KissMeData/263750/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	160947	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52600	-200	5	-0.38	12324343200	233023	66.34	53200	54000	52300	68600	37000	52800	52889.28	13.94	0	-47419	55266	54032	53266	52032	51266	53650	51650	66	15800	100	36960	100	1	64247855	33794	-79.46	4.59	12	0.36	-662.00	11453.00	62400	20220809	-15.71	37350	20221013	40.83	56000	-6.07	20230627	39550	33.00	20230102	62400	-15.71	20220809	37350	40.83	20221013	0.97	Y	263750	100	66 억		8956663	N	N	39560	N	00	N
3	20230630	150948	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52800	0	3	0.00	10335029700	195216	55.57	53200	54000	52300	68600	37000	52800	52941.51	13.94	0	-42952	55266	54032	53266	52032	51266	53650	51650	66	15800	100	36960	100	1	64247855	33923	-79.76	4.61	12	0.30	-662.00	11453.00	62400	20220809	-15.38	37350	20221013	41.37	56000	-5.71	20230627	39550	33.50	20230102	62400	-15.38	20220809	37350	41.37	20221013	0.97	Y	263750	100	66 억		8956663	N	N	107883	N	00	N
4	20230630	140946	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53000	200	2	0.38	7736651700	145988	41.56	53200	54000	52300	68600	37000	52800	52995.12	13.94	0	-30770	55266	54032	53266	52032	51266	53650	51650	66	15800	100	36960	100	1	64247855	34051	-80.06	4.63	12	0.23	-662.00	11453.00	62400	20220809	-15.06	37350	20221013	41.90	56000	-5.36	20230627	39550	34.01	20230102	62400	-15.06	20220809	37350	41.90	20221013	0.97	Y	263750	100	66 억		8956663	N	N	107883	N	00	N
5	20230630	130946	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52900	100	2	0.19	6186886500	116690	33.22	53200	54000	52300	68600	37000	52800	53019.86	13.94	0	-21265	55266	54032	53266	52032	51266	53650	51650	66	15800	100	36960	100	1	64247855	33987	-79.91	4.62	12	0.18	-662.00	11453.00	62400	20220809	-15.22	37350	20221013	41.63	56000	-5.54	20230627	39550	33.75	20230102	62400	-15.22	20220809	37350	41.63	20221013	0.97	Y	263750	100	66 억		8956663	N	N	107883	N	00	N
6	20230630	120943	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52900	100	2	0.19	5487167200	103476	29.46	53200	54000	52300	68600	37000	52800	53028.41	13.94	0	-18586	55266	54032	53266	52032	51266	53650	51650	66	15800	100	36960	100	1	64247855	33987	-79.91	4.62	12	0.16	-662.00	11453.00	62400	20220809	-15.22	37350	20221013	41.63	56000	-5.54	20230627	39550	33.75	20230102	62400	-15.22	20220809	37350	41.63	20221013	0.97	Y	263750	100	66 억		8956663	N	N	107883	N	00	N
7	20230630	110943	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53200	400	2	0.76	4694219600	88512	25.20	53200	54000	52300	68600	37000	52800	53034.85	13.94	0	-14780	55266	54032	53266	52032	51266	53650	51650	66	15800	100	36960	100	1	64247855	34180	-80.36	4.65	12	0.14	-662.00	11453.00	62400	20220809	-14.74	37350	20221013	42.44	56000	-5.00	20230627	39550	34.51	20230102	62400	-14.74	20220809	37350	42.44	20221013	0.97	Y	263750	100	66 억		8956663	N	N	107883	N	00	N
8	20230630	100947	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53200	400	2	0.76	3478827900	65613	18.68	53200	54000	52300	68600	37000	52800	53020.42	13.94	0	-7312	55266	54032	53266	52032	51266	53650	51650	66	15800	100	36960	100	1	64247855	34180	-80.36	4.65	12	0.10	-662.00	11453.00	62400	20220809	-14.74	37350	20221013	42.44	56000	-5.00	20230627	39550	34.51	20230102	62400	-14.74	20220809	37350	42.44	20221013	0.97	Y	263750	100	66 억		8956663	N	N	107883	N	00	N
9	20230630	090947	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53000	200	2	0.38	1194714600	22321	6.35	53200	54000	52800	68600	37000	52800	53524.34	13.94	0	5576	55266	54032	53266	52032	51266	53650	51650	66	15800	100	36960	100	1	64247855	34051	-80.06	4.63	12	0.03	-662.00	11453.00	62400	20220809	-15.06	37350	20221013	41.90	56000	-5.36	20230627	39550	34.01	20230102	62400	-15.06	20220809	37350	41.90	20221013	0.97	Y	263750	100	66 억		8956663	N	N	107883	N	00	N
10	20230629	160941	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52800	-1300	5	-2.40	18465956700	348722	77.84	54000	54500	52500	70300	37900	54100	52952.85	13.91	0	7983	55500	54800	53800	53100	52100	54300	52600	66	16200	100	37870	100	1	64247855	33923	-79.76	4.61	12	0.54	-662.00	11453.00	62400	20220809	-15.38	37350	20221013	41.37	56000	-5.71	20230627	39550	33.50	20230102	62400	-15.38	20220809	37350	41.37	20221013	0.98	Y	263750	100	66 억		8938585	N	N	107883	N	00	N
11	20230629	150941	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52800	-1300	5	-2.40	17289455300	326438	72.87	54000	54500	52500	70300	37900	54100	52963.43	13.91	0	6516	55500	54800	53800	53100	52100	54300	52600	66	16200	100	37870	100	1	64247855	33923	-79.76	4.61	12	0.51	-662.00	11453.00	62400	20220809	-15.38	37350	20221013	41.37	56000	-5.71	20230627	39550	33.50	20230102	62400	-15.38	20220809	37350	41.37	20221013	0.98	Y	263750	100	66 억		8938585	N	N	82372	N	00	N
12	20230629	140939	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52900	-1200	5	-2.22	14900341500	281107	62.75	54000	54500	52600	70300	37900	54100	53005.33	13.91	0	-635	55500	54800	53800	53100	52100	54300	52600	66	16200	100	37870	100	1	64247855	33987	-79.91	4.62	12	0.44	-662.00	11453.00	62400	20220809	-15.22	37350	20221013	41.63	56000	-5.54	20230627	39550	33.75	20230102	62400	-15.22	20220809	37350	41.63	20221013	0.98	Y	263750	100	66 억		8938585	N	N	82372	N	00	N
13	20230629	130937	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53000	-1100	5	-2.03	11777142700	221894	49.53	54000	54500	52600	70300	37900	54100	53074.81	13.91	0	-14479	55500	54800	53800	53100	52100	54300	52600	66	16200	100	37870	100	1	64247855	34051	-80.06	4.63	12	0.35	-662.00	11453.00	62400	20220809	-15.06	37350	20221013	41.90	56000	-5.36	20230627	39550	34.01	20230102	62400	-15.06	20220809	37350	41.90	20221013	0.98	Y	263750	100	66 억		8938585	N	N	82372	N	00	N
14	20230629	120942	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53200	-900	5	-1.66	10315606600	194350	43.38	54000	54500	52600	70300	37900	54100	53076.64	13.91	0	-21382	55500	54800	53800	53100	52100	54300	52600	66	16200	100	37870	100	1	64247855	34180	-80.36	4.65	12	0.30	-662.00	11453.00	62400	20220809	-14.74	37350	20221013	42.44	56000	-5.00	20230627	39550	34.51	20230102	62400	-14.74	20220809	37350	42.44	20221013	0.98	Y	263750	100	66 억		8938585	N	N	82372	N	00	N
15	20230629	110943	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52800	-1300	5	-2.40	7820520100	147186	32.85	54000	54500	52600	70300	37900	54100	53132.55	13.91	0	-25247	55500	54800	53800	53100	52100	54300	52600	66	16200	100	37870	100	1	64247855	33923	-79.76	4.61	12	0.23	-662.00	11453.00	62400	20220809	-15.38	37350	20221013	41.37	56000	-5.71	20230627	39550	33.50	20230102	62400	-15.38	20220809	37350	41.37	20221013	0.98	Y	263750	100	66 억		8938585	N	N	82372	N	00	N
16	20230629	100945	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53000	-1100	5	-2.03	4999765200	93968	20.98	54000	54500	52600	70300	37900	54100	53205.61	13.91	0	-29608	55500	54800	53800	53100	52100	54300	52600	66	16200	100	37870	100	1	64247855	34051	-80.06	4.63	12	0.15	-662.00	11453.00	62400	20220809	-15.06	37350	20221013	41.90	56000	-5.36	20230627	39550	34.01	20230102	62400	-15.06	20220809	37350	41.90	20221013	0.98	Y	263750	100	66 억		8938585	N	N	82372	N	00	N
17	20230629	090850	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53700	-400	5	-0.74	651404500	12094	2.70	54000	54500	53500	70300	37900	54100	53858.66	13.91	0	-3259	55500	54800	53800	53100	52100	54300	52600	66	16200	100	37870	100	1	64247855	34501	-81.12	4.69	12	0.02	-662.00	11453.00	62400	20220809	-13.94	37350	20221013	43.78	56000	-4.11	20230627	39550	35.78	20230102	62400	-13.94	20220809	37350	43.78	20221013	0.98	Y	263750	100	66 억		8938585	N	N	82372	N	00	N
18	20230628	160929	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	54100	-900	5	-1.64	24008684600	446600	32.05	54400	54500	52800	71500	38500	55000	53758.58	14.14	0	-142813	58800	56900	54100	52200	49400	57850	53150	66	16500	100	38500	100	1	64247855	34758	-81.72	4.72	12	0.70	-662.00	11453.00	62400	20220809	-13.30	37350	20221013	44.85	56000	-3.39	20230627	39550	36.79	20230102	62400	-13.30	20220809	37350	44.85	20221013	0.97	Y	263750	100	66 억		9082181	N	N	82372	N	00	N
19	20230628	150936	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	54000	-1000	5	-1.82	22128401100	411866	29.56	54400	54500	52800	71500	38500	55000	53727.09	14.14	0	-133360	58800	56900	54100	52200	49400	57850	53150	66	16500	100	38500	100	1	64247855	34694	-81.57	4.71	12	0.64	-662.00	11453.00	62400	20220809	-13.46	37350	20221013	44.58	56000	-3.57	20230627	39550	36.54	20230102	62400	-13.46	20220809	37350	44.58	20221013	0.97	Y	263750	100	66 억		9082181	N	N	86743	N	00	N
20	20230628	140934	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	54100	-900	5	-1.64	20650535500	384487	27.59	54400	54500	52800	71500	38500	55000	53709.22	14.14	0	-119306	58800	56900	54100	52200	49400	57850	53150	66	16500	100	38500	100	1	64247855	34758	-81.72	4.72	12	0.60	-662.00	11453.00	62400	20220809	-13.30	37350	20221013	44.85	56000	-3.39	20230627	39550	36.79	20230102	62400	-13.30	20220809	37350	44.85	20221013	0.97	Y	263750	100	66 억		9082181	N	N	86743	N	00	N
21	20230628	130935	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	54400	-600	5	-1.09	18674939900	348025	24.97	54400	54500	52800	71500	38500	55000	53659.65	14.14	0	-112247	58800	56900	54100	52200	49400	57850	53150	66	16500	100	38500	100	1	64247855	34951	-82.18	4.75	12	0.54	-662.00	11453.00	62400	20220809	-12.82	37350	20221013	45.65	56000	-2.86	20230627	39550	37.55	20230102	62400	-12.82	20220809	37350	45.65	20221013	0.97	Y	263750	100	66 억		9082181	N	N	86743	N	00	N
22	20230628	120947	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53900	-1100	5	-2.00	15790354700	294764	21.15	54400	54500	52800	71500	38500	55000	53569.33	14.14	0	-106282	58800	56900	54100	52200	49400	57850	53150	66	16500	100	38500	100	1	64247855	34630	-81.42	4.71	12	0.46	-662.00	11453.00	62400	20220809	-13.62	37350	20221013	44.31	56000	-3.75	20230627	39550	36.28	20230102	62400	-13.62	20220809	37350	44.31	20221013	0.97	Y	263750	100	66 억		9082181	N	N	86743	N	00	N
23	20230628	110941	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53300	-1700	5	-3.09	13372054200	249673	17.92	54400	54500	52800	71500	38500	55000	53558.09	14.14	0	-90909	58800	56900	54100	52200	49400	57850	53150	66	16500	100	38500	100	1	64247855	34244	-80.51	4.65	12	0.39	-662.00	11453.00	62400	20220809	-14.58	37350	20221013	42.70	56000	-4.82	20230627	39550	34.77	20230102	62400	-14.58	20220809	37350	42.70	20221013	0.97	Y	263750	100	66 억		9082181	N	N	86743	N	00	N
24	20230628	100942	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	53300	-1700	5	-3.09	9143321200	169963	12.20	54400	54500	53200	71500	38500	55000	53795.73	14.14	0	-50915	58800	56900	54100	52200	49400	57850	53150	66	16500	100	38500	100	1	64247855	34244	-80.51	4.65	12	0.26	-662.00	11453.00	62400	20220809	-14.58	37350	20221013	42.70	56000	-4.82	20230627	39550	34.77	20230102	62400	-14.58	20220809	37350	42.70	20221013	0.97	Y	263750	100	66 억		9082181	N	N	86743	N	00	N
25	20230628	090937	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	54300	-700	5	-1.27	3402376200	63036	4.52	54400	54500	53500	71500	38500	55000	53974.62	14.14	0	-21458	58800	56900	54100	52200	49400	57850	53150	66	16500	100	38500	100	1	64247855	34887	-82.02	4.74	12	0.10	-662.00	11453.00	62400	20220809	-12.98	37350	20221013	45.38	56000	-3.04	20230627	39550	37.29	20230102	62400	-12.98	20220809	37350	45.38	20221013	0.97	Y	263750	100	66 억		9082181	N	N	86743	N	00	N
26	20230627	160937	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	55000	3300	2	6.38	75431064800	1386458	736.49	51700	56000	51300	67200	36200	51700	54404.68	13.97	0	136224	53033	52366	51533	50866	50033	52700	51200	66	15500	100	36190	100	1	64247855	35336	-83.08	4.80	12	2.16	-662.00	11453.00	62400	20220809	-11.86	37350	20221013	47.26	56000	-1.79	20230627	39550	39.06	20230102	62400	-11.86	20220809	37350	47.26	20221013	0.98	Y	263750	100	66 억		8976022	N	N	86743	N	00	N
27	20230627	150944	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	55000	3300	2	6.38	73367832200	1348938	716.56	51700	56000	51300	67200	36200	51700	54389.35	13.97	0	135754	53033	52366	51533	50866	50033	52700	51200	66	15500	100	36190	100	1	64247855	35336	-83.08	4.80	12	2.10	-662.00	11453.00	62400	20220809	-11.86	37350	20221013	47.26	56000	-1.79	20230627	39550	39.06	20230102	62400	-11.86	20220809	37350	47.26	20221013	0.98	Y	263750	100	66 억		8976022	N	N	22923	N	00	N
28	20230627	140954	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	54500	2800	2	5.42	66782579100	1228947	652.82	51700	56000	51300	67200	36200	51700	54341.32	13.97	0	118191	53033	52366	51533	50866	50033	52700	51200	66	15500	100	36190	100	1	64247855	35015	-82.33	4.76	12	1.91	-662.00	11453.00	62400	20220809	-12.66	37350	20221013	45.92	56000	-2.68	20230627	39550	37.80	20230102	62400	-12.66	20220809	37350	45.92	20221013	0.98	Y	263750	100	66 억		8976022	N	N	22923	N	00	N
29	20230627	130951	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	55400	3700	2	7.16	56110205000	1034322	549.43	51700	56000	51300	67200	36200	51700	54248.32	13.97	0	83038	53033	52366	51533	50866	50033	52700	51200	66	15500	100	36190	100	1	64247855	35593	-83.69	4.84	12	1.61	-662.00	11453.00	62400	20220809	-11.22	37350	20221013	48.33	56000	-1.07	20230627	39550	40.08	20230102	62400	-11.22	20220809	37350	48.33	20221013	0.98	Y	263750	100	66 억		8976022	N	N	22923	N	00	N
30	20230627	120952	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	55000	3300	2	6.38	43529952200	806851	428.60	51700	55400	51300	67200	36200	51700	53950.45	13.97	0	30473	53033	52366	51533	50866	50033	52700	51200	66	15500	100	36190	100	1	64247855	35336	-83.08	4.80	12	1.26	-662.00	11453.00	62400	20220809	-11.86	37350	20221013	47.26	55400	-0.72	20230627	39550	39.06	20230102	62400	-11.86	20220809	37350	47.26	20221013	0.98	Y	263750	100	66 억		8976022	N	N	22923	N	00	N
31	20230627	111001	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	54900	3200	2	6.19	35621928400	661584	351.44	51700	55400	51300	67200	36200	51700	53843.43	13.97	0	16457	53033	52366	51533	50866	50033	52700	51200	66	15500	100	36190	100	1	64247855	35272	-82.93	4.79	12	1.03	-662.00	11453.00	62400	20220809	-12.02	37350	20221013	46.99	55400	-0.90	20230627	39550	38.81	20230102	62400	-12.02	20220809	37350	46.99	20221013	0.98	Y	263750	100	66 억		8976022	N	N	22923	N	00	N
32	20230627	100931	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52000	300	2	0.58	4004632700	77159	40.99	51700	52400	51300	67200	36200	51700	51901.07	13.97	0	32292	53033	52366	51533	50866	50033	52700	51200	66	15500	100	36190	100	1	64247855	33409	-78.55	4.54	12	0.12	-662.00	11453.00	62400	20220809	-16.67	37350	20221013	39.22	53100	-2.07	20230620	39550	31.48	20230102	62400	-16.67	20220809	37350	39.22	20221013	0.98	Y	263750	100	66 억		8976022	N	N	22923	N	00	N
33	20230627	090936	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51700	0	3	0.00	854441000	16529	8.78	51700	52000	51300	67200	36200	51700	51693.44	13.97	0	6150	53033	52366	51533	50866	50033	52700	51200	66	15500	100	36190	100	1	64247855	33216	-78.10	4.51	12	0.03	-662.00	11453.00	62400	20220809	-17.15	37350	20221013	38.42	53100	-2.64	20230620	39550	30.72	20230102	62400	-17.15	20220809	37350	38.42	20221013	0.98	Y	263750	100	66 억		8976022	N	N	22923	N	00	N
34	20230626	160936	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51700	500	2	0.98	9656738200	187176	100.48	50800	52200	50700	66500	35900	51200	51591.32	13.95	0	8729	52200	51700	51100	50600	50000	51950	50850	66	15300	100	35840	100	1	64247855	33216	-78.10	4.51	12	0.29	-662.00	11453.00	62400	20220809	-17.15	37350	20221013	38.42	53100	-2.64	20230620	39550	30.72	20230102	62400	-17.15	20220809	37350	38.42	20221013	0.99	Y	263750	100	66 억		8963054	N	N	22923	N	00	N
35	20230626	150941	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51400	200	2	0.39	8113759300	157345	84.47	50800	52200	50700	66500	35900	51200	51566.68	13.95	0	6386	52200	51700	51100	50600	50000	51950	50850	66	15300	100	35840	100	1	64247855	33023	-77.64	4.49	12	0.24	-662.00	11453.00	62400	20220809	-17.63	37350	20221013	37.62	53100	-3.20	20230620	39550	29.96	20230102	62400	-17.63	20220809	37350	37.62	20221013	0.99	Y	263750	100	66 억		8963054	N	N	53662	N	00	N
36	20230626	140940	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51300	100	2	0.20	7020190000	136088	73.05	50800	52200	50700	66500	35900	51200	51585.67	13.95	0	7263	52200	51700	51100	50600	50000	51950	50850	66	15300	100	35840	100	1	64247855	32959	-77.49	4.48	12	0.21	-662.00	11453.00	62400	20220809	-17.79	37350	20221013	37.35	53100	-3.39	20230620	39550	29.71	20230102	62400	-17.79	20220809	37350	37.35	20221013	0.99	Y	263750	100	66 억		8963054	N	N	53662	N	00	N
37	20230626	130933	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51400	200	2	0.39	6410748700	124214	66.68	50800	52200	50700	66500	35900	51200	51610.52	13.95	0	9155	52200	51700	51100	50600	50000	51950	50850	66	15300	100	35840	100	1	64247855	33023	-77.64	4.49	12	0.19	-662.00	11453.00	62400	20220809	-17.63	37350	20221013	37.62	53100	-3.20	20230620	39550	29.96	20230102	62400	-17.63	20220809	37350	37.62	20221013	0.99	Y	263750	100	66 억		8963054	N	N	53662	N	00	N
38	20230626	120936	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51500	300	2	0.59	5806200200	112439	60.36	50800	52200	50700	66500	35900	51200	51638.68	13.95	0	7014	52200	51700	51100	50600	50000	51950	50850	66	15300	100	35840	100	1	64247855	33088	-77.79	4.50	12	0.18	-662.00	11453.00	62400	20220809	-17.47	37350	20221013	37.88	53100	-3.01	20230620	39550	30.21	20230102	62400	-17.47	20220809	37350	37.88	20221013	0.99	Y	263750	100	66 억		8963054	N	N	53662	N	00	N
39	20230626	110935	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51600	400	2	0.78	5090786200	98546	52.90	50800	52200	50700	66500	35900	51200	51658.99	13.95	0	10409	52200	51700	51100	50600	50000	51950	50850	66	15300	100	35840	100	1	64247855	33152	-77.95	4.51	12	0.15	-662.00	11453.00	62400	20220809	-17.31	37350	20221013	38.15	53100	-2.82	20230620	39550	30.47	20230102	62400	-17.31	20220809	37350	38.15	20221013	0.99	Y	263750	100	66 억		8963054	N	N	53662	N	00	N
40	20230626	100934	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51700	500	2	0.98	3854109100	74632	40.06	50800	52200	50700	66500	35900	51200	51641.52	13.95	0	16046	52200	51700	51100	50600	50000	51950	50850	66	15300	100	35840	100	1	64247855	33216	-78.10	4.51	12	0.12	-662.00	11453.00	62400	20220809	-17.15	37350	20221013	38.42	53100	-2.64	20230620	39550	30.72	20230102	62400	-17.15	20220809	37350	38.42	20221013	0.99	Y	263750	100	66 억		8963054	N	N	53662	N	00	N
41	20230626	090938	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51400	200	2	0.39	852808900	16689	8.96	50800	51900	50700	66500	35900	51200	51100.05	13.95	0	2542	52200	51700	51100	50600	50000	51950	50850	66	15300	100	35840	100	1	64247855	33023	-77.64	4.49	12	0.03	-662.00	11453.00	62400	20220809	-17.63	37350	20221013	37.62	53100	-3.20	20230620	39550	29.96	20230102	62400	-17.63	20220809	37350	37.62	20221013	0.99	Y	263750	100	66 억		8963054	N	N	53662	N	00	N
42	20230623	183554	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51200	200	2	0.39	9510475600	186282	97.30	50900	51600	50500	66300	35700	51000	51069.03	13.95	35796	27441	52733	51866	51133	50266	49533	52300	50700	66	15300	100	35700	100	1	64247855	32895	-77.34	4.47	12	0.29	-662.00	11453.00	62400	20220809	-17.95	37350	20221013	37.08	53100	-3.58	20230620	39550	29.46	20230102	62400	-17.95	20220809	37350	37.08	20221013	1.02	Y	263750	100	66 억		8963054	N	N	53662	N	00	N
43	20230623	140750	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51200	200	2	0.39	6144785100	120453	62.91	50900	51600	50500	66300	35700	51000	51013.97	13.90	700	13175	52733	51866	51133	50266	49533	52300	50700	66	15300	100	35700	100	1	64247855	32895	-77.34	4.47	12	0.19	-662.00	11453.00	62400	20220809	-17.95	37350	20221013	37.08	53100	-3.58	20230620	39550	29.46	20230102	62400	-17.95	20220809	37350	37.08	20221013	1.02	Y	263750	100	66 억		8927958	N	N	25800	N	00	N
44	20230622	160845	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51000	300	2	0.59	9751773600	190185	79.77	50500	52000	50400	65900	35500	50700	51275.62	13.90	0	-1279	52633	51666	51033	50066	49433	51350	49750	66	15200	100	35490	100	1	64247855	32766	-77.04	4.45	12	0.30	-662.00	11453.00	62400	20220809	-18.27	37350	20221013	36.55	53100	-3.95	20230620	39550	28.95	20230102	62400	-18.27	20220809	37350	36.55	20221013	1.01	Y	263750	100	66 억		8929014	N	N	25750	N	00	N
45	20230622	150902	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51200	500	2	0.99	9005504900	175565	73.63	50500	52000	50400	65900	35500	50700	51294.49	13.90	0	-437	52633	51666	51033	50066	49433	51350	49750	66	15200	100	35490	100	1	64247855	32895	-77.34	4.47	12	0.27	-662.00	11453.00	62400	20220809	-17.95	37350	20221013	37.08	53100	-3.58	20230620	39550	29.46	20230102	62400	-17.95	20220809	37350	37.08	20221013	1.01	Y	263750	100	66 억		8929014	N	N	47905	N	00	N
46	20230622	141004	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51100	400	2	0.79	7457556100	145270	60.93	50500	52000	50400	65900	35500	50700	51335.93	13.90	0	10007	52633	51666	51033	50066	49433	51350	49750	66	15200	100	35490	100	1	64247855	32831	-77.19	4.46	12	0.23	-662.00	11453.00	62400	20220809	-18.11	37350	20221013	36.81	53100	-3.77	20230620	39550	29.20	20230102	62400	-18.11	20220809	37350	36.81	20221013	1.01	Y	263750	100	66 억		8929014	N	N	47905	N	00	N
47	20230622	130215	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51300	600	2	1.18	6407425800	124730	52.31	50500	52000	50400	65900	35500	50700	51370.48	13.90	0	16978	52633	51666	51033	50066	49433	51350	49750	66	15200	100	35490	100	1	64247855	32959	-77.49	4.48	12	0.19	-662.00	11453.00	62400	20220809	-17.79	37350	20221013	37.35	53100	-3.39	20230620	39550	29.71	20230102	62400	-17.79	20220809	37350	37.35	20221013	1.01	Y	263750	100	66 억		8929014	N	N	47905	N	00	N
48	20230622	120631	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51300	600	2	1.18	5363366200	104375	43.78	50500	52000	50400	65900	35500	50700	51385.69	13.90	0	21460	52633	51666	51033	50066	49433	51350	49750	66	15200	100	35490	100	1	64247855	32959	-77.49	4.48	12	0.16	-662.00	11453.00	62400	20220809	-17.79	37350	20221013	37.35	53100	-3.39	20230620	39550	29.71	20230102	62400	-17.79	20220809	37350	37.35	20221013	1.01	Y	263750	100	66 억		8929014	N	N	47905	N	00	N
49	20230622	110702	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51700	1000	2	1.97	4254195200	82814	34.73	50500	52000	50400	65900	35500	50700	51370.66	13.90	0	22486	52633	51666	51033	50066	49433	51350	49750	66	15200	100	35490	100	1	64247855	33216	-78.10	4.51	12	0.13	-662.00	11453.00	62400	20220809	-17.15	37350	20221013	38.42	53100	-2.64	20230620	39550	30.72	20230102	62400	-17.15	20220809	37350	38.42	20221013	1.01	Y	263750	100	66 억		8929014	N	N	47905	N	00	N
50	20230622	100321	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51400	700	2	1.38	2451518300	47929	20.10	50500	51700	50400	65900	35500	50700	51149.16	13.90	0	14746	52633	51666	51033	50066	49433	51350	49750	66	15200	100	35490	100	1	64247855	33023	-77.64	4.49	12	0.07	-662.00	11453.00	62400	20220809	-17.63	37350	20221013	37.62	53100	-3.20	20230620	39550	29.96	20230102	62400	-17.63	20220809	37350	37.62	20221013	1.01	Y	263750	100	66 억		8929014	N	N	47905	N	00	N
51	20230622	090330	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50400	-300	5	-0.59	246217900	4879	2.05	50500	50600	50400	65900	35500	50700	50463.76	13.90	0	1374	52633	51666	51033	50066	49433	51350	49750	66	15200	100	35490	100	1	64247855	32381	-76.13	4.40	12	0.01	-662.00	11453.00	62400	20220809	-19.23	37350	20221013	34.94	53100	-5.08	20230620	39550	27.43	20230102	62400	-19.23	20220809	37350	34.94	20221013	1.01	Y	263750	100	66 억		8929014	N	N	47905	N	00	N
52	20230621	160857	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50700	-1000	5	-1.93	12099904100	237272	67.34	51200	52000	50400	67200	36200	51700	50995.13	13.91	875	-16054	53966	52832	51966	50832	49966	53400	51400	66	15500	100	36190	100	1	64247855	32574	-76.59	4.43	12	0.37	-662.00	11453.00	62400	20220809	-18.75	37350	20221013	35.74	53100	-4.52	20230620	39550	28.19	20230102	62400	-18.75	20220809	37350	35.74	20221013	1.00	Y	263750	100	66 억		8936911	N	N	47905	N	00	N
53	20230621	150341	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50800	-900	5	-1.74	11096941600	217493	61.72	51200	52000	50400	67200	36200	51700	51021.07	13.91	875	-19598	53966	52832	51966	50832	49966	53400	51400	66	15500	100	36190	100	1	64247855	32638	-76.74	4.44	12	0.34	-662.00	11453.00	62400	20220809	-18.59	37350	20221013	36.01	53100	-4.33	20230620	39550	28.45	20230102	62400	-18.59	20220809	37350	36.01	20221013	1.00	Y	263750	100	66 억		8936911	N	N	42757	N	00	N
54	20230621	140940	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50800	-900	5	-1.74	8838575500	172892	49.07	51200	52000	50600	67200	36200	51700	51120.88	13.91	875	-23621	53966	52832	51966	50832	49966	53400	51400	66	15500	100	36190	100	1	64247855	32638	-76.74	4.44	12	0.27	-662.00	11453.00	62400	20220809	-18.59	37350	20221013	36.01	53100	-4.33	20230620	39550	28.45	20230102	62400	-18.59	20220809	37350	36.01	20221013	1.00	Y	263750	100	66 억		8936911	N	N	42757	N	00	N
55	20230621	130549	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51000	-700	5	-1.35	6296391100	122879	34.87	51200	52000	50800	67200	36200	51700	51239.39	13.91	875	-26374	53966	52832	51966	50832	49966	53400	51400	66	15500	100	36190	100	1	64247855	32766	-77.04	4.45	12	0.19	-662.00	11453.00	62400	20220809	-18.27	37350	20221013	36.55	53100	-3.95	20230620	39550	28.95	20230102	62400	-18.27	20220809	37350	36.55	20221013	1.00	Y	263750	100	66 억		8936911	N	N	42757	N	00	N
56	20230621	120524	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51200	-500	5	-0.97	5275655100	102874	29.20	51200	52000	50800	67200	36200	51700	51281.40	13.91	875	-18556	53966	52832	51966	50832	49966	53400	51400	66	15500	100	36190	100	1	64247855	32895	-77.34	4.47	12	0.16	-662.00	11453.00	62400	20220809	-17.95	37350	20221013	37.08	53100	-3.58	20230620	39550	29.46	20230102	62400	-17.95	20220809	37350	37.08	20221013	1.00	Y	263750	100	66 억		8936911	N	N	42757	N	00	N
57	20230621	110415	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51300	-400	5	-0.77	4370013300	85198	24.18	51200	52000	50800	67200	36200	51700	51290.92	13.91	875	-11270	53966	52832	51966	50832	49966	53400	51400	66	15500	100	36190	100	1	64247855	32959	-77.49	4.48	12	0.13	-662.00	11453.00	62400	20220809	-17.79	37350	20221013	37.35	53100	-3.39	20230620	39550	29.71	20230102	62400	-17.79	20220809	37350	37.35	20221013	1.00	Y	263750	100	66 억		8936911	N	N	42757	N	00	N
58	20230621	100112	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51200	-500	5	-0.97	2209551700	42925	12.18	51200	52000	51000	67200	36200	51700	51473.03	13.91	875	-1571	53966	52832	51966	50832	49966	53400	51400	66	15500	100	36190	100	1	64247855	32895	-77.34	4.47	12	0.07	-662.00	11453.00	62400	20220809	-17.95	37350	20221013	37.08	53100	-3.58	20230620	39550	29.46	20230102	62400	-17.95	20220809	37350	37.08	20221013	1.00	Y	263750	100	66 억		8936911	N	N	42757	N	00	N
59	20230621	090438	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51400	-300	5	-0.58	475900900	9291	2.64	51200	51500	51000	67200	36200	51700	51204.81	13.91	875	-1786	53966	52832	51966	50832	49966	53400	51400	66	15500	100	36190	100	1	64247855	33023	-77.64	4.49	12	0.01	-662.00	11453.00	62400	20220809	-17.63	37350	20221013	37.62	53100	-3.20	20230620	39550	29.96	20230102	62400	-17.63	20220809	37350	37.62	20221013	1.00	Y	263750	100	66 억		8936911	N	N	42757	N	00	N
60	20230620	160621	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51700	400	2	0.78	18346021500	351927	191.16	51300	53100	51100	66600	36000	51300	52130.71	13.97	-58771	-16208	52233	51766	51033	50566	49833	52000	50800	66	15300	100	35910	100	1	64247855	33216	-78.10	4.51	12	0.55	-662.00	11453.00	62400	20220809	-17.15	37350	20221013	38.42	53100	-2.64	20230620	39550	30.72	20230102	62400	-17.15	20220809	37350	38.42	20221013	1.01	Y	263750	100	66 억		8976296	N	N	42757	N	00	N
61	20230620	150505	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51500	200	2	0.39	17153688100	328832	178.61	51300	53100	51100	66600	36000	51300	52165.51	13.97	-58771	-12685	52233	51766	51033	50566	49833	52000	50800	66	15300	100	35910	100	1	64247855	33088	-77.79	4.50	12	0.51	-662.00	11453.00	62400	20220809	-17.47	37350	20221013	37.88	53100	-3.01	20230620	39550	30.21	20230102	62400	-17.47	20220809	37350	37.88	20221013	1.01	Y	263750	100	66 억		8976296	N	N	31225	N	00	N
62	20230620	140636	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51600	300	2	0.58	15391864700	294590	160.02	51300	53100	51100	66600	36000	51300	52248.43	13.97	-58771	-13584	52233	51766	51033	50566	49833	52000	50800	66	15300	100	35910	100	1	64247855	33152	-77.95	4.51	12	0.46	-662.00	11453.00	62400	20220809	-17.31	37350	20221013	38.15	53100	-2.82	20230620	39550	30.47	20230102	62400	-17.31	20220809	37350	38.15	20221013	1.01	Y	263750	100	66 억		8976296	N	N	31225	N	00	N
63	20230620	130837	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51400	100	2	0.19	14293356000	273324	148.46	51300	53100	51100	66600	36000	51300	52294.55	13.97	-58771	-11232	52233	51766	51033	50566	49833	52000	50800	66	15300	100	35910	100	1	64247855	33023	-77.64	4.49	12	0.43	-662.00	11453.00	62400	20220809	-17.63	37350	20221013	37.62	53100	-3.20	20230620	39550	29.96	20230102	62400	-17.63	20220809	37350	37.62	20221013	1.01	Y	263750	100	66 억		8976296	N	N	31225	N	00	N
64	20230620	120458	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51900	600	2	1.17	13121607800	250607	136.12	51300	53100	51100	66600	36000	51300	52359.30	13.97	-58771	-2556	52233	51766	51033	50566	49833	52000	50800	66	15300	100	35910	100	1	64247855	33345	-78.40	4.53	12	0.39	-662.00	11453.00	62400	20220809	-16.83	37350	20221013	38.96	53100	-2.26	20230620	39550	31.23	20230102	62400	-16.83	20220809	37350	38.96	20221013	1.01	Y	263750	100	66 억		8976296	N	N	31225	N	00	N
65	20230620	110513	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52300	1000	2	1.95	10892341400	207600	112.76	51300	53100	51100	66600	36000	51300	52467.93	13.97	-58771	6742	52233	51766	51033	50566	49833	52000	50800	66	15300	100	35910	100	1	64247855	33602	-79.00	4.57	12	0.32	-662.00	11453.00	62400	20220809	-16.19	37350	20221013	40.03	53100	-1.51	20230620	39550	32.24	20230102	62400	-16.19	20220809	37350	40.03	20221013	1.01	Y	263750	100	66 억		8976296	N	N	31225	N	00	N
66	20230620	100413	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	52400	1100	2	2.14	6673128700	127474	69.24	51300	52900	51100	66600	36000	51300	52348.94	13.97	-58771	-857	52233	51766	51033	50566	49833	52000	50800	66	15300	100	35910	100	1	64247855	33666	-79.15	4.58	12	0.20	-662.00	11453.00	62400	20220809	-16.03	37350	20221013	40.29	52900	-0.95	20230620	39550	32.49	20230102	62400	-16.03	20220809	37350	40.29	20221013	1.01	Y	263750	100	66 억		8976296	N	N	31225	N	00	N
67	20230620	090811	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51500	200	2	0.39	594748000	11562	6.28	51300	51700	51100	66600	36000	51300	51439.89	13.97	-58771	1386	52233	51766	51033	50566	49833	52000	50800	66	15300	100	35910	100	1	64247855	33088	-77.79	4.50	12	0.02	-662.00	11453.00	62400	20220809	-17.47	37350	20221013	37.88	52500	-1.90	20230614	39550	30.21	20230102	62400	-17.47	20220809	37350	37.88	20221013	1.01	Y	263750	100	66 억		8976296	N	N	31225	N	00	N
68	20230619	160531	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51300	100	2	0.20	9262076800	182211	61.88	51100	51500	50300	66500	35900	51200	50829.90	14.04	875	-15702	52533	51866	51233	50566	49933	51550	50250	66	15300	100	35840	100	1	64247855	32959	-77.49	4.48	12	0.28	-662.00	11453.00	62400	20220809	-17.79	37350	20221013	37.35	52500	-2.29	20230614	39550	29.71	20230102	62400	-17.79	20220809	37350	37.35	20221013	1.04	Y	263750	100	66 억		9022191	N	N	31225	N	00	N
69	20230619	150806	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51400	200	2	0.39	8754525900	172327	58.52	51100	51500	50300	66500	35900	51200	50801.72	14.04	875	-15143	52533	51866	51233	50566	49933	51550	50250	66	15300	100	35840	100	1	64247855	33023	-77.64	4.49	12	0.27	-662.00	11453.00	62400	20220809	-17.63	37350	20221013	37.62	52500	-2.10	20230614	39550	29.96	20230102	62400	-17.63	20220809	37350	37.62	20221013	1.04	Y	263750	100	66 억		9022191	N	N	33335	N	00	N
70	20230619	140433	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51200	0	3	0.00	7115724500	140351	47.66	51100	51400	50300	66500	35900	51200	50699.34	14.04	875	-11493	52533	51866	51233	50566	49933	51550	50250	66	15300	100	35840	100	1	64247855	32895	-77.34	4.47	12	0.22	-662.00	11453.00	62400	20220809	-17.95	37350	20221013	37.08	52500	-2.48	20230614	39550	29.46	20230102	62400	-17.95	20220809	37350	37.08	20221013	1.04	Y	263750	100	66 억		9022191	N	N	33335	N	00	N
71	20230619	130558	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50900	-300	5	-0.59	5875535700	116103	39.43	51100	51400	50300	66500	35900	51200	50606.01	14.04	875	-6251	52533	51866	51233	50566	49933	51550	50250	66	15300	100	35840	100	1	64247855	32702	-76.89	4.44	12	0.18	-662.00	11453.00	62400	20220809	-18.43	37350	20221013	36.28	52500	-3.05	20230614	39550	28.70	20230102	62400	-18.43	20220809	37350	36.28	20221013	1.04	Y	263750	100	66 억		9022191	N	N	33335	N	00	N
72	20230619	120409	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50700	-500	5	-0.98	4867287500	96308	32.71	51100	51400	50300	66500	35900	51200	50538.46	14.04	875	-839	52533	51866	51233	50566	49933	51550	50250	66	15300	100	35840	100	1	64247855	32574	-76.59	4.43	12	0.15	-662.00	11453.00	62400	20220809	-18.75	37350	20221013	35.74	52500	-3.43	20230614	39550	28.19	20230102	62400	-18.75	20220809	37350	35.74	20221013	1.04	Y	263750	100	66 억		9022191	N	N	33335	N	00	N
73	20230619	110433	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50300	-900	5	-1.76	3878522200	76720	26.05	51100	51400	50300	66500	35900	51200	50553.88	14.04	875	2734	52533	51866	51233	50566	49933	51550	50250	66	15300	100	35840	100	1	64247855	32317	-75.98	4.39	12	0.12	-662.00	11453.00	62400	20220809	-19.39	37350	20221013	34.67	52500	-4.19	20230614	39550	27.18	20230102	62400	-19.39	20220809	37350	34.67	20221013	1.04	Y	263750	100	66 억		9022191	N	N	33335	N	00	N
74	20230619	100846	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50400	-800	5	-1.56	2702438300	53393	18.13	51100	51400	50300	66500	35900	51200	50613.61	14.04	875	3720	52533	51866	51233	50566	49933	51550	50250	66	15300	100	35840	100	1	64247855	32381	-76.13	4.40	12	0.08	-662.00	11453.00	62400	20220809	-19.23	37350	20221013	34.94	52500	-4.00	20230614	39550	27.43	20230102	62400	-19.23	20220809	37350	34.94	20221013	1.04	Y	263750	100	66 억		9022191	N	N	33335	N	00	N
75	20230619	090757	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51000	-200	5	-0.39	602951400	11815	4.01	51100	51400	50800	66500	35900	51200	51032.08	14.04	875	-1261	52533	51866	51233	50566	49933	51550	50250	66	15300	100	35840	100	1	64247855	32766	-77.04	4.45	12	0.02	-662.00	11453.00	62400	20220809	-18.27	37350	20221013	36.55	52500	-2.86	20230614	39550	28.95	20230102	62400	-18.27	20220809	37350	36.55	20221013	1.04	Y	263750	100	66 억		9022191	N	N	33335	N	00	N
76	20230616	160638	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51200	100	2	0.20	14998979600	292038	72.07	51500	51900	50600	66400	35800	51100	51360.06	14.03	0	19766	53300	52200	51100	50000	48900	51650	49450	66	15300	100	35770	100	1	64247855	32895	-77.34	4.47	12	0.45	-662.00	11453.00	62400	20220809	-17.95	37350	20221013	37.08	52500	-2.48	20230614	39550	29.46	20230102	62400	-17.95	20220809	37350	37.08	20221013	1.01	Y	263750	100	66 억		9014251	N	N	33335	N	00	N
77	20230616	150702	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51200	100	2	0.20	10226251500	198769	49.05	51500	51900	50600	66400	35800	51100	51448.03	14.03	0	17365	53300	52200	51100	50000	48900	51650	49450	66	15300	100	35770	100	1	64247855	32895	-77.34	4.47	12	0.31	-662.00	11453.00	62400	20220809	-17.95	37350	20221013	37.08	52500	-2.48	20230614	39550	29.46	20230102	62400	-17.95	20220809	37350	37.08	20221013	1.01	Y	263750	100	66 억		9014251	N	N	74158	N	00	N
78	20230616	140728	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51200	100	2	0.20	8745144400	169877	41.92	51500	51900	50600	66400	35800	51100	51479.42	14.03	0	17724	53300	52200	51100	50000	48900	51650	49450	66	15300	100	35770	100	1	64247855	32895	-77.34	4.47	12	0.26	-662.00	11453.00	62400	20220809	-17.95	37350	20221013	37.08	52500	-2.48	20230614	39550	29.46	20230102	62400	-17.95	20220809	37350	37.08	20221013	1.01	Y	263750	100	66 억		9014251	N	N	74158	N	00	N
79	20230616	130148	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51700	600	2	1.17	7318440700	142174	35.09	51500	51900	50600	66400	35800	51100	51475.41	14.03	0	21765	53300	52200	51100	50000	48900	51650	49450	66	15300	100	35770	100	1	64247855	33216	-78.10	4.51	12	0.22	-662.00	11453.00	62400	20220809	-17.15	37350	20221013	38.42	52500	-1.52	20230614	39550	30.72	20230102	62400	-17.15	20220809	37350	38.42	20221013	1.01	Y	263750	100	66 억		9014251	N	N	74158	N	00	N
80	20230616	120903	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51800	700	2	1.37	6366989700	123774	30.55	51500	51900	50600	66400	35800	51100	51440.62	14.03	0	18793	53300	52200	51100	50000	48900	51650	49450	66	15300	100	35770	100	1	64247855	33280	-78.25	4.52	12	0.19	-662.00	11453.00	62400	20220809	-16.99	37350	20221013	38.69	52500	-1.33	20230614	39550	30.97	20230102	62400	-16.99	20220809	37350	38.69	20221013	1.01	Y	263750	100	66 억		9014251	N	N	74158	N	00	N
81	20230616	110243	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51300	200	2	0.39	4755311500	92599	22.85	51500	51900	50600	66400	35800	51100	51353.99	14.03	0	11263	53300	52200	51100	50000	48900	51650	49450	66	15300	100	35770	100	1	64247855	32959	-77.49	4.48	12	0.14	-662.00	11453.00	62400	20220809	-17.79	37350	20221013	37.35	52500	-2.29	20230614	39550	29.71	20230102	62400	-17.79	20220809	37350	37.35	20221013	1.01	Y	263750	100	66 억		9014251	N	N	74158	N	00	N
82	20230616	100839	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51200	100	2	0.20	4019795900	78251	19.31	51500	51900	50600	66400	35800	51100	51370.76	14.03	0	11294	53300	52200	51100	50000	48900	51650	49450	66	15300	100	35770	100	1	64247855	32895	-77.34	4.47	12	0.12	-662.00	11453.00	62400	20220809	-17.95	37350	20221013	37.08	52500	-2.48	20230614	39550	29.46	20230102	62400	-17.95	20220809	37350	37.08	20221013	1.01	Y	263750	100	66 억		9014251	N	N	74158	N	00	N
83	20230616	090916	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51200	100	2	0.20	638081300	12453	3.07	51500	51600	50600	66400	35800	51100	51239.88	14.03	0	2331	53300	52200	51100	50000	48900	51650	49450	66	15300	100	35770	100	1	64247855	32895	-77.34	4.47	12	0.02	-662.00	11453.00	62400	20220809	-17.95	37350	20221013	37.08	52500	-2.48	20230614	39550	29.46	20230102	62400	-17.95	20220809	37350	37.08	20221013	1.01	Y	263750	100	66 억		9014251	N	N	74158	N	00	N
84	20230615	151013	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	51200	-900	5	-1.73	19154956100	377039	97.99	51600	52200	50000	67700	36500	52100	50803.12	14.02	0	-5232	53433	52766	51833	51166	50233	53100	51500	66	15600	100	36470	100	1	64247855	32895	-77.34	4.47	12	0.59	-662.00	11453.00	62400	20220809	-17.95	37350	20221013	37.08	52500	-2.48	20230614	39550	29.46	20230102	62400	-17.95	20220809	37350	37.08	20221013	1.00	Y	263750	100	66 억		9009549	N	N	103067	N	00	N
85	20230615	140641	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50600	-1500	5	-2.88	16047355800	316214	82.18	51600	52200	50000	67700	36500	52100	50747.75	14.02	0	1813	53433	52766	51833	51166	50233	53100	51500	66	15600	100	36470	100	1	64247855	32509	-76.44	4.42	12	0.49	-662.00	11453.00	62400	20220809	-18.91	37350	20221013	35.48	52500	-3.62	20230614	39550	27.94	20230102	62400	-18.91	20220809	37350	35.48	20221013	1.00	Y	263750	100	66 억		9009549	N	N	103067	N	00	N
86	20230615	130730	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50500	-1600	5	-3.07	14890297000	293285	76.22	51600	52200	50000	67700	36500	52100	50770.05	14.02	0	2142	53433	52766	51833	51166	50233	53100	51500	66	15600	100	36470	100	1	64247855	32445	-76.28	4.41	12	0.46	-662.00	11453.00	62400	20220809	-19.07	37350	20221013	35.21	52500	-3.81	20230614	39550	27.69	20230102	62400	-19.07	20220809	37350	35.21	20221013	1.00	Y	263750	100	66 억		9009549	N	N	103067	N	00	N
87	20230615	120155	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50500	-1600	5	-3.07	13660266400	268917	69.89	51600	52200	50000	67700	36500	52100	50796.59	14.02	0	2265	53433	52766	51833	51166	50233	53100	51500	66	15600	100	36470	100	1	64247855	32445	-76.28	4.41	12	0.42	-662.00	11453.00	62400	20220809	-19.07	37350	20221013	35.21	52500	-3.81	20230614	39550	27.69	20230102	62400	-19.07	20220809	37350	35.21	20221013	1.00	Y	263750	100	66 억		9009549	N	N	103067	N	00	N
88	20230615	110843	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	50300	-1800	5	-3.45	11168423300	219283	56.99	51600	52200	50100	67700	36500	52100	50930.74	14.02	0	-807	53433	52766	51833	51166	50233	53100	51500	66	15600	100	36470	100	1	64247855	32317	-75.98	4.39	12	0.34	-662.00	11453.00	62400	20220809	-19.39	37350	20221013	34.67	52500	-4.19	20230614	39550	27.18	20230102	62400	-19.39	20220809	37350	34.67	20221013	1.00	Y	263750	100	66 억		9009549	N	N	103067	N	00	N
89	20230611	184758	55	40.00	KSQ150		디지털컨텐츠	N	N	N	Y	40	N	48800	-1600	5	-3.17	25859968800	529315	106.84	49700	49800	48250	65500	35300	50400	48853.42	13.98	-73587	-104707	52533	51466	50333	49266	48133	50900	48700	66	15100	100	35280	50	1	64247855	31353	-73.72	4.26	12	0.82	-662.00	11453.00	63400	20220609	-23.03	37350	20221013	30.66	51700	-5.61	20230607	39550	23.39	20230102	63400	-23.03	20220609	37350	30.66	20221013	1.06	Y	263750	100	66 억		8984778	N	N	59798	N	00	N