230103	104.65	77800	-20.82	20231207	30100	104.65	20230103	77800	-20.82	20231207	30100	104.65	20230103	2.17	N	112040	500	171 억		2665801	N	N	766	N	00	N
23	20231227	110808	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	62300	0	3	0.00	21262444900	339642	31.61	61100	63800	61100	80900	43700	62300	62602.61	7.89	5600	35179	68900	65600	63800	60500	58700	64700	59600	172	18600	500	43610	100	1	33796962	21056	-11.31	5.36	12	1.00	-5510.00	11619.00	77800	20231207	-19.92	30100	20230103	106.98	77800	-19.92	20231207	30100	106.98	20230103	77800	-19.92	20231207	30100	106.98	20230103	2.17	N	112040	500	171 억		2665801	N	N	766	N	00	N
24	20231227	100807	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	62600	300	2	0.48	15751631300	251202	23.38	61100	63800	61100	80900	43700	62300	62705.21	7.89	5600	23923	68900	65600	63800	60500	58700	64700	59600	172	18600	500	43610	100	1	33796962	21157	-11.36	5.39	12	0.74	-5510.00	11619.00	77800	20231207	-19.54	30100	20230103	107.97	77800	-19.54	20231207	30100	107.97	20230103	77800	-19.54	20231207	30100	107.97	20230103	2.17	N	112040	500	171 억		2665801	N	N	766	N	00	N
25	20231227	090810	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	62300	0	3	0.00	3582799200	57979	5.40	61100	62400	61100	80900	43700	62300	61793.84	7.89	5600	10287	68900	65600	63800	60500	58700	64700	59600	172	18600	500	43610	100	1	33796962	21056	-11.31	5.36	12	0.17	-5510.00	11619.00	77800	20231207	-19.92	30100	20230103	106.98	77800	-19.92	20231207	30100	106.98	20230103	77800	-19.92	20231207	30100	106.98	20230103	2.17	N	112040	500	171 억		2665801	N	N	766	N	00	N
26	20231226	160809	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	62300	600	2	0.97	68336858300	1060699	50.44	65600	67100	62000	80200	43200	61700	64428.10	8.18	-150	-99385	76566	69132	64566	57132	52566	66850	54850	172	18500	500	43190	100	1	33796962	21056	-11.31	5.36	12	3.14	-5510.00	11619.00	77800	20231207	-19.92	30100	20230103	106.98	77800	-19.92	20231207	30100	106.98	20230103	77800	-19.92	20231207	30100	106.98	20230103	2.17	N	112040	500	171 억		2765100	N	N	766	N	00	N
27	20231226	150807	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	62700	1000	2	1.62	65941246100	1022356	48.61	65600	67100	62000	80200	43200	61700	64499.30	8.18	-150	-112640	76566	69132	64566	57132	52566	66850	54850	172	18500	500	43190	100	1	33796962	21191	-11.38	5.40	12	3.02	-5510.00	11619.00	77800	20231207	-19.41	30100	20230103	108.31	77800	-19.41	20231207	30100	108.31	20230103	77800	-19.41	20231207	30100	108.31	20230103	2.17	N	112040	500	171 억		2765100	N	N	3340	N	00	N
28	20231226	140808	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	62800	1100	2	1.78	60860254800	940999	44.75	65600	67100	62000	80200	43200	61700	64676.22	8.18	-150	-125480	76566	69132	64566	57132	52566	66850	54850	172	18500	500	43190	100	1	33796962	21224	-11.40	5.40	12	2.78	-5510.00	11619.00	77800	20231207	-19.28	30100	20230103	108.64	77800	-19.28	20231207	30100	108.64	20230103	77800	-19.28	20231207	30100	108.64	20230103	2.17	N	112040	500	171 억		2765100	N	N	3340	N	00	N
29	20231226	130807	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	63300	1600	2	2.59	55869093300	861667	40.97	65600	67100	62700	80200	43200	61700	64838.38	8.18	-150	-111027	76566	69132	64566	57132	52566	66850	54850	172	18500	500	43190	100	1	33796962	21393	-11.49	5.45	12	2.55	-5510.00	11619.00	77800	20231207	-18.64	30100	20230103	110.30	77800	-18.64	20231207	30100	110.30	20230103	77800	-18.64	20231207	30100	110.30	20230103	2.17	N	112040	500	171 억		2765100	N	N	3340	N	00	N
30	20231226	120806	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	63600	1900	2	3.08	53612174300	826082	39.28	65600	67100	62700	80200	43200	61700	64899.34	8.18	-150	-106019	76566	69132	64566	57132	52566	66850	54850	172	18500	500	43190	100	1	33796962	21495	-11.54	5.47	12	2.44	-5510.00	11619.00	77800	20231207	-18.25	30100	20230103	111.30	77800	-18.25	20231207	30100	111.30	20230103	77800	-18.25	20231207	30100	111.30	20230103	2.17	N	112040	500	171 억		2765100	N	N	3340	N	00	N
31	20231226	110811	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	64100	2400	2	3.89	51232312200	788799	37.51	65600	67100	62700	80200	43200	61700	64949.77	8.18	-150	-98591	76566	69132	64566	57132	52566	66850	54850	172	18500	500	43190	100	1	33796962	21664	-11.63	5.52	12	2.33	-5510.00	11619.00	77800	20231207	-17.61	30100	20230103	112.96	77800	-17.61	20231207	30100	112.96	20230103	77800	-17.61	20231207	30100	112.96	20230103	2.17	N	112040	500	171 억		2765100	N	N	3340	N	00	N
32	20231226	100806	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	64100	2400	2	3.89	42698268400	654238	31.11	65600	67100	63700	80200	43200	61700	65264.12	8.18	-150	-92563	76566	69132	64566	57132	52566	66850	54850	172	18500	500	43190	100	1	33796962	21664	-11.63	5.52	12	1.94	-5510.00	11619.00	77800	20231207	-17.61	30100	20230103	112.96	77800	-17.61	20231207	30100	112.96	20230103	77800	-17.61	20231207	30100	112.96	20230103	2.17	N	112040	500	171 억		2765100	N	N	3340	N	00	N
33	20231226	090809	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	65700	4000	2	6.48	22552627300	345094	16.41	65600	67100	63700	80200	43200	61700	65352.13	8.18	-150	-48786	76566	69132	64566	57132	52566	66850	54850	172	18500	500	43190	100	1	33796962	22205	-11.92	5.65	12	1.02	-5510.00	11619.00	77800	20231207	-15.55	30100	20230103	118.27	77800	-15.55	20231207	30100	118.27	20230103	77800	-15.55	20231207	30100	118.27	20230103	2.17	N	112040	500	171 억		2765100	N	N	3340	N	00	N
34	20231222	160756	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	61700	-9500	5	-13.34	134257133200	2032911	232.06	70800	72000	60000	92500	49900	71200	66074.79	7.80	0	108783	74333	72766	69933	68366	65533	73550	69150	172	21300	500	49840	100	1	33796962	20853	-11.20	5.31	12	6.02	-5510.00	11619.00	77800	20231207	-20.69	30100	20230103	104.98	77800	-20.69	20231207	30100	104.98	20230103	77800	-20.69	20231207	30100	104.98	20230103	2.19	N	112040	500	171 억		2637514	N	N	3339	N	00	N
35	20231222	150754	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	62900	-8300	5	-11.66	103843383200	1539138	175.70	70800	72000	62300	92500	49900	71200	67458.49	7.80	0	427	74333	72766	69933	68366	65533	73550	69150	172	21300	500	49840	100	1	33796962	21258	-11.42	5.41	12	4.55	-5510.00	11619.00	77800	20231207	-19.15	30100	20230103	108.97	77800	-19.15	20231207	30100	108.97	20230103	77800	-19.15	20231207	30100	108.97	20230103	2.19	N	112040	500	171 억		2637514	N	N	831	N	00	N
36	20231222	140751	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	67700	-3500	5	-4.92	47998450500	684543	78.14	70800	72000	67500	92500	49900	71200	70110.94	7.80	0	-18944	74333	72766	69933	68366	65533	73550	69150	172	21300	500	49840	100	1	33796962	22881	-12.29	5.83	12	2.03	-5510.00	11619.00	77800	20231207	-12.98	30100	20230103	124.92	77800	-12.98	20231207	30100	124.92	20230103	77800	-12.98	20231207	30100	124.92	20230103	2.19	N	112040	500	171 억		2637514	N	N	831	N	00	N
37	20231222	130754	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	71200	0	3	0.00	32702062900	464373	53.01	70800	72000	68900	92500	49900	71200	70414.99	7.80	0	11463	74333	72766	69933	68366	65533	73550	69150	172	21300	500	49840	100	1	33796962	24063	-12.92	6.13	12	1.37	-5510.00	11619.00	77800	20231207	-8.48	30100	20230103	136.54	77800	-8.48	20231207	30100	136.54	20230103	77800	-8.48	20231207	30100	136.54	20230103	2.19	N	112040	500	171 억		2637514	N	N	831	N	00	N
38	20231222	120752	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	71100	-100	5	-0.14	26210653100	373632	42.65	70800	71800	68900	92500	49900	71200	70139.26	7.80	0	-12949	74333	72766	69933	68366	65533	73550	69150	172	21300	500	49840	100	1	33796962	24030	-12.90	6.12	12	1.11	-5510.00	11619.00	77800	20231207	-8.61	30100	20230103	136.21	77800	-8.61	20231207	30100	136.21	20230103	77800	-8.61	20231207	30100	136.21	20230103	2.19	N	112040	500	171 억		2637514	N	N	831	N	00	N
39	20231222	110751	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	70700	-500	5	-0.70	21831085500	312014	35.62	70800	71800	68900	92500	49900	71200	69951.77	7.80	0	-30340	74333	72766	69933	68366	65533	73550	69150	172	21300	500	49840	100	1	33796962	23894	-12.83	6.08	12	0.92	-5510.00	11619.00	77800	20231207	-9.13	30100	20230103	134.88	77800	-9.13	20231207	30100	134.88	20230103	77800	-9.13	20231207	30100	134.88	20230103	2.19	N	112040	500	171 억		2637514	N	N	831	N	00	N
40	20231222	100749	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	69800	-1400	5	-1.97	16237079200	232745	26.57	70800	71800	68900	92500	49900	71200	69737.43	7.80	0	-33360	74333	72766	69933	68366	65533	73550	69150	172	21300	500	49840	100	1	33796962	23590	-12.67	6.01	12	0.69	-5510.00	11619.00	77800	20231207	-10.28	30100	20230103	131.89	77800	-10.28	20231207	30100	131.89	20230103	77800	-10.28	20231207	30100	131.89	20230103	2.19	N	112040	500	171 억		2637514	N	N	831	N	00	N
41	20231222	090752	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	69900	-1300	5	-1.83	5839228000	82923	9.47	70800	71800	69300	92500	49900	71200	70376.45	7.80	0	-4159	74333	72766	69933	68366	65533	73550	69150	172	21300	500	49840	100	1	33796962	23624	-12.69	6.02	12	0.25	-5510.00	11619.00	77800	20231207	-10.15	30100	20230103	132.23	77800	-10.15	20231207	30100	132.23	20230103	77800	-10.15	20231207	30100	132.23	20230103	2.19	N	112040	500	171 억		2637514	N	N	831	N	00	N
42	20231221	160747	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	71200	2300	2	3.34	60058886600	858852	101.10	67500	71500	67100	89500	48300	68900	69927.66	7.60	-135	46023	72566	70732	68166	66332	63766	71650	67250	172	20600	500	48230	100	1	33796962	24063	-12.92	6.13	12	2.54	-5510.00	11619.00	77800	20231207	-8.48	30100	20230103	136.54	77800	-8.48	20231207	30100	136.54	20230103	77800	-8.48	20231207	30100	136.54	20230103	2.15	N	112040	500	171 억		2567962	N	N	831	N	00	N
43	20231221	150749	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	71200	2300	2	3.34	56626002000	810570	95.42	67500	71500	67100	89500	48300	68900	69859.57	7.60	-135	38701	72566	70732	68166	66332	63766	71650	67250	172	20600	500	48230	100	1	33796962	24063	-12.92	6.13	12	2.40	-5510.00	11619.00	77800	20231207	-8.48	30100	20230103	136.54	77800	-8.48	20231207	30100	136.54	20230103	77800	-8.48	20231207	30100	136.54	20230103	2.15	N	112040	500	171 억		2567962	N	N	1515	N	00	N
44	20231221	140747	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	70900	2000	2	2.90	48794264500	700150	82.42	67500	71500	67100	89500	48300	68900	69691.24	7.60	-135	19310	72566	70732	68166	66332	63766	71650	67250	172	20600	500	48230	100	1	33796962	23962	-12.87	6.10	12	2.07	-5510.00	11619.00	77800	20231207	-8.87	30100	20230103	135.55	77800	-8.87	20231207	30100	135.55	20230103	77800	-8.87	20231207	30100	135.55	20230103	2.15	N	112040	500	171 억		2567962	N	N	1515	N	00	N
45	20231221	130745	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	70500	1600	2	2.32	33086650500	478505	56.33	67500	70500	67100	89500	48300	68900	69145.92	7.60	-135	33203	72566	70732	68166	66332	63766	71650	67250	172	20600	500	48230	100	1	33796962	23827	-12.79	6.07	12	1.42	-5510.00	11619.00	77800	20231207	-9.38	30100	20230103	134.22	77800	-9.38	20231207	30100	134.22	20230103	77800	-9.38	20231207	30100	134.22	20230103	2.15	N	112040	500	171 억		2567962	N	N	1515	N	00	N
46	20231221	120751	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	69600	700	2	1.02	22573171600	328308	38.65	67500	70300	67100	89500	48300	68900	68756.05	7.60	-135	-5994	72566	70732	68166	66332	63766	71650	67250	172	20600	500	48230	100	1	33796962	23523	-12.63	5.99	12	0.97	-5510.00	11619.00	77800	20231207	-10.54	30100	20230103	131.23	77800	-10.54	20231207	30100	131.23	20230103	77800	-10.54	20231207	30100	131.23	20230103	2.15	N	112040	500	171 억		2567962	N	N	1515	N	00	N
47	20231221	110751	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	68400	-500	5	-0.73	18658829100	271654	31.98	67500	70300	67100	89500	48300	68900	68685.95	7.60	-135	-8008	72566	70732	68166	66332	63766	71650	67250	172	20600	500	48230	100	1	33796962	23117	-12.41	5.89	12	0.80	-5510.00	11619.00	77800	20231207	-12.08	30100	20230103	127.24	77800	-12.08	20231207	30100	127.24	20230103	77800	-12.08	20231207	30100	127.24	20230103	2.15	N	112040	500	171 억		2567962	N	N	1515	N	00	N
48	20231221	100748	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	68600	-300	5	-0.44	8457783800	124092	14.61	67500	69100	67100	89500	48300	68900	68156.92	7.60	-135	1645	72566	70732	68166	66332	63766	71650	67250	172	20600	500	48230	100	1	33796962	23185	-12.45	5.90	12	0.37	-5510.00	11619.00	77800	20231207	-11.83	30100	20230103	127.91	77800	-11.83	20231207	30100	127.91	20230103	77800	-11.83	20231207	30100	127.91	20230103	2.15	N	112040	500	171 억		2567962	N	N	1515	N	00	N
49	20231221	090748	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	68300	-600	5	-0.87	2724667900	40060	4.72	67500	68700	67100	89500	48300	68900	68013.04	7.60	-135	-2071	72566	70732	68166	66332	63766	71650	67250	172	20600	500	48230	100	1	33796962	23083	-12.40	5.88	12	0.12	-5510.00	11619.00	77800	20231207	-12.21	30100	20230103	126.91	77800	-12.21	20231207	30100	126.91	20230103	77800	-12.21	20231207	30100	126.91	20230103	2.15	N	112040	500	171 억		2567962	N	N	1515	N	00	N
50	20231220	160751	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	68900	1900	2	2.84	57517938000	839355	97.21	67300	70000	65600	87100	46900	67000	68528.55	7.51	0	95532	70333	68666	65933	64266	61533	69500	65100	172	20100	500	46900	100	1	33796962	23286	-12.50	5.93	12	2.48	-5510.00	11619.00	77800	20231207	-11.44	30100	20230103	128.90	77800	-11.44	20231207	30100	128.90	20230103	77800	-11.44	20231207	30100	128.90	20230103	2.08	N	112040	500	171 억		2537590	N	N	1515	N	00	N
51	20231220	150830	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	68700	1700	2	2.54	54098379700	789561	91.45	67300	70000	65600	87100	46900	67000	68519.95	7.51	0	70400	70333	68666	65933	64266	61533	69500	65100	172	20100	500	46900	100	1	33796962	23219	-12.47	5.91	12	2.34	-5510.00	11619.00	77800	20231207	-11.70	30100	20230103	128.24	77800	-11.70	20231207	30100	128.24	20230103	77800	-11.70	20231207	30100	128.24	20230103	2.08	N	112040	500	171 억		2537590	N	N	1629	N	00	N
52	20231220	140840	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	67800	800	2	1.19	46105249500	673041	77.95	67300	70000	65600	87100	46900	67000	68506.27	7.51	0	12616	70333	68666	65933	64266	61533	69500	65100	172	20100	500	46900	100	1	33796962	22914	-12.30	5.84	12	1.99	-5510.00	11619.00	77800	20231207	-12.85	30100	20230103	125.25	77800	-12.85	20231207	30100	125.25	20230103	77800	-12.85	20231207	30100	125.25	20230103	2.08	N	112040	500	171 억		2537590	N	N	1629	N	00	N
53	20231220	130834	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	68100	1100	2	1.64	42464379500	619386	71.74	67300	70000	65600	87100	46900	67000	68562.65	7.51	0	15230	70333	68666	65933	64266	61533	69500	65100	172	20100	500	46900	100	1	33796962	23016	-12.36	5.86	12	1.83	-5510.00	11619.00	77800	20231207	-12.47	30100	20230103	126.25	77800	-12.47	20231207	30100	126.25	20230103	77800	-12.47	20231207	30100	126.25	20230103	2.08	N	112040	500	171 억		2537590	N	N	1629	N	00	N
54	20231220	120746	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	68200	1200	2	1.79	38256403100	557670	64.59	67300	70000	65600	87100	46900	67000	68604.79	7.51	0	12433	70333	68666	65933	64266	61533	69500	65100	172	20100	500	46900	100	1	33796962	23050	-12.38	5.87	12	1.65	-5510.00	11619.00	77800	20231207	-12.34	30100	20230103	126.58	77800	-12.34	20231207	30100	126.58	20230103	77800	-12.34	20231207	30100	126.58	20230103	2.08	N	112040	500	171 억		2537590	N	N	1629	N	00	N
55	20231220	110750	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	69200	2200	2	3.28	34488675300	502929	58.25	67300	70000	65600	87100	46900	67000	68580.39	7.51	0	13827	70333	68666	65933	64266	61533	69500	65100	172	20100	500	46900	100	1	33796962	23387	-12.56	5.96	12	1.49	-5510.00	11619.00	77800	20231207	-11.05	30100	20230103	129.90	77800	-11.05	20231207	30100	129.90	20230103	77800	-11.05	20231207	30100	129.90	20230103	2.08	N	112040	500	171 억		2537590	N	N	1629	N	00	N
56	20231220	100749	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	69700	2700	2	4.03	24728510700	362235	41.95	67300	69800	65600	87100	46900	67000	68271.80	7.51	0	13511	70333	68666	65933	64266	61533	69500	65100	172	20100	500	46900	100	1	33796962	23556	-12.65	6.00	12	1.07	-5510.00	11619.00	77800	20231207	-10.41	30100	20230103	131.56	77800	-10.41	20231207	30100	131.56	20230103	77800	-10.41	20231207	30100	131.56	20230103	2.08	N	112040	500	171 억		2537590	N	N	1629	N	00	N
57	20231220	090747	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	66700	-300	5	-0.45	2956172600	44505	5.15	67300	67400	65600	87100	46900	67000	66403.09	7.51	0	-7447	70333	68666	65933	64266	61533	69500	65100	172	20100	500	46900	100	1	33796962	22543	-12.11	5.74	12	0.13	-5510.00	11619.00	77800	20231207	-14.27	30100	20230103	121.59	77800	-14.27	20231207	30100	121.59	20230103	77800	-14.27	20231207	30100	121.59	20230103	2.08	N	112040	500	171 억		2537590	N	N	1629	N	00	N
58	20231219	160747	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	67000	1900	2	2.92	55880597700	850773	127.51	64300	67600	63200	84600	45600	65100	65681.15	7.49	3774	-75904	68233	66666	65233	63666	62233	65950	62950	172	19500	500	45570	100	1	33796962	22644	-12.16	5.77	12	2.52	-5510.00	11619.00	77800	20231207	-13.88	30100	20230103	122.59	77800	-13.88	20231207	30100	122.59	20230103	77800	-13.88	20231207	30100	122.59	20230103	2.06	N	112040	500	171 억		2533009	N	N	1629	N	00	N
59	20231219	150750	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	67300	2200	2	3.38	51604882000	787033	117.95	64300	67600	63200	84600	45600	65100	65569.29	7.49	3774	-54209	68233	66666	65233	63666	62233	65950	62950	172	19500	500	45570	100	1	33796962	22745	-12.21	5.79	12	2.33	-5510.00	11619.00	77800	20231207	-13.50	30100	20230103	123.59	77800	-13.50	20231207	30100	123.59	20230103	77800	-13.50	20231207	30100	123.59	20230103	2.06	N	112040	500	171 억		2533009	N	N	2145	N	00	N
60	20231219	140745	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	65500	400	2	0.61	36619981900	562923	84.37	64300	66500	63200	84600	45600	65100	65053.21	7.49	3774	-24041	68233	66666	65233	63666	62233	65950	62950	172	19500	500	45570	100	1	33796962	22137	-11.89	5.64	12	1.67	-5510.00	11619.00	77800	20231207	-15.81	30100	20230103	117.61	77800	-15.81	20231207	30100	117.61	20230103	77800	-15.81	20231207	30100	117.61	20230103	2.06	N	112040	500	171 억		2533009	N	N	2145	N	00	N
61	20231219	130750	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	65600	500	2	0.77	33845479700	520767	78.05	64300	66500	63200	84600	45600	65100	64991.46	7.49	3774	-26085	68233	66666	65233	63666	62233	65950	62950	172	19500	500	45570	100	1	33796962	22171	-11.91	5.65	12	1.54	-5510.00	11619.00	77800	20231207	-15.68	30100	20230103	117.94	77800	-15.68	20231207	30100	117.94	20230103	77800	-15.68	20231207	30100	117.94	20230103	2.06	N	112040	500	171 억		2533009	N	N	2145	N	00	N
62	20231219	120750	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	65100	0	3	0.00	31338656700	482417	72.30	64300	66500	63200	84600	45600	65100	64961.57	7.49	3774	-25094	68233	66666	65233	63666	62233	65950	62950	172	19500	500	45570	100	1	33796962	22002	-11.81	5.60	12	1.43	-5510.00	11619.00	77800	20231207	-16.32	30100	20230103	116.28	77800	-16.32	20231207	30100	116.28	20230103	77800	-16.32	20231207	30100	116.28	20230103	2.06	N	112040	500	171 억		2533009	N	N	2145	N	00	N
63	20231219	110750	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	66200	1100	2	1.69	27685955700	426883	63.98	64300	66500	63200	84600	45600	65100	64855.69	7.49	3774	-16138	68233	66666	65233	63666	62233	65950	62950	172	19500	500	45570	100	1	33796962	22374	-12.01	5.70	12	1.26	-5510.00	11619.00	77800	20231207	-14.91	30100	20230103	119.93	77800	-14.91	20231207	30100	119.93	20230103	77800	-14.91	20231207	30100	119.93	20230103	2.06	N	112040	500	171 억		2533009	N	N	2145	N	00	N
64	20231219	100748	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	65700	600	2	0.92	18985008800	294562	44.15	64300	65900	63200	84600	45600	65100	64450.18	7.49	3774	-16715	68233	66666	65233	63666	62233	65950	62950	172	19500	500	45570	100	1	33796962	22205	-11.92	5.65	12	0.87	-5510.00	11619.00	77800	20231207	-15.55	30100	20230103	118.27	77800	-15.55	20231207	30100	118.27	20230103	77800	-15.55	20231207	30100	118.27	20230103	2.06	N	112040	500	171 억		2533009	N	N	2145	N	00	N
65	20231219	090744	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	63400	-1700	5	-2.61	4741269900	74047	11.10	64300	64700	63400	84600	45600	65100	64020.78	7.49	3774	-8727	68233	66666	65233	63666	62233	65950	62950	172	19500	500	45570	100	1	33796962	21427	-11.51	5.46	12	0.22	-5510.00	11619.00	77800	20231207	-18.51	30100	20230103	110.63	77800	-18.51	20231207	30100	110.63	20230103	77800	-18.51	20231207	30100	110.63	20230103	2.06	N	112040	500	171 억		2533009	N	N	2145	N	00	N
66	20231218	160744	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	65100	-1600	5	-2.40	42966040000	657649	65.69	65300	66800	63800	86700	46700	66700	65333.10	7.55	-70	-7710	71500	69100	66800	64400	62100	67950	63250	172	20000	500	46690	100	1	33796962	22002	-11.81	5.60	12	1.95	-5510.00	11619.00	77800	20231207	-16.32	30100	20230103	116.28	77800	-16.32	20231207	30100	116.28	20230103	77800	-16.32	20231207	30100	116.28	20230103	2.06	N	112040	500	171 억		2551403	N	N	2145	N	00	N
67	20231218	150747	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	64900	-1800	5	-2.70	40473528300	619295	61.86	65300	66800	63800	86700	46700	66700	65354.03	7.55	-70	-4521	71500	69100	66800	64400	62100	67950	63250	172	20000	500	46690	100	1	33796962	21934	-11.78	5.59	12	1.83	-5510.00	11619.00	77800	20231207	-16.58	30100	20230103	115.61	77800	-16.58	20231207	30100	115.61	20230103	77800	-16.58	20231207	30100	115.61	20230103	2.06	N	112040	500	171 억		2551403	N	N	416	N	00	N
68	20231218	140742	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	65000	-1700	5	-2.55	35882796100	548682	54.81	65300	66800	63800	86700	46700	66700	65397.98	7.55	-70	-11965	71500	69100	66800	64400	62100	67950	63250	172	20000	500	46690	100	1	33796962	21968	-11.80	5.59	12	1.62	-5510.00	11619.00	77800	20231207	-16.45	30100	20230103	115.95	77800	-16.45	20231207	30100	115.95	20230103	77800	-16.45	20231207	30100	115.95	20230103	2.06	N	112040	500	171 억		2551403	N	N	416	N	00	N
69	20231218	130743	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	65600	-1100	5	-1.65	31409573900	480048	47.95	65300	66800	63800	86700	46700	66700	65429.86	7.55	-70	-3154	71500	69100	66800	64400	62100	67950	63250	172	20000	500	46690	100	1	33796962	22171	-11.91	5.65	12	1.42	-5510.00	11619.00	77800	20231207	-15.68	30100	20230103	117.94	77800	-15.68	20231207	30100	117.94	20230103	77800	-15.68	20231207	30100	117.94	20230103	2.06	N	112040	500	171 억		2551403	N	N	416	N	00	N
70	20231218	120738	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	65700	-1000	5	-1.50	27895068000	426387	42.59	65300	66800	63800	86700	46700	66700	65421.71	7.55	-70	-5037	71500	69100	66800	64400	62100	67950	63250	172	20000	500	46690	100	1	33796962	22205	-11.92	5.65	12	1.26	-5510.00	11619.00	77800	20231207	-15.55	30100	20230103	118.27	77800	-15.55	20231207	30100	118.27	20230103	77800	-15.55	20231207	30100	118.27	20230103	2.06	N	112040	500	171 억		2551403	N	N	416	N	00	N
71	20231218	110742	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	66200	-500	5	-0.75	25266001300	386538	38.61	65300	66800	63800	86700	46700	66700	65364.59	7.55	-70	-6281	71500	69100	66800	64400	62100	67950	63250	172	20000	500	46690	100	1	33796962	22374	-12.01	5.70	12	1.14	-5510.00	11619.00	77800	20231207	-14.91	30100	20230103	119.93	77800	-14.91	20231207	30100	119.93	20230103	77800	-14.91	20231207	30100	119.93	20230103	2.06	N	112040	500	171 억		2551403	N	N	416	N	00	N
72	20231218	100740	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	66700	0	3	0.00	20827408700	319595	31.92	65300	66700	63800	86700	46700	66700	65167.76	7.55	-70	-3573	71500	69100	66800	64400	62100	67950	63250	172	20000	500	46690	100	1	33796962	22543	-12.11	5.74	12	0.95	-5510.00	11619.00	77800	20231207	-14.27	30100	20230103	121.59	77800	-14.27	20231207	30100	121.59	20230103	77800	-14.27	20231207	30100	121.59	20230103	2.06	N	112040	500	171 억		2551403	N	N	416	N	00	N
73	20231218	090738	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	65500	-1200	5	-1.80	5977330300	91796	9.17	65300	65800	64500	86700	46700	66700	65114.02	7.55	-70	15020	71500	69100	66800	64400	62100	67950	63250	172	20000	500	46690	100	1	33796962	22137	-11.89	5.64	12	0.27	-5510.00	11619.00	77800	20231207	-15.81	30100	20230103	117.61	77800	-15.81	20231207	30100	117.61	20230103	77800	-15.81	20231207	30100	117.61	20230103	2.06	N	112040	500	171 억		2551403	N	N	416	N	00	N
74	20231215	160739	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	66700	-3100	5	-4.44	65995083200	990425	142.04	67700	69200	64500	90700	48900	69800	66632.68	7.58	-5320	4902	71600	70700	69600	68700	67600	70150	68150	172	20900	500	48860	100	1	33796962	22543	-12.11	5.74	12	2.93	-5510.00	11619.00	77800	20231207	-14.27	30100	20230103	121.59	77800	-14.27	20231207	30100	121.59	20230103	77800	-14.27	20231207	30100	121.59	20230103	2.02	N	112040	500	171 억		2560828	N	N	415	N	00	N
75	20231215	150743	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	65900	-3900	5	-5.59	61381391500	920912	132.07	67700	69200	64500	90700	48900	69800	66652.49	7.58	-5320	-7144	71600	70700	69600	68700	67600	70150	68150	172	20900	500	48860	100	1	33796962	22272	-11.96	5.67	12	2.72	-5510.00	11619.00	77800	20231207	-15.30	30100	20230103	118.94	77800	-15.30	20231207	30100	118.94	20230103	77800	-15.30	20231207	30100	118.94	20230103	2.02	N	112040	500	171 억		2560828	N	N	17550	N	00	N
76	20231215	140743	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	65300	-4500	5	-6.45	51372983200	767411	110.06	67700	69200	65200	90700	48900	69800	66942.87	7.58	-5320	-13707	71600	70700	69600	68700	67600	70150	68150	172	20900	500	48860	100	1	33796962	22069	-11.85	5.62	12	2.27	-5510.00	11619.00	77800	20231207	-16.07	30100	20230103	116.94	77800	-16.07	20231207	30100	116.94	20230103	77800	-16.07	20231207	30100	116.94	20230103	2.02	N	112040	500	171 억		2560828	N	N	17550	N	00	N
77	20231215	130737	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	66200	-3600	5	-5.16	41924681500	623989	89.49	67700	69200	66000	90700	48900	69800	67187.75	7.58	-5320	-10844	71600	70700	69600	68700	67600	70150	68150	172	20900	500	48860	100	1	33796962	22374	-12.01	5.70	12	1.85	-5510.00	11619.00	77800	20231207	-14.91	30100	20230103	119.93	77800	-14.91	20231207	30100	119.93	20230103	77800	-14.91	20231207	30100	119.93	20230103	2.02	N	112040	500	171 억		2560828	N	N	17550	N	00	N
78	20231215	120738	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	66900	-2900	5	-4.15	37220151300	553190	79.34	67700	69200	66000	90700	48900	69800	67282.30	7.58	-5320	1360	71600	70700	69600	68700	67600	70150	68150	172	20900	500	48860	100	1	33796962	22610	-12.14	5.76	12	1.64	-5510.00	11619.00	77800	20231207	-14.01	30100	20230103	122.26	77800	-14.01	20231207	30100	122.26	20230103	77800	-14.01	20231207	30100	122.26	20230103	2.02	N	112040	500	171 억		2560828	N	N	17550	N	00	N
79	20231215	110733	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	66700	-3100	5	-4.44	33220369500	493105	70.72	67700	69200	66000	90700	48900	69800	67369.27	7.58	-5320	-5095	71600	70700	69600	68700	67600	70150	68150	172	20900	500	48860	100	1	33796962	22543	-12.11	5.74	12	1.46	-5510.00	11619.00	77800	20231207	-14.27	30100	20230103	121.59	77800	-14.27	20231207	30100	121.59	20230103	77800	-14.27	20231207	30100	121.59	20230103	2.02	N	112040	500	171 억		2560828	N	N	17550	N	00	N
80	20231215	100738	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	67000	-2800	5	-4.01	22891822500	337916	48.46	67700	69200	66400	90700	48900	69800	67743.51	7.58	-5320	-9101	71600	70700	69600	68700	67600	70150	68150	172	20900	500	48860	100	1	33796962	22644	-12.16	5.77	12	1.00	-5510.00	11619.00	77800	20231207	-13.88	30100	20230103	122.59	77800	-13.88	20231207	30100	122.59	20230103	77800	-13.88	20231207	30100	122.59	20230103	2.02	N	112040	500	171 억		2560828	N	N	17550	N	00	N
81	20231215	090740	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	67700	-2100	5	-3.01	5190268200	76241	10.93	67700	69200	67500	90700	48900	69800	68074.84	7.58	-5320	5047	71600	70700	69600	68700	67600	70150	68150	172	20900	500	48860	100	1	33796962	22881	-12.29	5.83	12	0.23	-5510.00	11619.00	77800	20231207	-12.98	30100	20230103	124.92	77800	-12.98	20231207	30100	124.92	20230103	77800	-12.98	20231207	30100	124.92	20230103	2.02	N	112040	500	171 억		2560828	N	N	17550	N	00	N
82	20231214	160735	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	69800	400	2	0.58	47167216900	679681	55.39	70000	70500	68500	90200	48600	69400	69395.59	7.69	0	13556	76666	73032	70866	67232	65066	71950	66150	172	20800	500	48580	100	1	33796962	23590	-12.67	6.01	12	2.01	-5510.00	11619.00	77800	20231207	-10.28	30100	20230103	131.89	77800	-10.28	20231207	30100	131.89	20230103	77800	-10.28	20231207	30100	131.89	20230103	2.07	N	112040	500	171 억		2597760	N	N	17550	N	00	N
83	20231214	150802	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	68800	-600	5	-0.86	39563748000	570525	46.50	70000	70500	68500	90200	48600	69400	69346.17	7.69	0	9573	76666	73032	70866	67232	65066	71950	66150	172	20800	500	48580	100	1	33796962	23252	-12.49	5.92	12	1.69	-5510.00	11619.00	77800	20231207	-11.57	30100	20230103	128.57	77800	-11.57	20231207	30100	128.57	20230103	77800	-11.57	20231207	30100	128.57	20230103	2.07	N	112040	500	171 억		2597760	N	N	185	N	00	N
84	20231214	140743	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	69000	-400	5	-0.58	35135566800	506290	41.26	70000	70500	68500	90200	48600	69400	69398.10	7.69	0	16584	76666	73032	70866	67232	65066	71950	66150	172	20800	500	48580	100	1	33796962	23320	-12.52	5.94	12	1.50	-5510.00	11619.00	77800	20231207	-11.31	30100	20230103	129.24	77800	-11.31	20231207	30100	129.24	20230103	77800	-11.31	20231207	30100	129.24	20230103	2.07	N	112040	500	171 억		2597760	N	N	185	N	00	N
85	20231214	130758	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	68700	-700	5	-1.01	31818337500	458032	37.33	70000	70500	68500	90200	48600	69400	69467.56	7.69	0	21678	76666	73032	70866	67232	65066	71950	66150	172	20800	500	48580	100	1	33796962	23219	-12.47	5.91	12	1.36	-5510.00	11619.00	77800	20231207	-11.70	30100	20230103	128.24	77800	-11.70	20231207	30100	128.24	20230103	77800	-11.70	20231207	30100	128.24	20230103	2.07	N	112040	500	171 억		2597760	N	N	185	N	00	N
86	20231214	120811	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	69300	-100	5	-0.14	27695432900	398069	32.44	70000	70500	68700	90200	48600	69400	69574.63	7.69	0	36973	76666	73032	70866	67232	65066	71950	66150	172	20800	500	48580	100	1	33796962	23421	-12.58	5.96	12	1.18	-5510.00	11619.00	77800	20231207	-10.93	30100	20230103	130.23	77800	-10.93	20231207	30100	130.23	20230103	77800	-10.93	20231207	30100	130.23	20230103	2.07	N	112040	500	171 억		2597760	N	N	185	N	00	N
87	20231214	110739	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	68900	-500	5	-0.72	22415601500	321970	26.24	70000	70500	68900	90200	48600	69400	69620.43	7.69	0	29419	76666	73032	70866	67232	65066	71950	66150	172	20800	500	48580	100	1	33796962	23286	-12.50	5.93	12	0.95	-5510.00	11619.00	77800	20231207	-11.44	30100	20230103	128.90	77800	-11.44	20231207	30100	128.90	20230103	77800	-11.44	20231207	30100	128.90	20230103	2.07	N	112040	500	171 억		2597760	N	N	185	N	00	N
88	20231214	100729	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	69300	-100	5	-0.14	17008272600	243802	19.87	70000	70500	69000	90200	48600	69400	69763.25	7.69	0	27052	76666	73032	70866	67232	65066	71950	66150	172	20800	500	48580	100	1	33796962	23421	-12.58	5.96	12	0.72	-5510.00	11619.00	77800	20231207	-10.93	30100	20230103	130.23	77800	-10.93	20231207	30100	130.23	20230103	77800	-10.93	20231207	30100	130.23	20230103	2.07	N	112040	500	171 억		2597760	N	N	185	N	00	N
89	20231214	090709	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	69500	100	2	0.14	7026210400	100517	8.19	70000	70500	69400	90200	48600	69400	69902.74	7.69	0	10042	76666	73032	70866	67232	65066	71950	66150	172	20800	500	48580	100	1	33796962	23489	-12.61	5.98	12	0.30	-5510.00	11619.00	77800	20231207	-10.67	30100	20230103	130.90	77800	-10.67	20231207	30100	130.90	20230103	77800	-10.67	20231207	30100	130.90	20230103	2.07	N	112040	500	171 억		2597760	N	N	185	N	00	N
90	20231213	160733	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	69400	-2100	5	-2.94	85599951600	1208080	60.38	73500	74500	68700	92900	50100	71500	70858.26	8.07	-2000	-140484	78433	74966	69833	66366	61233	76700	68100	172	21400	500	50050	100	1	33796962	23455	-12.60	5.97	12	3.57	-5510.00	11619.00	77800	20231207	-10.80	29600	20221209	134.46	77800	-10.80	20231207	30100	130.56	20230103	77800	-10.80	20231207	30100	130.56	20230103	2.10	N	112040	500	171 억		2727423	N	N	185	N	00	N
91	20231213	150751	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	69400	-2100	5	-2.94	82367501400	1161536	58.06	73500	74500	68700	92900	50100	71500	70912.54	8.07	-2000	-141128	78433	74966	69833	66366	61233	76700	68100	172	21400	500	50050	100	1	33796962	23455	-12.60	5.97	12	3.44	-5510.00	11619.00	77800	20231207	-10.80	29600	20221209	134.46	77800	-10.80	20231207	30100	130.56	20230103	77800	-10.80	20231207	30100	130.56	20230103	2.10	N	112040	500	171 억		2727423	N	N	37	N	00	N
92	20231213	140749	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	69900	-1600	5	-2.24	71659430600	1006881	50.33	73500	74500	69400	92900	50100	71500	71169.69	8.07	-2000	-153791	78433	74966	69833	66366	61233	76700	68100	172	21400	500	50050	100	1	33796962	23624	-12.69	6.02	12	2.98	-5510.00	11619.00	77800	20231207	-10.15	29600	20221209	136.15	77800	-10.15	20231207	30100	132.23	20230103	77800	-10.15	20231207	30100	132.23	20230103	2.10	N	112040	500	171 억		2727423	N	N	37	N	00	N
93	20231213	130750	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	70200	-1300	5	-1.82	66670336600	935596	46.76	73500	74500	69400	92900	50100	71500	71259.73	8.07	-2000	-138394	78433	74966	69833	66366	61233	76700	68100	172	21400	500	50050	100	1	33796962	23725	-12.74	6.04	12	2.77	-5510.00	11619.00	77800	20231207	-9.77	29600	20221209	137.16	77800	-9.77	20231207	30100	133.22	20230103	77800	-9.77	20231207	30100	133.22	20230103	2.10	N	112040	500	171 억		2727423	N	N	37	N	00	N
94	20231213	120747	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	70500	-1000	5	-1.40	62668931700	878946	43.93	73500	74500	69400	92900	50100	71500	71300.08	8.07	-2000	-136553	78433	74966	69833	66366	61233	76700	68100	172	21400	500	50050	100	1	33796962	23827	-12.79	6.07	12	2.60	-5510.00	11619.00	77800	20231207	-9.38	29600	20221209	138.18	77800	-9.38	20231207	30100	134.22	20230103	77800	-9.38	20231207	30100	134.22	20230103	2.10	N	112040	500	171 억		2727423	N	N	37	N	00	N
95	20231213	110750	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	70300	-1200	5	-1.68	60014464200	841253	42.05	73500	74500	69400	92900	50100	71500	71339.36	8.07	-2000	-138252	78433	74966	69833	66366	61233	76700	68100	172	21400	500	50050	100	1	33796962	23759	-12.76	6.05	12	2.49	-5510.00	11619.00	77800	20231207	-9.64	29600	20221209	137.50	77800	-9.64	20231207	30100	133.55	20230103	77800	-9.64	20231207	30100	133.55	20230103	2.10	N	112040	500	171 억		2727423	N	N	37	N	00	N
96	20231213	100753	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	71200	-300	5	-0.42	49619717700	693520	34.66	73500	74500	69500	92900	50100	71500	71547.64	8.07	-2000	-134199	78433	74966	69833	66366	61233	76700	68100	172	21400	500	50050	100	1	33796962	24063	-12.92	6.13	12	2.05	-5510.00	11619.00	77800	20231207	-8.48	29600	20221209	140.54	77800	-8.48	20231207	30100	136.54	20230103	77800	-8.48	20231207	30100	136.54	20230103	2.10	N	112040	500	171 억		2727423	N	N	37	N	00	N
97	20231213	090743	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	71400	-100	5	-0.14	23484433800	325365	16.26	73500	74500	70900	92900	50100	71500	72178.86	8.07	-2000	-91080	78433	74966	69833	66366	61233	76700	68100	172	21400	500	50050	100	1	33796962	24131	-12.96	6.15	12	0.96	-5510.00	11619.00	77800	20231207	-8.23	29600	20221209	141.22	77800	-8.23	20231207	30100	137.21	20230103	77800	-8.23	20231207	30100	137.21	20230103	2.10	N	112040	500	171 억		2727423	N	N	37	N	00	N
98	20231212	160717	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	71500	3900	2	5.77	127588511700	1816397	167.42	65900	73300	64700	87800	47400	67600	70242.24	7.41	2246	227336	73000	70300	68500	65800	64000	69400	64900	172	20200	500	47320	100	1	33796962	24165	-12.98	6.15	12	5.37	-5510.00	11619.00	77800	20231207	-8.10	28600	20221208	150.00	77800	-8.10	20231207	30100	137.54	20230103	77800	-8.10	20231207	30100	137.54	20230103	2.17	N	112040	500	171 억		2504441	N	N	37	N	00	N
99	20231212	150725	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	71500	3900	2	5.77	122074273400	1739031	160.29	65900	73300	64700	87800	47400	67600	70196.76	7.41	2246	230695	73000	70300	68500	65800	64000	69400	64900	172	20200	500	47320	100	1	33796962	24165	-12.98	6.15	12	5.15	-5510.00	11619.00	77800	20231207	-8.10	28600	20221208	150.00	77800	-8.10	20231207	30100	137.54	20230103	77800	-8.10	20231207	30100	137.54	20230103	2.17	N	112040	500	171 억		2504441	N	N	278	N	00	N
100	20231212	140646	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	71700	4100	2	6.07	108883765500	1555016	143.33	65900	73300	64700	87800	47400	67600	70021.03	7.41	2246	198281	73000	70300	68500	65800	64000	69400	64900	172	20200	500	47320	100	1	33796962	24232	-13.01	6.17	12	4.60	-5510.00	11619.00	77800	20231207	-7.84	28600	20221208	150.70	77800	-7.84	20231207	30100	138.21	20230103	77800	-7.84	20231207	30100	138.21	20230103	2.17	N	112040	500	171 억		2504441	N	N	278	N	00	N
101	20231212	130647	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	70900	3300	2	4.88	82396888600	1188450	109.54	65900	72400	64700	87800	47400	67600	69331.43	7.41	2246	153612	73000	70300	68500	65800	64000	69400	64900	172	20200	500	47320	100	1	33796962	23962	-12.87	6.10	12	3.52	-5510.00	11619.00	77800	20231207	-8.87	28600	20221208	147.90	77800	-8.87	20231207	30100	135.55	20230103	77800	-8.87	20231207	30100	135.55	20230103	2.17	N	112040	500	171 억		2504441	N	N	278	N	00	N
102	20231212	120641	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	69900	2300	2	3.40	56362820200	823821	75.93	65900	70500	64700	87800	47400	67600	68416.37	7.41	2246	105504	73000	70300	68500	65800	64000	69400	64900	172	20200	500	47320	100	1	33796962	23624	-12.69	6.02	12	2.44	-5510.00	11619.00	77800	20231207	-10.15	28600	20221208	144.41	77800	-10.15	20231207	30100	132.23	20230103	77800	-10.15	20231207	30100	132.23	20230103	2.17	N	112040	500	171 억		2504441	N	N	278	N	00	N
103	20231212	110652	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	69200	1600	2	2.37	46675062400	685392	63.17	65900	70000	64700	87800	47400	67600	68099.83	7.41	2246	77074	73000	70300	68500	65800	64000	69400	64900	172	20200	500	47320	100	1	33796962	23387	-12.56	5.96	12	2.03	-5510.00	11619.00	77800	20231207	-11.05	28600	20221208	141.96	77800	-11.05	20231207	30100	129.90	20230103	77800	-11.05	20231207	30100	129.90	20230103	2.17	N	112040	500	171 억		2504441	N	N	278	N	00	N
104	20231212	100718	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	68800	1200	2	1.78	37643745600	555014	51.16	65900	70000	64700	87800	47400	67600	67824.87	7.41	2246	57913	73000	70300	68500	65800	64000	69400	64900	172	20200	500	47320	100	1	33796962	23252	-12.49	5.92	12	1.64	-5510.00	11619.00	77800	20231207	-11.57	28600	20221208	140.56	77800	-11.57	20231207	30100	128.57	20230103	77800	-11.57	20231207	30100	128.57	20230103	2.17	N	112040	500	171 억		2504441	N	N	278	N	00	N
105	20231212	090718	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	66600	-1000	5	-1.48	9457433800	144186	13.29	65900	66800	64700	87800	47400	67600	65591.54	7.41	2246	24983	73000	70300	68500	65800	64000	69400	64900	172	20200	500	47320	100	1	33796962	22509	-12.09	5.73	12	0.43	-5510.00	11619.00	77800	20231207	-14.40	28600	20221208	132.87	77800	-14.40	20231207	30100	121.26	20230103	77800	-14.40	20231207	30100	121.26	20230103	2.17	N	112040	500	171 억		2504441	N	N	278	N	00	N
106	20231211	160720	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	67600	-3900	5	-5.45	72936939200	1068974	32.54	71200	71200	66700	92900	50100	71500	68226.40	6.76	-190047	20611	79033	75266	72633	68866	66233	77150	70750	172	21400	500	50050	100	1	33796962	22847	-12.27	5.82	12	3.16	-5510.00	11619.00	77800	20231207	-13.11	28600	20221208	136.36	77800	-13.11	20231207	30100	124.58	20230103	77800	-13.11	20231207	30100	124.58	20230103	1.91	N	112040	500	171 억		2285216	N	N	278	N	00	N
107	20231211	150718	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	67900	-3600	5	-5.03	68813780300	1008082	30.68	71200	71200	66700	92900	50100	71500	68256.26	6.76	-190047	3700	79033	75266	72633	68866	66233	77150	70750	172	21400	500	50050	100	1	33796962	22948	-12.32	5.84	12	2.98	-5510.00	11619.00	77800	20231207	-12.72	28600	20221208	137.41	77800	-12.72	20231207	30100	125.58	20230103	77800	-12.72	20231207	30100	125.58	20230103	1.91	N	112040	500	171 억		2285216	N	N	177	N	00	N
108	20231211	140717	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	67600	-3900	5	-5.45	63007818800	922799	28.09	71200	71200	66700	92900	50100	71500	68272.70	6.76	-190047	741	79033	75266	72633	68866	66233	77150	70750	172	21400	500	50050	100	1	33796962	22847	-12.27	5.82	12	2.73	-5510.00	11619.00	77800	20231207	-13.11	28600	20221208	136.36	77800	-13.11	20231207	30100	124.58	20230103	77800	-13.11	20231207	30100	124.58	20230103	1.91	N	112040	500	171 억		2285216	N	N	177	N	00	N
109	20231211	130719	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	67500	-4000	5	-5.59	57905144200	847112	25.78	71200	71200	66700	92900	50100	71500	68349.22	6.76	-190047	-9661	79033	75266	72633	68866	66233	77150	70750	172	21400	500	50050	100	1	33796962	22813	-12.25	5.81	12	2.51	-5510.00	11619.00	77800	20231207	-13.24	28600	20221208	136.01	77800	-13.24	20231207	30100	124.25	20230103	77800	-13.24	20231207	30100	124.25	20230103	1.91	N	112040	500	171 억		2285216	N	N	177	N	00	N
110	20231211	120718	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	67400	-4100	5	-5.73	54076796600	790497	24.06	71200	71200	66700	92900	50100	71500	68401.51	6.76	-190047	-11047	79033	75266	72633	68866	66233	77150	70750	172	21400	500	50050	100	1	33796962	22779	-12.23	5.80	12	2.34	-5510.00	11619.00	77800	20231207	-13.37	28600	20221208	135.66	77800	-13.37	20231207	30100	123.92	20230103	77800	-13.37	20231207	30100	123.92	20230103	1.91	N	112040	500	171 억		2285216	N	N	177	N	00	N
111	20231211	110715	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	68500	-3000	5	-4.20	41740845400	608009	18.51	71200	71200	66700	92900	50100	71500	68643.19	6.76	-190047	-27942	79033	75266	72633	68866	66233	77150	70750	172	21400	500	50050	100	1	33796962	23151	-12.43	5.90	12	1.80	-5510.00	11619.00	77800	20231207	-11.95	28600	20221208	139.51	77800	-11.95	20231207	30100	127.57	20230103	77800	-11.95	20231207	30100	127.57	20230103	1.91	N	112040	500	171 억		2285216	N	N	177	N	00	N
112	20231211	100714	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	69100	-2400	5	-3.36	35808211300	521805	15.88	71200	71200	66700	92900	50100	71500	68613.73	6.76	-190047	-34354	79033	75266	72633	68866	66233	77150	70750	172	21400	500	50050	100	1	33796962	23354	-12.54	5.95	12	1.54	-5510.00	11619.00	77800	20231207	-11.18	28600	20221208	141.61	77800	-11.18	20231207	30100	129.57	20230103	77800	-11.18	20231207	30100	129.57	20230103	1.91	N	112040	500	171 억		2285216	N	N	177	N	00	N
113	20231211	090714	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	67500	-4000	5	-5.59	12569204900	182732	5.56	71200	71200	67500	92900	50100	71500	68757.75	6.76	-190047	-36105	79033	75266	72633	68866	66233	77150	70750	172	21400	500	50050	100	1	33796962	22813	-12.25	5.81	12	0.54	-5510.00	11619.00	77800	20231207	-13.24	28600	20221208	136.01	77800	-13.24	20231207	30100	124.25	20230103	77800	-13.24	20231207	30100	124.25	20230103	1.91	N	112040	500	171 억		2285216	N	N	177	N	00	N
114	20231208	160706	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	71500	2100	2	3.03	238653650100	3266301	134.19	71000	76400	70000	90200	48600	69400	73066.36	6.83	0	193771	81400	75400	71800	65800	62200	73600	64000	172	20800	500	48580	100	1	33796962	24165	-12.98	6.15	12	9.66	-5510.00	11619.00	77800	20231207	-8.10	28600	20221208	150.00	77800	-8.10	20231207	30100	137.54	20230103	77800	-8.10	20231207	28600	150.00	20221208	1.82	N	112040	500	171 억		2308009	N	N	177	N	00	N
115	20231208	150710	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	71500	2100	2	3.03	232948694100	3186302	130.90	71000	76400	70000	90200	48600	69400	73109.44	6.83	0	206482	81400	75400	71800	65800	62200	73600	64000	172	20800	500	48580	100	1	33796962	24165	-12.98	6.15	12	9.43	-5510.00	11619.00	77800	20231207	-8.10	28600	20221208	150.00	77800	-8.10	20231207	30100	137.54	20230103	77800	-8.10	20231207	28600	150.00	20221208	1.82	N	112040	500	171 억		2308009	N	N	149	N	00	N
116	20231208	140708	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	72800	3400	2	4.90	211045634700	2880653	118.35	71000	76400	70000	90200	48600	69400	73263.15	6.83	0	257726	81400	75400	71800	65800	62200	73600	64000	172	20800	500	48580	100	1	33796962	24604	-13.21	6.27	12	8.52	-5510.00	11619.00	77800	20231207	-6.43	28600	20221208	154.55	77800	-6.43	20231207	30100	141.86	20230103	77800	-6.43	20231207	28600	154.55	20221208	1.82	N	112040	500	171 억		2308009	N	N	149	N	00	N
117	20231208	130708	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	73400	4000	2	5.76	196006375000	2676614	109.96	71000	76400	70000	90200	48600	69400	73229.26	6.83	0	211083	81400	75400	71800	65800	62200	73600	64000	172	20800	500	48580	100	1	33796962	24807	-13.32	6.32	12	7.92	-5510.00	11619.00	77800	20231207	-5.66	28600	20221208	156.64	77800	-5.66	20231207	30100	143.85	20230103	77800	-5.66	20231207	28600	156.64	20221208	1.82	N	112040	500	171 억		2308009	N	N	149	N	00	N
118	20231208	120705	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	73500	4100	2	5.91	179106444100	2448045	100.57	71000	76400	70000	90200	48600	69400	73163.08	6.83	0	147626	81400	75400	71800	65800	62200	73600	64000	172	20800	500	48580	100	1	33796962	24841	-13.34	6.33	12	7.24	-5510.00	11619.00	77800	20231207	-5.53	28600	20221208	156.99	77800	-5.53	20231207	30100	144.19	20230103	77800	-5.53	20231207	28600	156.99	20221208	1.82	N	112040	500	171 억		2308009	N	N	149	N	00	N
119	20231208	110703	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	72300	2900	2	4.18	166934448000	2280873	93.71	71000	76400	70000	90200	48600	69400	73188.87	6.83	0	104406	81400	75400	71800	65800	62200	73600	64000	172	20800	500	48580	100	1	33796962	24435	-13.12	6.22	12	6.75	-5510.00	11619.00	77800	20231207	-7.07	28600	20221208	152.80	77800	-7.07	20231207	30100	140.20	20230103	77800	-7.07	20231207	28600	152.80	20221208	1.82	N	112040	500	171 억		2308009	N	N	149	N	00	N
120	20231208	100712	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	71400	2000	2	2.88	142819775600	1944420	79.88	71000	76400	70000	90200	48600	69400	73451.14	6.83	0	105800	81400	75400	71800	65800	62200	73600	64000	172	20800	500	48580	100	1	33796962	24131	-12.96	6.15	12	5.75	-5510.00	11619.00	77800	20231207	-8.23	28600	20221208	149.65	77800	-8.23	20231207	30100	137.21	20230103	77800	-8.23	20231207	28600	149.65	20221208	1.82	N	112040	500	171 억		2308009	N	N	149	N	00	N
121	20231208	090702	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	71500	2100	2	3.03	15974617500	222995	9.16	71000	72600	70600	90200	48600	69400	71636.86	6.83	0	6121	81400	75400	71800	65800	62200	73600	64000	172	20800	500	48580	100	1	33796962	24165	-12.98	6.15	12	0.66	-5510.00	11619.00	77800	20231207	-8.10	28600	20221208	150.00	77800	-8.10	20231207	30100	137.54	20230103	77800	-8.10	20231207	28600	150.00	20221208	1.82	N	112040	500	171 억		2308009	N	N	149	N	00	N
122	20231207	160705	57	100.00	KSQ150	신고가	디지털컨텐츠	N	N	N	N		N	69400	0	3	0.00	169712685500	2358124	111.99	74800	77800	68200	90200	48600	69400	71974.06	7.56	0	-265303	74000	71700	68800	66500	63600	72850	67650	172	20800	500	48580	100	1	33796962	23455	-12.60	5.97	12	6.98	-5510.00	11619.00	77800	20231207	-10.80	28600	20221208	142.66	77800	-10.80	20231207	30100	130.56	20230103	77800	-10.80	20231207	28600	142.66	20221208	1.87	N	112040	500	171 억		2555090	N	N	149	N	00	N
123	20231207	150706	57	100.00	KSQ150	신고가	디지털컨텐츠	N	N	N	N		N	69000	-400	5	-0.58	165388345000	2295670	109.02	74800	77800	68200	90200	48600	69400	72043.62	7.56	0	-279101	74000	71700	68800	66500	63600	72850	67650	172	20800	500	48580	100	1	33796962	23320	-12.52	5.94	12	6.79	-5510.00	11619.00	77800	20231207	-11.31	28600	20221208	141.26	77800	-11.31	20231207	30100	129.24	20230103	77800	-11.31	20231207	28600	141.26	20221208	1.87	N	112040	500	171 억		2555090	N	N	755	N	00	N
124	20231207	140702	57	100.00	KSQ150	신고가	디지털컨텐츠	N	N	N	N		N	69200	-200	5	-0.29	153824118800	2128456	101.08	74800	77800	68900	90200	48600	69400	72270.30	7.56	0	-314161	74000	71700	68800	66500	63600	72850	67650	172	20800	500	48580	100	1	33796962	23387	-12.56	5.96	12	6.30	-5510.00	11619.00	77800	20231207	-11.05	28600	20221208	141.96	77800	-11.05	20231207	30100	129.90	20230103	77800	-11.05	20231207	28600	141.96	20221208	1.87	N	112040	500	171 억		2555090	N	N	755	N	00	N
125	20231207	130702	57	100.00	KSQ150	신고가	디지털컨텐츠	N	N	N	N		N	70100	700	2	1.01	144868891400	2000244	94.99	74800	77800	68900	90200	48600	69400	72425.63	7.56	0	-303047	74000	71700	68800	66500	63600	72850	67650	172	20800	500	48580	100	1	33796962	23692	-12.72	6.03	12	5.92	-5510.00	11619.00	77800	20231207	-9.90	28600	20221208	145.10	77800	-9.90	20231207	30100	132.89	20230103	77800	-9.90	20231207	28600	145.10	20221208	1.87	N	112040	500	171 억		2555090	N	N	755	N	00	N
126	20231207	120703	57	100.00	KSQ150	신고가	디지털컨텐츠	N	N	N	N		N	69300	-100	5	-0.14	137403611900	1893157	89.91	74800	77800	69000	90200	48600	69400	72579.11	7.56	0	-298547	74000	71700	68800	66500	63600	72850	67650	172	20800	500	48580	100	1	33796962	23421	-12.58	5.96	12	5.60	-5510.00	11619.00	77800	20231207	-10.93	28600	20221208	142.31	77800	-10.93	20231207	30100	130.23	20230103	77800	-10.93	20231207	28600	142.31	20221208	1.87	N	112040	500	171 억		2555090	N	N	755	N	00	N
127	20231207	110659	57	100.00	KSQ150	신고가	디지털컨텐츠	N	N	N	N		N	71100	1700	2	2.45	125566133800	1724632	81.90	74800	77800	69000	90200	48600	69400	72807.52	7.56	0	-266525	74000	71700	68800	66500	63600	72850	67650	172	20800	500	48580	100	1	33796962	24030	-12.90	6.12	12	5.10	-5510.00	11619.00	77800	20231207	-8.61	28600	20221208	148.60	77800	-8.61	20231207	30100	136.21	20230103	77800	-8.61	20231207	28600	148.60	20221208	1.87	N	112040	500	171 억		2555090	N	N	755	N	00	N
128	20231207	100657	57	100.00	KSQ150	신고가	디지털컨텐츠	N	N	N	N		N	69900	500	2	0.72	112620596900	1540961	73.18	74800	77800	69000	90200	48600	69400	73084.68	7.56	0	-234229	74000	71700	68800	66500	63600	72850	67650	172	20800	500	48580	100	1	33796962	23624	-12.69	6.02	12	4.56	-5510.00	11619.00	77800	20231207	-10.15	28600	20221208	144.41	77800	-10.15	20231207	30100	132.23	20230103	77800	-10.15	20231207	28600	144.41	20221208	1.87	N	112040	500	171 억		2555090	N	N	755	N	00	N
129	20231207	090704	57	100.00	KSQ150	신고가	디지털컨텐츠	N	N	N	N		N	73600	4200	2	6.05	47258784800	626668	29.76	74800	77800	73300	90200	48600	69400	75412.91	7.56	0	-85533	74000	71700	68800	66500	63600	72850	67650	172	20800	500	48580	100	1	33796962	24875	-13.36	6.33	12	1.85	-5510.00	11619.00	77800	20231207	-5.40	28600	20221208	157.34	77800	-5.40	20231207	30100	144.52	20230103	77800	-5.40	20231207	28600	157.34	20221208	1.87	N	112040	500	171 억		2555090	N	N	755	N	00	N
130	20231206	160654	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	69400	3500	2	5.31	143664020300	2085592	93.86	68100	71100	65900	85600	46200	65900	68883.86	7.78	0	-37423	74766	70332	67166	62732	59566	68750	61150	172	19700	500	46130	100	1	33796962	23455	-12.60	5.97	12	6.17	-5510.00	11619.00	71700	20231204	-3.21	28600	20221208	142.66	71700	-3.21	20231204	30100	130.56	20230103	71700	-3.21	20231204	28600	142.66	20221208	1.61	N	112040	500	171 억		2629374	N	N	755	N	00	N
131	20231206	150705	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	69400	3500	2	5.31	137764942000	2000379	90.03	68100	71100	65900	85600	46200	65900	68869.66	7.78	0	-38333	74766	70332	67166	62732	59566	68750	61150	172	19700	500	46130	100	1	33796962	23455	-12.60	5.97	12	5.92	-5510.00	11619.00	71700	20231204	-3.21	28600	20221208	142.66	71700	-3.21	20231204	30100	130.56	20230103	71700	-3.21	20231204	28600	142.66	20221208	1.61	N	112040	500	171 억		2629374	N	N	1428	N	00	N
132	20231206	140703	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	68100	2200	2	3.34	109079445200	1588660	71.50	68100	71100	65900	85600	46200	65900	68661.57	7.78	0	-31610	74766	70332	67166	62732	59566	68750	61150	172	19700	500	46130	100	1	33796962	23016	-12.36	5.86	12	4.70	-5510.00	11619.00	71700	20231204	-5.02	28600	20221208	138.11	71700	-5.02	20231204	30100	126.25	20230103	71700	-5.02	20231204	28600	138.11	20221208	1.61	N	112040	500	171 억		2629374	N	N	1428	N	00	N
133	20231206	130655	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	66800	900	2	1.37	100199028100	1458131	65.62	68100	71100	65900	85600	46200	65900	68717.75	7.78	0	-45361	74766	70332	67166	62732	59566	68750	61150	172	19700	500	46130	100	1	33796962	22576	-12.12	5.75	12	4.31	-5510.00	11619.00	71700	20231204	-6.83	28600	20221208	133.57	71700	-6.83	20231204	30100	121.93	20230103	71700	-6.83	20231204	28600	133.57	20221208	1.61	N	112040	500	171 억		2629374	N	N	1428	N	00	N
134	20231206	120652	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	67000	1100	2	1.67	95611599200	1389646	62.54	68100	71100	65900	85600	46200	65900	68803.18	7.78	0	-44996	74766	70332	67166	62732	59566	68750	61150	172	19700	500	46130	100	1	33796962	22644	-12.16	5.77	12	4.11	-5510.00	11619.00	71700	20231204	-6.56	28600	20221208	134.27	71700	-6.56	20231204	30100	122.59	20230103	71700	-6.56	20231204	28600	134.27	20221208	1.61	N	112040	500	171 억		2629374	N	N	1428	N	00	N
135	20231206	110705	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	66900	1000	2	1.52	88522915400	1283082	57.75	68100	71100	66100	85600	46200	65900	68992.79	7.78	0	-44580	74766	70332	67166	62732	59566	68750	61150	172	19700	500	46130	100	1	33796962	22610	-12.14	5.76	12	3.80	-5510.00	11619.00	71700	20231204	-6.69	28600	20221208	133.92	71700	-6.69	20231204	30100	122.26	20230103	71700	-6.69	20231204	28600	133.92	20221208	1.61	N	112040	500	171 억		2629374	N	N	1428	N	00	N
136	20231206	100656	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	67700	1800	2	2.73	75077201100	1083644	48.77	68100	71100	66900	85600	46200	65900	69282.66	7.78	0	-49923	74766	70332	67166	62732	59566	68750	61150	172	19700	500	46130	100	1	33796962	22881	-12.29	5.83	12	3.21	-5510.00	11619.00	71700	20231204	-5.58	28600	20221208	136.71	71700	-5.58	20231204	30100	124.92	20230103	71700	-5.58	20231204	28600	136.71	20221208	1.61	N	112040	500	171 억		2629374	N	N	1428	N	00	N
137	20231206	090659	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	69700	3800	2	5.77	19695462400	286903	12.91	68100	70300	66900	85600	46200	65900	68650.04	7.78	0	-49876	74766	70332	67166	62732	59566	68750	61150	172	19700	500	46130	100	1	33796962	23556	-12.65	6.00	12	0.85	-5510.00	11619.00	71700	20231204	-2.79	28600	20221208	143.71	71700	-2.79	20231204	30100	131.56	20230103	71700	-2.79	20231204	28600	143.71	20221208	1.61	N	112040	500	171 억		2629374	N	N	1428	N	00	N
138	20231205	160702	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	65900	-2700	5	-3.94	150727827600	2202683	46.44	70500	71600	64000	89100	48100	68600	68435.51	7.82	0	46064	77666	73132	67166	62632	56666	75400	64900	172	20500	500	48020	100	1	33796962	22272	-11.96	5.67	12	6.52	-5510.00	11619.00	71700	20231204	-8.09	28600	20221208	130.42	71700	-8.09	20231204	30100	118.94	20230103	71700	-8.09	20231204	28600	130.42	20221208	1.71	N	112040	500	171 억		2642465	N	N	1428	N	00	N
139	20231205	150658	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	64900	-3700	5	-5.39	144494498100	2107864	44.44	70500	71600	64000	89100	48100	68600	68550.19	7.82	0	51756	77666	73132	67166	62632	56666	75400	64900	172	20500	500	48020	100	1	33796962	21934	-11.78	5.59	12	6.24	-5510.00	11619.00	71700	20231204	-9.48	28600	20221208	126.92	71700	-9.48	20231204	30100	115.61	20230103	71700	-9.48	20231204	28600	126.92	20221208	1.71	N	112040	500	171 억		2642465	N	N	32171	N	00	N
140	20231205	140659	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	67000	-1600	5	-2.33	118916435500	1717563	36.21	70500	71600	66500	89100	48100	68600	69235.73	7.82	0	-22571	77666	73132	67166	62632	56666	75400	64900	172	20500	500	48020	100	1	33796962	22644	-12.16	5.77	12	5.08	-5510.00	11619.00	71700	20231204	-6.56	28600	20221208	134.27	71700	-6.56	20231204	30100	122.59	20230103	71700	-6.56	20231204	28600	134.27	20221208	1.71	N	112040	500	171 억		2642465	N	N	32171	N	00	N
141	20231205	130656	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	68800	200	2	0.29	106649986400	1535676	32.38	70500	71600	67000	89100	48100	68600	69448.49	7.82	0	-35506	77666	73132	67166	62632	56666	75400	64900	172	20500	500	48020	100	1	33796962	23252	-12.49	5.92	12	4.54	-5510.00	11619.00	71700	20231204	-4.04	28600	20221208	140.56	71700	-4.04	20231204	30100	128.57	20230103	71700	-4.04	20231204	28600	140.56	20221208	1.71	N	112040	500	171 억		2642465	N	N	32171	N	00	N
142	20231205	120652	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	69100	500	2	0.73	97761935000	1405793	29.64	70500	71600	67000	89100	48100	68600	69542.51	7.82	0	-36426	77666	73132	67166	62632	56666	75400	64900	172	20500	500	48020	100	1	33796962	23354	-12.54	5.95	12	4.16	-5510.00	11619.00	71700	20231204	-3.63	28600	20221208	141.61	71700	-3.63	20231204	30100	129.57	20230103	71700	-3.63	20231204	28600	141.61	20221208	1.71	N	112040	500	171 억		2642465	N	N	32171	N	00	N
143	20231205	110652	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	69800	1200	2	1.75	91064027400	1309023	27.60	70500	71600	67000	89100	48100	68600	69566.75	7.82	0	-39730	77666	73132	67166	62632	56666	75400	64900	172	20500	500	48020	100	1	33796962	23590	-12.67	6.01	12	3.87	-5510.00	11619.00	71700	20231204	-2.65	28600	20221208	144.06	71700	-2.65	20231204	30100	131.89	20230103	71700	-2.65	20231204	28600	144.06	20221208	1.71	N	112040	500	171 억		2642465	N	N	32171	N	00	N
144	20231205	100655	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	68900	300	2	0.44	71903846400	1035564	21.83	70500	71600	67000	89100	48100	68600	69434.85	7.82	0	-74980	77666	73132	67166	62632	56666	75400	64900	172	20500	500	48020	100	1	33796962	23286	-12.50	5.93	12	3.06	-5510.00	11619.00	71700	20231204	-3.91	28600	20221208	140.91	71700	-3.91	20231204	30100	128.90	20230103	71700	-3.91	20231204	28600	140.91	20221208	1.71	N	112040	500	171 억		2642465	N	N	32171	N	00	N
145	20231205	090653	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	68800	200	2	0.29	22891552800	329450	6.95	70500	71400	67500	89100	48100	68600	69485.40	7.82	0	-85339	77666	73132	67166	62632	56666	75400	64900	172	20500	500	48020	100	1	33796962	23252	-12.49	5.92	12	0.97	-5510.00	11619.00	71700	20231204	-4.04	28600	20221208	140.56	71700	-4.04	20231204	30100	128.57	20230103	71700	-4.04	20231204	28600	140.56	20221208	1.71	N	112040	500	171 억		2642465	N	N	32171	N	00	N
146	20231204	160650	57	100.00	KSQ150	신고가	디지털컨텐츠	N	N	N	N		N	68600	8700	2	14.52	318155274300	4692777	159.15	62700	71700	61200	77800	42000	59900	67794.56	7.08	0	231415	66366	63132	58766	55532	51166	64750	57150	172	17900	500	41930	100	1	33796962	23185	-12.45	5.90	12	13.89	-5510.00	11619.00	71700	20231204	-4.32	28600	20221208	139.86	71700	-4.32	20231204	30100	127.91	20230103	71700	-4.32	20231204	28600	139.86	20221208	1.73	N	112040	500	171 억		2392853	N	N	32171	N	00	N
147	20231204	150654	57	100.00	KSQ150	신고가	디지털컨텐츠	N	N	N	N		N	68700	8800	2	14.69	306559369300	4523048	153.39	62700	71700	61200	77800	42000	59900	67777.17	7.08	0	241344	66366	63132	58766	55532	51166	64750	57150	172	17900	500	41930	100	1	33796962	23219	-12.47	5.91	12	13.38	-5510.00	11619.00	71700	20231204	-4.18	28600	20221208	140.21	71700	-4.18	20231204	30100	128.24	20230103	71700	-4.18	20231204	28600	140.21	20221208	1.73	N	112040	500	171 억		2392853	N	N	1109	N	00	N
148	20231204	140648	57	100.00	KSQ150	신고가	디지털컨텐츠	N	N	N	N		N	69100	9200	2	15.36	270620268100	4010116	136.00	62700	71700	61200	77800	42000	59900	67484.41	7.08	0	225517	66366	63132	58766	55532	51166	64750	57150	172	17900	500	41930	100	1	33796962	23354	-12.54	5.95	12	11.87	-5510.00	11619.00	71700	20231204	-3.63	28600	20221208	141.61	71700	-3.63	20231204	30100	129.57	20230103	71700	-3.63	20231204	28600	141.61	20221208	1.73	N	112040	500	171 억		2392853	N	N	1109	N	00	N
149	20231204	130647	57	100.00	KSQ150	신고가	디지털컨텐츠	N	N	N	N		N	68200	8300	2	13.86	253274969400	3758313	127.46	62700	71700	61200	77800	42000	59900	67390.61	7.08	0	189573	66366	63132	58766	55532	51166	64750	57150	172	17900	500	41930	100	1	33796962	23050	-12.38	5.87	12	11.12	-5510.00	11619.00	71700	20231204	-4.88	28600	20221208	138.46	71700	-4.88	20231204	30100	126.58	20230103	71700	-4.88	20231204	28600	138.46	20221208	1.73	N	112040	500	171 억		2392853	N	N	1109	N	00	N
150	20231204	120648	57	100.00	KSQ150	신고가	디지털컨텐츠	N	N	N	N		N	68000	8100	2	13.52	236203851500	3505043	118.87	62700	71700	61200	77800	42000	59900	67389.73	7.08	0	185790	66366	63132	58766	55532	51166	64750	57150	172	17900	500	41930	100	1	33796962	22982	-12.34	5.85	12	10.37	-5510.00	11619.00	71700	20231204	-5.16	28600	20221208	137.76	71700	-5.16	20231204	30100	125.91	20230103	71700	-5.16	20231204	28600	137.76	20221208	1.73	N	112040	500	171 억		2392853	N	N	1109	N	00	N
151	20231204	110650	57	100.00	KSQ150	신고가	디지털컨텐츠	N	N	N	N		N	68900	9000	2	15.03	217035486900	3223032	109.30	62700	71700	61200	77800	42000	59900	67338.93	7.08	0	183757	66366	63132	58766	55532	51166	64750	57150	172	17900	500	41930	100	1	33796962	23286	-12.50	5.93	12	9.54	-5510.00	11619.00	71700	20231204	-3.91	28600	20221208	140.91	71700	-3.91	20231204	30100	128.90	20230103	71700	-3.91	20231204	28600	140.91	20221208	1.73	N	112040	500	171 억		2392853	N	N	1109	N	00	N
152	20231204	100649	57	100.00	KSQ150	신고가	디지털컨텐츠	N	N	N	N		N	68600	8700	2	14.52	133374140900	2027896	68.77	62700	69000	61200	77800	42000	59900	65769.73	7.08	0	131686	66366	63132	58766	55532	51166	64750	57150	172	17900	500	41930	100	1	33796962	23185	-12.45	5.90	12	6.00	-5510.00	11619.00	69000	20231204	-0.58	28600	20221208	139.86	69000	-0.58	20231204	30100	127.91	20230103	69000	-0.58	20231204	28600	139.86	20221208	1.73	N	112040	500	171 억		2392853	N	N	1109	N	00	N
153	20231204	090649	57	100.00	KSQ150	신고가	디지털컨텐츠	N	N	N	N		N	64200	4300	2	7.18	25465817100	406017	13.77	62700	64200	61200	77800	42000	59900	62721.10	7.08	0	-31514	66366	63132	58766	55532	51166	64750	57150	172	17900	500	41930	100	1	33796962	21698	-11.65	5.53	12	1.20	-5510.00	11619.00	64200	20230222	0.00	28600	20221208	124.48	64200	0.00	20230222	30100	113.29	20230103	64200	0.00	20230222	28600	124.48	20221208	1.73	N	112040	500	171 억		2392853	N	N	1109	N	00	N
154	20231201	160649	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	59900	6300	2	11.75	173539714300	2931303	543.97	54600	62000	54400	69600	37600	53600	59202.07	6.78	0	163649	56133	54866	53633	52366	51133	55500	53000	172	16000	500	37520	100	1	33796962	20244	-10.87	5.16	12	8.67	-5510.00	11619.00	64200	20230222	-6.70	28600	20221208	109.44	64200	-6.70	20230222	30100	99.00	20230103	64200	-6.70	20230222	28600	109.44	20221208	1.61	N	112040	500	171 억		2290957	N	N	1108	N	00	N
155	20231201	150648	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	59400	5800	2	10.82	167763297600	2834504	526.01	54600	62000	54400	69600	37600	53600	59187.37	6.78	0	157144	56133	54866	53633	52366	51133	55500	53000	172	16000	500	37520	100	1	33796962	20075	-10.78	5.11	12	8.39	-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	1.61	N	112040	500	171 억		2290957	N	N	116	N	00	N
156	20231201	140647	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	59800	6200	2	11.57	158757935100	2683234	497.94	54600	62000	54400	69600	37600	53600	59167.95	6.78	0	151771	56133	54866	53633	52366	51133	55500	53000	172	16000	500	37520	100	1	33796962	20211	-10.85	5.15	12	7.94	-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	1.61	N	112040	500	171 억		2290957	N	N	116	N	00	N
157	20231201	130648	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58800	5200	2	9.70	150159534900	2538203	471.02	54600	62000	54400	69600	37600	53600	59161.17	6.78	0	149010	56133	54866	53633	52366	51133	55500	53000	172	16000	500	37520	100	1	33796962	19873	-10.67	5.06	12	7.51	-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	1.61	N	112040	500	171 억		2290957	N	N	116	N	00	N
158	20231201	120653	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	59300	5700	2	10.63	142928084300	2414823	448.13	54600	62000	54400	69600	37600	53600	59189.27	6.78	0	155720	56133	54866	53633	52366	51133	55500	53000	172	16000	500	37520	100	1	33796962	20042	-10.76	5.10	12	7.15	-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	1.61	N	112040	500	171 억		2290957	N	N	116	N	00	N
159	20231201	110649	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	58700	5100	2	9.51	133521700500	2256471	418.74	54600	62000	54400	69600	37600	53600	59174.36	6.78	0	166289	56133	54866	53633	52366	51133	55500	53000	172	16000	500	37520	100	1	33796962	19839	-10.65	5.05	12	6.68	-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	1.61	N	112040	500	171 억		2290957	N	N	116	N	00	N
160	20231201	100654	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	60800	7200	2	13.43	104573873700	1769830	328.43	54600	62000	54400	69600	37600	53600	59088.92	6.78	0	196462	56133	54866	53633	52366	51133	55500	53000	172	16000	500	37520	100	1	33796962	20549	-11.03	5.23	12	5.24	-5510.00	11619.00	64200	20230222	-5.30	28600	20221208	112.59	64200	-5.30	20230222	30100	101.99	20230103	64200	-5.30	20230222	28600	112.59	20221208	1.61	N	112040	500	171 억		2290957	N	N	116	N	00	N
161	20231201	090647	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	55900	2300	2	4.29	6311583800	114622	21.27	54600	55900	54400	69600	37600	53600	55072.45	6.78	0	9641	56133	54866	53633	52366	51133	55500	53000	172	16000	500	37520	100	1	33796962	18893	-10.15	4.81	12	0.34	-5510.00	11619.00	64200	20230222	-12.93	28600	20221208	95.45	64200	-12.93	20230222	30100	85.71	20230103	64200	-12.93	20230222	28600	95.45	20221208	1.61	N	112040	500	171 억		2290957	N	N	116	N	00	N