KissMeData/225570/price/prices-20230701.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	20230731	160956	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21500	750	2	3.61	15151556550	717052	140.27	21000	21550	20400	26950	14550	20750	21129.79	3.66	0	-87375	21476	21112	20486	20122	19496	21295	20305	329	6200	500	14520	50	1	65766270	14140	200.93	5.24	12	1.09	107.00	4103.00	25200	20230626	-14.68	11750	20230103	82.98	25200	-14.68	20230626	11750	82.98	20230103	25200	-14.68	20230626	11750	82.98	20230103	3.27	Y	225570	500	328 억		2406093	N	N	41493	N	00	N
3	20230731	150956	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21450	700	2	3.37	13642870100	646870	126.54	21000	21550	20400	26950	14550	20750	21090.62	3.66	0	-64309	21476	21112	20486	20122	19496	21295	20305	329	6200	500	14520	50	1	65766270	14107	200.47	5.23	12	0.98	107.00	4103.00	25200	20230626	-14.88	11750	20230103	82.55	25200	-14.88	20230626	11750	82.55	20230103	25200	-14.88	20230626	11750	82.55	20230103	3.27	Y	225570	500	328 억		2406093	N	N	27394	N	00	N
4	20230731	141001	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21400	650	2	3.13	9748427300	465297	91.02	21000	21550	20400	26950	14550	20750	20951.00	3.66	0	-22784	21476	21112	20486	20122	19496	21295	20305	329	6200	500	14520	50	1	65766270	14074	200.00	5.22	12	0.71	107.00	4103.00	25200	20230626	-15.08	11750	20230103	82.13	25200	-15.08	20230626	11750	82.13	20230103	25200	-15.08	20230626	11750	82.13	20230103	3.27	Y	225570	500	328 억		2406093	N	N	27394	N	00	N
5	20230731	131001	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21000	250	2	1.20	6679306700	321635	62.92	21000	21250	20400	26950	14550	20750	20766.73	3.66	0	1529	21476	21112	20486	20122	19496	21295	20305	329	6200	500	14520	50	1	65766270	13811	196.26	5.12	12	0.49	107.00	4103.00	25200	20230626	-16.67	11750	20230103	78.72	25200	-16.67	20230626	11750	78.72	20230103	25200	-16.67	20230626	11750	78.72	20230103	3.27	Y	225570	500	328 억		2406093	N	N	27394	N	00	N
6	20230731	121009	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20800	50	2	0.24	5011722550	242231	47.38	21000	21050	20400	26950	14550	20750	20689.84	3.66	0	750	21476	21112	20486	20122	19496	21295	20305	329	6200	500	14520	50	1	65766270	13679	194.39	5.07	12	0.37	107.00	4103.00	25200	20230626	-17.46	11750	20230103	77.02	25200	-17.46	20230626	11750	77.02	20230103	25200	-17.46	20230626	11750	77.02	20230103	3.27	Y	225570	500	328 억		2406093	N	N	27394	N	00	N
7	20230731	111012	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20600	-150	5	-0.72	3881959500	187848	36.75	21000	21050	20400	26950	14550	20750	20665.41	3.66	0	-8330	21476	21112	20486	20122	19496	21295	20305	329	6200	500	14520	50	1	65766270	13548	192.52	5.02	12	0.29	107.00	4103.00	25200	20230626	-18.25	11750	20230103	75.32	25200	-18.25	20230626	11750	75.32	20230103	25200	-18.25	20230626	11750	75.32	20230103	3.27	Y	225570	500	328 억		2406093	N	N	27394	N	00	N
8	20230731	101008	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20600	-150	5	-0.72	2845233750	137598	26.92	21000	21050	20400	26950	14550	20750	20677.85	3.66	0	-19673	21476	21112	20486	20122	19496	21295	20305	329	6200	500	14520	50	1	65766270	13548	192.52	5.02	12	0.21	107.00	4103.00	25200	20230626	-18.25	11750	20230103	75.32	25200	-18.25	20230626	11750	75.32	20230103	25200	-18.25	20230626	11750	75.32	20230103	3.27	Y	225570	500	328 억		2406093	N	N	27394	N	00	N
9	20230731	090957	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20850	100	2	0.48	261579800	12472	2.44	21000	21050	20800	26950	14550	20750	20974.26	3.66	0	-15016	21476	21112	20486	20122	19496	21295	20305	329	6200	500	14520	50	1	65766270	13712	194.86	5.08	12	0.02	107.00	4103.00	25200	20230626	-17.26	11750	20230103	77.45	25200	-17.26	20230626	11750	77.45	20230103	25200	-17.26	20230626	11750	77.45	20230103	3.27	Y	225570	500	328 억		2406093	N	N	27394	N	00	N
10	20230728	161000	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20750	700	2	3.49	10328774390	506231	105.88	19860	20850	19860	26050	14050	20050	20403.18	3.64	0	72121	20983	20516	20233	19766	19483	20750	20000	329	6000	500	14030	50	1	65766270	13647	193.93	5.06	12	0.77	107.00	4103.00	25200	20230626	-17.66	11750	20230103	76.60	25200	-17.66	20230626	11750	76.60	20230103	25200	-17.66	20230626	11750	76.60	20230103	3.25	Y	225570	500	328 억		2394336	N	N	27394	N	00	N
11	20230728	150958	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20750	700	2	3.49	9729536240	477350	99.84	19860	20850	19860	26050	14050	20050	20382.81	3.64	0	73895	20983	20516	20233	19766	19483	20750	20000	329	6000	500	14030	50	1	65766270	13647	193.93	5.06	12	0.73	107.00	4103.00	25200	20230626	-17.66	11750	20230103	76.60	25200	-17.66	20230626	11750	76.60	20230103	25200	-17.66	20230626	11750	76.60	20230103	3.25	Y	225570	500	328 억		2394336	N	N	34105	N	00	N
12	20230728	140956	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20750	700	2	3.49	8590207140	422375	88.34	19860	20850	19860	26050	14050	20050	20338.27	3.64	0	73809	20983	20516	20233	19766	19483	20750	20000	329	6000	500	14030	50	1	65766270	13647	193.93	5.06	12	0.64	107.00	4103.00	25200	20230626	-17.66	11750	20230103	76.60	25200	-17.66	20230626	11750	76.60	20230103	25200	-17.66	20230626	11750	76.60	20230103	3.25	Y	225570	500	328 억		2394336	N	N	34105	N	00	N
13	20230728	130959	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20350	300	2	1.50	5663295890	280529	58.67	19860	20450	19860	26050	14050	20050	20188.21	3.64	0	69704	20983	20516	20233	19766	19483	20750	20000	329	6000	500	14030	50	1	65766270	13383	190.19	4.96	12	0.43	107.00	4103.00	25200	20230626	-19.25	11750	20230103	73.19	25200	-19.25	20230626	11750	73.19	20230103	25200	-19.25	20230626	11750	73.19	20230103	3.25	Y	225570	500	328 억		2394336	N	N	34105	N	00	N
14	20230728	120957	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20250	200	2	1.00	4787725140	237435	49.66	19860	20450	19860	26050	14050	20050	20164.65	3.64	0	53178	20983	20516	20233	19766	19483	20750	20000	329	6000	500	14030	50	1	65766270	13318	189.25	4.94	12	0.36	107.00	4103.00	25200	20230626	-19.64	11750	20230103	72.34	25200	-19.64	20230626	11750	72.34	20230103	25200	-19.64	20230626	11750	72.34	20230103	3.25	Y	225570	500	328 억		2394336	N	N	34105	N	00	N
15	20230728	111004	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20350	300	2	1.50	4250466440	210962	44.12	19860	20450	19860	26050	14050	20050	20148.29	3.64	0	37687	20983	20516	20233	19766	19483	20750	20000	329	6000	500	14030	50	1	65766270	13383	190.19	4.96	12	0.32	107.00	4103.00	25200	20230626	-19.25	11750	20230103	73.19	25200	-19.25	20230626	11750	73.19	20230103	25200	-19.25	20230626	11750	73.19	20230103	3.25	Y	225570	500	328 억		2394336	N	N	34105	N	00	N
16	20230728	100953	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	19970	-80	5	-0.40	2532543270	126032	26.36	19860	20350	19860	26050	14050	20050	20094.66	3.64	0	3575	20983	20516	20233	19766	19483	20750	20000	329	6000	500	14030	10	1	65766270	13134	186.64	4.87	12	0.19	107.00	4103.00	25200	20230626	-20.75	11750	20230103	69.96	25200	-20.75	20230626	11750	69.96	20230103	25200	-20.75	20230626	11750	69.96	20230103	3.25	Y	225570	500	328 억		2394336	N	N	34105	N	00	N
17	20230728	091003	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20100	50	2	0.25	1039163560	51630	10.80	19860	20350	19860	26050	14050	20050	20128.02	3.64	0	10703	20983	20516	20233	19766	19483	20750	20000	329	6000	500	14030	50	1	65766270	13219	187.85	4.90	12	0.08	107.00	4103.00	25200	20230626	-20.24	11750	20230103	71.06	25200	-20.24	20230626	11750	71.06	20230103	25200	-20.24	20230626	11750	71.06	20230103	3.25	Y	225570	500	328 억		2394336	N	N	34105	N	00	N
18	20230727	160954	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20050	180	2	0.91	9504508920	469009	52.97	19960	20700	19950	25800	13910	19870	20265.88	3.74	-38464	12606	21256	20562	20206	19512	19156	20385	19335	329	5945	500	13900	50	1	65766270	13186	187.38	4.89	12	0.71	107.00	4103.00	25200	20230626	-20.44	11750	20230103	70.64	25200	-20.44	20230626	11750	70.64	20230103	25200	-20.44	20230626	11750	70.64	20230103	3.28	Y	225570	500	328 억		2458204	N	N	34105	N	00	N
19	20230727	150954	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20200	330	2	1.66	8600893220	423972	47.88	19960	20700	19950	25800	13910	19870	20286.47	3.74	-38464	11246	21256	20562	20206	19512	19156	20385	19335	329	5945	500	13900	50	1	65766270	13285	188.79	4.92	12	0.64	107.00	4103.00	25200	20230626	-19.84	11750	20230103	71.91	25200	-19.84	20230626	11750	71.91	20230103	25200	-19.84	20230626	11750	71.91	20230103	3.28	Y	225570	500	328 억		2458204	N	N	63622	N	00	N
20	20230727	140950	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20150	280	2	1.41	7655522870	377015	42.58	19960	20700	19950	25800	13910	19870	20305.62	3.74	-38464	22478	21256	20562	20206	19512	19156	20385	19335	329	5945	500	13900	50	1	65766270	13252	188.32	4.91	12	0.57	107.00	4103.00	25200	20230626	-20.04	11750	20230103	71.49	25200	-20.04	20230626	11750	71.49	20230103	25200	-20.04	20230626	11750	71.49	20230103	3.28	Y	225570	500	328 억		2458204	N	N	63622	N	00	N
21	20230727	130948	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20250	380	2	1.91	6921729170	340664	38.47	19960	20700	19950	25800	13910	19870	20318.35	3.74	-38464	23830	21256	20562	20206	19512	19156	20385	19335	329	5945	500	13900	50	1	65766270	13318	189.25	4.94	12	0.52	107.00	4103.00	25200	20230626	-19.64	11750	20230103	72.34	25200	-19.64	20230626	11750	72.34	20230103	25200	-19.64	20230626	11750	72.34	20230103	3.28	Y	225570	500	328 억		2458204	N	N	63622	N	00	N
22	20230727	120953	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20100	230	2	1.16	6134954320	301698	34.07	19960	20700	19950	25800	13910	19870	20334.75	3.74	-38464	23366	21256	20562	20206	19512	19156	20385	19335	329	5945	500	13900	50	1	65766270	13219	187.85	4.90	12	0.46	107.00	4103.00	25200	20230626	-20.24	11750	20230103	71.06	25200	-20.24	20230626	11750	71.06	20230103	25200	-20.24	20230626	11750	71.06	20230103	3.28	Y	225570	500	328 억		2458204	N	N	63622	N	00	N
23	20230727	110955	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20200	330	2	1.66	5298466720	260200	29.38	19960	20700	19950	25800	13910	19870	20363.05	3.74	-38464	27569	21256	20562	20206	19512	19156	20385	19335	329	5945	500	13900	50	1	65766270	13285	188.79	4.92	12	0.40	107.00	4103.00	25200	20230626	-19.84	11750	20230103	71.91	25200	-19.84	20230626	11750	71.91	20230103	25200	-19.84	20230626	11750	71.91	20230103	3.28	Y	225570	500	328 억		2458204	N	N	63622	N	00	N
24	20230727	100952	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20300	430	2	2.16	3604565620	177128	20.00	19960	20650	19950	25800	13910	19870	20350.06	3.74	-38464	14875	21256	20562	20206	19512	19156	20385	19335	329	5945	500	13900	50	1	65766270	13351	189.72	4.95	12	0.27	107.00	4103.00	25200	20230626	-19.44	11750	20230103	72.77	25200	-19.44	20230626	11750	72.77	20230103	25200	-19.44	20230626	11750	72.77	20230103	3.28	Y	225570	500	328 억		2458204	N	N	63622	N	00	N
25	20230727	090949	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20300	430	2	2.16	1107048170	54767	6.18	19960	20400	19950	25800	13910	19870	20213.78	3.74	-38464	12538	21256	20562	20206	19512	19156	20385	19335	329	5945	500	13900	50	1	65766270	13351	189.72	4.95	12	0.08	107.00	4103.00	25200	20230626	-19.44	11750	20230103	72.77	25200	-19.44	20230626	11750	72.77	20230103	25200	-19.44	20230626	11750	72.77	20230103	3.28	Y	225570	500	328 억		2458204	N	N	63622	N	00	N
26	20230726	160948	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	19870	-1030	5	-4.93	17574889370	873994	108.50	20900	20900	19850	27150	14650	20900	20108.86	3.80	0	-49397	22040	21470	20730	20160	19420	21755	20445	329	6250	500	14630	10	1	65766270	13068	185.70	4.84	12	1.33	107.00	4103.00	25200	20230626	-21.15	11750	20230103	69.11	25200	-21.15	20230626	11750	69.11	20230103	25200	-21.15	20230626	11750	69.11	20230103	3.26	Y	225570	500	328 억		2496668	N	N	63622	N	00	N
27	20230726	150953	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	19940	-960	5	-4.59	16124959600	801110	99.45	20900	20900	19850	27150	14650	20900	20128.18	3.80	0	-31796	22040	21470	20730	20160	19420	21755	20445	329	6250	500	14630	10	1	65766270	13114	186.36	4.86	12	1.22	107.00	4103.00	25200	20230626	-20.87	11750	20230103	69.70	25200	-20.87	20230626	11750	69.70	20230103	25200	-20.87	20230626	11750	69.70	20230103	3.26	Y	225570	500	328 억		2496668	N	N	47135	N	00	N
28	20230726	140947	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	19930	-970	5	-4.64	14023154250	696207	86.43	20900	20900	19850	27150	14650	20900	20142.12	3.80	0	-22208	22040	21470	20730	20160	19420	21755	20445	329	6250	500	14630	10	1	65766270	13107	186.26	4.86	12	1.06	107.00	4103.00	25200	20230626	-20.91	11750	20230103	69.62	25200	-20.91	20230626	11750	69.62	20230103	25200	-20.91	20230626	11750	69.62	20230103	3.26	Y	225570	500	328 억		2496668	N	N	47135	N	00	N
29	20230726	130943	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	19960	-940	5	-4.50	10625271080	527289	65.46	20900	20900	19850	27150	14650	20900	20150.62	3.80	0	7103	22040	21470	20730	20160	19420	21755	20445	329	6250	500	14630	10	1	65766270	13127	186.54	4.86	12	0.80	107.00	4103.00	25200	20230626	-20.79	11750	20230103	69.87	25200	-20.79	20230626	11750	69.87	20230103	25200	-20.79	20230626	11750	69.87	20230103	3.26	Y	225570	500	328 억		2496668	N	N	47135	N	00	N
30	20230726	120947	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20150	-750	5	-3.59	9413057780	466976	57.97	20900	20900	19850	27150	14650	20900	20157.32	3.80	0	-12729	22040	21470	20730	20160	19420	21755	20445	329	6250	500	14630	50	1	65766270	13252	188.32	4.91	12	0.71	107.00	4103.00	25200	20230626	-20.04	11750	20230103	71.49	25200	-20.04	20230626	11750	71.49	20230103	25200	-20.04	20230626	11750	71.49	20230103	3.26	Y	225570	500	328 억		2496668	N	N	47135	N	00	N
31	20230726	110941	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	19920	-980	5	-4.69	8399672890	416371	51.69	20900	20900	19850	27150	14650	20900	20173.36	3.80	0	-18989	22040	21470	20730	20160	19420	21755	20445	329	6250	500	14630	10	1	65766270	13101	186.17	4.85	12	0.63	107.00	4103.00	25200	20230626	-20.95	11750	20230103	69.53	25200	-20.95	20230626	11750	69.53	20230103	25200	-20.95	20230626	11750	69.53	20230103	3.26	Y	225570	500	328 억		2496668	N	N	47135	N	00	N
32	20230726	100950	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20200	-700	5	-3.35	4545214600	224057	27.82	20900	20900	20050	27150	14650	20900	20285.71	3.80	0	26719	22040	21470	20730	20160	19420	21755	20445	329	6250	500	14630	50	1	65766270	13285	188.79	4.92	12	0.34	107.00	4103.00	25200	20230626	-19.84	11750	20230103	71.91	25200	-19.84	20230626	11750	71.91	20230103	25200	-19.84	20230626	11750	71.91	20230103	3.26	Y	225570	500	328 억		2496668	N	N	47135	N	00	N
33	20230726	090943	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20300	-600	5	-2.87	1772558300	86879	10.79	20900	20900	20050	27150	14650	20900	20402.06	3.80	0	-2053	22040	21470	20730	20160	19420	21755	20445	329	6250	500	14630	50	1	65766270	13351	189.72	4.95	12	0.13	107.00	4103.00	25200	20230626	-19.44	11750	20230103	72.77	25200	-19.44	20230626	11750	72.77	20230103	25200	-19.44	20230626	11750	72.77	20230103	3.26	Y	225570	500	328 억		2496668	N	N	47135	N	00	N
34	20230725	160940	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20900	800	2	3.98	16710251290	803324	92.51	20350	21300	19990	26100	14100	20100	20801.75	3.82	0	-4690	21320	20710	20240	19630	19160	20475	19395	329	6000	500	14070	50	1	65766270	13745	195.33	5.09	12	1.22	107.00	4103.00	25200	20230626	-17.06	11750	20230103	77.87	25200	-17.06	20230626	11750	77.87	20230103	25200	-17.06	20230626	11750	77.87	20230103	3.22	Y	225570	500	328 억		2512743	N	N	47135	N	00	N
35	20230725	150930	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20950	850	2	4.23	16199550490	778903	89.70	20350	21300	19990	26100	14100	20100	20798.36	3.82	0	2286	21320	20710	20240	19630	19160	20475	19395	329	6000	500	14070	50	1	65766270	13778	195.79	5.11	12	1.18	107.00	4103.00	25200	20230626	-16.87	11750	20230103	78.30	25200	-16.87	20230626	11750	78.30	20230103	25200	-16.87	20230626	11750	78.30	20230103	3.22	Y	225570	500	328 억		2512743	N	N	22465	N	00	N
36	20230725	140928	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20850	750	2	3.73	13952822540	671402	77.32	20350	21300	19990	26100	14100	20100	20782.14	3.82	0	15684	21320	20710	20240	19630	19160	20475	19395	329	6000	500	14070	50	1	65766270	13712	194.86	5.08	12	1.02	107.00	4103.00	25200	20230626	-17.26	11750	20230103	77.45	25200	-17.26	20230626	11750	77.45	20230103	25200	-17.26	20230626	11750	77.45	20230103	3.22	Y	225570	500	328 억		2512743	N	N	22465	N	00	N
37	20230725	130939	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20850	750	2	3.73	13025224240	626789	72.18	20350	21300	19990	26100	14100	20100	20781.42	3.82	0	9427	21320	20710	20240	19630	19160	20475	19395	329	6000	500	14070	50	1	65766270	13712	194.86	5.08	12	0.95	107.00	4103.00	25200	20230626	-17.26	11750	20230103	77.45	25200	-17.26	20230626	11750	77.45	20230103	25200	-17.26	20230626	11750	77.45	20230103	3.22	Y	225570	500	328 억		2512743	N	N	22465	N	00	N
38	20230725	120938	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20850	750	2	3.73	11809662590	568287	65.44	20350	21300	19990	26100	14100	20100	20781.76	3.82	0	6218	21320	20710	20240	19630	19160	20475	19395	329	6000	500	14070	50	1	65766270	13712	194.86	5.08	12	0.86	107.00	4103.00	25200	20230626	-17.26	11750	20230103	77.45	25200	-17.26	20230626	11750	77.45	20230103	25200	-17.26	20230626	11750	77.45	20230103	3.22	Y	225570	500	328 억		2512743	N	N	22465	N	00	N
39	20230725	110937	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21000	900	2	4.48	9536349840	459774	52.95	20350	21300	19990	26100	14100	20100	20742.09	3.82	0	-29	21320	20710	20240	19630	19160	20475	19395	329	6000	500	14070	50	1	65766270	13811	196.26	5.12	12	0.70	107.00	4103.00	25200	20230626	-16.67	11750	20230103	78.72	25200	-16.67	20230626	11750	78.72	20230103	25200	-16.67	20230626	11750	78.72	20230103	3.22	Y	225570	500	328 억		2512743	N	N	22465	N	00	N
40	20230725	100936	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21200	1100	2	5.47	5728090240	278333	32.05	20350	21300	19990	26100	14100	20100	20580.86	3.82	0	34665	21320	20710	20240	19630	19160	20475	19395	329	6000	500	14070	50	1	65766270	13942	198.13	5.17	12	0.42	107.00	4103.00	25200	20230626	-15.87	11750	20230103	80.43	25200	-15.87	20230626	11750	80.43	20230103	25200	-15.87	20230626	11750	80.43	20230103	3.22	Y	225570	500	328 억		2512743	N	N	22465	N	00	N
41	20230725	090936	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20350	250	2	1.24	801874450	39269	4.52	20350	20550	20200	26100	14100	20100	20424.21	3.82	0	4542	21320	20710	20240	19630	19160	20475	19395	329	6000	500	14070	50	1	65766270	13383	190.19	4.96	12	0.06	107.00	4103.00	25200	20230626	-19.25	11750	20230103	73.19	25200	-19.25	20230626	11750	73.19	20230103	25200	-19.25	20230626	11750	73.19	20230103	3.22	Y	225570	500	328 억		2512743	N	N	22465	N	00	N
42	20230724	160936	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20100	-1000	5	-4.74	17378841320	861592	291.24	20800	20850	19770	27400	14800	21100	20170.71	3.73	0	-11911	21566	21332	20966	20732	20366	21450	20850	329	6300	500	14770	50	1	65766270	13219	187.85	4.90	12	1.31	107.00	4103.00	25200	20230626	-20.24	11750	20230103	71.06	25200	-20.24	20230626	11750	71.06	20230103	25200	-20.24	20230626	11750	71.06	20230103	3.30	Y	225570	500	328 억		2449870	N	N	22465	N	00	N
43	20230724	150933	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20150	-950	5	-4.50	16912886120	838440	283.41	20800	20850	19770	27400	14800	21100	20171.85	3.73	0	-8945	21566	21332	20966	20732	20366	21450	20850	329	6300	500	14770	50	1	65766270	13252	188.32	4.91	12	1.27	107.00	4103.00	25200	20230626	-20.04	11750	20230103	71.49	25200	-20.04	20230626	11750	71.49	20230103	25200	-20.04	20230626	11750	71.49	20230103	3.30	Y	225570	500	328 억		2449870	N	N	18360	N	00	N
44	20230724	140930	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	19990	-1110	5	-5.26	15110643460	748751	253.10	20800	20850	19770	27400	14800	21100	20181.13	3.73	0	-42691	21566	21332	20966	20732	20366	21450	20850	329	6300	500	14770	10	1	65766270	13147	186.82	4.87	12	1.14	107.00	4103.00	25200	20230626	-20.67	11750	20230103	70.13	25200	-20.67	20230626	11750	70.13	20230103	25200	-20.67	20230626	11750	70.13	20230103	3.30	Y	225570	500	328 억		2449870	N	N	18360	N	00	N
45	20230724	130931	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20000	-1100	5	-5.21	12135969960	599210	202.55	20800	20850	19980	27400	14800	21100	20253.28	3.73	0	-37245	21566	21332	20966	20732	20366	21450	20850	329	6300	500	14770	50	1	65766270	13153	186.92	4.87	12	0.91	107.00	4103.00	25200	20230626	-20.63	11750	20230103	70.21	25200	-20.63	20230626	11750	70.21	20230103	25200	-20.63	20230626	11750	70.21	20230103	3.30	Y	225570	500	328 억		2449870	N	N	18360	N	00	N
46	20230724	120932	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20050	-1050	5	-4.98	10888992780	536886	181.48	20800	20850	19980	27400	14800	21100	20281.76	3.73	0	-55130	21566	21332	20966	20732	20366	21450	20850	329	6300	500	14770	50	1	65766270	13186	187.38	4.89	12	0.82	107.00	4103.00	25200	20230626	-20.44	11750	20230103	70.64	25200	-20.44	20230626	11750	70.64	20230103	25200	-20.44	20230626	11750	70.64	20230103	3.30	Y	225570	500	328 억		2449870	N	N	18360	N	00	N
47	20230724	110937	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	19990	-1110	5	-5.26	8867967550	436040	147.39	20800	20850	19990	27400	14800	21100	20337.51	3.73	0	-69160	21566	21332	20966	20732	20366	21450	20850	329	6300	500	14770	10	1	65766270	13147	186.82	4.87	12	0.66	107.00	4103.00	25200	20230626	-20.67	11750	20230103	70.13	25200	-20.67	20230626	11750	70.13	20230103	25200	-20.67	20230626	11750	70.13	20230103	3.30	Y	225570	500	328 억		2449870	N	N	18360	N	00	N
48	20230724	100928	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20300	-800	5	-3.79	4291487850	208316	70.42	20800	20850	20300	27400	14800	21100	20600.86	3.73	0	-17716	21566	21332	20966	20732	20366	21450	20850	329	6300	500	14770	50	1	65766270	13351	189.72	4.95	12	0.32	107.00	4103.00	25200	20230626	-19.44	11750	20230103	72.77	25200	-19.44	20230626	11750	72.77	20230103	25200	-19.44	20230626	11750	72.77	20230103	3.30	Y	225570	500	328 억		2449870	N	N	18360	N	00	N
49	20230724	090933	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20650	-450	5	-2.13	1137583900	54924	18.57	20800	20850	20600	27400	14800	21100	20711.96	3.73	0	-21274	21566	21332	20966	20732	20366	21450	20850	329	6300	500	14770	50	1	65766270	13581	192.99	5.03	12	0.08	107.00	4103.00	25200	20230626	-18.06	11750	20230103	75.74	25200	-18.06	20230626	11750	75.74	20230103	25200	-18.06	20230626	11750	75.74	20230103	3.30	Y	225570	500	328 억		2449870	N	N	18360	N	00	N
50	20230721	160923	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21100	-100	5	-0.47	6124663450	292834	43.50	21000	21200	20600	27550	14850	21200	20914.27	3.80	0	-50158	22266	21732	21016	20482	19766	22000	20750	329	6350	500	14840	50	1	65766270	13877	197.20	5.14	12	0.45	107.00	4103.00	25200	20230626	-16.27	11750	20230103	79.57	25200	-16.27	20230626	11750	79.57	20230103	25200	-16.27	20230626	11750	79.57	20230103	3.29	Y	225570	500	328 억		2496121	N	N	18360	N	00	N
51	20230721	150925	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21000	-200	5	-0.94	5406097300	258700	38.43	21000	21200	20600	27550	14850	21200	20897.02	3.80	0	-44069	22266	21732	21016	20482	19766	22000	20750	329	6350	500	14840	50	1	65766270	13811	196.26	5.12	12	0.39	107.00	4103.00	25200	20230626	-16.67	11750	20230103	78.72	25200	-16.67	20230626	11750	78.72	20230103	25200	-16.67	20230626	11750	78.72	20230103	3.29	Y	225570	500	328 억		2496121	N	N	26495	N	00	N
52	20230721	140922	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21000	-200	5	-0.94	4798298600	229707	34.12	21000	21200	20600	27550	14850	21200	20888.61	3.80	0	-40834	22266	21732	21016	20482	19766	22000	20750	329	6350	500	14840	50	1	65766270	13811	196.26	5.12	12	0.35	107.00	4103.00	25200	20230626	-16.67	11750	20230103	78.72	25200	-16.67	20230626	11750	78.72	20230103	25200	-16.67	20230626	11750	78.72	20230103	3.29	Y	225570	500	328 억		2496121	N	N	26495	N	00	N
53	20230721	130925	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20950	-250	5	-1.18	4332775050	207482	30.82	21000	21200	20600	27550	14850	21200	20882.46	3.80	0	-39410	22266	21732	21016	20482	19766	22000	20750	329	6350	500	14840	50	1	65766270	13778	195.79	5.11	12	0.32	107.00	4103.00	25200	20230626	-16.87	11750	20230103	78.30	25200	-16.87	20230626	11750	78.30	20230103	25200	-16.87	20230626	11750	78.30	20230103	3.29	Y	225570	500	328 억		2496121	N	N	26495	N	00	N
54	20230721	120937	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21050	-150	5	-0.71	3527109450	169144	25.12	21000	21200	20600	27550	14850	21200	20852.44	3.80	0	-26080	22266	21732	21016	20482	19766	22000	20750	329	6350	500	14840	50	1	65766270	13844	196.73	5.13	12	0.26	107.00	4103.00	25200	20230626	-16.47	11750	20230103	79.15	25200	-16.47	20230626	11750	79.15	20230103	25200	-16.47	20230626	11750	79.15	20230103	3.29	Y	225570	500	328 억		2496121	N	N	26495	N	00	N
55	20230721	110932	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21100	-100	5	-0.47	2815842950	135379	20.11	21000	21100	20600	27550	14850	21200	20799.33	3.80	0	-12227	22266	21732	21016	20482	19766	22000	20750	329	6350	500	14840	50	1	65766270	13877	197.20	5.14	12	0.21	107.00	4103.00	25200	20230626	-16.27	11750	20230103	79.57	25200	-16.27	20230626	11750	79.57	20230103	25200	-16.27	20230626	11750	79.57	20230103	3.29	Y	225570	500	328 억		2496121	N	N	26495	N	00	N
56	20230721	100931	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20750	-450	5	-2.12	1928912300	92769	13.78	21000	21100	20600	27550	14850	21200	20792.08	3.80	0	-15224	22266	21732	21016	20482	19766	22000	20750	329	6350	500	14840	50	1	65766270	13647	193.93	5.06	12	0.14	107.00	4103.00	25200	20230626	-17.66	11750	20230103	76.60	25200	-17.66	20230626	11750	76.60	20230103	25200	-17.66	20230626	11750	76.60	20230103	3.29	Y	225570	500	328 억		2496121	N	N	26495	N	00	N
57	20230721	090929	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20750	-450	5	-2.12	566738250	27199	4.04	21000	21100	20650	27550	14850	21200	20835.04	3.80	0	-2617	22266	21732	21016	20482	19766	22000	20750	329	6350	500	14840	50	1	65766270	13647	193.93	5.06	12	0.04	107.00	4103.00	25200	20230626	-17.66	11750	20230103	76.60	25200	-17.66	20230626	11750	76.60	20230103	25200	-17.66	20230626	11750	76.60	20230103	3.29	Y	225570	500	328 억		2496121	N	N	26495	N	00	N
58	20230720	160920	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21200	700	2	3.41	14077762450	668461	83.17	20500	21550	20300	26650	14350	20500	21059.89	3.69	0	73453	22000	21250	20800	20050	19600	21025	19825	329	6150	500	14350	50	1	65766270	13942	198.13	5.17	12	1.02	107.00	4103.00	25200	20230626	-15.87	11750	20230103	80.43	25200	-15.87	20230626	11750	80.43	20230103	25200	-15.87	20230626	11750	80.43	20230103	3.25	Y	225570	500	328 억		2429879	N	N	26495	N	00	N
59	20230720	150921	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21250	750	2	3.66	13723620650	651763	81.09	20500	21550	20300	26650	14350	20500	21056.15	3.69	0	77119	22000	21250	20800	20050	19600	21025	19825	329	6150	500	14350	50	1	65766270	13975	198.60	5.18	12	0.99	107.00	4103.00	25200	20230626	-15.67	11750	20230103	80.85	25200	-15.67	20230626	11750	80.85	20230103	25200	-15.67	20230626	11750	80.85	20230103	3.25	Y	225570	500	328 억		2429879	N	N	42569	N	00	N
60	20230720	140919	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20900	400	2	1.95	11256959450	534412	66.49	20500	21550	20300	26650	14350	20500	21064.20	3.69	0	63477	22000	21250	20800	20050	19600	21025	19825	329	6150	500	14350	50	1	65766270	13745	195.33	5.09	12	0.81	107.00	4103.00	25200	20230626	-17.06	11750	20230103	77.87	25200	-17.06	20230626	11750	77.87	20230103	25200	-17.06	20230626	11750	77.87	20230103	3.25	Y	225570	500	328 억		2429879	N	N	42569	N	00	N
61	20230720	130920	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21350	850	2	4.15	9485951850	450480	56.05	20500	21550	20300	26650	14350	20500	21057.43	3.69	0	72680	22000	21250	20800	20050	19600	21025	19825	329	6150	500	14350	50	1	65766270	14041	199.53	5.20	12	0.68	107.00	4103.00	25200	20230626	-15.28	11750	20230103	81.70	25200	-15.28	20230626	11750	81.70	20230103	25200	-15.28	20230626	11750	81.70	20230103	3.25	Y	225570	500	328 억		2429879	N	N	42569	N	00	N
62	20230720	120928	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21400	900	2	4.39	7886234900	375805	46.76	20500	21500	20300	26650	14350	20500	20984.91	3.69	0	52539	22000	21250	20800	20050	19600	21025	19825	329	6150	500	14350	50	1	65766270	14074	200.00	5.22	12	0.57	107.00	4103.00	25200	20230626	-15.08	11750	20230103	82.13	25200	-15.08	20230626	11750	82.13	20230103	25200	-15.08	20230626	11750	82.13	20230103	3.25	Y	225570	500	328 억		2429879	N	N	42569	N	00	N
63	20230720	110925	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21350	850	2	4.15	5701499850	273434	34.02	20500	21350	20300	26650	14350	20500	20851.47	3.69	0	35727	22000	21250	20800	20050	19600	21025	19825	329	6150	500	14350	50	1	65766270	14041	199.53	5.20	12	0.42	107.00	4103.00	25200	20230626	-15.28	11750	20230103	81.70	25200	-15.28	20230626	11750	81.70	20230103	25200	-15.28	20230626	11750	81.70	20230103	3.25	Y	225570	500	328 억		2429879	N	N	42569	N	00	N
64	20230720	100914	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21000	500	2	2.44	3588341200	173492	21.59	20500	21000	20300	26650	14350	20500	20683.04	3.69	0	13235	22000	21250	20800	20050	19600	21025	19825	329	6150	500	14350	50	1	65766270	13811	196.26	5.12	12	0.26	107.00	4103.00	25200	20230626	-16.67	11750	20230103	78.72	25200	-16.67	20230626	11750	78.72	20230103	25200	-16.67	20230626	11750	78.72	20230103	3.25	Y	225570	500	328 억		2429879	N	N	42569	N	00	N
65	20230720	090916	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20350	-150	5	-0.73	472247400	23079	2.87	20500	20600	20300	26650	14350	20500	20462.21	3.69	0	4105	22000	21250	20800	20050	19600	21025	19825	329	6150	500	14350	50	1	65766270	13383	190.19	4.96	12	0.04	107.00	4103.00	25200	20230626	-19.25	11750	20230103	73.19	25200	-19.25	20230626	11750	73.19	20230103	25200	-19.25	20230626	11750	73.19	20230103	3.25	Y	225570	500	328 억		2429879	N	N	42569	N	00	N
66	20230719	160933	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20500	-950	5	-4.43	16560190600	799591	184.42	21450	21550	20350	27850	15050	21450	20711.13	3.66	0	-15852	22316	21882	21516	21082	20716	21700	20900	329	6400	500	15010	50	1	65766270	13482	191.59	5.00	12	1.22	107.00	4103.00	25200	20230626	-18.65	11750	20230103	74.47	25200	-18.65	20230626	11750	74.47	20230103	25200	-18.65	20230626	11750	74.47	20230103	3.25	Y	225570	500	328 억		2405120	N	N	42569	N	00	N
67	20230719	150933	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20600	-850	5	-3.96	15634834300	754490	174.02	21450	21550	20350	27850	15050	21450	20722.39	3.66	0	-33795	22316	21882	21516	21082	20716	21700	20900	329	6400	500	15010	50	1	65766270	13548	192.52	5.02	12	1.15	107.00	4103.00	25200	20230626	-18.25	11750	20230103	75.32	25200	-18.25	20230626	11750	75.32	20230103	25200	-18.25	20230626	11750	75.32	20230103	3.25	Y	225570	500	328 억		2405120	N	N	27941	N	00	N
68	20230719	140935	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20500	-950	5	-4.43	12599839650	606271	139.83	21450	21550	20500	27850	15050	21450	20782.52	3.66	0	-81572	22316	21882	21516	21082	20716	21700	20900	329	6400	500	15010	50	1	65766270	13482	191.59	5.00	12	0.92	107.00	4103.00	25200	20230626	-18.65	11750	20230103	74.47	25200	-18.65	20230626	11750	74.47	20230103	25200	-18.65	20230626	11750	74.47	20230103	3.25	Y	225570	500	328 억		2405120	N	N	27941	N	00	N
69	20230719	130922	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20650	-800	5	-3.73	11118559100	534194	123.21	21450	21550	20500	27850	15050	21450	20813.71	3.66	0	-87627	22316	21882	21516	21082	20716	21700	20900	329	6400	500	15010	50	1	65766270	13581	192.99	5.03	12	0.81	107.00	4103.00	25200	20230626	-18.06	11750	20230103	75.74	25200	-18.06	20230626	11750	75.74	20230103	25200	-18.06	20230626	11750	75.74	20230103	3.25	Y	225570	500	328 억		2405120	N	N	27941	N	00	N
70	20230719	120938	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20750	-700	5	-3.26	10300925950	494520	114.06	21450	21550	20500	27850	15050	21450	20830.15	3.66	0	-87982	22316	21882	21516	21082	20716	21700	20900	329	6400	500	15010	50	1	65766270	13647	193.93	5.06	12	0.75	107.00	4103.00	25200	20230626	-17.66	11750	20230103	76.60	25200	-17.66	20230626	11750	76.60	20230103	25200	-17.66	20230626	11750	76.60	20230103	3.25	Y	225570	500	328 억		2405120	N	N	27941	N	00	N
71	20230719	110935	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20650	-800	5	-3.73	8955734850	429300	99.01	21450	21550	20550	27850	15050	21450	20861.25	3.66	0	-63233	22316	21882	21516	21082	20716	21700	20900	329	6400	500	15010	50	1	65766270	13581	192.99	5.03	12	0.65	107.00	4103.00	25200	20230626	-18.06	11750	20230103	75.74	25200	-18.06	20230626	11750	75.74	20230103	25200	-18.06	20230626	11750	75.74	20230103	3.25	Y	225570	500	328 억		2405120	N	N	27941	N	00	N
72	20230719	100927	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	20850	-600	5	-2.80	7168575600	343153	79.15	21450	21550	20550	27850	15050	21450	20890.32	3.66	0	-64564	22316	21882	21516	21082	20716	21700	20900	329	6400	500	15010	50	1	65766270	13712	194.86	5.08	12	0.52	107.00	4103.00	25200	20230626	-17.26	11750	20230103	77.45	25200	-17.26	20230626	11750	77.45	20230103	25200	-17.26	20230626	11750	77.45	20230103	3.25	Y	225570	500	328 억		2405120	N	N	27941	N	00	N
73	20230719	090927	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21200	-250	5	-1.17	748614800	35073	8.09	21450	21550	21200	27850	15050	21450	21344.48	3.66	0	-9173	22316	21882	21516	21082	20716	21700	20900	329	6400	500	15010	50	1	65766270	13942	198.13	5.17	12	0.05	107.00	4103.00	25200	20230626	-15.87	11750	20230103	80.43	25200	-15.87	20230626	11750	80.43	20230103	25200	-15.87	20230626	11750	80.43	20230103	3.25	Y	225570	500	328 억		2405120	N	N	27941	N	00	N
74	20230718	160926	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21450	50	2	0.23	9243866900	430776	101.03	21500	21950	21150	27800	15000	21400	21458.65	3.65	0	4897	22100	21750	21500	21150	20900	21625	21025	329	6400	500	14980	50	1	65766270	14107	200.47	5.23	12	0.66	107.00	4103.00	25200	20230626	-14.88	11750	20230103	82.55	25200	-14.88	20230626	11750	82.55	20230103	25200	-14.88	20230626	11750	82.55	20230103	3.16	Y	225570	500	328 억		2401611	N	N	27941	N	00	N
75	20230718	150924	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21450	50	2	0.23	8880665450	413842	97.06	21500	21950	21150	27800	15000	21400	21459.07	3.65	0	7544	22100	21750	21500	21150	20900	21625	21025	329	6400	500	14980	50	1	65766270	14107	200.47	5.23	12	0.63	107.00	4103.00	25200	20230626	-14.88	11750	20230103	82.55	25200	-14.88	20230626	11750	82.55	20230103	25200	-14.88	20230626	11750	82.55	20230103	3.16	Y	225570	500	328 억		2401611	N	N	17970	N	00	N
76	20230718	140921	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21400	0	3	0.00	8018097450	373578	87.61	21500	21950	21150	27800	15000	21400	21462.98	3.65	0	-976	22100	21750	21500	21150	20900	21625	21025	329	6400	500	14980	50	1	65766270	14074	200.00	5.22	12	0.57	107.00	4103.00	25200	20230626	-15.08	11750	20230103	82.13	25200	-15.08	20230626	11750	82.13	20230103	25200	-15.08	20230626	11750	82.13	20230103	3.16	Y	225570	500	328 억		2401611	N	N	17970	N	00	N
77	20230718	130922	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21450	50	2	0.23	7289679150	339574	79.64	21500	21950	21150	27800	15000	21400	21467.13	3.65	0	-2870	22100	21750	21500	21150	20900	21625	21025	329	6400	500	14980	50	1	65766270	14107	200.47	5.23	12	0.52	107.00	4103.00	25200	20230626	-14.88	11750	20230103	82.55	25200	-14.88	20230626	11750	82.55	20230103	25200	-14.88	20230626	11750	82.55	20230103	3.16	Y	225570	500	328 억		2401611	N	N	17970	N	00	N
78	20230718	120930	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21400	0	3	0.00	6415318850	298740	70.06	21500	21950	21150	27800	15000	21400	21474.59	3.65	0	-1259	22100	21750	21500	21150	20900	21625	21025	329	6400	500	14980	50	1	65766270	14074	200.00	5.22	12	0.45	107.00	4103.00	25200	20230626	-15.08	11750	20230103	82.13	25200	-15.08	20230626	11750	82.13	20230103	25200	-15.08	20230626	11750	82.13	20230103	3.16	Y	225570	500	328 억		2401611	N	N	17970	N	00	N
79	20230718	110929	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21450	50	2	0.23	5447620600	253520	59.46	21500	21950	21150	27800	15000	21400	21487.93	3.65	0	-13366	22100	21750	21500	21150	20900	21625	21025	329	6400	500	14980	50	1	65766270	14107	200.47	5.23	12	0.39	107.00	4103.00	25200	20230626	-14.88	11750	20230103	82.55	25200	-14.88	20230626	11750	82.55	20230103	25200	-14.88	20230626	11750	82.55	20230103	3.16	Y	225570	500	328 억		2401611	N	N	17970	N	00	N
80	20230718	100922	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21250	-150	5	-0.70	3788127750	175845	41.24	21500	21950	21150	27800	15000	21400	21542.43	3.65	0	-12524	22100	21750	21500	21150	20900	21625	21025	329	6400	500	14980	50	1	65766270	13975	198.60	5.18	12	0.27	107.00	4103.00	25200	20230626	-15.67	11750	20230103	80.85	25200	-15.67	20230626	11750	80.85	20230103	25200	-15.67	20230626	11750	80.85	20230103	3.16	Y	225570	500	328 억		2401611	N	N	17970	N	00	N
81	20230718	090919	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21700	300	2	1.40	1033237050	47591	11.16	21500	21950	21400	27800	15000	21400	21710.77	3.65	0	3577	22100	21750	21500	21150	20900	21625	21025	329	6400	500	14980	50	1	65766270	14271	202.80	5.29	12	0.07	107.00	4103.00	25200	20230626	-13.89	11750	20230103	84.68	25200	-13.89	20230626	11750	84.68	20230103	25200	-13.89	20230626	11750	84.68	20230103	3.16	Y	225570	500	328 억		2401611	N	N	17970	N	00	N
82	20230717	160921	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21400	-350	5	-1.61	9015623250	420432	66.11	21850	21850	21250	28250	15250	21750	21443.63	3.55	0	11157	22950	22350	21900	21300	20850	22125	21075	329	6500	500	15220	50	1	65766270	14074	200.00	5.22	12	0.64	107.00	4103.00	25200	20230626	-15.08	11750	20230103	82.13	25200	-15.08	20230626	11750	82.13	20230103	25200	-15.08	20230626	11750	82.13	20230103	3.19	Y	225570	500	328 억		2334104	N	N	17970	N	00	N
83	20230717	150917	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21400	-350	5	-1.61	8670481500	404294	63.57	21850	21850	21250	28250	15250	21750	21445.87	3.55	0	9996	22950	22350	21900	21300	20850	22125	21075	329	6500	500	15220	50	1	65766270	14074	200.00	5.22	12	0.61	107.00	4103.00	25200	20230626	-15.08	11750	20230103	82.13	25200	-15.08	20230626	11750	82.13	20230103	25200	-15.08	20230626	11750	82.13	20230103	3.19	Y	225570	500	328 억		2334104	N	N	62543	N	00	N
84	20230717	140920	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21450	-300	5	-1.38	7203574750	335772	52.80	21850	21850	21250	28250	15250	21750	21453.64	3.55	0	19149	22950	22350	21900	21300	20850	22125	21075	329	6500	500	15220	50	1	65766270	14107	200.47	5.23	12	0.51	107.00	4103.00	25200	20230626	-14.88	11750	20230103	82.55	25200	-14.88	20230626	11750	82.55	20230103	25200	-14.88	20230626	11750	82.55	20230103	3.19	Y	225570	500	328 억		2334104	N	N	62543	N	00	N
85	20230717	130911	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21450	-300	5	-1.38	6356151600	296287	46.59	21850	21850	21250	28250	15250	21750	21452.53	3.55	0	28576	22950	22350	21900	21300	20850	22125	21075	329	6500	500	15220	50	1	65766270	14107	200.47	5.23	12	0.45	107.00	4103.00	25200	20230626	-14.88	11750	20230103	82.55	25200	-14.88	20230626	11750	82.55	20230103	25200	-14.88	20230626	11750	82.55	20230103	3.19	Y	225570	500	328 억		2334104	N	N	62543	N	00	N
86	20230717	120922	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21450	-300	5	-1.38	5242543650	244373	38.43	21850	21850	21250	28250	15250	21750	21452.86	3.55	0	25221	22950	22350	21900	21300	20850	22125	21075	329	6500	500	15220	50	1	65766270	14107	200.47	5.23	12	0.37	107.00	4103.00	25200	20230626	-14.88	11750	20230103	82.55	25200	-14.88	20230626	11750	82.55	20230103	25200	-14.88	20230626	11750	82.55	20230103	3.19	Y	225570	500	328 억		2334104	N	N	62543	N	00	N
87	20230717	110913	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21600	-150	5	-0.69	4591561800	214079	33.66	21850	21850	21250	28250	15250	21750	21447.77	3.55	0	17198	22950	22350	21900	21300	20850	22125	21075	329	6500	500	15220	50	1	65766270	14206	201.87	5.26	12	0.33	107.00	4103.00	25200	20230626	-14.29	11750	20230103	83.83	25200	-14.29	20230626	11750	83.83	20230103	25200	-14.29	20230626	11750	83.83	20230103	3.19	Y	225570	500	328 억		2334104	N	N	62543	N	00	N
88	20230717	100913	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21350	-400	5	-1.84	3627361950	169309	26.62	21850	21850	21250	28250	15250	21750	21424.22	3.55	0	-6324	22950	22350	21900	21300	20850	22125	21075	329	6500	500	15220	50	1	65766270	14041	199.53	5.20	12	0.26	107.00	4103.00	25200	20230626	-15.28	11750	20230103	81.70	25200	-15.28	20230626	11750	81.70	20230103	25200	-15.28	20230626	11750	81.70	20230103	3.19	Y	225570	500	328 억		2334104	N	N	62543	N	00	N
89	20230717	090913	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21400	-350	5	-1.61	1069699150	49721	7.82	21850	21850	21350	28250	15250	21750	21513.32	3.55	0	-876	22950	22350	21900	21300	20850	22125	21075	329	6500	500	15220	50	1	65766270	14074	200.00	5.22	12	0.08	107.00	4103.00	25200	20230626	-15.08	11750	20230103	82.13	25200	-15.08	20230626	11750	82.13	20230103	25200	-15.08	20230626	11750	82.13	20230103	3.19	Y	225570	500	328 억		2334104	N	N	62543	N	00	N
90	20230714	160913	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21750	-550	5	-2.47	13758651500	631623	69.74	22350	22500	21450	28950	15650	22300	21783.06	3.67	0	-12902	23300	22800	22250	21750	21200	23050	22000	329	6650	500	15610	50	1	65766270	14304	203.27	5.30	12	0.96	107.00	4103.00	25200	20230626	-13.69	11750	20230103	85.11	25200	-13.69	20230626	11750	85.11	20230103	25200	-13.69	20230626	11750	85.11	20230103	3.15	Y	225570	500	328 억		2412852	N	N	62543	N	00	N
91	20230714	150916	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21700	-600	5	-2.69	13011707250	597206	65.94	22350	22500	21450	28950	15650	22300	21787.64	3.67	0	-17301	23300	22800	22250	21750	21200	23050	22000	329	6650	500	15610	50	1	65766270	14271	202.80	5.29	12	0.91	107.00	4103.00	25200	20230626	-13.89	11750	20230103	84.68	25200	-13.89	20230626	11750	84.68	20230103	25200	-13.89	20230626	11750	84.68	20230103	3.15	Y	225570	500	328 억		2412852	N	N	43590	N	00	N
92	20230714	140921	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21750	-550	5	-2.47	11007067750	504693	55.73	22350	22500	21450	28950	15650	22300	21809.43	3.67	0	-27158	23300	22800	22250	21750	21200	23050	22000	329	6650	500	15610	50	1	65766270	14304	203.27	5.30	12	0.77	107.00	4103.00	25200	20230626	-13.69	11750	20230103	85.11	25200	-13.69	20230626	11750	85.11	20230103	25200	-13.69	20230626	11750	85.11	20230103	3.15	Y	225570	500	328 억		2412852	N	N	43590	N	00	N
93	20230714	130908	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	22000	-300	5	-1.35	9440937550	432997	47.81	22350	22500	21450	28950	15650	22300	21803.70	3.67	0	-46652	23300	22800	22250	21750	21200	23050	22000	329	6650	500	15610	50	1	65766270	14469	205.61	5.36	12	0.66	107.00	4103.00	25200	20230626	-12.70	11750	20230103	87.23	25200	-12.70	20230626	11750	87.23	20230103	25200	-12.70	20230626	11750	87.23	20230103	3.15	Y	225570	500	328 억		2412852	N	N	43590	N	00	N
94	20230714	120908	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21650	-650	5	-2.91	7909480150	362967	40.08	22350	22500	21450	28950	15650	22300	21791.18	3.67	0	-62249	23300	22800	22250	21750	21200	23050	22000	329	6650	500	15610	50	1	65766270	14238	202.34	5.28	12	0.55	107.00	4103.00	25200	20230626	-14.09	11750	20230103	84.26	25200	-14.09	20230626	11750	84.26	20230103	25200	-14.09	20230626	11750	84.26	20230103	3.15	Y	225570	500	328 억		2412852	N	N	43590	N	00	N
95	20230714	110919	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21550	-750	5	-3.36	6472020200	296458	32.73	22350	22500	21450	28950	15650	22300	21831.15	3.67	0	-60943	23300	22800	22250	21750	21200	23050	22000	329	6650	500	15610	50	1	65766270	14173	201.40	5.25	12	0.45	107.00	4103.00	25200	20230626	-14.48	11750	20230103	83.40	25200	-14.48	20230626	11750	83.40	20230103	25200	-14.48	20230626	11750	83.40	20230103	3.15	Y	225570	500	328 억		2412852	N	N	43590	N	00	N
96	20230714	100920	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21650	-650	5	-2.91	4244739350	193397	21.35	22350	22500	21550	28950	15650	22300	21948.32	3.67	0	-35164	23300	22800	22250	21750	21200	23050	22000	329	6650	500	15610	50	1	65766270	14238	202.34	5.28	12	0.29	107.00	4103.00	25200	20230626	-14.09	11750	20230103	84.26	25200	-14.09	20230626	11750	84.26	20230103	25200	-14.09	20230626	11750	84.26	20230103	3.15	Y	225570	500	328 억		2412852	N	N	43590	N	00	N
97	20230714	090915	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	22200	-100	5	-0.45	964396950	43430	4.80	22350	22500	22000	28950	15650	22300	22205.78	3.67	0	-11200	23300	22800	22250	21750	21200	23050	22000	329	6650	500	15610	50	1	65766270	14600	207.48	5.41	12	0.07	107.00	4103.00	25200	20230626	-11.90	11750	20230103	88.94	25200	-11.90	20230626	11750	88.94	20230103	25200	-11.90	20230626	11750	88.94	20230103	3.15	Y	225570	500	328 억		2412852	N	N	43590	N	00	N
98	20230713	160911	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	22300	850	2	3.96	19916390600	895005	139.22	21800	22750	21700	27850	15050	21450	22252.71	3.55	0	92937	22650	22050	21650	21050	20650	21850	20850	329	6400	500	15010	50	1	65766270	14666	208.41	5.44	12	1.36	107.00	4103.00	25200	20230626	-11.51	11750	20230103	89.79	25200	-11.51	20230626	11750	89.79	20230103	25200	-11.51	20230626	11750	89.79	20230103	3.28	Y	225570	500	328 억		2332383	N	N	43590	N	00	N
99	20230713	150906	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	22300	850	2	3.96	19070604300	857022	133.31	21800	22750	21700	27850	15050	21450	22252.18	3.55	0	100066	22650	22050	21650	21050	20650	21850	20850	329	6400	500	15010	50	1	65766270	14666	208.41	5.44	12	1.30	107.00	4103.00	25200	20230626	-11.51	11750	20230103	89.79	25200	-11.51	20230626	11750	89.79	20230103	25200	-11.51	20230626	11750	89.79	20230103	3.28	Y	225570	500	328 억		2332383	N	N	39268	N	00	N
100	20230713	140905	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	22200	750	2	3.50	17458835850	784500	122.03	21800	22750	21700	27850	15050	21450	22254.73	3.55	0	99201	22650	22050	21650	21050	20650	21850	20850	329	6400	500	15010	50	1	65766270	14600	207.48	5.41	12	1.19	107.00	4103.00	25200	20230626	-11.90	11750	20230103	88.94	25200	-11.90	20230626	11750	88.94	20230103	25200	-11.90	20230626	11750	88.94	20230103	3.28	Y	225570	500	328 억		2332383	N	N	39268	N	00	N
101	20230713	130909	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	22000	550	2	2.56	16132709650	724559	112.71	21800	22750	21700	27850	15050	21450	22265.56	3.55	0	75760	22650	22050	21650	21050	20650	21850	20850	329	6400	500	15010	50	1	65766270	14469	205.61	5.36	12	1.10	107.00	4103.00	25200	20230626	-12.70	11750	20230103	87.23	25200	-12.70	20230626	11750	87.23	20230103	25200	-12.70	20230626	11750	87.23	20230103	3.28	Y	225570	500	328 억		2332383	N	N	39268	N	00	N
102	20230713	120905	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	22000	550	2	2.56	15053246300	675359	105.05	21800	22750	21700	27850	15050	21450	22289.25	3.55	0	87514	22650	22050	21650	21050	20650	21850	20850	329	6400	500	15010	50	1	65766270	14469	205.61	5.36	12	1.03	107.00	4103.00	25200	20230626	-12.70	11750	20230103	87.23	25200	-12.70	20230626	11750	87.23	20230103	25200	-12.70	20230626	11750	87.23	20230103	3.28	Y	225570	500	328 억		2332383	N	N	39268	N	00	N
103	20230713	110908	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	22250	800	2	3.73	13227664750	592594	92.18	21800	22750	21700	27850	15050	21450	22321.63	3.55	0	85612	22650	22050	21650	21050	20650	21850	20850	329	6400	500	15010	50	1	65766270	14633	207.94	5.42	12	0.90	107.00	4103.00	25200	20230626	-11.71	11750	20230103	89.36	25200	-11.71	20230626	11750	89.36	20230103	25200	-11.71	20230626	11750	89.36	20230103	3.28	Y	225570	500	328 억		2332383	N	N	39268	N	00	N
104	20230713	100903	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	22650	1200	2	5.59	10192273400	456721	71.04	21800	22750	21700	27850	15050	21450	22316.19	3.55	0	104550	22650	22050	21650	21050	20650	21850	20850	329	6400	500	15010	50	1	65766270	14896	211.68	5.52	12	0.69	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	3.28	Y	225570	500	328 억		2332383	N	N	39268	N	00	N
105	20230713	090903	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	22000	550	2	2.56	2308543050	104847	16.31	21800	22200	21700	27850	15050	21450	22018.21	3.55	0	9640	22650	22050	21650	21050	20650	21850	20850	329	6400	500	15010	50	1	65766270	14469	205.61	5.36	12	0.16	107.00	4103.00	25200	20230626	-12.70	11750	20230103	87.23	25200	-12.70	20230626	11750	87.23	20230103	25200	-12.70	20230626	11750	87.23	20230103	3.28	Y	225570	500	328 억		2332383	N	N	39268	N	00	N
106	20230712	160901	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21450	-400	5	-1.83	13724625200	636503	74.73	21850	22250	21250	28400	15300	21850	21563.04	3.45	0	95526	22650	22250	21600	21200	20550	22450	21400	329	6550	500	15290	50	1	65766270	14107	200.47	5.23	12	0.97	107.00	4103.00	25200	20230626	-14.88	11750	20230103	82.55	25200	-14.88	20230626	11750	82.55	20230103	25200	-14.88	20230626	11750	82.55	20230103	3.14	Y	225570	500	328 억		2271193	N	N	39268	N	00	N
107	20230712	150855	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21400	-450	5	-2.06	12103253100	560969	65.87	21850	22250	21250	28400	15300	21850	21575.62	3.45	0	60478	22650	22250	21600	21200	20550	22450	21400	329	6550	500	15290	50	1	65766270	14074	200.00	5.22	12	0.85	107.00	4103.00	25200	20230626	-15.08	11750	20230103	82.13	25200	-15.08	20230626	11750	82.13	20230103	25200	-15.08	20230626	11750	82.13	20230103	3.14	Y	225570	500	328 억		2271193	N	N	50366	N	00	N
108	20230712	140853	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21300	-550	5	-2.52	9542885200	441008	51.78	21850	22250	21250	28400	15300	21850	21638.80	3.45	0	148	22650	22250	21600	21200	20550	22450	21400	329	6550	500	15290	50	1	65766270	14008	199.07	5.19	12	0.67	107.00	4103.00	25200	20230626	-15.48	11750	20230103	81.28	25200	-15.48	20230626	11750	81.28	20230103	25200	-15.48	20230626	11750	81.28	20230103	3.14	Y	225570	500	328 억		2271193	N	N	50366	N	00	N
109	20230712	130854	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21500	-350	5	-1.60	7795668500	359263	42.18	21850	22250	21300	28400	15300	21850	21699.06	3.45	0	-5816	22650	22250	21600	21200	20550	22450	21400	329	6550	500	15290	50	1	65766270	14140	200.93	5.24	12	0.55	107.00	4103.00	25200	20230626	-14.68	11750	20230103	82.98	25200	-14.68	20230626	11750	82.98	20230103	25200	-14.68	20230626	11750	82.98	20230103	3.14	Y	225570	500	328 억		2271193	N	N	50366	N	00	N
110	20230712	120859	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21450	-400	5	-1.83	7087534050	326301	38.31	21850	22250	21300	28400	15300	21850	21720.85	3.45	0	-3466	22650	22250	21600	21200	20550	22450	21400	329	6550	500	15290	50	1	65766270	14107	200.47	5.23	12	0.50	107.00	4103.00	25200	20230626	-14.88	11750	20230103	82.55	25200	-14.88	20230626	11750	82.55	20230103	25200	-14.88	20230626	11750	82.55	20230103	3.14	Y	225570	500	328 억		2271193	N	N	50366	N	00	N
111	20230712	110858	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21450	-400	5	-1.83	6465652250	297290	34.91	21850	22250	21300	28400	15300	21850	21748.64	3.45	0	-8545	22650	22250	21600	21200	20550	22450	21400	329	6550	500	15290	50	1	65766270	14107	200.47	5.23	12	0.45	107.00	4103.00	25200	20230626	-14.88	11750	20230103	82.55	25200	-14.88	20230626	11750	82.55	20230103	25200	-14.88	20230626	11750	82.55	20230103	3.14	Y	225570	500	328 억		2271193	N	N	50366	N	00	N
112	20230712	100858	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21500	-350	5	-1.60	5033991050	230526	27.07	21850	22250	21350	28400	15300	21850	21836.98	3.45	0	-14300	22650	22250	21600	21200	20550	22450	21400	329	6550	500	15290	50	1	65766270	14140	200.93	5.24	12	0.35	107.00	4103.00	25200	20230626	-14.68	11750	20230103	82.98	25200	-14.68	20230626	11750	82.98	20230103	25200	-14.68	20230626	11750	82.98	20230103	3.14	Y	225570	500	328 억		2271193	N	N	50366	N	00	N
113	20230712	090859	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	22150	300	2	1.37	1385964850	62995	7.40	21850	22200	21850	28400	15300	21850	22001.19	3.45	0	4610	22650	22250	21600	21200	20550	22450	21400	329	6550	500	15290	50	1	65766270	14567	207.01	5.40	12	0.10	107.00	4103.00	25200	20230626	-12.10	11750	20230103	88.51	25200	-12.10	20230626	11750	88.51	20230103	25200	-12.10	20230626	11750	88.51	20230103	3.14	Y	225570	500	328 억		2271193	N	N	50366	N	00	N
114	20230711	160847	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21850	700	2	3.31	18163225700	844663	31.59	21150	22000	20950	27450	14850	21150	21503.68	3.08	0	136489	25016	23082	21966	20032	18916	22525	19475	329	6300	500	14800	50	1	65766270	14370	204.21	5.33	12	1.28	107.00	4103.00	25200	20230626	-13.29	11750	20230103	85.96	25200	-13.29	20230626	11750	85.96	20230103	25200	-13.29	20230626	11750	85.96	20230103	3.12	Y	225570	500	328 억		2027503	N	N	50316	N	00	N
115	20230711	150844	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21850	700	2	3.31	17489734650	813852	30.44	21150	22000	20950	27450	14850	21150	21490.28	3.08	0	134566	25016	23082	21966	20032	18916	22525	19475	329	6300	500	14800	50	1	65766270	14370	204.21	5.33	12	1.24	107.00	4103.00	25200	20230626	-13.29	11750	20230103	85.96	25200	-13.29	20230626	11750	85.96	20230103	25200	-13.29	20230626	11750	85.96	20230103	3.12	Y	225570	500	328 억		2027503	N	N	290876	N	00	N
116	20230711	140838	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21950	800	2	3.78	15817147300	737320	27.58	21150	22000	20950	27450	14850	21150	21452.42	3.08	0	136931	25016	23082	21966	20032	18916	22525	19475	329	6300	500	14800	50	1	65766270	14436	205.14	5.35	12	1.12	107.00	4103.00	25200	20230626	-12.90	11750	20230103	86.81	25200	-12.90	20230626	11750	86.81	20230103	25200	-12.90	20230626	11750	86.81	20230103	3.12	Y	225570	500	328 억		2027503	N	N	290876	N	00	N
117	20230711	130829	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21600	450	2	2.13	13486640700	630626	23.59	21150	21800	20950	27450	14850	21150	21386.31	3.08	0	127650	25016	23082	21966	20032	18916	22525	19475	329	6300	500	14800	50	1	65766270	14206	201.87	5.26	12	0.96	107.00	4103.00	25200	20230626	-14.29	11750	20230103	83.83	25200	-14.29	20230626	11750	83.83	20230103	25200	-14.29	20230626	11750	83.83	20230103	3.12	Y	225570	500	328 억		2027503	N	N	290876	N	00	N
118	20230711	120848	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21600	450	2	2.13	12333204650	577357	21.59	21150	21800	20950	27450	14850	21150	21361.67	3.08	0	113506	25016	23082	21966	20032	18916	22525	19475	329	6300	500	14800	50	1	65766270	14206	201.87	5.26	12	0.88	107.00	4103.00	25200	20230626	-14.29	11750	20230103	83.83	25200	-14.29	20230626	11750	83.83	20230103	25200	-14.29	20230626	11750	83.83	20230103	3.12	Y	225570	500	328 억		2027503	N	N	290876	N	00	N
119	20230711	110854	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21400	250	2	1.18	9457050200	444434	16.62	21150	21650	20950	27450	14850	21150	21279.01	3.08	0	95456	25016	23082	21966	20032	18916	22525	19475	329	6300	500	14800	50	1	65766270	14074	200.00	5.22	12	0.68	107.00	4103.00	25200	20230626	-15.08	11750	20230103	82.13	25200	-15.08	20230626	11750	82.13	20230103	25200	-15.08	20230626	11750	82.13	20230103	3.12	Y	225570	500	328 억		2027503	N	N	290876	N	00	N
120	20230711	100851	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21300	150	2	0.71	7472552950	350963	13.13	21150	21650	20950	27450	14850	21150	21291.77	3.08	0	69535	25016	23082	21966	20032	18916	22525	19475	329	6300	500	14800	50	1	65766270	14008	199.07	5.19	12	0.53	107.00	4103.00	25200	20230626	-15.48	11750	20230103	81.28	25200	-15.48	20230626	11750	81.28	20230103	25200	-15.48	20230626	11750	81.28	20230103	3.12	Y	225570	500	328 억		2027503	N	N	290876	N	00	N
121	20230711	090849	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21050	-100	5	-0.47	1919472350	90812	3.40	21150	21500	20950	27450	14850	21150	21136.70	3.08	0	9656	25016	23082	21966	20032	18916	22525	19475	329	6300	500	14800	50	1	65766270	13844	196.73	5.13	12	0.14	107.00	4103.00	25200	20230626	-16.47	11750	20230103	79.15	25200	-16.47	20230626	11750	79.15	20230103	25200	-16.47	20230626	11750	79.15	20230103	3.12	Y	225570	500	328 억		2027503	N	N	290876	N	00	N
122	20230710	160841	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21150	-700	5	-3.20	59404881250	2662575	591.86	23450	23900	20850	28400	15300	21850	22311.72	3.76	0	-448210	22716	22282	21816	21382	20916	22050	21150	329	6550	500	15290	50	1	65766270	13910	197.66	5.15	12	4.05	107.00	4103.00	25200	20230626	-16.07	11750	20230103	80.00	25200	-16.07	20230626	11750	80.00	20230103	25200	-16.07	20230626	11750	80.00	20230103	3.01	Y	225570	500	328 억		2475419	N	N	290876	N	00	N
123	20230710	150843	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21100	-750	5	-3.43	57586668400	2576282	572.68	23450	23900	20850	28400	15300	21850	22352.63	3.76	0	-449778	22716	22282	21816	21382	20916	22050	21150	329	6550	500	15290	50	1	65766270	13877	197.20	5.14	12	3.92	107.00	4103.00	25200	20230626	-16.27	11750	20230103	79.57	25200	-16.27	20230626	11750	79.57	20230103	25200	-16.27	20230626	11750	79.57	20230103	3.01	Y	225570	500	328 억		2475419	N	N	62456	N	00	N
124	20230710	140835	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21200	-650	5	-2.97	52097159000	2315594	514.73	23450	23900	21100	28400	15300	21850	22498.40	3.76	0	-433508	22716	22282	21816	21382	20916	22050	21150	329	6550	500	15290	50	1	65766270	13942	198.13	5.17	12	3.52	107.00	4103.00	25200	20230626	-15.87	11750	20230103	80.43	25200	-15.87	20230626	11750	80.43	20230103	25200	-15.87	20230626	11750	80.43	20230103	3.01	Y	225570	500	328 억		2475419	N	N	62456	N	00	N
125	20230710	130824	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21750	-100	5	-0.46	44895381900	1977740	439.63	23450	23900	21250	28400	15300	21850	22700.35	3.76	0	-378749	22716	22282	21816	21382	20916	22050	21150	329	6550	500	15290	50	1	65766270	14304	203.27	5.30	12	3.01	107.00	4103.00	25200	20230626	-13.69	11750	20230103	85.11	25200	-13.69	20230626	11750	85.11	20230103	25200	-13.69	20230626	11750	85.11	20230103	3.01	Y	225570	500	328 억		2475419	N	N	62456	N	00	N
126	20230710	120846	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	22200	350	2	1.60	42491328700	1868494	415.34	23450	23900	21250	28400	15300	21850	22740.95	3.76	0	-345974	22716	22282	21816	21382	20916	22050	21150	329	6550	500	15290	50	1	65766270	14600	207.48	5.41	12	2.84	107.00	4103.00	25200	20230626	-11.90	11750	20230103	88.94	25200	-11.90	20230626	11750	88.94	20230103	25200	-11.90	20230626	11750	88.94	20230103	3.01	Y	225570	500	328 억		2475419	N	N	62456	N	00	N
127	20230710	110843	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21600	-250	5	-1.14	37788616550	1655033	367.89	23450	23900	21250	28400	15300	21850	22832.55	3.76	0	-286938	22716	22282	21816	21382	20916	22050	21150	329	6550	500	15290	50	1	65766270	14206	201.87	5.26	12	2.52	107.00	4103.00	25200	20230626	-14.29	11750	20230103	83.83	25200	-14.29	20230626	11750	83.83	20230103	25200	-14.29	20230626	11750	83.83	20230103	3.01	Y	225570	500	328 억		2475419	N	N	62456	N	00	N
128	20230710	100846	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	22750	900	2	4.12	26155959800	1121675	249.34	23450	23900	22500	28400	15300	21850	23318.66	3.76	0	-166564	22716	22282	21816	21382	20916	22050	21150	329	6550	500	15290	50	1	65766270	14962	212.62	5.54	12	1.71	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		2475419	N	N	62456	N	00	N
129	20230710	090836	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	23500	1650	2	7.55	10931297300	464871	103.34	23450	23900	23250	28400	15300	21850	23514.69	3.76	0	-129415	22716	22282	21816	21382	20916	22050	21150	329	6550	500	15290	50	1	65766270	15455	219.63	5.73	12	0.71	107.00	4103.00	25200	20230626	-6.75	11750	20230103	100.00	25200	-6.75	20230626	11750	100.00	20230103	25200	-6.75	20230626	11750	100.00	20230103	3.01	Y	225570	500	328 억		2475419	N	N	62456	N	00	N
130	20230707	160835	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21850	0	3	0.00	9737535550	445494	48.98	22100	22250	21350	28400	15300	21850	21857.86	3.91	0	-95924	23183	22516	21983	21316	20783	22850	21650	329	6550	500	15290	50	1	65766270	14370	204.21	5.33	12	0.68	107.00	4103.00	25200	20230626	-13.29	11750	20230103	85.96	25200	-13.29	20230626	11750	85.96	20230103	25200	-13.29	20230626	11750	85.96	20230103	3.02	Y	225570	500	328 억		2571034	N	N	62456	N	00	N
131	20230707	150834	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	22000	150	2	0.69	8792404050	402343	44.23	22100	22250	21350	28400	15300	21850	21853.01	3.91	0	-103645	23183	22516	21983	21316	20783	22850	21650	329	6550	500	15290	50	1	65766270	14469	205.61	5.36	12	0.61	107.00	4103.00	25200	20230626	-12.70	11750	20230103	87.23	25200	-12.70	20230626	11750	87.23	20230103	25200	-12.70	20230626	11750	87.23	20230103	3.02	Y	225570	500	328 억		2571034	N	N	106212	N	00	N
132	20230707	140850	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21900	50	2	0.23	7825018300	358229	39.38	22100	22250	21350	28400	15300	21850	21843.62	3.91	0	-90545	23183	22516	21983	21316	20783	22850	21650	329	6550	500	15290	50	1	65766270	14403	204.67	5.34	12	0.54	107.00	4103.00	25200	20230626	-13.10	11750	20230103	86.38	25200	-13.10	20230626	11750	86.38	20230103	25200	-13.10	20230626	11750	86.38	20230103	3.02	Y	225570	500	328 억		2571034	N	N	106212	N	00	N
133	20230707	130839	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21900	50	2	0.23	6940509300	317911	34.95	22100	22250	21350	28400	15300	21850	21831.61	3.91	0	-71814	23183	22516	21983	21316	20783	22850	21650	329	6550	500	15290	50	1	65766270	14403	204.67	5.34	12	0.48	107.00	4103.00	25200	20230626	-13.10	11750	20230103	86.38	25200	-13.10	20230626	11750	86.38	20230103	25200	-13.10	20230626	11750	86.38	20230103	3.02	Y	225570	500	328 억		2571034	N	N	106212	N	00	N
134	20230707	120843	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21850	0	3	0.00	5898638800	270498	29.74	22100	22250	21350	28400	15300	21850	21806.58	3.91	0	-64613	23183	22516	21983	21316	20783	22850	21650	329	6550	500	15290	50	1	65766270	14370	204.21	5.33	12	0.41	107.00	4103.00	25200	20230626	-13.29	11750	20230103	85.96	25200	-13.29	20230626	11750	85.96	20230103	25200	-13.29	20230626	11750	85.96	20230103	3.02	Y	225570	500	328 억		2571034	N	N	106212	N	00	N
135	20230707	110846	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21650	-200	5	-0.92	4986586750	228554	25.13	22100	22250	21350	28400	15300	21850	21817.97	3.91	0	-65163	23183	22516	21983	21316	20783	22850	21650	329	6550	500	15290	50	1	65766270	14238	202.34	5.28	12	0.35	107.00	4103.00	25200	20230626	-14.09	11750	20230103	84.26	25200	-14.09	20230626	11750	84.26	20230103	25200	-14.09	20230626	11750	84.26	20230103	3.02	Y	225570	500	328 억		2571034	N	N	106212	N	00	N
136	20230707	100835	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21950	100	2	0.46	3780073300	173301	19.05	22100	22250	21350	28400	15300	21850	21812.17	3.91	0	-53308	23183	22516	21983	21316	20783	22850	21650	329	6550	500	15290	50	1	65766270	14436	205.14	5.35	12	0.26	107.00	4103.00	25200	20230626	-12.90	11750	20230103	86.81	25200	-12.90	20230626	11750	86.81	20230103	25200	-12.90	20230626	11750	86.81	20230103	3.02	Y	225570	500	328 억		2571034	N	N	106212	N	00	N
137	20230707	090836	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21750	-100	5	-0.46	1145385300	52120	5.73	22100	22250	21700	28400	15300	21850	21976.13	3.91	0	-29227	23183	22516	21983	21316	20783	22850	21650	329	6550	500	15290	50	1	65766270	14304	203.27	5.30	12	0.08	107.00	4103.00	25200	20230626	-13.69	11750	20230103	85.11	25200	-13.69	20230626	11750	85.11	20230103	25200	-13.69	20230626	11750	85.11	20230103	3.02	Y	225570	500	328 억		2571034	N	N	106212	N	00	N
138	20230706	160835	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21850	350	2	1.63	19874064500	903718	167.57	21550	22650	21450	27950	15050	21500	21991.58	4.34	0	-193136	22500	22000	21700	21200	20900	21850	21050	329	6450	500	15050	50	1	65763394	14369	204.21	5.33	12	1.37	107.00	4103.00	25200	20230626	-13.29	11750	20230103	85.96	25200	-13.29	20230626	11750	85.96	20230103	25200	-13.29	20230626	11750	85.96	20230103	2.99	Y	225570	500	328 억		2856658	N	N	106017	N	00	N
139	20230706	150835	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21850	350	2	1.63	18872617750	857948	159.08	21550	22650	21450	27950	15050	21500	21997.42	4.34	0	-179247	22500	22000	21700	21200	20900	21850	21050	329	6450	500	15050	50	1	65763394	14369	204.21	5.33	12	1.30	107.00	4103.00	25200	20230626	-13.29	11750	20230103	85.96	25200	-13.29	20230626	11750	85.96	20230103	25200	-13.29	20230626	11750	85.96	20230103	2.99	Y	225570	500	328 억		2856658	N	N	33544	N	00	N
140	20230706	140836	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21700	200	2	0.93	17083089950	775608	143.81	21550	22650	21450	27950	15050	21500	22025.45	4.34	0	-167186	22500	22000	21700	21200	20900	21850	21050	329	6450	500	15050	50	1	65763394	14271	202.80	5.29	12	1.18	107.00	4103.00	25200	20230626	-13.89	11750	20230103	84.68	25200	-13.89	20230626	11750	84.68	20230103	25200	-13.89	20230626	11750	84.68	20230103	2.99	Y	225570	500	328 억		2856658	N	N	33544	N	00	N
141	20230706	130835	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21650	150	2	0.70	15198285900	688393	127.64	21550	22650	21450	27950	15050	21500	22077.96	4.34	0	-165178	22500	22000	21700	21200	20900	21850	21050	329	6450	500	15050	50	1	65763394	14238	202.34	5.28	12	1.05	107.00	4103.00	25200	20230626	-14.09	11750	20230103	84.26	25200	-14.09	20230626	11750	84.26	20230103	25200	-14.09	20230626	11750	84.26	20230103	2.99	Y	225570	500	328 억		2856658	N	N	33544	N	00	N
142	20230706	120822	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	22100	600	2	2.79	13302748300	601615	111.55	21550	22650	21450	27950	15050	21500	22111.77	4.34	0	-153069	22500	22000	21700	21200	20900	21850	21050	329	6450	500	15050	50	1	65763394	14534	206.54	5.39	12	0.91	107.00	4103.00	25200	20230626	-12.30	11750	20230103	88.09	25200	-12.30	20230626	11750	88.09	20230103	25200	-12.30	20230626	11750	88.09	20230103	2.99	Y	225570	500	328 억		2856658	N	N	33544	N	00	N
143	20230706	110840	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	22250	750	2	3.49	11474043550	519162	96.26	21550	22650	21450	27950	15050	21500	22101.14	4.34	0	-138493	22500	22000	21700	21200	20900	21850	21050	329	6450	500	15050	50	1	65763394	14632	207.94	5.42	12	0.79	107.00	4103.00	25200	20230626	-11.71	11750	20230103	89.36	25200	-11.71	20230626	11750	89.36	20230103	25200	-11.71	20230626	11750	89.36	20230103	2.99	Y	225570	500	328 억		2856658	N	N	33544	N	00	N
144	20230706	100835	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	22250	750	2	3.49	6821285750	311646	57.79	21550	22450	21450	27950	15050	21500	21887.98	4.34	0	-112442	22500	22000	21700	21200	20900	21850	21050	329	6450	500	15050	50	1	65763394	14632	207.94	5.42	12	0.47	107.00	4103.00	25200	20230626	-11.71	11750	20230103	89.36	25200	-11.71	20230626	11750	89.36	20230103	25200	-11.71	20230626	11750	89.36	20230103	2.99	Y	225570	500	328 억		2856658	N	N	33544	N	00	N
145	20230706	090834	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21750	250	2	1.16	1034027200	47761	8.86	21550	21850	21500	27950	15050	21500	21650.17	4.34	0	-10680	22500	22000	21700	21200	20900	21850	21050	329	6450	500	15050	50	1	65763394	14304	203.27	5.30	12	0.07	107.00	4103.00	25200	20230626	-13.69	11750	20230103	85.11	25200	-13.69	20230626	11750	85.11	20230103	25200	-13.69	20230626	11750	85.11	20230103	2.99	Y	225570	500	328 억		2856658	N	N	33544	N	00	N
146	20230705	160831	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21500	-550	5	-2.49	11500982700	531609	75.14	21900	22200	21400	28650	15450	22050	21634.92	4.20	0	78934	23150	22600	22200	21650	21250	22400	21450	329	6600	500	15430	50	1	65763394	14139	200.93	5.24	12	0.81	107.00	4103.00	25200	20230626	-14.68	11750	20230103	82.98	25200	-14.68	20230626	11750	82.98	20230103	25200	-14.68	20230626	11750	82.98	20230103	2.95	Y	225570	500	328 억		2764853	N	N	33544	N	00	N
147	20230705	150827	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21550	-500	5	-2.27	10481387350	484242	68.44	21900	22200	21400	28650	15450	22050	21644.92	4.20	0	62259	23150	22600	22200	21650	21250	22400	21450	329	6600	500	15430	50	1	65763394	14172	201.40	5.25	12	0.74	107.00	4103.00	25200	20230626	-14.48	11750	20230103	83.40	25200	-14.48	20230626	11750	83.40	20230103	25200	-14.48	20230626	11750	83.40	20230103	2.95	Y	225570	500	328 억		2764853	N	N	49942	N	00	N
148	20230705	140819	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21500	-550	5	-2.49	8889062850	410478	58.02	21900	22200	21400	28650	15450	22050	21655.37	4.20	0	50753	23150	22600	22200	21650	21250	22400	21450	329	6600	500	15430	50	1	65763394	14139	200.93	5.24	12	0.62	107.00	4103.00	25200	20230626	-14.68	11750	20230103	82.98	25200	-14.68	20230626	11750	82.98	20230103	25200	-14.68	20230626	11750	82.98	20230103	2.95	Y	225570	500	328 억		2764853	N	N	49942	N	00	N
149	20230705	130821	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21600	-450	5	-2.04	7872605650	363394	51.36	21900	22200	21400	28650	15450	22050	21664.08	4.20	0	42177	23150	22600	22200	21650	21250	22400	21450	329	6600	500	15430	50	1	65763394	14205	201.87	5.26	12	0.55	107.00	4103.00	25200	20230626	-14.29	11750	20230103	83.83	25200	-14.29	20230626	11750	83.83	20230103	25200	-14.29	20230626	11750	83.83	20230103	2.95	Y	225570	500	328 억		2764853	N	N	49942	N	00	N
150	20230705	120820	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21550	-500	5	-2.27	6965679250	321474	45.44	21900	22200	21400	28650	15450	22050	21667.92	4.20	0	37476	23150	22600	22200	21650	21250	22400	21450	329	6600	500	15430	50	1	65763394	14172	201.40	5.25	12	0.49	107.00	4103.00	25200	20230626	-14.48	11750	20230103	83.40	25200	-14.48	20230626	11750	83.40	20230103	25200	-14.48	20230626	11750	83.40	20230103	2.95	Y	225570	500	328 억		2764853	N	N	49942	N	00	N
151	20230705	110829	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21850	-200	5	-0.91	6284725650	290027	40.99	21900	22200	21400	28650	15450	22050	21669.42	4.20	0	33645	23150	22600	22200	21650	21250	22400	21450	329	6600	500	15430	50	1	65763394	14369	204.21	5.33	12	0.44	107.00	4103.00	25200	20230626	-13.29	11750	20230103	85.96	25200	-13.29	20230626	11750	85.96	20230103	25200	-13.29	20230626	11750	85.96	20230103	2.95	Y	225570	500	328 억		2764853	N	N	49942	N	00	N
152	20230705	100822	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21750	-300	5	-1.36	5120231350	236575	33.44	21900	22200	21400	28650	15450	22050	21643.13	4.20	0	12275	23150	22600	22200	21650	21250	22400	21450	329	6600	500	15430	50	1	65763394	14304	203.27	5.30	12	0.36	107.00	4103.00	25200	20230626	-13.69	11750	20230103	85.11	25200	-13.69	20230626	11750	85.11	20230103	25200	-13.69	20230626	11750	85.11	20230103	2.95	Y	225570	500	328 억		2764853	N	N	49942	N	00	N
153	20230705	090821	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	22000	-50	5	-0.23	659128450	29956	4.23	21900	22200	21900	28650	15450	22050	22003.19	4.20	0	595	23150	22600	22200	21650	21250	22400	21450	329	6600	500	15430	50	1	65763394	14468	205.61	5.36	12	0.05	107.00	4103.00	25200	20230626	-12.70	11750	20230103	87.23	25200	-12.70	20230626	11750	87.23	20230103	25200	-12.70	20230626	11750	87.23	20230103	2.95	Y	225570	500	328 억		2764853	N	N	49942	N	00	N
154	20230704	160817	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	22050	-700	5	-3.08	15565931450	701362	107.93	22750	22750	21800	29550	15950	22750	22193.82	4.28	0	52509	23450	23100	22600	22250	21750	23175	22325	329	6800	500	15920	50	1	65763394	14501	206.07	5.37	12	1.07	107.00	4103.00	25200	20230626	-12.50	11750	20230103	87.66	25200	-12.50	20230626	11750	87.66	20230103	25200	-12.50	20230626	11750	87.66	20230103	3.01	Y	225570	500	328 억		2811904	N	N	49942	N	00	N
155	20230704	150809	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	22100	-650	5	-2.86	14415324700	649285	99.91	22750	22750	21800	29550	15950	22750	22201.73	4.28	0	42586	23450	23100	22600	22250	21750	23175	22325	329	6800	500	15920	50	1	65763394	14534	206.54	5.39	12	0.99	107.00	4103.00	25200	20230626	-12.30	11750	20230103	88.09	25200	-12.30	20230626	11750	88.09	20230103	25200	-12.30	20230626	11750	88.09	20230103	3.01	Y	225570	500	328 억		2811904	N	N	33306	N	00	N
156	20230704	140813	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	22200	-550	5	-2.42	12479776150	561888	86.46	22750	22750	21800	29550	15950	22750	22210.30	4.28	0	10442	23450	23100	22600	22250	21750	23175	22325	329	6800	500	15920	50	1	65763394	14599	207.48	5.41	12	0.85	107.00	4103.00	25200	20230626	-11.90	11750	20230103	88.94	25200	-11.90	20230626	11750	88.94	20230103	25200	-11.90	20230626	11750	88.94	20230103	3.01	Y	225570	500	328 억		2811904	N	N	33306	N	00	N
157	20230704	130802	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	22300	-450	5	-1.98	11470741800	516502	79.48	22750	22750	21800	29550	15950	22750	22208.37	4.28	0	-3557	23450	23100	22600	22250	21750	23175	22325	329	6800	500	15920	50	1	65763394	14665	208.41	5.44	12	0.79	107.00	4103.00	25200	20230626	-11.51	11750	20230103	89.79	25200	-11.51	20230626	11750	89.79	20230103	25200	-11.51	20230626	11750	89.79	20230103	3.01	Y	225570	500	328 억		2811904	N	N	33306	N	00	N
158	20230704	120812	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	22250	-500	5	-2.20	10281539300	463115	71.27	22750	22750	21800	29550	15950	22750	22200.67	4.28	0	-38501	23450	23100	22600	22250	21750	23175	22325	329	6800	500	15920	50	1	65763394	14632	207.94	5.42	12	0.70	107.00	4103.00	25200	20230626	-11.71	11750	20230103	89.36	25200	-11.71	20230626	11750	89.36	20230103	25200	-11.71	20230626	11750	89.36	20230103	3.01	Y	225570	500	328 억		2811904	N	N	33306	N	00	N
159	20230704	110805	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	22200	-550	5	-2.42	9062711400	408413	62.85	22750	22750	21800	29550	15950	22750	22189.87	4.28	0	-62522	23450	23100	22600	22250	21750	23175	22325	329	6800	500	15920	50	1	65763394	14599	207.48	5.41	12	0.62	107.00	4103.00	25200	20230626	-11.90	11750	20230103	88.94	25200	-11.90	20230626	11750	88.94	20230103	25200	-11.90	20230626	11750	88.94	20230103	3.01	Y	225570	500	328 억		2811904	N	N	33306	N	00	N
160	20230704	100802	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	21950	-800	5	-3.52	6379800150	286693	44.12	22750	22750	21850	29550	15950	22750	22252.83	4.28	0	-86579	23450	23100	22600	22250	21750	23175	22325	329	6800	500	15920	50	1	65763394	14435	205.14	5.35	12	0.44	107.00	4103.00	25200	20230626	-12.90	11750	20230103	86.81	25200	-12.90	20230626	11750	86.81	20230103	25200	-12.90	20230626	11750	86.81	20230103	3.01	Y	225570	500	328 억		2811904	N	N	33306	N	00	N
161	20230704	090801	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	22650	-100	5	-0.44	1077312650	47581	7.32	22750	22750	22550	29550	15950	22750	22641.34	4.28	0	-28538	23450	23100	22600	22250	21750	23175	22325	329	6800	500	15920	50	1	65763394	14895	211.68	5.52	12	0.07	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		2811904	N	N	33306	N	00	N
162	20230703	160754	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	22750	100	2	0.44	14609655300	646485	78.19	22750	22950	22100	29400	15900	22650	22598.14	4.41	0	-80934	23816	23232	22766	22182	21716	23000	21950	329	6750	500	15850	50	1	65763394	14961	212.62	5.54	12	0.98	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	3.04	Y	225570	500	328 억		2902675	N	N	33306	N	00	N
163	20230703	150802	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	22750	100	2	0.44	13998149250	619603	74.94	22750	22950	22100	29400	15900	22650	22592.02	4.41	0	-82798	23816	23232	22766	22182	21716	23000	21950	329	6750	500	15850	50	1	65763394	14961	212.62	5.54	12	0.94	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	3.04	Y	225570	500	328 억		2902675	N	N	23843	N	00	N
164	20230703	140801	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	22900	250	2	1.10	11946732150	529532	64.04	22750	22950	22100	29400	15900	22650	22560.74	4.41	0	-72808	23816	23232	22766	22182	21716	23000	21950	329	6750	500	15850	50	1	65763394	15060	214.02	5.58	12	0.81	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	3.04	Y	225570	500	328 억		2902675	N	N	23843	N	00	N
165	20230703	130755	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	22700	50	2	0.22	9648821400	428744	51.85	22750	22850	22100	29400	15900	22650	22504.48	4.41	0	-61628	23816	23232	22766	22182	21716	23000	21950	329	6750	500	15850	50	1	65763394	14928	212.15	5.53	12	0.65	107.00	4103.00	25200	20230626	-9.92	11750	20230103	93.19	25200	-9.92	20230626	11750	93.19	20230103	25200	-9.92	20230626	11750	93.19	20230103	3.04	Y	225570	500	328 억		2902675	N	N	23843	N	00	N
166	20230703	120804	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	22850	200	2	0.88	8544200300	380028	45.96	22750	22850	22100	29400	15900	22650	22482.60	4.41	0	-53831	23816	23232	22766	22182	21716	23000	21950	329	6750	500	15850	50	1	65763394	15027	213.55	5.57	12	0.58	107.00	4103.00	25200	20230626	-9.33	11750	20230103	94.47	25200	-9.33	20230626	11750	94.47	20230103	25200	-9.33	20230626	11750	94.47	20230103	3.04	Y	225570	500	328 억		2902675	N	N	23843	N	00	N
167	20230703	110757	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	22700	50	2	0.22	6904545550	307515	37.19	22750	22850	22100	29400	15900	22650	22452.01	4.41	0	-58107	23816	23232	22766	22182	21716	23000	21950	329	6750	500	15850	50	1	65763394	14928	212.15	5.53	12	0.47	107.00	4103.00	25200	20230626	-9.92	11750	20230103	93.19	25200	-9.92	20230626	11750	93.19	20230103	25200	-9.92	20230626	11750	93.19	20230103	3.04	Y	225570	500	328 억		2902675	N	N	23843	N	00	N
168	20230703	100746	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	22550	-100	5	-0.44	4084955000	181763	21.98	22750	22850	22100	29400	15900	22650	22473.01	4.41	0	-51235	23816	23232	22766	22182	21716	23000	21950	329	6750	500	15850	50	1	65763394	14830	210.75	5.50	12	0.28	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	3.04	Y	225570	500	328 억		2902675	N	N	23843	N	00	N
169	20230703	090754	57	100.00	KSQ150		디지털컨텐츠	N	N	N	N		N	22300	-350	5	-1.55	1261355800	55756	6.74	22750	22850	22250	29400	15900	22650	22622.24	4.41	0	-16829	23816	23232	22766	22182	21716	23000	21950	329	6750	500	15850	50	1	65763394	14665	208.41	5.44	12	0.08	107.00	4103.00	25200	20230626	-11.51	11750	20230103	89.79	25200	-11.51	20230626	11750	89.79	20230103	25200	-11.51	20230626	11750	89.79	20230103	3.04	Y	225570	500	328 억		2902675	N	N	23843	N	00	N