KissMeData/225570/price/prices-20230601.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	20230630	160912	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	22650	-400	5	-1.74	18370444900	810902	95.97	23050	23350	22300	29950	16150	23050	22653.87	4.19	0	147289	24516	23782	23316	22582	22116	23550	22350	329	6900	500	16130	50	1	65763394	14895	211.68	5.52	12	1.23	107.00	4103.00	25200	20230626	-10.12	11750	20230103	92.77	25200	-10.12	20230626	11750	92.77	20230103	25200	-10.12	20230626	11750	92.77	20230103	3.01	Y	225570	500	328 억		2756290	N	N	23843	N	00	N
3	20230630	150914	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	22550	-500	5	-2.17	16996642050	750103	88.77	23050	23350	22300	29950	16150	23050	22658.58	4.19	0	137570	24516	23782	23316	22582	22116	23550	22350	329	6900	500	16130	50	1	65763394	14830	210.75	5.50	12	1.14	107.00	4103.00	25200	20230626	-10.52	11750	20230103	91.91	25200	-10.52	20230626	11750	91.91	20230103	25200	-10.52	20230626	11750	91.91	20230103	3.01	Y	225570	500	328 억		2756290	N	N	59084	N	00	N
4	20230630	140912	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	22650	-400	5	-1.74	13894623700	612937	72.54	23050	23350	22300	29950	16150	23050	22668.33	4.19	0	111170	24516	23782	23316	22582	22116	23550	22350	329	6900	500	16130	50	1	65763394	14895	211.68	5.52	12	0.93	107.00	4103.00	25200	20230626	-10.12	11750	20230103	92.77	25200	-10.12	20230626	11750	92.77	20230103	25200	-10.12	20230626	11750	92.77	20230103	3.01	Y	225570	500	328 억		2756290	N	N	59084	N	00	N
5	20230630	130911	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	22450	-600	5	-2.60	12242935150	539774	63.88	23050	23350	22300	29950	16150	23050	22680.94	4.19	0	94696	24516	23782	23316	22582	22116	23550	22350	329	6900	500	16130	50	1	65763394	14764	209.81	5.47	12	0.82	107.00	4103.00	25200	20230626	-10.91	11750	20230103	91.06	25200	-10.91	20230626	11750	91.06	20230103	25200	-10.91	20230626	11750	91.06	20230103	3.01	Y	225570	500	328 억		2756290	N	N	59084	N	00	N
6	20230630	120908	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	22450	-600	5	-2.60	9844050400	432849	51.23	23050	23350	22400	29950	16150	23050	22741.77	4.19	0	64221	24516	23782	23316	22582	22116	23550	22350	329	6900	500	16130	50	1	65763394	14764	209.81	5.47	12	0.66	107.00	4103.00	25200	20230626	-10.91	11750	20230103	91.06	25200	-10.91	20230626	11750	91.06	20230103	25200	-10.91	20230626	11750	91.06	20230103	3.01	Y	225570	500	328 억		2756290	N	N	59084	N	00	N
7	20230630	110911	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	22600	-450	5	-1.95	7796691800	341918	40.46	23050	23350	22450	29950	16150	23050	22802.11	4.19	0	35414	24516	23782	23316	22582	22116	23550	22350	329	6900	500	16130	50	1	65763394	14863	211.21	5.51	12	0.52	107.00	4103.00	25200	20230626	-10.32	11750	20230103	92.34	25200	-10.32	20230626	11750	92.34	20230103	25200	-10.32	20230626	11750	92.34	20230103	3.01	Y	225570	500	328 억		2756290	N	N	59084	N	00	N
8	20230630	100912	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	22800	-250	5	-1.08	4148610900	180682	21.38	23050	23350	22600	29950	16150	23050	22960.37	4.19	0	-15644	24516	23782	23316	22582	22116	23550	22350	329	6900	500	16130	50	1	65763394	14994	213.08	5.56	12	0.27	107.00	4103.00	25200	20230626	-9.52	11750	20230103	94.04	25200	-9.52	20230626	11750	94.04	20230103	25200	-9.52	20230626	11750	94.04	20230103	3.01	Y	225570	500	328 억		2756290	N	N	59084	N	00	N
9	20230630	090912	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	22750	-300	5	-1.30	1124037350	48877	5.78	23050	23200	22750	29950	16150	23050	22996.21	4.19	0	-7135	24516	23782	23316	22582	22116	23550	22350	329	6900	500	16130	50	1	65763394	14961	212.62	5.54	12	0.07	107.00	4103.00	25200	20230626	-9.72	11750	20230103	93.62	25200	-9.72	20230626	11750	93.62	20230103	25200	-9.72	20230626	11750	93.62	20230103	3.01	Y	225570	500	328 억		2756290	N	N	59084	N	00	N
10	20230629	160906	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	23050	-700	5	-2.95	19279050450	829552	62.00	23700	24050	22850	30850	16650	23750	23240.58	3.90	0	216376	25750	24750	24200	23200	22650	24475	22925	329	7100	500	16620	50	1	65763394	15158	215.42	5.62	12	1.26	107.00	4103.00	25200	20230626	-8.53	11750	20230103	96.17	25200	-8.53	20230626	11750	96.17	20230103	25200	-8.53	20230626	11750	96.17	20230103	3.08	Y	225570	500	328 억		2563253	N	N	59084	N	00	N
11	20230629	150907	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	22900	-850	5	-3.58	18375694800	790314	59.07	23700	24050	22850	30850	16650	23750	23250.94	3.90	0	209217	25750	24750	24200	23200	22650	24475	22925	329	7100	500	16620	50	1	65763394	15060	214.02	5.58	12	1.20	107.00	4103.00	25200	20230626	-9.13	11750	20230103	94.89	25200	-9.13	20230626	11750	94.89	20230103	25200	-9.13	20230626	11750	94.89	20230103	3.08	Y	225570	500	328 억		2563253	N	N	88760	N	00	N
12	20230629	140904	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	22950	-800	5	-3.37	15912292000	683022	51.05	23700	24050	22850	30850	16650	23750	23296.69	3.90	0	186533	25750	24750	24200	23200	22650	24475	22925	329	7100	500	16620	50	1	65763394	15093	214.49	5.59	12	1.04	107.00	4103.00	25200	20230626	-8.93	11750	20230103	95.32	25200	-8.93	20230626	11750	95.32	20230103	25200	-8.93	20230626	11750	95.32	20230103	3.08	Y	225570	500	328 억		2563253	N	N	88760	N	00	N
13	20230629	130904	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	23150	-600	5	-2.53	13711714000	587386	43.90	23700	24050	23050	30850	16650	23750	23343.40	3.90	0	164967	25750	24750	24200	23200	22650	24475	22925	329	7100	500	16620	50	1	65763394	15224	216.36	5.64	12	0.89	107.00	4103.00	25200	20230626	-8.13	11750	20230103	97.02	25200	-8.13	20230626	11750	97.02	20230103	25200	-8.13	20230626	11750	97.02	20230103	3.08	Y	225570	500	328 억		2563253	N	N	88760	N	00	N
14	20230629	120907	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	23200	-550	5	-2.32	12443881700	532630	39.81	23700	24050	23050	30850	16650	23750	23362.86	3.90	0	148342	25750	24750	24200	23200	22650	24475	22925	329	7100	500	16620	50	1	65763394	15257	216.82	5.65	12	0.81	107.00	4103.00	25200	20230626	-7.94	11750	20230103	97.45	25200	-7.94	20230626	11750	97.45	20230103	25200	-7.94	20230626	11750	97.45	20230103	3.08	Y	225570	500	328 억		2563253	N	N	88760	N	00	N
15	20230629	110909	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	23150	-600	5	-2.53	10376714400	443272	33.13	23700	24050	23100	30850	16650	23750	23409.12	3.90	0	125257	25750	24750	24200	23200	22650	24475	22925	329	7100	500	16620	50	1	65763394	15224	216.36	5.64	12	0.67	107.00	4103.00	25200	20230626	-8.13	11750	20230103	97.02	25200	-8.13	20230626	11750	97.02	20230103	25200	-8.13	20230626	11750	97.02	20230103	3.08	Y	225570	500	328 억		2563253	N	N	88760	N	00	N
16	20230629	100910	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	23250	-500	5	-2.11	6333009250	269047	20.11	23700	24050	23150	30850	16650	23750	23538.43	3.90	0	93368	25750	24750	24200	23200	22650	24475	22925	329	7100	500	16620	50	1	65763394	15290	217.29	5.67	12	0.41	107.00	4103.00	25200	20230626	-7.74	11750	20230103	97.87	25200	-7.74	20230626	11750	97.87	20230103	25200	-7.74	20230626	11750	97.87	20230103	3.08	Y	225570	500	328 억		2563253	N	N	88760	N	00	N
17	20230629	090823	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	23850	100	2	0.42	1080795050	45457	3.40	23700	23950	23500	30850	16650	23750	23776.39	3.90	0	23134	25750	24750	24200	23200	22650	24475	22925	329	7100	500	16620	50	1	65763394	15685	222.90	5.81	12	0.07	107.00	4103.00	25200	20230626	-5.36	11750	20230103	102.98	25200	-5.36	20230626	11750	102.98	20230103	25200	-5.36	20230626	11750	102.98	20230103	3.08	Y	225570	500	328 억		2563253	N	N	88760	N	00	N
18	20230628	160855	55	50.00	KSQ150	신고가	디지털컨텐츠	N	N	N	Y	50	N	23750	-400	5	-1.66	32276196850	1322906	100.44	24350	25200	23650	31350	16950	24150	24398.26	3.94	0	-32100	25850	25000	24100	23250	22350	24550	22800	329	7200	500	16900	50	1	65763394	15619	221.96	5.79	12	2.01	107.00	4103.00	25200	20230626	-5.75	11750	20230103	102.13	25200	0.00	20230626	11750	102.13	20230103	25200	-5.75	20230626	11750	102.13	20230103	3.22	Y	225570	500	328 억		2589873	N	N	88760	N	00	N
19	20230628	150902	55	50.00	KSQ150	신고가	디지털컨텐츠	N	N	N	Y	50	N	23700	-450	5	-1.86	31281291450	1280998	97.26	24350	25200	23700	31350	16950	24150	24419.47	3.94	0	-44708	25850	25000	24100	23250	22350	24550	22800	329	7200	500	16900	50	1	65763394	15586	221.50	5.78	12	1.95	107.00	4103.00	25200	20230626	-5.95	11750	20230103	101.70	25200	0.00	20230626	11750	101.70	20230103	25200	-5.95	20230626	11750	101.70	20230103	3.22	Y	225570	500	328 억		2589873	N	N	93341	N	00	N
20	20230628	140901	55	50.00	KSQ150	신고가	디지털컨텐츠	N	N	N	Y	50	N	24100	-50	5	-0.21	29596922150	1210488	91.90	24350	25200	23700	31350	16950	24150	24450.41	3.94	0	-55309	25850	25000	24100	23250	22350	24550	22800	329	7200	500	16900	50	1	65763394	15849	225.23	5.87	12	1.84	107.00	4103.00	25200	20230626	-4.37	11750	20230103	105.11	25200	0.00	20230626	11750	105.11	20230103	25200	-4.37	20230626	11750	105.11	20230103	3.22	Y	225570	500	328 억		2589873	N	N	93341	N	00	N
21	20230628	130900	55	50.00	KSQ150	신고가	디지털컨텐츠	N	N	N	Y	50	N	24000	-150	5	-0.62	27757190700	1133746	86.08	24350	25200	23700	31350	16950	24150	24482.72	3.94	0	-55688	25850	25000	24100	23250	22350	24550	22800	329	7200	500	16900	50	1	65763394	15783	224.30	5.85	12	1.72	107.00	4103.00	25200	20230626	-4.76	11750	20230103	104.26	25200	0.00	20230626	11750	104.26	20230103	25200	-4.76	20230626	11750	104.26	20230103	3.22	Y	225570	500	328 억		2589873	N	N	93341	N	00	N
22	20230628	120912	55	50.00	KSQ150	신고가	디지털컨텐츠	N	N	N	Y	50	N	23700	-450	5	-1.86	26442759450	1078716	81.90	24350	25200	23700	31350	16950	24150	24513.18	3.94	0	-40382	25850	25000	24100	23250	22350	24550	22800	329	7200	500	16900	50	1	65763394	15586	221.50	5.78	12	1.64	107.00	4103.00	25200	20230626	-5.95	11750	20230103	101.70	25200	0.00	20230626	11750	101.70	20230103	25200	-5.95	20230626	11750	101.70	20230103	3.22	Y	225570	500	328 억		2589873	N	N	93341	N	00	N
23	20230628	110907	55	50.00	KSQ150	신고가	디지털컨텐츠	N	N	N	Y	50	N	24100	-50	5	-0.21	24098741450	980545	74.44	24350	25200	23900	31350	16950	24150	24576.89	3.94	0	-37281	25850	25000	24100	23250	22350	24550	22800	329	7200	500	16900	50	1	65763394	15849	225.23	5.87	12	1.49	107.00	4103.00	25200	20230626	-4.37	11750	20230103	105.11	25200	0.00	20230626	11750	105.11	20230103	25200	-4.37	20230626	11750	105.11	20230103	3.22	Y	225570	500	328 억		2589873	N	N	93341	N	00	N
24	20230628	100908	55	50.00	KSQ150	신고가	디지털컨텐츠	N	N	N	Y	50	N	24350	200	2	0.83	18298903800	740189	56.20	24350	25200	24250	31350	16950	24150	24721.94	3.94	0	2156	25850	25000	24100	23250	22350	24550	22800	329	7200	500	16900	50	1	65763394	16013	227.57	5.93	12	1.13	107.00	4103.00	25200	20230626	-3.37	11750	20230103	107.23	25200	0.00	20230626	11750	107.23	20230103	25200	-3.37	20230626	11750	107.23	20230103	3.22	Y	225570	500	328 억		2589873	N	N	93341	N	00	N
25	20230628	090903	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	24800	650	2	2.69	4235037950	172334	13.08	24350	24800	24300	31350	16950	24150	24574.60	3.94	0	27968	25850	25000	24100	23250	22350	24550	22800	329	7200	500	16900	50	1	65763394	16309	231.78	6.04	12	0.26	107.00	4103.00	25200	20230626	-1.59	11750	20230103	111.06	25200	-1.59	20230626	11750	111.06	20230103	25200	-1.59	20230626	11750	111.06	20230103	3.22	Y	225570	500	328 억		2589873	N	N	93341	N	00	N
26	20230627	160902	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	24150	-150	5	-0.62	31220728850	1301424	91.14	24500	24950	23200	31550	17050	24300	23989.60	4.06	0	-86479	25933	25116	24383	23566	22833	25525	23975	329	7250	500	17010	50	1	65763394	15882	225.70	5.89	12	1.98	107.00	4103.00	25200	20230626	-4.17	11750	20230103	105.53	25200	-4.17	20230626	11750	105.53	20230103	25200	-4.17	20230626	11750	105.53	20230103	3.10	Y	225570	500	328 억		2671239	N	N	93338	N	00	N
27	20230627	150909	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	24350	50	2	0.21	30483550350	1270937	89.00	24500	24950	23200	31550	17050	24300	23985.10	4.06	0	-99718	25933	25116	24383	23566	22833	25525	23975	329	7250	500	17010	50	1	65763394	16013	227.57	5.93	12	1.93	107.00	4103.00	25200	20230626	-3.37	11750	20230103	107.23	25200	-3.37	20230626	11750	107.23	20230103	25200	-3.37	20230626	11750	107.23	20230103	3.10	Y	225570	500	328 억		2671239	N	N	3902	N	00	N
28	20230627	140918	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	24200	-100	5	-0.41	26500257450	1107314	77.54	24500	24950	23200	31550	17050	24300	23932.01	4.06	0	-85709	25933	25116	24383	23566	22833	25525	23975	329	7250	500	17010	50	1	65763394	15915	226.17	5.90	12	1.68	107.00	4103.00	25200	20230626	-3.97	11750	20230103	105.96	25200	-3.97	20230626	11750	105.96	20230103	25200	-3.97	20230626	11750	105.96	20230103	3.10	Y	225570	500	328 억		2671239	N	N	3902	N	00	N
29	20230627	130915	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	24000	-300	5	-1.23	23964460350	1001880	70.16	24500	24950	23200	31550	17050	24300	23919.49	4.06	0	-82831	25933	25116	24383	23566	22833	25525	23975	329	7250	500	17010	50	1	65763394	15783	224.30	5.85	12	1.52	107.00	4103.00	25200	20230626	-4.76	11750	20230103	104.26	25200	-4.76	20230626	11750	104.26	20230103	25200	-4.76	20230626	11750	104.26	20230103	3.10	Y	225570	500	328 억		2671239	N	N	3902	N	00	N
30	20230627	120917	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	23800	-500	5	-2.06	22691598700	948685	66.43	24500	24950	23200	31550	17050	24300	23919.00	4.06	0	-103440	25933	25116	24383	23566	22833	25525	23975	329	7250	500	17010	50	1	65763394	15652	222.43	5.80	12	1.44	107.00	4103.00	25200	20230626	-5.56	11750	20230103	102.55	25200	-5.56	20230626	11750	102.55	20230103	25200	-5.56	20230626	11750	102.55	20230103	3.10	Y	225570	500	328 억		2671239	N	N	3902	N	00	N
31	20230627	110925	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	23900	-400	5	-1.65	21223926200	886817	62.10	24500	24950	23200	31550	17050	24300	23932.70	4.06	0	-91588	25933	25116	24383	23566	22833	25525	23975	329	7250	500	17010	50	1	65763394	15717	223.36	5.83	12	1.35	107.00	4103.00	25200	20230626	-5.16	11750	20230103	103.40	25200	-5.16	20230626	11750	103.40	20230103	25200	-5.16	20230626	11750	103.40	20230103	3.10	Y	225570	500	328 억		2671239	N	N	3902	N	00	N
32	20230627	100858	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	23650	-650	5	-2.67	16376190350	684619	47.94	24500	24950	23200	31550	17050	24300	23920.15	4.06	0	-62745	25933	25116	24383	23566	22833	25525	23975	329	7250	500	17010	50	1	65763394	15553	221.03	5.76	12	1.04	107.00	4103.00	25200	20230626	-6.15	11750	20230103	101.28	25200	-6.15	20230626	11750	101.28	20230103	25200	-6.15	20230626	11750	101.28	20230103	3.10	Y	225570	500	328 억		2671239	N	N	3902	N	00	N
33	20230627	090902	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	24550	250	2	1.03	3035979500	124257	8.70	24500	24750	24150	31550	17050	24300	24433.07	4.06	0	19205	25933	25116	24383	23566	22833	25525	23975	329	7250	500	17010	50	1	65763394	16145	229.44	5.98	12	0.19	107.00	4103.00	25200	20230626	-2.58	11750	20230103	108.94	25200	-2.58	20230626	11750	108.94	20230103	25200	-2.58	20230626	11750	108.94	20230103	3.10	Y	225570	500	328 억		2671239	N	N	3902	N	00	N
34	20230626	160902	55	50.00	KSQ150	신고가	디지털컨텐츠	N	N	N	Y	50	N	24300	50	2	0.21	34266643400	1398401	59.26	24150	25200	23650	31500	17000	24250	24504.97	3.60	0	180246	25916	25082	24016	23182	22116	24550	22650	329	7250	500	16970	50	1	65763394	15981	227.10	5.92	12	2.13	107.00	4103.00	25200	20230626	-3.57	11750	20230103	106.81	25200	-3.57	20230626	11750	106.81	20230103	25200	-3.57	20230626	11750	106.81	20230103	2.65	N	225570	500	328 억		2365934	N	N	3902	N	00	N
35	20230626	150907	55	50.00	KSQ150	신고가	디지털컨텐츠	N	N	N	Y	50	N	24350	100	2	0.41	32960705450	1344716	56.99	24150	25200	23650	31500	17000	24250	24511.77	3.60	0	171739	25916	25082	24016	23182	22116	24550	22650	329	7250	500	16970	50	1	65763394	16013	227.57	5.93	12	2.04	107.00	4103.00	25200	20230626	-3.37	11750	20230103	107.23	25200	-3.37	20230626	11750	107.23	20230103	25200	-3.37	20230626	11750	107.23	20230103	2.65	N	225570	500	328 억		2365934	N	N	273132	N	00	N
36	20230626	140906	55	50.00	KSQ150	신고가	디지털컨텐츠	N	N	N	Y	50	N	24400	150	2	0.62	29194542450	1190297	50.44	24150	25200	23650	31500	17000	24250	24527.70	3.60	0	151324	25916	25082	24016	23182	22116	24550	22650	329	7250	500	16970	50	1	65763394	16046	228.04	5.95	12	1.81	107.00	4103.00	25200	20230626	-3.17	11750	20230103	107.66	25200	-3.17	20230626	11750	107.66	20230103	25200	-3.17	20230626	11750	107.66	20230103	2.65	N	225570	500	328 억		2365934	N	N	273132	N	00	N
37	20230626	130900	55	50.00	KSQ150	신고가	디지털컨텐츠	N	N	N	Y	50	N	24650	400	2	1.65	27183877250	1108252	46.96	24150	25200	23650	31500	17000	24250	24529.25	3.60	0	145782	25916	25082	24016	23182	22116	24550	22650	329	7250	500	16970	50	1	65763394	16211	230.37	6.01	12	1.69	107.00	4103.00	25200	20230626	-2.18	11750	20230103	109.79	25200	-2.18	20230626	11750	109.79	20230103	25200	-2.18	20230626	11750	109.79	20230103	2.65	N	225570	500	328 억		2365934	N	N	273132	N	00	N
38	20230626	120901	55	50.00	KSQ150	신고가	디지털컨텐츠	N	N	N	Y	50	N	24800	550	2	2.27	24386981550	995239	42.18	24150	25200	23650	31500	17000	24250	24504.29	3.60	0	131537	25916	25082	24016	23182	22116	24550	22650	329	7250	500	16970	50	1	65763394	16309	231.78	6.04	12	1.51	107.00	4103.00	25200	20230626	-1.59	11750	20230103	111.06	25200	-1.59	20230626	11750	111.06	20230103	25200	-1.59	20230626	11750	111.06	20230103	2.65	N	225570	500	328 억		2365934	N	N	273132	N	00	N
39	20230626	110900	55	50.00	KSQ150	신고가	디지털컨텐츠	N	N	N	Y	50	N	24450	200	2	0.82	20348503700	831885	35.25	24150	25200	23650	31500	17000	24250	24461.36	3.60	0	108907	25916	25082	24016	23182	22116	24550	22650	329	7250	500	16970	50	1	65763394	16079	228.50	5.96	12	1.26	107.00	4103.00	25200	20230626	-2.98	11750	20230103	108.09	25200	-2.98	20230626	11750	108.09	20230103	25200	-2.98	20230626	11750	108.09	20230103	2.65	N	225570	500	328 억		2365934	N	N	273132	N	00	N
40	20230626	100901	55	50.00	KSQ150	신고가	디지털컨텐츠	N	N	N	Y	50	N	24050	-200	5	-0.82	15030554850	615306	26.08	24150	25200	23650	31500	17000	24250	24428.51	3.60	0	56981	25916	25082	24016	23182	22116	24550	22650	329	7250	500	16970	50	1	65763394	15816	224.77	5.86	12	0.94	107.00	4103.00	25200	20230626	-4.56	11750	20230103	104.68	25200	-4.56	20230626	11750	104.68	20230103	25200	-4.56	20230626	11750	104.68	20230103	2.65	N	225570	500	328 억		2365934	N	N	273132	N	00	N
41	20230626	090904	55	50.00	KSQ150	신고가	디지털컨텐츠	N	N	N	Y	50	N	24200	-50	5	-0.21	6565697950	265481	11.25	24150	25200	24050	31500	17000	24250	24735.99	3.60	0	4592	25916	25082	24016	23182	22116	24550	22650	329	7250	500	16970	50	1	65763394	15915	226.17	5.90	12	0.40	107.00	4103.00	25200	20230626	-3.97	11750	20230103	105.96	25200	-3.97	20230626	11750	105.96	20230103	25200	-3.97	20230626	11750	105.96	20230103	2.65	N	225570	500	328 억		2365934	N	N	273132	N	00	N
42	20230623	182010	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	24250	-650	5	-2.61	56116085700	2359750	59.77	24650	24850	22950	32350	17450	24900	23776.91	4.20	484	-413517	26400	25650	24150	23400	21900	26025	23775	329	7450	500	17430	50	1	65763394	15948	226.64	5.91	12	3.59	107.00	4103.00	24900	20230622	-2.61	11750	20230103	106.38	24900	-2.61	20230622	11750	106.38	20230103	24900	-2.61	20230622	11750	106.38	20230103	2.65	Y	225570	500	328 억		2761310	N	N	273132	N	00	N
43	20230623	140723	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	23600	-1300	5	-5.22	43238825850	1826554	46.27	24650	24850	22950	32350	17450	24900	23672.35	4.20	484	-312796	26400	25650	24150	23400	21900	26025	23775	329	7450	500	17430	50	1	65763394	15520	220.56	5.75	12	2.78	107.00	4103.00	24900	20230622	-5.22	11750	20230103	100.85	24900	-5.22	20230622	11750	100.85	20230103	24900	-5.22	20230622	11750	100.85	20230103	2.65	Y	225570	500	328 억		2761310	N	N	184783	N	00	N
44	20230622	160807	55	50.00	KSQ150	신고가	디지털컨텐츠	N	N	N	Y	50	N	24900	2400	2	10.67	92346513050	3858080	322.34	22900	24900	22650	29250	15750	22500	23933.14	4.59	0	-204522	24266	23382	22916	22032	21566	23150	21800	329	6750	500	15750	50	1	65763394	16375	232.71	6.07	12	5.87	107.00	4103.00	24900	20230622	0.00	11750	20230103	111.91	24900	0.00	20230622	11750	111.91	20230103	24900	0.00	20230622	11750	111.91	20230103	2.81	Y	225570	500	328 억		3020196	N	N	184783	N	00	N
45	20230622	150244	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	24500	2000	2	8.89	80972265750	3398261	283.92	22900	24600	22650	29250	15750	22500	23827.69	4.59	0	-155500	24266	23382	22916	22032	21566	23150	21800	329	6750	500	15750	50	1	65763394	16112	228.97	5.97	12	5.17	107.00	4103.00	24700	20230620	-0.81	11750	20230103	108.51	24700	-0.81	20230620	11750	108.51	20230103	24700	-0.81	20230620	11750	108.51	20230103	2.81	Y	225570	500	328 억		3020196	N	N	74282	N	00	N
46	20230622	140856	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	24500	2000	2	8.89	67777121850	2855984	238.62	22900	24500	22650	29250	15750	22500	23731.76	4.59	0	-140100	24266	23382	22916	22032	21566	23150	21800	329	6750	500	15750	50	1	65763394	16112	228.97	5.97	12	4.34	107.00	4103.00	24700	20230620	-0.81	11750	20230103	108.51	24700	-0.81	20230620	11750	108.51	20230103	24700	-0.81	20230620	11750	108.51	20230103	2.81	Y	225570	500	328 억		3020196	N	N	74282	N	00	N
47	20230622	130149	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	23950	1450	2	6.44	54649481350	2313834	193.32	22900	24200	22650	29250	15750	22500	23618.74	4.59	0	-134710	24266	23382	22916	22032	21566	23150	21800	329	6750	500	15750	50	1	65763394	15750	223.83	5.84	12	3.52	107.00	4103.00	24700	20230620	-3.04	11750	20230103	103.83	24700	-3.04	20230620	11750	103.83	20230103	24700	-3.04	20230620	11750	103.83	20230103	2.81	Y	225570	500	328 억		3020196	N	N	74282	N	00	N
48	20230622	120351	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	23700	1200	2	5.33	44464620950	1888558	157.79	22900	24100	22650	29250	15750	22500	23544.40	4.59	0	-124753	24266	23382	22916	22032	21566	23150	21800	329	6750	500	15750	50	1	65763394	15586	221.50	5.78	12	2.87	107.00	4103.00	24700	20230620	-4.05	11750	20230103	101.70	24700	-4.05	20230620	11750	101.70	20230103	24700	-4.05	20230620	11750	101.70	20230103	2.81	Y	225570	500	328 억		3020196	N	N	74282	N	00	N
49	20230622	110126	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	23350	850	2	3.78	39599540850	1682118	140.54	22900	24100	22650	29250	15750	22500	23541.68	4.59	0	-119524	24266	23382	22916	22032	21566	23150	21800	329	6750	500	15750	50	1	65763394	15356	218.22	5.69	12	2.56	107.00	4103.00	24700	20230620	-5.47	11750	20230103	98.72	24700	-5.47	20230620	11750	98.72	20230103	24700	-5.47	20230620	11750	98.72	20230103	2.81	Y	225570	500	328 억		3020196	N	N	74282	N	00	N
50	20230622	100135	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	23700	1200	2	5.33	30786208800	1306566	109.16	22900	24100	22650	29250	15750	22500	23562.96	4.59	0	-96264	24266	23382	22916	22032	21566	23150	21800	329	6750	500	15750	50	1	65763394	15586	221.50	5.78	12	1.99	107.00	4103.00	24700	20230620	-4.05	11750	20230103	101.70	24700	-4.05	20230620	11750	101.70	20230103	24700	-4.05	20230620	11750	101.70	20230103	2.81	Y	225570	500	328 억		3020196	N	N	74282	N	00	N
51	20230622	090723	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	22700	200	2	0.89	4084798800	177814	14.86	22900	23300	22650	29250	15750	22500	22973.19	4.59	0	-81755	24266	23382	22916	22032	21566	23150	21800	329	6750	500	15750	50	1	65763394	14928	212.15	5.53	12	0.27	107.00	4103.00	24700	20230620	-8.10	11750	20230103	93.19	24700	-8.10	20230620	11750	93.19	20230103	24700	-8.10	20230620	11750	93.19	20230103	2.81	Y	225570	500	328 억		3020196	N	N	74282	N	00	N
52	20230621	160527	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	22500	-500	5	-2.17	27336725950	1186537	25.85	23000	23800	22450	29900	16100	23000	23039.94	4.52	605	36539	25666	24332	23366	22032	21066	23850	21550	329	6900	500	16100	50	1	65763394	14797	210.28	5.48	12	1.80	107.00	4103.00	24700	20230620	-8.91	11750	20230103	91.49	24700	-8.91	20230620	11750	91.49	20230103	24700	-8.91	20230620	11750	91.49	20230103	2.98	Y	225570	500	328 억		2974808	N	N	74282	N	00	N
53	20230621	150227	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	22650	-350	5	-1.52	24876150100	1077289	23.47	23000	23800	22500	29900	16100	23000	23091.68	4.52	605	14408	25666	24332	23366	22032	21066	23850	21550	329	6900	500	16100	50	1	65763394	14895	211.68	5.52	12	1.64	107.00	4103.00	24700	20230620	-8.30	11750	20230103	92.77	24700	-8.30	20230620	11750	92.77	20230103	24700	-8.30	20230620	11750	92.77	20230103	2.98	Y	225570	500	328 억		2974808	N	N	162212	N	00	N
54	20230621	140132	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	22750	-250	5	-1.09	22179037800	958082	20.87	23000	23800	22600	29900	16100	23000	23149.87	4.52	605	-6233	25666	24332	23366	22032	21066	23850	21550	329	6900	500	16100	50	1	65763394	14961	212.62	5.54	12	1.46	107.00	4103.00	24700	20230620	-7.89	11750	20230103	93.62	24700	-7.89	20230620	11750	93.62	20230103	24700	-7.89	20230620	11750	93.62	20230103	2.98	Y	225570	500	328 억		2974808	N	N	162212	N	00	N
55	20230621	130429	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	23050	50	2	0.22	19292502350	831495	18.11	23000	23800	22800	29900	16100	23000	23202.89	4.52	605	-13811	25666	24332	23366	22032	21066	23850	21550	329	6900	500	16100	50	1	65763394	15158	215.42	5.62	12	1.26	107.00	4103.00	24700	20230620	-6.68	11750	20230103	96.17	24700	-6.68	20230620	11750	96.17	20230103	24700	-6.68	20230620	11750	96.17	20230103	2.98	Y	225570	500	328 억		2974808	N	N	162212	N	00	N
56	20230621	120134	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	23100	100	2	0.43	18316223100	789185	17.19	23000	23800	22800	29900	16100	23000	23209.80	4.52	605	-8408	25666	24332	23366	22032	21066	23850	21550	329	6900	500	16100	50	1	65763394	15191	215.89	5.63	12	1.20	107.00	4103.00	24700	20230620	-6.48	11750	20230103	96.60	24700	-6.48	20230620	11750	96.60	20230103	24700	-6.48	20230620	11750	96.60	20230103	2.98	Y	225570	500	328 억		2974808	N	N	162212	N	00	N
57	20230621	110328	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	23150	150	2	0.65	16414001650	707237	15.41	23000	23800	22800	29900	16100	23000	23209.48	4.52	605	-30633	25666	24332	23366	22032	21066	23850	21550	329	6900	500	16100	50	1	65763394	15224	216.36	5.64	12	1.08	107.00	4103.00	24700	20230620	-6.28	11750	20230103	97.02	24700	-6.28	20230620	11750	97.02	20230103	24700	-6.28	20230620	11750	97.02	20230103	2.98	Y	225570	500	328 억		2974808	N	N	162212	N	00	N
58	20230621	100349	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	23550	550	2	2.39	11366437450	489968	10.67	23000	23800	22800	29900	16100	23000	23199.50	4.52	605	-38205	25666	24332	23366	22032	21066	23850	21550	329	6900	500	16100	50	1	65763394	15487	220.09	5.74	12	0.75	107.00	4103.00	24700	20230620	-4.66	11750	20230103	100.43	24700	-4.66	20230620	11750	100.43	20230103	24700	-4.66	20230620	11750	100.43	20230103	2.98	Y	225570	500	328 억		2974808	N	N	162212	N	00	N
59	20230621	090154	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	23050	50	2	0.22	1236427500	53673	1.17	23000	23200	22900	29900	16100	23000	23038.36	4.52	605	-8283	25666	24332	23366	22032	21066	23850	21550	329	6900	500	16100	50	1	65763394	15158	215.42	5.62	12	0.08	107.00	4103.00	24700	20230620	-6.68	11750	20230103	96.17	24700	-6.68	20230620	11750	96.17	20230103	24700	-6.68	20230620	11750	96.17	20230103	2.98	Y	225570	500	328 억		2974808	N	N	162212	N	00	N
60	20230620	160202	55	50.00	KSQ150	신고가	디지털컨텐츠	N	N	N	Y	50	N	23000	350	2	1.55	108127956350	4568840	175.72	23050	24700	22400	29400	15900	22650	23666.94	3.73	968	520125	23883	23266	22233	21616	20583	23575	21925	329	6750	500	15850	50	1	65763394	15126	214.95	5.61	12	6.95	107.00	4103.00	24700	20230620	-6.88	11750	20230103	95.74	24700	-6.88	20230620	11750	95.74	20230103	24700	-6.88	20230620	11750	95.74	20230103	3.05	Y	225570	500	328 억		2453804	N	N	162212	N	00	N
61	20230620	150146	55	50.00	KSQ150	신고가	디지털컨텐츠	N	N	N	Y	50	N	22700	50	2	0.22	105120844200	4437116	170.66	23050	24700	22400	29400	15900	22650	23691.25	3.73	968	496409	23883	23266	22233	21616	20583	23575	21925	329	6750	500	15850	50	1	65763394	14928	212.15	5.53	12	6.75	107.00	4103.00	24700	20230620	-8.10	11750	20230103	93.19	24700	-8.10	20230620	11750	93.19	20230103	24700	-8.10	20230620	11750	93.19	20230103	3.05	Y	225570	500	328 억		2453804	N	N	70564	N	00	N
62	20230620	140522	55	50.00	KSQ150	신고가	디지털컨텐츠	N	N	N	Y	50	N	22800	150	2	0.66	98623065050	4150277	159.63	23050	24700	22600	29400	15900	22650	23763.01	3.73	968	385927	23883	23266	22233	21616	20583	23575	21925	329	6750	500	15850	50	1	65763394	14994	213.08	5.56	12	6.31	107.00	4103.00	24700	20230620	-7.69	11750	20230103	94.04	24700	-7.69	20230620	11750	94.04	20230103	24700	-7.69	20230620	11750	94.04	20230103	3.05	Y	225570	500	328 억		2453804	N	N	70564	N	00	N
63	20230620	130701	55	50.00	KSQ150	신고가	디지털컨텐츠	N	N	N	Y	50	N	23200	550	2	2.43	91905749100	3856988	148.35	23050	24700	22750	29400	15900	22650	23828.37	3.73	968	276612	23883	23266	22233	21616	20583	23575	21925	329	6750	500	15850	50	1	65763394	15257	216.82	5.65	12	5.86	107.00	4103.00	24700	20230620	-6.07	11750	20230103	97.45	24700	-6.07	20230620	11750	97.45	20230103	24700	-6.07	20230620	11750	97.45	20230103	3.05	Y	225570	500	328 억		2453804	N	N	70564	N	00	N
64	20230620	120243	55	50.00	KSQ150	신고가	디지털컨텐츠	N	N	N	Y	50	N	23500	850	2	3.75	83864138550	3509240	134.97	23050	24700	23050	29400	15900	22650	23898.09	3.73	968	240472	23883	23266	22233	21616	20583	23575	21925	329	6750	500	15850	50	1	65763394	15454	219.63	5.73	12	5.34	107.00	4103.00	24700	20230620	-4.86	11750	20230103	100.00	24700	-4.86	20230620	11750	100.00	20230103	24700	-4.86	20230620	11750	100.00	20230103	3.05	Y	225570	500	328 억		2453804	N	N	70564	N	00	N
65	20230620	110615	55	50.00	KSQ150	신고가	디지털컨텐츠	N	N	N	Y	50	N	23700	1050	2	4.64	78423809350	3277273	126.05	23050	24700	23050	29400	15900	22650	23929.59	3.73	968	218489	23883	23266	22233	21616	20583	23575	21925	329	6750	500	15850	50	1	65763394	15586	221.50	5.78	12	4.98	107.00	4103.00	24700	20230620	-4.05	11750	20230103	101.70	24700	-4.05	20230620	11750	101.70	20230103	24700	-4.05	20230620	11750	101.70	20230103	3.05	Y	225570	500	328 억		2453804	N	N	70564	N	00	N
66	20230620	100402	55	50.00	KSQ150	신고가	디지털컨텐츠	N	N	N	Y	50	N	23950	1300	2	5.74	64832565500	2710589	104.25	23050	24700	23050	29400	15900	22650	23918.26	3.73	968	143753	23883	23266	22233	21616	20583	23575	21925	329	6750	500	15850	50	1	65763394	15750	223.83	5.84	12	4.12	107.00	4103.00	24700	20230620	-3.04	11750	20230103	103.83	24700	-3.04	20230620	11750	103.83	20230103	24700	-3.04	20230620	11750	103.83	20230103	3.05	Y	225570	500	328 억		2453804	N	N	70564	N	00	N
67	20230620	090626	55	50.00	KSQ150	신고가	디지털컨텐츠	N	N	N	Y	50	N	23950	1300	2	5.74	17824569300	758011	29.15	23050	24150	23050	29400	15900	22650	23514.92	3.73	968	-7636	23883	23266	22233	21616	20583	23575	21925	329	6750	500	15850	50	1	65763394	15750	223.83	5.84	12	1.15	107.00	4103.00	24150	20230620	-0.83	11750	20230103	103.83	24150	-0.83	20230620	11750	103.83	20230103	24150	-0.83	20230620	11750	103.83	20230103	3.05	Y	225570	500	328 억		2453804	N	N	70564	N	00	N
68	20230619	160822	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	22650	1600	2	7.60	57587622050	2587781	171.94	21250	22850	21200	27350	14750	21050	22253.51	3.28	605	308716	22390	21720	20480	19810	18570	22055	20145	329	6300	500	14730	50	1	65763394	14895	211.68	5.52	12	3.93	107.00	4103.00	23500	20220804	-3.62	11750	20230103	92.77	23000	-1.52	20230417	11750	92.77	20230103	23500	-3.62	20220804	11750	92.77	20230103	3.06	Y	225570	500	328 억		2156934	N	N	70556	N	00	N
69	20230619	150326	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	22700	1650	2	7.84	54292419500	2442636	162.30	21250	22850	21200	27350	14750	21050	22227.79	3.28	605	285303	22390	21720	20480	19810	18570	22055	20145	329	6300	500	14730	50	1	65763394	14928	212.15	5.53	12	3.71	107.00	4103.00	23500	20220804	-3.40	11750	20230103	93.19	23000	-1.30	20230417	11750	93.19	20230103	23500	-3.40	20220804	11750	93.19	20230103	3.06	Y	225570	500	328 억		2156934	N	N	52382	N	00	N
70	20230619	140738	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	22450	1400	2	6.65	49812594250	2244296	149.12	21250	22850	21200	27350	14750	21050	22196.05	3.28	605	245110	22390	21720	20480	19810	18570	22055	20145	329	6300	500	14730	50	1	65763394	14764	209.81	5.47	12	3.41	107.00	4103.00	23500	20220804	-4.47	11750	20230103	91.06	23000	-2.39	20230417	11750	91.06	20230103	23500	-4.47	20220804	11750	91.06	20230103	3.06	Y	225570	500	328 억		2156934	N	N	52382	N	00	N
71	20230619	130223	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	22750	1700	2	8.08	44713698050	2018048	134.09	21250	22850	21200	27350	14750	21050	22157.82	3.28	605	215961	22390	21720	20480	19810	18570	22055	20145	329	6300	500	14730	50	1	65763394	14961	212.62	5.54	12	3.07	107.00	4103.00	23500	20220804	-3.19	11750	20230103	93.62	23000	-1.09	20230417	11750	93.62	20230103	23500	-3.19	20220804	11750	93.62	20230103	3.06	Y	225570	500	328 억		2156934	N	N	52382	N	00	N
72	20230619	120717	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	22300	1250	2	5.94	37168225700	1683131	111.83	21250	22450	21200	27350	14750	21050	22083.82	3.28	605	115455	22390	21720	20480	19810	18570	22055	20145	329	6300	500	14730	50	1	65763394	14665	208.41	5.44	12	2.56	107.00	4103.00	23500	20220804	-5.11	11750	20230103	89.79	23000	-3.04	20230417	11750	89.79	20230103	23500	-5.11	20220804	11750	89.79	20230103	3.06	Y	225570	500	328 억		2156934	N	N	52382	N	00	N
73	20230619	110458	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	22150	1100	2	5.23	33948466050	1538518	102.22	21250	22450	21200	27350	14750	21050	22066.80	3.28	605	104427	22390	21720	20480	19810	18570	22055	20145	329	6300	500	14730	50	1	65763394	14567	207.01	5.40	12	2.34	107.00	4103.00	23500	20220804	-5.74	11750	20230103	88.51	23000	-3.70	20230417	11750	88.51	20230103	23500	-5.74	20220804	11750	88.51	20230103	3.06	Y	225570	500	328 억		2156934	N	N	52382	N	00	N
74	20230619	100818	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	22300	1250	2	5.94	29045995900	1316833	87.50	21250	22450	21200	27350	14750	21050	22058.75	3.28	605	116684	22390	21720	20480	19810	18570	22055	20145	329	6300	500	14730	50	1	65763394	14665	208.41	5.44	12	2.00	107.00	4103.00	23500	20220804	-5.11	11750	20230103	89.79	23000	-3.04	20230417	11750	89.79	20230103	23500	-5.11	20220804	11750	89.79	20230103	3.06	Y	225570	500	328 억		2156934	N	N	52382	N	00	N
75	20230619	090229	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	21900	850	2	4.04	3389605150	157475	10.46	21250	22000	21200	27350	14750	21050	21529.82	3.28	605	-4535	22390	21720	20480	19810	18570	22055	20145	329	6300	500	14730	50	1	65763394	14402	204.67	5.34	12	0.24	107.00	4103.00	23500	20220804	-6.81	11750	20230103	86.38	23000	-4.78	20230417	11750	86.38	20230103	23500	-6.81	20220804	11750	86.38	20230103	3.06	Y	225570	500	328 억		2156934	N	N	52382	N	00	N
76	20230616	160632	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	21050	1870	2	9.75	30526074140	1494187	350.50	19240	21150	19240	24900	13430	19180	20428.77	3.08	0	193137	20046	19612	19386	18952	18726	19500	18840	329	5735	500	13420	50	1	65763394	13843	196.73	5.13	12	2.27	107.00	4103.00	23500	20220804	-10.43	11750	20230103	79.15	23000	-8.48	20230417	11750	79.15	20230103	23500	-10.43	20220804	11750	79.15	20230103	3.05	Y	225570	500	328 억		2027094	N	N	52382	N	00	N
77	20230616	150550	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	20900	1720	2	8.97	27521653940	1351177	316.95	19240	21150	19240	24900	13430	19180	20368.65	3.08	0	175162	20046	19612	19386	18952	18726	19500	18840	329	5735	500	13420	50	1	65763394	13745	195.33	5.09	12	2.05	107.00	4103.00	23500	20220804	-11.06	11750	20230103	77.87	23000	-9.13	20230417	11750	77.87	20230103	23500	-11.06	20220804	11750	77.87	20230103	3.05	Y	225570	500	328 억		2027094	N	N	65648	N	00	N
78	20230616	140930	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	20700	1520	2	7.92	19803803190	981662	230.27	19240	20700	19240	24900	13430	19180	20173.75	3.08	0	129191	20046	19612	19386	18952	18726	19500	18840	329	5735	500	13420	50	1	65763394	13613	193.46	5.05	12	1.49	107.00	4103.00	23500	20220804	-11.91	11750	20230103	76.17	23000	-10.00	20230417	11750	76.17	20230103	23500	-11.91	20220804	11750	76.17	20230103	3.05	Y	225570	500	328 억		2027094	N	N	65648	N	00	N
79	20230616	130924	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	20300	1120	2	5.84	13373826040	668215	156.75	19240	20450	19240	24900	13430	19180	20014.26	3.08	0	98084	20046	19612	19386	18952	18726	19500	18840	329	5735	500	13420	50	1	65763394	13350	189.72	4.95	12	1.02	107.00	4103.00	23500	20220804	-13.62	11750	20230103	72.77	23000	-11.74	20230417	11750	72.77	20230103	23500	-13.62	20220804	11750	72.77	20230103	3.05	Y	225570	500	328 억		2027094	N	N	65648	N	00	N
80	20230616	120411	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	19890	710	2	3.70	3905209700	199923	46.90	19240	19900	19240	24900	13430	19180	19533.57	3.08	0	38719	20046	19612	19386	18952	18726	19500	18840	329	5735	500	13420	10	1	65763394	13080	185.89	4.85	12	0.30	107.00	4103.00	23500	20220804	-15.36	11750	20230103	69.28	23000	-13.52	20230417	11750	69.28	20230103	23500	-15.36	20220804	11750	69.28	20230103	3.05	Y	225570	500	328 억		2027094	N	N	65648	N	00	N
81	20230616	110133	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	19480	300	2	1.56	2306943820	118617	27.82	19240	19610	19240	24900	13430	19180	19448.68	3.08	0	26085	20046	19612	19386	18952	18726	19500	18840	329	5735	500	13420	10	1	65763394	12811	182.06	4.75	12	0.18	107.00	4103.00	23500	20220804	-17.11	11750	20230103	65.79	23000	-15.30	20230417	11750	65.79	20230103	23500	-17.11	20220804	11750	65.79	20230103	3.05	Y	225570	500	328 억		2027094	N	N	65648	N	00	N
82	20230616	100641	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	19490	310	2	1.62	1571239310	80916	18.98	19240	19550	19240	24900	13430	19180	19418.15	3.08	0	26218	20046	19612	19386	18952	18726	19500	18840	329	5735	500	13420	10	1	65763394	12817	182.15	4.75	12	0.12	107.00	4103.00	23500	20220804	-17.06	11750	20230103	65.87	23000	-15.26	20230417	11750	65.87	20230103	23500	-17.06	20220804	11750	65.87	20230103	3.05	Y	225570	500	328 억		2027094	N	N	65648	N	00	N
83	20230616	090246	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	19420	240	2	1.25	148567020	7672	1.80	19240	19420	19240	24900	13430	19180	19364.84	3.08	0	3221	20046	19612	19386	18952	18726	19500	18840	329	5735	500	13420	10	1	65763394	12771	181.50	4.73	12	0.01	107.00	4103.00	23500	20220804	-17.36	11750	20230103	65.28	23000	-15.57	20230417	11750	65.28	20230103	23500	-17.36	20220804	11750	65.28	20230103	3.05	Y	225570	500	328 억		2027094	N	N	65648	N	00	N
84	20230615	150151	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	19200	-160	5	-0.83	7639226870	393244	102.41	19280	19820	19190	25150	13560	19360	19426.20	3.06	0	4803	19886	19622	19386	19122	18886	19755	19255	329	5795	500	13550	10	1	65763394	12627	179.44	4.68	12	0.60	107.00	4103.00	23500	20220804	-18.30	11750	20230103	63.40	23000	-16.52	20230417	11750	63.40	20230103	23500	-18.30	20220804	11750	63.40	20230103	3.08	Y	225570	500	328 억		2014471	N	N	43905	N	00	N
85	20230615	140714	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	19200	-160	5	-0.83	6556187550	336862	87.73	19280	19820	19200	25150	13560	19360	19462.58	3.06	0	631	19886	19622	19386	19122	18886	19755	19255	329	5795	500	13550	10	1	65763394	12627	179.44	4.68	12	0.51	107.00	4103.00	23500	20220804	-18.30	11750	20230103	63.40	23000	-16.52	20230417	11750	63.40	20230103	23500	-18.30	20220804	11750	63.40	20230103	3.08	Y	225570	500	328 억		2014471	N	N	43905	N	00	N
86	20230615	130700	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	19290	-70	5	-0.36	5465522440	280201	72.97	19280	19820	19250	25150	13560	19360	19505.80	3.06	0	4551	19886	19622	19386	19122	18886	19755	19255	329	5795	500	13550	10	1	65763394	12686	180.28	4.70	12	0.43	107.00	4103.00	23500	20220804	-17.91	11750	20230103	64.17	23000	-16.13	20230417	11750	64.17	20230103	23500	-17.91	20220804	11750	64.17	20230103	3.08	Y	225570	500	328 억		2014471	N	N	43905	N	00	N
87	20230615	120529	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	19360	0	3	0.00	4878479370	249809	65.06	19280	19820	19250	25150	13560	19360	19528.94	3.06	0	11762	19886	19622	19386	19122	18886	19755	19255	329	5795	500	13550	10	1	65763394	12732	180.93	4.72	12	0.38	107.00	4103.00	23500	20220804	-17.62	11750	20230103	64.77	23000	-15.83	20230417	11750	64.77	20230103	23500	-17.62	20220804	11750	64.77	20230103	3.08	Y	225570	500	328 억		2014471	N	N	43905	N	00	N
88	20230615	110454	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	19280	-80	5	-0.41	4137082210	211408	55.06	19280	19820	19280	25150	13560	19360	19569.33	3.06	0	14673	19886	19622	19386	19122	18886	19755	19255	329	5795	500	13550	10	1	65763394	12679	180.19	4.70	12	0.32	107.00	4103.00	23500	20220804	-17.96	11750	20230103	64.09	23000	-16.17	20230417	11750	64.09	20230103	23500	-17.96	20220804	11750	64.09	20230103	3.08	Y	225570	500	328 억		2014471	N	N	43905	N	00	N
89	20230611	184705	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	20650	300	2	1.47	5895479300	287682	94.36	20550	20700	20200	26450	14250	20350	20491.43	3.26	23899	34576	21050	20700	20400	20050	19750	20875	20225	329	6100	500	14240	50	1	65761094	13580	192.99	5.03	12	0.44	107.00	4103.00	25750	20220608	-19.81	11750	20230103	75.74	23000	-10.22	20230417	11750	75.74	20230103	25050	-17.56	20220609	11750	75.74	20230103	2.90	Y	225570	500	328 억		2141753	N	N	21061	N	00	N