KissMeData/263750/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	161034	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	56000	300	2	0.54	15074580000	270330	114.59	55700	56500	54500	72400	39000	55700	55763.36	13.96	0	-14075	57433	56566	55433	54566	53433	57000	55000	66	16700	100	40100	100	1	64247855	35979	-84.59	4.89	12	0.42	-662.00	11453.00	62400	20220809	-10.26	37350	20221013	49.93	59200	-5.41	20230720	39550	41.59	20230102	62400	-10.26	20220809	37350	49.93	20221013	0.95	Y	263750	100	66 억		8967074	N	N	27326	N	00	N
3	20230731	151034	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	56100	400	2	0.72	13729383300	246315	104.41	55700	56500	54500	72400	39000	55700	55739.14	13.96	0	-11712	57433	56566	55433	54566	53433	57000	55000	66	16700	100	40100	100	1	64247855	36043	-84.74	4.90	12	0.38	-662.00	11453.00	62400	20220809	-10.10	37350	20221013	50.20	59200	-5.24	20230720	39550	41.85	20230102	62400	-10.10	20220809	37350	50.20	20221013	0.95	Y	263750	100	66 억		8967074	N	N	44285	N	00	N
4	20230731	141040	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	56000	300	2	0.54	11615476500	208664	88.45	55700	56500	54500	72400	39000	55700	55665.92	13.96	0	688	57433	56566	55433	54566	53433	57000	55000	66	16700	100	40100	100	1	64247855	35979	-84.59	4.89	12	0.32	-662.00	11453.00	62400	20220809	-10.26	37350	20221013	49.93	59200	-5.41	20230720	39550	41.59	20230102	62400	-10.26	20220809	37350	49.93	20221013	0.95	Y	263750	100	66 억		8967074	N	N	44285	N	00	N
5	20230731	131039	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	55900	200	2	0.36	9482403600	170678	72.35	55700	56300	54500	72400	39000	55700	55557.22	13.96	0	-1793	57433	56566	55433	54566	53433	57000	55000	66	16700	100	40100	100	1	64247855	35915	-84.44	4.88	12	0.27	-662.00	11453.00	62400	20220809	-10.42	37350	20221013	49.67	59200	-5.57	20230720	39550	41.34	20230102	62400	-10.42	20220809	37350	49.67	20221013	0.95	Y	263750	100	66 억		8967074	N	N	44285	N	00	N
6	20230731	121049	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	55600	-100	5	-0.18	7926867500	142737	60.50	55700	56300	54500	72400	39000	55700	55534.71	13.96	0	1470	57433	56566	55433	54566	53433	57000	55000	66	16700	100	40100	100	1	64247855	35722	-83.99	4.85	12	0.22	-662.00	11453.00	62400	20220809	-10.90	37350	20221013	48.86	59200	-6.08	20230720	39550	40.58	20230102	62400	-10.90	20220809	37350	48.86	20221013	0.95	Y	263750	100	66 억		8967074	N	N	44285	N	00	N
7	20230731	111050	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	56000	300	2	0.54	6445715100	116198	49.25	55700	56300	54500	72400	39000	55700	55471.70	13.96	0	910	57433	56566	55433	54566	53433	57000	55000	66	16700	100	40100	100	1	64247855	35979	-84.59	4.89	12	0.18	-662.00	11453.00	62400	20220809	-10.26	37350	20221013	49.93	59200	-5.41	20230720	39550	41.59	20230102	62400	-10.26	20220809	37350	49.93	20221013	0.95	Y	263750	100	66 억		8967074	N	N	44285	N	00	N
8	20230731	101047	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	55700	0	3	0.00	4791861400	86613	36.71	55700	55900	54500	72400	39000	55700	55324.70	13.96	0	-1663	57433	56566	55433	54566	53433	57000	55000	66	16700	100	40100	100	1	64247855	35786	-84.14	4.86	12	0.13	-662.00	11453.00	62400	20220809	-10.74	37350	20221013	49.13	59200	-5.91	20230720	39550	40.83	20230102	62400	-10.74	20220809	37350	49.13	20221013	0.95	Y	263750	100	66 억		8967074	N	N	44285	N	00	N
9	20230731	091036	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	55700	0	3	0.00	234942600	4218	1.79	55700	55700	55700	72400	39000	55700	55700.00	13.96	0	-2671	57433	56566	55433	54566	53433	57000	55000	66	16700	100	40100	100	1	64247855	35786	-84.14	4.86	12	0.01	-662.00	11453.00	62400	20220809	-10.74	37350	20221013	49.13	59200	-5.91	20230720	39550	40.83	20230102	62400	-10.74	20220809	37350	49.13	20221013	0.95	Y	263750	100	66 억		8967074	N	N	44285	N	00	N
10	20230728	161038	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	55700	500	2	0.91	12903348500	233097	55.46	55000	56300	54300	71700	38700	55200	55354.91	13.97	0	-12473	58400	56800	55500	53900	52600	57600	54700	66	16500	100	39740	100	1	64247855	35786	-84.14	4.86	12	0.36	-662.00	11453.00	62400	20220809	-10.74	37350	20221013	49.13	59200	-5.91	20230720	39550	40.83	20230102	62400	-10.74	20220809	37350	49.13	20221013	0.95	Y	263750	100	66 억		8974167	N	N	44262	N	00	N
11	20230728	151036	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	55700	500	2	0.91	11924647400	215534	51.29	55000	56300	54300	71700	38700	55200	55326.06	13.97	0	-9018	58400	56800	55500	53900	52600	57600	54700	66	16500	100	39740	100	1	64247855	35786	-84.14	4.86	12	0.34	-662.00	11453.00	62400	20220809	-10.74	37350	20221013	49.13	59200	-5.91	20230720	39550	40.83	20230102	62400	-10.74	20220809	37350	49.13	20221013	0.95	Y	263750	100	66 억		8974167	N	N	73792	N	00	N
12	20230728	141033	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	55700	500	2	0.91	10257419500	185543	44.15	55000	56300	54300	71700	38700	55200	55283.25	13.97	0	-6464	58400	56800	55500	53900	52600	57600	54700	66	16500	100	39740	100	1	64247855	35786	-84.14	4.86	12	0.29	-662.00	11453.00	62400	20220809	-10.74	37350	20221013	49.13	59200	-5.91	20230720	39550	40.83	20230102	62400	-10.74	20220809	37350	49.13	20221013	0.95	Y	263750	100	66 억		8974167	N	N	73792	N	00	N
13	20230728	131037	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	55500	300	2	0.54	7937130300	143886	34.24	55000	56300	54300	71700	38700	55200	55162.63	13.97	0	-9577	58400	56800	55500	53900	52600	57600	54700	66	16500	100	39740	100	1	64247855	35658	-83.84	4.85	12	0.22	-662.00	11453.00	62400	20220809	-11.06	37350	20221013	48.59	59200	-6.25	20230720	39550	40.33	20230102	62400	-11.06	20220809	37350	48.59	20221013	0.95	Y	263750	100	66 억		8974167	N	N	73792	N	00	N
14	20230728	121035	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	55200	0	3	0.00	6901852700	125192	29.79	55000	56300	54300	71700	38700	55200	55130.14	13.97	0	-7850	58400	56800	55500	53900	52600	57600	54700	66	16500	100	39740	100	1	64247855	35465	-83.38	4.82	12	0.19	-662.00	11453.00	62400	20220809	-11.54	37350	20221013	47.79	59200	-6.76	20230720	39550	39.57	20230102	62400	-11.54	20220809	37350	47.79	20221013	0.95	Y	263750	100	66 억		8974167	N	N	73792	N	00	N
15	20230728	111042	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	55200	0	3	0.00	5995158400	108775	25.88	55000	56300	54300	71700	38700	55200	55115.22	13.97	0	-6909	58400	56800	55500	53900	52600	57600	54700	66	16500	100	39740	100	1	64247855	35465	-83.38	4.82	12	0.17	-662.00	11453.00	62400	20220809	-11.54	37350	20221013	47.79	59200	-6.76	20230720	39550	39.57	20230102	62400	-11.54	20220809	37350	47.79	20221013	0.95	Y	263750	100	66 억		8974167	N	N	73792	N	00	N
16	20230728	101031	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	55000	-200	5	-0.36	4797456500	87061	20.72	55000	56300	54300	71700	38700	55200	55104.54	13.97	0	-5830	58400	56800	55500	53900	52600	57600	54700	66	16500	100	39740	100	1	64247855	35336	-83.08	4.80	12	0.14	-662.00	11453.00	62400	20220809	-11.86	37350	20221013	47.26	59200	-7.09	20230720	39550	39.06	20230102	62400	-11.86	20220809	37350	47.26	20221013	0.95	Y	263750	100	66 억		8974167	N	N	73792	N	00	N
17	20230728	091041	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	55600	400	2	0.72	1259427300	22668	5.39	55000	56300	54900	71700	38700	55200	55559.70	13.97	0	2933	58400	56800	55500	53900	52600	57600	54700	66	16500	100	39740	100	1	64247855	35722	-83.99	4.85	12	0.04	-662.00	11453.00	62400	20220809	-10.90	37350	20221013	48.86	59200	-6.08	20230720	39550	40.58	20230102	62400	-10.90	20220809	37350	48.86	20221013	0.95	Y	263750	100	66 억		8974167	N	N	73792	N	00	N
18	20230727	161032	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	55200	1000	2	1.85	23214311400	417947	90.30	54300	57100	54200	70400	38000	54200	55544.97	14.04	29285	-28868	56733	55466	54633	53366	52533	55050	52950	66	16200	100	39020	100	1	64247855	35465	-83.38	4.82	12	0.65	-662.00	11453.00	62400	20220809	-11.54	37350	20221013	47.79	59200	-6.76	20230720	39550	39.57	20230102	62400	-11.54	20220809	37350	47.79	20221013	0.94	Y	263750	100	66 억		9021950	N	N	73786	N	00	N
19	20230727	151032	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	55200	1000	2	1.85	21798368700	392321	84.76	54300	57100	54200	70400	38000	54200	55562.60	14.04	29285	-25755	56733	55466	54633	53366	52533	55050	52950	66	16200	100	39020	100	1	64247855	35465	-83.38	4.82	12	0.61	-662.00	11453.00	62400	20220809	-11.54	37350	20221013	47.79	59200	-6.76	20230720	39550	39.57	20230102	62400	-11.54	20220809	37350	47.79	20221013	0.94	Y	263750	100	66 억		9021950	N	N	99387	N	00	N
20	20230727	141027	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	54800	600	2	1.11	19381335000	348380	75.27	54300	57100	54200	70400	38000	54200	55632.76	14.04	29285	-30870	56733	55466	54633	53366	52533	55050	52950	66	16200	100	39020	100	1	64247855	35208	-82.78	4.78	12	0.54	-662.00	11453.00	62400	20220809	-12.18	37350	20221013	46.72	59200	-7.43	20230720	39550	38.56	20230102	62400	-12.18	20220809	37350	46.72	20221013	0.94	Y	263750	100	66 억		9021950	N	N	99387	N	00	N
21	20230727	131026	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	55900	1700	2	3.14	17064520900	306441	66.21	54300	57100	54200	70400	38000	54200	55686.17	14.04	29285	-30340	56733	55466	54633	53366	52533	55050	52950	66	16200	100	39020	100	1	64247855	35915	-84.44	4.88	12	0.48	-662.00	11453.00	62400	20220809	-10.42	37350	20221013	49.67	59200	-5.57	20230720	39550	41.34	20230102	62400	-10.42	20220809	37350	49.67	20221013	0.94	Y	263750	100	66 억		9021950	N	N	99387	N	00	N
22	20230727	121029	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	55500	1300	2	2.40	15433087800	277140	59.88	54300	57100	54200	70400	38000	54200	55686.99	14.04	29285	-23688	56733	55466	54633	53366	52533	55050	52950	66	16200	100	39020	100	1	64247855	35658	-83.84	4.85	12	0.43	-662.00	11453.00	62400	20220809	-11.06	37350	20221013	48.59	59200	-6.25	20230720	39550	40.33	20230102	62400	-11.06	20220809	37350	48.59	20221013	0.94	Y	263750	100	66 억		9021950	N	N	99387	N	00	N
23	20230727	111033	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	55300	1100	2	2.03	14035139300	251894	54.42	54300	57100	54200	70400	38000	54200	55718.46	14.04	29285	-25743	56733	55466	54633	53366	52533	55050	52950	66	16200	100	39020	100	1	64247855	35529	-83.53	4.83	12	0.39	-662.00	11453.00	62400	20220809	-11.38	37350	20221013	48.06	59200	-6.59	20230720	39550	39.82	20230102	62400	-11.38	20220809	37350	48.06	20221013	0.94	Y	263750	100	66 억		9021950	N	N	99387	N	00	N
24	20230727	101029	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	55100	900	2	1.66	10759518800	192255	41.54	54300	57100	54300	70400	38000	54200	55964.87	14.04	29285	-14922	56733	55466	54633	53366	52533	55050	52950	66	16200	100	39020	100	1	64247855	35401	-83.23	4.81	12	0.30	-662.00	11453.00	62400	20220809	-11.70	37350	20221013	47.52	59200	-6.93	20230720	39550	39.32	20230102	62400	-11.70	20220809	37350	47.52	20221013	0.94	Y	263750	100	66 억		9021950	N	N	99387	N	00	N
25	20230727	091027	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	56800	2600	2	4.80	4437043900	78923	17.05	54300	57100	54300	70400	38000	54200	56220.01	14.04	29285	3584	56733	55466	54633	53366	52533	55050	52950	66	16200	100	39020	100	1	64247855	36493	-85.80	4.96	12	0.12	-662.00	11453.00	62400	20220809	-8.97	37350	20221013	52.07	59200	-4.05	20230720	39550	43.62	20230102	62400	-8.97	20220809	37350	52.07	20221013	0.94	Y	263750	100	66 억		9021950	N	N	99387	N	00	N
26	20230726	161026	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	54200	-1100	5	-1.99	25092031600	459026	152.48	54800	55900	53800	71800	38800	55300	54664.26	14.00	0	25861	57633	56466	55633	54466	53633	56050	54050	66	16500	100	39810	100	1	64247855	34822	-81.87	4.73	12	0.71	-662.00	11453.00	62400	20220809	-13.14	37350	20221013	45.11	59200	-8.45	20230720	39550	37.04	20230102	62400	-13.14	20220809	37350	45.11	20221013	0.96	Y	263750	100	66 억		8992665	N	N	99387	N	00	N
27	20230726	151031	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	54700	-600	5	-1.08	23483657300	429399	142.64	54800	55900	53800	71800	38800	55300	54689.26	14.00	0	18707	57633	56466	55633	54466	53633	56050	54050	66	16500	100	39810	100	1	64247855	35144	-82.63	4.78	12	0.67	-662.00	11453.00	62400	20220809	-12.34	37350	20221013	46.45	59200	-7.60	20230720	39550	38.31	20230102	62400	-12.34	20220809	37350	46.45	20221013	0.96	Y	263750	100	66 억		8992665	N	N	53526	N	00	N
28	20230726	141023	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	54200	-1100	5	-1.99	20595416000	376382	125.03	54800	55900	53800	71800	38800	55300	54719.09	14.00	0	11294	57633	56466	55633	54466	53633	56050	54050	66	16500	100	39810	100	1	64247855	34822	-81.87	4.73	12	0.59	-662.00	11453.00	62400	20220809	-13.14	37350	20221013	45.11	59200	-8.45	20230720	39550	37.04	20230102	62400	-13.14	20220809	37350	45.11	20221013	0.96	Y	263750	100	66 억		8992665	N	N	53526	N	00	N
29	20230726	131020	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	54300	-1000	5	-1.81	15457002400	282233	93.75	54800	55900	53800	71800	38800	55300	54766.37	14.00	0	30878	57633	56466	55633	54466	53633	56050	54050	66	16500	100	39810	100	1	64247855	34887	-82.02	4.74	12	0.44	-662.00	11453.00	62400	20220809	-12.98	37350	20221013	45.38	59200	-8.28	20230720	39550	37.29	20230102	62400	-12.98	20220809	37350	45.38	20221013	0.96	Y	263750	100	66 억		8992665	N	N	53526	N	00	N
30	20230726	121023	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	55000	-300	5	-0.54	12976403300	236781	78.66	54800	55900	53800	71800	38800	55300	54802.90	14.00	0	34323	57633	56466	55633	54466	53633	56050	54050	66	16500	100	39810	100	1	64247855	35336	-83.08	4.80	12	0.37	-662.00	11453.00	62400	20220809	-11.86	37350	20221013	47.26	59200	-7.09	20230720	39550	39.06	20230102	62400	-11.86	20220809	37350	47.26	20221013	0.96	Y	263750	100	66 억		8992665	N	N	53526	N	00	N
31	20230726	111018	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	54900	-400	5	-0.72	10896275600	198851	66.06	54800	55900	53800	71800	38800	55300	54795.59	14.00	0	34460	57633	56466	55633	54466	53633	56050	54050	66	16500	100	39810	100	1	64247855	35272	-82.93	4.79	12	0.31	-662.00	11453.00	62400	20220809	-12.02	37350	20221013	46.99	59200	-7.26	20230720	39550	38.81	20230102	62400	-12.02	20220809	37350	46.99	20221013	0.96	Y	263750	100	66 억		8992665	N	N	53526	N	00	N
32	20230726	101026	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	54700	-600	5	-1.08	7412423700	135433	44.99	54800	55900	53800	71800	38800	55300	54730.31	14.00	0	23102	57633	56466	55633	54466	53633	56050	54050	66	16500	100	39810	100	1	64247855	35144	-82.63	4.78	12	0.21	-662.00	11453.00	62400	20220809	-12.34	37350	20221013	46.45	59200	-7.60	20230720	39550	38.31	20230102	62400	-12.34	20220809	37350	46.45	20221013	0.96	Y	263750	100	66 억		8992665	N	N	53526	N	00	N
33	20230726	091021	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	54500	-800	5	-1.45	2792798800	51538	17.12	54800	54800	53800	71800	38800	55300	54184.03	14.00	0	-19	57633	56466	55633	54466	53633	56050	54050	66	16500	100	39810	100	1	64247855	35015	-82.33	4.76	12	0.08	-662.00	11453.00	62400	20220809	-12.66	37350	20221013	45.92	59200	-7.94	20230720	39550	37.80	20230102	62400	-12.66	20220809	37350	45.92	20221013	0.96	Y	263750	100	66 억		8992665	N	N	53526	N	00	N
34	20230725	161018	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	55300	-1200	5	-2.12	16638676200	298854	91.16	55900	56800	54800	73400	39600	56500	55675.94	14.04	0	20093	59366	57932	57066	55632	54766	57500	55200	66	16900	100	40680	100	1	64247855	35529	-83.53	4.83	12	0.47	-662.00	11453.00	62400	20220809	-11.38	37350	20221013	48.06	59200	-6.59	20230720	39550	39.82	20230102	62400	-11.38	20220809	37350	48.06	20221013	0.94	Y	263750	100	66 억		9020017	N	N	53526	N	00	N
35	20230725	151006	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	55400	-1100	5	-1.95	15820211500	284062	86.65	55900	56800	54800	73400	39600	56500	55692.81	14.04	0	16158	59366	57932	57066	55632	54766	57500	55200	66	16900	100	40680	100	1	64247855	35593	-83.69	4.84	12	0.44	-662.00	11453.00	62400	20220809	-11.22	37350	20221013	48.33	59200	-6.42	20230720	39550	40.08	20230102	62400	-11.22	20220809	37350	48.33	20221013	0.94	Y	263750	100	66 억		9020017	N	N	33622	N	00	N
36	20230725	141004	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	55600	-900	5	-1.59	13383076000	240123	73.25	55900	56800	54800	73400	39600	56500	55734.25	14.04	0	16253	59366	57932	57066	55632	54766	57500	55200	66	16900	100	40680	100	1	64247855	35722	-83.99	4.85	12	0.37	-662.00	11453.00	62400	20220809	-10.90	37350	20221013	48.86	59200	-6.08	20230720	39550	40.58	20230102	62400	-10.90	20220809	37350	48.86	20221013	0.94	Y	263750	100	66 억		9020017	N	N	33622	N	00	N
37	20230725	131015	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	55800	-700	5	-1.24	11946103100	214259	65.36	55900	56800	54800	73400	39600	56500	55755.43	14.04	0	12574	59366	57932	57066	55632	54766	57500	55200	66	16900	100	40680	100	1	64247855	35850	-84.29	4.87	12	0.33	-662.00	11453.00	62400	20220809	-10.58	37350	20221013	49.40	59200	-5.74	20230720	39550	41.09	20230102	62400	-10.58	20220809	37350	49.40	20221013	0.94	Y	263750	100	66 억		9020017	N	N	33622	N	00	N
38	20230725	121015	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	55600	-900	5	-1.59	10724322800	192301	58.66	55900	56800	54800	73400	39600	56500	55768.42	14.04	0	13934	59366	57932	57066	55632	54766	57500	55200	66	16900	100	40680	100	1	64247855	35722	-83.99	4.85	12	0.30	-662.00	11453.00	62400	20220809	-10.90	37350	20221013	48.86	59200	-6.08	20230720	39550	40.58	20230102	62400	-10.90	20220809	37350	48.86	20221013	0.94	Y	263750	100	66 억		9020017	N	N	33622	N	00	N
39	20230725	111013	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	55800	-700	5	-1.24	9452426400	169491	51.70	55900	56800	54800	73400	39600	56500	55769.49	14.04	0	17248	59366	57932	57066	55632	54766	57500	55200	66	16900	100	40680	100	1	64247855	35850	-84.29	4.87	12	0.26	-662.00	11453.00	62400	20220809	-10.58	37350	20221013	49.40	59200	-5.74	20230720	39550	41.09	20230102	62400	-10.58	20220809	37350	49.40	20221013	0.94	Y	263750	100	66 억		9020017	N	N	33622	N	00	N
40	20230725	101013	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	56200	-300	5	-0.53	6731439900	121154	36.96	55900	56300	54800	73400	39600	56500	55561.02	14.04	0	32319	59366	57932	57066	55632	54766	57500	55200	66	16900	100	40680	100	1	64247855	36107	-84.89	4.91	12	0.19	-662.00	11453.00	62400	20220809	-9.94	37350	20221013	50.47	59200	-5.07	20230720	39550	42.10	20230102	62400	-9.94	20220809	37350	50.47	20221013	0.94	Y	263750	100	66 억		9020017	N	N	33622	N	00	N
41	20230725	091011	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	55200	-1300	5	-2.30	2911334900	52611	16.05	55900	56200	54800	73400	39600	56500	55337.00	14.04	0	8721	59366	57932	57066	55632	54766	57500	55200	66	16900	100	40680	100	1	64247855	35465	-83.38	4.82	12	0.08	-662.00	11453.00	62400	20220809	-11.54	37350	20221013	47.79	59200	-6.76	20230720	39550	39.57	20230102	62400	-11.54	20220809	37350	47.79	20221013	0.94	Y	263750	100	66 억		9020017	N	N	33622	N	00	N
42	20230724	161013	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	56500	-1300	5	-2.25	18581879400	326639	116.31	57800	58500	56200	75100	40500	57800	56888.57	13.96	0	41226	59200	58500	57500	56800	55800	58850	57150	66	17300	100	41610	100	1	64247855	36300	-85.35	4.93	12	0.51	-662.00	11453.00	62400	20220809	-9.46	37350	20221013	51.27	59200	-4.56	20230720	39550	42.86	20230102	62400	-9.46	20220809	37350	51.27	20221013	0.93	Y	263750	100	66 억		8970911	N	N	33622	N	00	N
43	20230724	151009	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	56400	-1400	5	-2.42	17431504300	306285	109.06	57800	58500	56200	75100	40500	57800	56912.47	13.96	0	39834	59200	58500	57500	56800	55800	58850	57150	66	17300	100	41610	100	1	64247855	36236	-85.20	4.92	12	0.48	-662.00	11453.00	62400	20220809	-9.62	37350	20221013	51.00	59200	-4.73	20230720	39550	42.60	20230102	62400	-9.62	20220809	37350	51.00	20221013	0.93	Y	263750	100	66 억		8970911	N	N	76798	N	00	N
44	20230724	141007	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	56600	-1200	5	-2.08	15365089300	269696	96.03	57800	58500	56200	75100	40500	57800	56971.65	13.96	0	33043	59200	58500	57500	56800	55800	58850	57150	66	17300	100	41610	100	1	64247855	36364	-85.50	4.94	12	0.42	-662.00	11453.00	62400	20220809	-9.29	37350	20221013	51.54	59200	-4.39	20230720	39550	43.11	20230102	62400	-9.29	20220809	37350	51.54	20221013	0.93	Y	263750	100	66 억		8970911	N	N	76798	N	00	N
45	20230724	131008	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	56600	-1200	5	-2.08	13300658600	233101	83.00	57800	58500	56300	75100	40500	57800	57059.39	13.96	0	28586	59200	58500	57500	56800	55800	58850	57150	66	17300	100	41610	100	1	64247855	36364	-85.50	4.94	12	0.36	-662.00	11453.00	62400	20220809	-9.29	37350	20221013	51.54	59200	-4.39	20230720	39550	43.11	20230102	62400	-9.29	20220809	37350	51.54	20221013	0.93	Y	263750	100	66 억		8970911	N	N	76798	N	00	N
46	20230724	121008	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	56800	-1000	5	-1.73	11580948200	202779	72.20	57800	58500	56300	75100	40500	57800	57110.92	13.96	0	19568	59200	58500	57500	56800	55800	58850	57150	66	17300	100	41610	100	1	64247855	36493	-85.80	4.96	12	0.32	-662.00	11453.00	62400	20220809	-8.97	37350	20221013	52.07	59200	-4.05	20230720	39550	43.62	20230102	62400	-8.97	20220809	37350	52.07	20221013	0.93	Y	263750	100	66 억		8970911	N	N	76798	N	00	N
47	20230724	111013	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	56700	-1100	5	-1.90	8611405800	150318	53.52	57800	58500	56500	75100	40500	57800	57287.66	13.96	0	14590	59200	58500	57500	56800	55800	58850	57150	66	17300	100	41610	100	1	64247855	36429	-85.65	4.95	12	0.23	-662.00	11453.00	62400	20220809	-9.13	37350	20221013	51.81	59200	-4.22	20230720	39550	43.36	20230102	62400	-9.13	20220809	37350	51.81	20221013	0.93	Y	263750	100	66 억		8970911	N	N	76798	N	00	N
48	20230724	101004	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	57200	-600	5	-1.04	6277527800	109331	38.93	57800	58500	56700	75100	40500	57800	57417.37	13.96	0	10356	59200	58500	57500	56800	55800	58850	57150	66	17300	100	41610	100	1	64247855	36750	-86.40	4.99	12	0.17	-662.00	11453.00	62400	20220809	-8.33	37350	20221013	53.15	59200	-3.38	20230720	39550	44.63	20230102	62400	-8.33	20220809	37350	53.15	20221013	0.93	Y	263750	100	66 억		8970911	N	N	76798	N	00	N
49	20230724	091009	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	57100	-700	5	-1.21	1528113000	26643	9.49	57800	57900	57000	75100	40500	57800	57353.85	13.96	0	6537	59200	58500	57500	56800	55800	58850	57150	66	17300	100	41610	100	1	64247855	36686	-86.25	4.99	12	0.04	-662.00	11453.00	62400	20220809	-8.49	37350	20221013	52.88	59200	-3.55	20230720	39550	44.37	20230102	62400	-8.49	20220809	37350	52.88	20221013	0.93	Y	263750	100	66 억		8970911	N	N	76798	N	00	N
50	20230721	160959	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	57800	-400	5	-0.69	15931139800	277278	62.52	57500	58200	56500	75600	40800	58200	57452.61	13.92	0	27966	60600	59400	58000	56800	55400	60000	57400	66	17400	100	41900	100	1	64247855	37135	-87.31	5.05	12	0.43	-662.00	11453.00	62400	20220809	-7.37	37350	20221013	54.75	59200	-2.36	20230720	39550	46.14	20230102	62400	-7.37	20220809	37350	54.75	20221013	0.92	Y	263750	100	66 억		8941366	N	N	76787	N	00	N
51	20230721	151001	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	57700	-500	5	-0.86	14715098500	256219	57.78	57500	58200	56500	75600	40800	58200	57431.52	13.92	0	24957	60600	59400	58000	56800	55400	60000	57400	66	17400	100	41900	100	1	64247855	37071	-87.16	5.04	12	0.40	-662.00	11453.00	62400	20220809	-7.53	37350	20221013	54.48	59200	-2.53	20230720	39550	45.89	20230102	62400	-7.53	20220809	37350	54.48	20221013	0.92	Y	263750	100	66 억		8941366	N	N	97354	N	00	N
52	20230721	140957	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	57400	-800	5	-1.37	11992911600	208874	47.10	57500	58200	56500	75600	40800	58200	57416.72	13.92	0	18027	60600	59400	58000	56800	55400	60000	57400	66	17400	100	41900	100	1	64247855	36878	-86.71	5.01	12	0.33	-662.00	11453.00	62400	20220809	-8.01	37350	20221013	53.68	59200	-3.04	20230720	39550	45.13	20230102	62400	-8.01	20220809	37350	53.68	20221013	0.92	Y	263750	100	66 억		8941366	N	N	97354	N	00	N
53	20230721	131000	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	57800	-400	5	-0.69	10227404700	178228	40.19	57500	58200	56500	75600	40800	58200	57383.52	13.92	0	14200	60600	59400	58000	56800	55400	60000	57400	66	17400	100	41900	100	1	64247855	37135	-87.31	5.05	12	0.28	-662.00	11453.00	62400	20220809	-7.37	37350	20221013	54.75	59200	-2.36	20230720	39550	46.14	20230102	62400	-7.37	20220809	37350	54.75	20221013	0.92	Y	263750	100	66 억		8941366	N	N	97354	N	00	N
54	20230721	121013	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	57900	-300	5	-0.52	8789321200	153430	34.60	57500	58200	56500	75600	40800	58200	57285.15	13.92	0	12080	60600	59400	58000	56800	55400	60000	57400	66	17400	100	41900	100	1	64247855	37200	-87.46	5.06	12	0.24	-662.00	11453.00	62400	20220809	-7.21	37350	20221013	55.02	59200	-2.20	20230720	39550	46.40	20230102	62400	-7.21	20220809	37350	55.02	20221013	0.92	Y	263750	100	66 억		8941366	N	N	97354	N	00	N
55	20230721	111009	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	57700	-500	5	-0.86	7621821700	133263	30.05	57500	57900	56500	75600	40800	58200	57193.33	13.92	0	11857	60600	59400	58000	56800	55400	60000	57400	66	17400	100	41900	100	1	64247855	37071	-87.16	5.04	12	0.21	-662.00	11453.00	62400	20220809	-7.53	37350	20221013	54.48	59200	-2.53	20230720	39550	45.89	20230102	62400	-7.53	20220809	37350	54.48	20221013	0.92	Y	263750	100	66 억		8941366	N	N	97354	N	00	N
56	20230721	101008	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	57100	-1100	5	-1.89	5950734300	104157	23.49	57500	57700	56500	75600	40800	58200	57131.67	13.92	0	14123	60600	59400	58000	56800	55400	60000	57400	66	17400	100	41900	100	1	64247855	36686	-86.25	4.99	12	0.16	-662.00	11453.00	62400	20220809	-8.49	37350	20221013	52.88	59200	-3.55	20230720	39550	44.37	20230102	62400	-8.49	20220809	37350	52.88	20221013	0.92	Y	263750	100	66 억		8941366	N	N	97354	N	00	N
57	20230721	091005	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	57300	-900	5	-1.55	2137970000	37386	8.43	57500	57600	56900	75600	40800	58200	57184.59	13.92	0	6918	60600	59400	58000	56800	55400	60000	57400	66	17400	100	41900	100	1	64247855	36814	-86.56	5.00	12	0.06	-662.00	11453.00	62400	20220809	-8.17	37350	20221013	53.41	59200	-3.21	20230720	39550	44.88	20230102	62400	-8.17	20220809	37350	53.41	20221013	0.92	Y	263750	100	66 억		8941366	N	N	97354	N	00	N
58	20230720	160956	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	58200	1600	2	2.83	25687598000	441136	106.09	57100	59200	56600	73500	39700	56600	58230.62	14.02	0	-9779	59600	58100	57200	55700	54800	57650	55250	66	16900	100	40750	100	1	64247855	37392	-87.92	5.08	12	0.69	-662.00	11453.00	62400	20220809	-6.73	37350	20221013	55.82	59200	-1.69	20230720	39550	47.16	20230102	62400	-6.73	20220809	37350	55.82	20221013	0.98	Y	263750	100	66 억		9006828	N	N	97351	N	00	N
59	20230720	150956	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	58500	1900	2	3.36	24777504800	425523	102.33	57100	59200	56600	73500	39700	56600	58228.36	14.02	0	-8138	59600	58100	57200	55700	54800	57650	55250	66	16900	100	40750	100	1	64247855	37585	-88.37	5.11	12	0.66	-662.00	11453.00	62400	20220809	-6.25	37350	20221013	56.63	59200	-1.18	20230720	39550	47.91	20230102	62400	-6.25	20220809	37350	56.63	20221013	0.98	Y	263750	100	66 억		9006828	N	N	60989	N	00	N
60	20230720	140955	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	58000	1400	2	2.47	21680891900	372431	89.56	57100	59200	56600	73500	39700	56600	58214.52	14.02	0	1850	59600	58100	57200	55700	54800	57650	55250	66	16900	100	40750	100	1	64247855	37264	-87.61	5.06	12	0.58	-662.00	11453.00	62400	20220809	-7.05	37350	20221013	55.29	59200	-2.03	20230720	39550	46.65	20230102	62400	-7.05	20220809	37350	55.29	20221013	0.98	Y	263750	100	66 억		9006828	N	N	60989	N	00	N
61	20230720	130955	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	58000	1400	2	2.47	18962911400	325600	78.30	57100	59200	56600	73500	39700	56600	58239.90	14.02	0	457	59600	58100	57200	55700	54800	57650	55250	66	16900	100	40750	100	1	64247855	37264	-87.61	5.06	12	0.51	-662.00	11453.00	62400	20220809	-7.05	37350	20221013	55.29	59200	-2.03	20230720	39550	46.65	20230102	62400	-7.05	20220809	37350	55.29	20221013	0.98	Y	263750	100	66 억		9006828	N	N	60989	N	00	N
62	20230720	121004	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	58300	1700	2	3.00	16853064200	289477	69.61	57100	59200	56600	73500	39700	56600	58219.01	14.02	0	7089	59600	58100	57200	55700	54800	57650	55250	66	16900	100	40750	100	1	64247855	37456	-88.07	5.09	12	0.45	-662.00	11453.00	62400	20220809	-6.57	37350	20221013	56.09	59200	-1.52	20230720	39550	47.41	20230102	62400	-6.57	20220809	37350	56.09	20221013	0.98	Y	263750	100	66 억		9006828	N	N	60989	N	00	N
63	20230720	110959	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	58700	2100	2	3.71	14482887800	249010	59.88	57100	59200	56600	73500	39700	56600	58161.87	14.02	0	12092	59600	58100	57200	55700	54800	57650	55250	66	16900	100	40750	100	1	64247855	37713	-88.67	5.13	12	0.39	-662.00	11453.00	62400	20220809	-5.93	37350	20221013	57.16	59200	-0.84	20230720	39550	48.42	20230102	62400	-5.93	20220809	37350	57.16	20221013	0.98	Y	263750	100	66 억		9006828	N	N	60989	N	00	N
64	20230720	100949	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	57900	1300	2	2.30	7406020800	128364	30.87	57100	58300	56600	73500	39700	56600	57695.47	14.02	0	12994	59600	58100	57200	55700	54800	57650	55250	66	16900	100	40750	100	1	64247855	37200	-87.46	5.06	12	0.20	-662.00	11453.00	62400	20220809	-7.21	37350	20221013	55.02	58700	-1.36	20230718	39550	46.40	20230102	62400	-7.21	20220809	37350	55.02	20221013	0.98	Y	263750	100	66 억		9006828	N	N	60989	N	00	N
65	20230720	090951	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	57500	900	2	1.59	2018166500	35123	8.45	57100	58000	56600	73500	39700	56600	57459.97	14.02	0	4532	59600	58100	57200	55700	54800	57650	55250	66	16900	100	40750	100	1	64247855	36943	-86.86	5.02	12	0.05	-662.00	11453.00	62400	20220809	-7.85	37350	20221013	53.95	58700	-2.04	20230718	39550	45.39	20230102	62400	-7.85	20220809	37350	53.95	20221013	0.98	Y	263750	100	66 억		9006828	N	N	60989	N	00	N
66	20230719	161009	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	56600	-1400	5	-2.41	23471578300	411833	54.23	58400	58700	56300	75400	40600	58000	56992.73	14.09	0	-12536	60666	59332	57366	56032	54066	60000	56700	66	17400	100	41760	100	1	64247855	36364	-85.50	4.94	12	0.64	-662.00	11453.00	62400	20220809	-9.29	37350	20221013	51.54	58700	0.00	20230718	39550	43.11	20230102	62400	-9.29	20220809	37350	51.54	20221013	0.99	Y	263750	100	66 억		9050211	N	N	60989	N	00	N
67	20230719	151008	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	56900	-1100	5	-1.90	22476384500	394265	51.92	58400	58700	56300	75400	40600	58000	57007.89	14.09	0	-10930	60666	59332	57366	56032	54066	60000	56700	66	17400	100	41760	100	1	64247855	36557	-85.95	4.97	12	0.61	-662.00	11453.00	62400	20220809	-8.81	37350	20221013	52.34	58700	0.00	20230718	39550	43.87	20230102	62400	-8.81	20220809	37350	52.34	20221013	0.99	Y	263750	100	66 억		9050211	N	N	67345	N	00	N
68	20230719	141012	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	56400	-1600	5	-2.76	18794381500	329318	43.36	58400	58700	56400	75400	40600	58000	57070.14	14.09	0	-594	60666	59332	57366	56032	54066	60000	56700	66	17400	100	41760	100	1	64247855	36236	-85.20	4.92	12	0.51	-662.00	11453.00	62400	20220809	-9.62	37350	20221013	51.00	58700	0.00	20230718	39550	42.60	20230102	62400	-9.62	20220809	37350	51.00	20221013	0.99	Y	263750	100	66 억		9050211	N	N	67345	N	00	N
69	20230719	130958	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	56700	-1300	5	-2.24	16111464800	281900	37.12	58400	58700	56400	75400	40600	58000	57152.61	14.09	0	2001	60666	59332	57366	56032	54066	60000	56700	66	17400	100	41760	100	1	64247855	36429	-85.65	4.95	12	0.44	-662.00	11453.00	62400	20220809	-9.13	37350	20221013	51.81	58700	0.00	20230718	39550	43.36	20230102	62400	-9.13	20220809	37350	51.81	20221013	0.99	Y	263750	100	66 억		9050211	N	N	67345	N	00	N
70	20230719	121014	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	56700	-1300	5	-2.24	14734205900	257632	33.93	58400	58700	56400	75400	40600	58000	57190.37	14.09	0	2411	60666	59332	57366	56032	54066	60000	56700	66	17400	100	41760	100	1	64247855	36429	-85.65	4.95	12	0.40	-662.00	11453.00	62400	20220809	-9.13	37350	20221013	51.81	58700	0.00	20230718	39550	43.36	20230102	62400	-9.13	20220809	37350	51.81	20221013	0.99	Y	263750	100	66 억		9050211	N	N	67345	N	00	N
71	20230719	111011	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	56700	-1300	5	-2.24	12138910600	211873	27.90	58400	58700	56600	75400	40600	58000	57292.77	14.09	0	232	60666	59332	57366	56032	54066	60000	56700	66	17400	100	41760	100	1	64247855	36429	-85.65	4.95	12	0.33	-662.00	11453.00	62400	20220809	-9.13	37350	20221013	51.81	58700	0.00	20230718	39550	43.36	20230102	62400	-9.13	20220809	37350	51.81	20221013	0.99	Y	263750	100	66 억		9050211	N	N	67345	N	00	N
72	20230719	101003	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	57000	-1000	5	-1.72	8547622200	148853	19.60	58400	58700	56600	75400	40600	58000	57422.59	14.09	0	2878	60666	59332	57366	56032	54066	60000	56700	66	17400	100	41760	100	1	64247855	36621	-86.10	4.98	12	0.23	-662.00	11453.00	62400	20220809	-8.65	37350	20221013	52.61	58700	0.00	20230718	39550	44.12	20230102	62400	-8.65	20220809	37350	52.61	20221013	0.99	Y	263750	100	66 억		9050211	N	N	67345	N	00	N
73	20230719	091003	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	56900	-1100	5	-1.90	2585248400	44613	5.87	58400	58700	56800	75400	40600	58000	57948.12	14.09	0	-6338	60666	59332	57366	56032	54066	60000	56700	66	17400	100	41760	100	1	64247855	36557	-85.95	4.97	12	0.07	-662.00	11453.00	62400	20220809	-8.81	37350	20221013	52.34	58700	0.00	20230718	39550	43.87	20230102	62400	-8.81	20220809	37350	52.34	20221013	0.99	Y	263750	100	66 억		9050211	N	N	67345	N	00	N
74	20230718	161001	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	58000	2600	2	4.69	43364524800	756477	151.53	55500	58700	55400	72000	38800	55400	57324.23	13.85	0	95282	57666	56532	54866	53732	52066	57100	54300	66	16600	100	39880	100	1	64247855	37264	-87.61	5.06	12	1.18	-662.00	11453.00	62400	20220809	-7.05	37350	20221013	55.29	58700	-1.19	20230718	39550	46.65	20230102	62400	-7.05	20220809	37350	55.29	20221013	1.04	Y	263750	100	66 억		8898615	N	N	67338	N	00	N
75	20230718	151000	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	58100	2700	2	4.87	41892541300	731088	146.45	55500	58700	55400	72000	38800	55400	57301.90	13.85	0	90297	57666	56532	54866	53732	52066	57100	54300	66	16600	100	39880	100	1	64247855	37328	-87.76	5.07	12	1.14	-662.00	11453.00	62400	20220809	-6.89	37350	20221013	55.56	58700	-1.02	20230718	39550	46.90	20230102	62400	-6.89	20220809	37350	55.56	20221013	1.04	Y	263750	100	66 억		8898615	N	N	58836	N	00	N
76	20230718	140957	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	57900	2500	2	4.51	36006068300	629919	126.18	55500	58700	55400	72000	38800	55400	57160.12	13.85	0	86155	57666	56532	54866	53732	52066	57100	54300	66	16600	100	39880	100	1	64247855	37200	-87.46	5.06	12	0.98	-662.00	11453.00	62400	20220809	-7.21	37350	20221013	55.02	58700	-1.36	20230718	39550	46.40	20230102	62400	-7.21	20220809	37350	55.02	20221013	1.04	Y	263750	100	66 억		8898615	N	N	58836	N	00	N
77	20230718	130957	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	57000	1600	2	2.89	23744717600	418179	83.77	55500	57500	55400	72000	38800	55400	56781.56	13.85	0	23833	57666	56532	54866	53732	52066	57100	54300	66	16600	100	39880	100	1	64247855	36621	-86.10	4.98	12	0.65	-662.00	11453.00	62400	20220809	-8.65	37350	20221013	52.61	57500	-0.87	20230718	39550	44.12	20230102	62400	-8.65	20220809	37350	52.61	20221013	1.04	Y	263750	100	66 억		8898615	N	N	58836	N	00	N
78	20230718	121007	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	56600	1200	2	2.17	21170379000	372965	74.71	55500	57500	55400	72000	38800	55400	56762.74	13.85	0	18140	57666	56532	54866	53732	52066	57100	54300	66	16600	100	39880	100	1	64247855	36364	-85.50	4.94	12	0.58	-662.00	11453.00	62400	20220809	-9.29	37350	20221013	51.54	57500	-1.57	20230718	39550	43.11	20230102	62400	-9.29	20220809	37350	51.54	20221013	1.04	Y	263750	100	66 억		8898615	N	N	58836	N	00	N
79	20230718	111004	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	56800	1400	2	2.53	19352716200	340956	68.30	55500	57500	55400	72000	38800	55400	56760.56	13.85	0	22676	57666	56532	54866	53732	52066	57100	54300	66	16600	100	39880	100	1	64247855	36493	-85.80	4.96	12	0.53	-662.00	11453.00	62400	20220809	-8.97	37350	20221013	52.07	57500	-1.22	20230718	39550	43.62	20230102	62400	-8.97	20220809	37350	52.07	20221013	1.04	Y	263750	100	66 억		8898615	N	N	58836	N	00	N
80	20230718	100958	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	56600	1200	2	2.17	15847954900	279263	55.94	55500	57500	55400	72000	38800	55400	56749.70	13.85	0	29308	57666	56532	54866	53732	52066	57100	54300	66	16600	100	39880	100	1	64247855	36364	-85.50	4.94	12	0.43	-662.00	11453.00	62400	20220809	-9.29	37350	20221013	51.54	57500	-1.57	20230718	39550	43.11	20230102	62400	-9.29	20220809	37350	51.54	20221013	1.04	Y	263750	100	66 억		8898615	N	N	58836	N	00	N
81	20230718	090955	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	56400	1000	2	1.81	3661495500	65104	13.04	55500	56700	55400	72000	38800	55400	56242.02	13.85	0	13068	57666	56532	54866	53732	52066	57100	54300	66	16600	100	39880	100	1	64247855	36236	-85.20	4.92	12	0.10	-662.00	11453.00	62400	20220809	-9.62	37350	20221013	51.00	56700	-0.53	20230718	39550	42.60	20230102	62400	-9.62	20220809	37350	51.00	20221013	1.04	Y	263750	100	66 억		8898615	N	N	58836	N	00	N
82	20230717	160957	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	55400	1700	2	3.17	27254223500	494878	181.87	53200	56000	53200	69800	37600	53700	55072.31	13.76	0	47648	54966	54332	53366	52732	51766	54650	53050	66	16100	100	38660	100	1	64247855	35593	-83.69	4.84	12	0.77	-662.00	11453.00	62400	20220809	-11.22	37350	20221013	48.33	56000	0.00	20230627	39550	40.08	20230102	62400	-11.22	20220809	37350	48.33	20221013	1.04	Y	263750	100	66 억		8843641	N	N	58835	N	00	N
83	20230717	150953	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	55400	1700	2	3.17	26139151700	474736	174.47	53200	56000	53200	69800	37600	53700	55060.55	13.76	0	43774	54966	54332	53366	52732	51766	54650	53050	66	16100	100	38660	100	1	64247855	35593	-83.69	4.84	12	0.74	-662.00	11453.00	62400	20220809	-11.22	37350	20221013	48.33	56000	0.00	20230627	39550	40.08	20230102	62400	-11.22	20220809	37350	48.33	20221013	1.04	Y	263750	100	66 억		8843641	N	N	43234	N	00	N
84	20230717	140956	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	55600	1900	2	3.54	22773649900	414097	152.18	53200	56000	53200	69800	37600	53700	54996.10	13.76	0	42621	54966	54332	53366	52732	51766	54650	53050	66	16100	100	38660	100	1	64247855	35722	-83.99	4.85	12	0.64	-662.00	11453.00	62400	20220809	-10.90	37350	20221013	48.86	56000	0.00	20230627	39550	40.58	20230102	62400	-10.90	20220809	37350	48.86	20221013	1.04	Y	263750	100	66 억		8843641	N	N	43234	N	00	N
85	20230717	130946	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	55700	2000	2	3.72	18839335200	343625	126.29	53200	55800	53200	69800	37600	53700	54825.45	13.76	0	44943	54966	54332	53366	52732	51766	54650	53050	66	16100	100	38660	100	1	64247855	35786	-84.14	4.86	12	0.53	-662.00	11453.00	62400	20220809	-10.74	37350	20221013	49.13	56000	-0.54	20230627	39550	40.83	20230102	62400	-10.74	20220809	37350	49.13	20221013	1.04	Y	263750	100	66 억		8843641	N	N	43234	N	00	N
86	20230717	120957	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	55600	1900	2	3.54	15431051100	282300	103.75	53200	55600	53200	69800	37600	53700	54662.07	13.76	0	52082	54966	54332	53366	52732	51766	54650	53050	66	16100	100	38660	100	1	64247855	35722	-83.99	4.85	12	0.44	-662.00	11453.00	62400	20220809	-10.90	37350	20221013	48.86	56000	-0.71	20230627	39550	40.58	20230102	62400	-10.90	20220809	37350	48.86	20221013	1.04	Y	263750	100	66 억		8843641	N	N	43234	N	00	N
87	20230717	110948	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	54800	1100	2	2.05	10473486800	192259	70.66	53200	55100	53200	69800	37600	53700	54476.14	13.76	0	48077	54966	54332	53366	52732	51766	54650	53050	66	16100	100	38660	100	1	64247855	35208	-82.78	4.78	12	0.30	-662.00	11453.00	62400	20220809	-12.18	37350	20221013	46.72	56000	-2.14	20230627	39550	38.56	20230102	62400	-12.18	20220809	37350	46.72	20221013	1.04	Y	263750	100	66 억		8843641	N	N	43234	N	00	N
88	20230717	100948	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	54700	1000	2	1.86	7274989700	133920	49.22	53200	55000	53200	69800	37600	53700	54323.65	13.76	0	33248	54966	54332	53366	52732	51766	54650	53050	66	16100	100	38660	100	1	64247855	35144	-82.63	4.78	12	0.21	-662.00	11453.00	62400	20220809	-12.34	37350	20221013	46.45	56000	-2.32	20230627	39550	38.31	20230102	62400	-12.34	20220809	37350	46.45	20221013	1.04	Y	263750	100	66 억		8843641	N	N	43234	N	00	N
89	20230717	090948	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	54100	400	2	0.74	1786776900	33180	12.19	53200	54400	53200	69800	37600	53700	53851.26	13.76	0	3585	54966	54332	53366	52732	51766	54650	53050	66	16100	100	38660	100	1	64247855	34758	-81.72	4.72	12	0.05	-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	1.04	Y	263750	100	66 억		8843641	N	N	43234	N	00	N
90	20230714	160947	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	53700	500	2	0.94	14481538500	271196	74.68	53300	54000	52400	69100	37300	53200	53398.18	13.69	0	21059	55200	54200	53200	52200	51200	53700	51700	66	15900	100	38300	100	1	64247855	34501	-81.12	4.69	12	0.42	-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	1.02	Y	263750	100	66 억		8794366	N	N	43232	N	00	N
91	20230714	150951	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	53700	500	2	0.94	13592763300	254643	70.12	53300	54000	52400	69100	37300	53200	53379.69	13.69	0	14033	55200	54200	53200	52200	51200	53700	51700	66	15900	100	38300	100	1	64247855	34501	-81.12	4.69	12	0.40	-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	1.02	Y	263750	100	66 억		8794366	N	N	59132	N	00	N
92	20230714	140957	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	53400	200	2	0.38	10803203300	202699	55.82	53300	54000	52400	69100	37300	53200	53296.78	13.69	0	18210	55200	54200	53200	52200	51200	53700	51700	66	15900	100	38300	100	1	64247855	34308	-80.66	4.66	12	0.32	-662.00	11453.00	62400	20220809	-14.42	37350	20221013	42.97	56000	-4.64	20230627	39550	35.02	20230102	62400	-14.42	20220809	37350	42.97	20221013	1.02	Y	263750	100	66 억		8794366	N	N	59132	N	00	N
93	20230714	130943	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	53400	200	2	0.38	9176965900	172314	47.45	53300	54000	52400	69100	37300	53200	53257.23	13.69	0	16614	55200	54200	53200	52200	51200	53700	51700	66	15900	100	38300	100	1	64247855	34308	-80.66	4.66	12	0.27	-662.00	11453.00	62400	20220809	-14.42	37350	20221013	42.97	56000	-4.64	20230627	39550	35.02	20230102	62400	-14.42	20220809	37350	42.97	20221013	1.02	Y	263750	100	66 억		8794366	N	N	59132	N	00	N
94	20230714	120942	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	53500	300	2	0.56	8042731800	151074	41.60	53300	54000	52400	69100	37300	53200	53237.04	13.69	0	10573	55200	54200	53200	52200	51200	53700	51700	66	15900	100	38300	100	1	64247855	34373	-80.82	4.67	12	0.24	-662.00	11453.00	62400	20220809	-14.26	37350	20221013	43.24	56000	-4.46	20230627	39550	35.27	20230102	62400	-14.26	20220809	37350	43.24	20221013	1.02	Y	263750	100	66 억		8794366	N	N	59132	N	00	N
95	20230714	110954	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	53000	-200	5	-0.38	6946805300	130510	35.94	53300	54000	52400	69100	37300	53200	53228.15	13.69	0	8915	55200	54200	53200	52200	51200	53700	51700	66	15900	100	38300	100	1	64247855	34051	-80.06	4.63	12	0.20	-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	1.02	Y	263750	100	66 억		8794366	N	N	59132	N	00	N
96	20230714	100955	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	53100	-100	5	-0.19	4600954000	86085	23.70	53300	54000	52700	69100	37300	53200	53446.65	13.69	0	9900	55200	54200	53200	52200	51200	53700	51700	66	15900	100	38300	100	1	64247855	34116	-80.21	4.64	12	0.13	-662.00	11453.00	62400	20220809	-14.90	37350	20221013	42.17	56000	-5.18	20230627	39550	34.26	20230102	62400	-14.90	20220809	37350	42.17	20221013	1.02	Y	263750	100	66 억		8794366	N	N	59132	N	00	N
97	20230714	090949	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	53700	500	2	0.94	1265830000	23756	6.54	53300	53800	52700	69100	37300	53200	53284.65	13.69	0	5878	55200	54200	53200	52200	51200	53700	51700	66	15900	100	38300	100	1	64247855	34501	-81.12	4.69	12	0.04	-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	1.02	Y	263750	100	66 억		8794366	N	N	59132	N	00	N
98	20230713	160945	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	53200	1200	2	2.31	19126819400	360437	154.91	53400	54200	52200	67600	36400	52000	53065.34	13.70	1360	-34630	53666	52832	51966	51132	50266	52400	50700	66	15600	100	37440	100	1	64247855	34180	-80.36	4.65	12	0.56	-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	1.06	Y	263750	100	66 억		8799301	N	N	58261	N	00	N
99	20230713	150940	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	53200	1200	2	2.31	16579664000	312550	134.33	53400	54200	52200	67600	36400	52000	53046.52	13.70	1360	-26082	53666	52832	51966	51132	50266	52400	50700	66	15600	100	37440	100	1	64247855	34180	-80.36	4.65	12	0.49	-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	1.06	Y	263750	100	66 억		8799301	N	N	34176	N	00	N
100	20230713	140939	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	53000	1000	2	1.92	14002527900	264157	113.53	53400	54200	52200	67600	36400	52000	53008.45	13.70	1360	-21856	53666	52832	51966	51132	50266	52400	50700	66	15600	100	37440	100	1	64247855	34051	-80.06	4.63	12	0.41	-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	1.06	Y	263750	100	66 억		8799301	N	N	34176	N	00	N
101	20230713	130943	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	52800	800	2	1.54	12470199200	235237	101.10	53400	54200	52200	67600	36400	52000	53011.33	13.70	1360	-21754	53666	52832	51966	51132	50266	52400	50700	66	15600	100	37440	100	1	64247855	33923	-79.76	4.61	12	0.37	-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	1.06	Y	263750	100	66 억		8799301	N	N	34176	N	00	N
102	20230713	120939	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	52300	300	2	0.58	10974820400	206868	88.91	53400	54200	52200	67600	36400	52000	53052.42	13.70	1360	-17984	53666	52832	51966	51132	50266	52400	50700	66	15600	100	37440	100	1	64247855	33602	-79.00	4.57	12	0.32	-662.00	11453.00	62400	20220809	-16.19	37350	20221013	40.03	56000	-6.61	20230627	39550	32.24	20230102	62400	-16.19	20220809	37350	40.03	20221013	1.06	Y	263750	100	66 억		8799301	N	N	34176	N	00	N
103	20230713	110943	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	52700	700	2	1.35	9676601000	182157	78.29	53400	54200	52200	67600	36400	52000	53122.47	13.70	1360	-19240	53666	52832	51966	51132	50266	52400	50700	66	15600	100	37440	100	1	64247855	33859	-79.61	4.60	12	0.28	-662.00	11453.00	62400	20220809	-15.54	37350	20221013	41.10	56000	-5.89	20230627	39550	33.25	20230102	62400	-15.54	20220809	37350	41.10	20221013	1.06	Y	263750	100	66 억		8799301	N	N	34176	N	00	N
104	20230713	100937	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	52800	800	2	1.54	7762006700	145774	62.65	53400	54200	52400	67600	36400	52000	53247.08	13.70	1360	-12222	53666	52832	51966	51132	50266	52400	50700	66	15600	100	37440	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	1.06	Y	263750	100	66 억		8799301	N	N	34176	N	00	N
105	20230713	090939	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	53400	1400	2	2.69	3442362100	64151	27.57	53400	54200	53200	67600	36400	52000	53660.98	13.70	1360	9016	53666	52832	51966	51132	50266	52400	50700	66	15600	100	37440	100	1	64247855	34308	-80.66	4.66	12	0.10	-662.00	11453.00	62400	20220809	-14.42	37350	20221013	42.97	56000	-4.64	20230627	39550	35.02	20230102	62400	-14.42	20220809	37350	42.97	20221013	1.06	Y	263750	100	66 억		8799301	N	N	34176	N	00	N
106	20230712	160935	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	52000	0	3	0.00	12000543200	231764	70.53	52800	52800	51100	67600	36400	52000	51778.61	13.69	0	2799	53533	52766	51633	50866	49733	53150	51250	66	15600	100	37440	100	1	64247855	33409	-78.55	4.54	12	0.36	-662.00	11453.00	62400	20220809	-16.67	37350	20221013	39.22	56000	-7.14	20230627	39550	31.48	20230102	62400	-16.67	20220809	37350	39.22	20221013	1.05	Y	263750	100	66 억		8796936	N	N	34156	N	00	N
107	20230712	150929	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	52000	0	3	0.00	11261973600	217544	66.20	52800	52800	51100	67600	36400	52000	51768.72	13.69	0	-137	53533	52766	51633	50866	49733	53150	51250	66	15600	100	37440	100	1	64247855	33409	-78.55	4.54	12	0.34	-662.00	11453.00	62400	20220809	-16.67	37350	20221013	39.22	56000	-7.14	20230627	39550	31.48	20230102	62400	-16.67	20220809	37350	39.22	20221013	1.05	Y	263750	100	66 억		8796936	N	N	27847	N	00	N
108	20230712	140926	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	51900	-100	5	-0.19	9746289300	188319	57.31	52800	52800	51100	67600	36400	52000	51754.15	13.69	0	-516	53533	52766	51633	50866	49733	53150	51250	66	15600	100	37440	100	1	64247855	33345	-78.40	4.53	12	0.29	-662.00	11453.00	62400	20220809	-16.83	37350	20221013	38.96	56000	-7.32	20230627	39550	31.23	20230102	62400	-16.83	20220809	37350	38.96	20221013	1.05	Y	263750	100	66 억		8796936	N	N	27847	N	00	N
109	20230712	130927	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	51700	-300	5	-0.58	8177211800	158016	48.08	52800	52800	51100	67600	36400	52000	51749.26	13.69	0	-8012	53533	52766	51633	50866	49733	53150	51250	66	15600	100	37440	100	1	64247855	33216	-78.10	4.51	12	0.25	-662.00	11453.00	62400	20220809	-17.15	37350	20221013	38.42	56000	-7.68	20230627	39550	30.72	20230102	62400	-17.15	20220809	37350	38.42	20221013	1.05	Y	263750	100	66 억		8796936	N	N	27847	N	00	N
110	20230712	120932	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	51700	-300	5	-0.58	7283232200	140720	42.82	52800	52800	51100	67600	36400	52000	51756.91	13.69	0	-8420	53533	52766	51633	50866	49733	53150	51250	66	15600	100	37440	100	1	64247855	33216	-78.10	4.51	12	0.22	-662.00	11453.00	62400	20220809	-17.15	37350	20221013	38.42	56000	-7.68	20230627	39550	30.72	20230102	62400	-17.15	20220809	37350	38.42	20221013	1.05	Y	263750	100	66 억		8796936	N	N	27847	N	00	N
111	20230712	110932	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	51500	-500	5	-0.96	6292357100	121482	36.97	52800	52800	51100	67600	36400	52000	51796.62	13.69	0	-10386	53533	52766	51633	50866	49733	53150	51250	66	15600	100	37440	100	1	64247855	33088	-77.79	4.50	12	0.19	-662.00	11453.00	62400	20220809	-17.47	37350	20221013	37.88	56000	-8.04	20230627	39550	30.21	20230102	62400	-17.47	20220809	37350	37.88	20221013	1.05	Y	263750	100	66 억		8796936	N	N	27847	N	00	N
112	20230712	100932	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	51700	-300	5	-0.58	4361127800	83903	25.53	52800	52800	51400	67600	36400	52000	51978.21	13.69	0	-9476	53533	52766	51633	50866	49733	53150	51250	66	15600	100	37440	100	1	64247855	33216	-78.10	4.51	12	0.13	-662.00	11453.00	62400	20220809	-17.15	37350	20221013	38.42	56000	-7.68	20230627	39550	30.72	20230102	62400	-17.15	20220809	37350	38.42	20221013	1.05	Y	263750	100	66 억		8796936	N	N	27847	N	00	N
113	20230712	090933	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	51900	-100	5	-0.19	1585801900	30303	9.22	52800	52800	51700	67600	36400	52000	52331.52	13.69	0	-8137	53533	52766	51633	50866	49733	53150	51250	66	15600	100	37440	100	1	64247855	33345	-78.40	4.53	12	0.05	-662.00	11453.00	62400	20220809	-16.83	37350	20221013	38.96	56000	-7.32	20230627	39550	31.23	20230102	62400	-16.83	20220809	37350	38.96	20221013	1.05	Y	263750	100	66 억		8796936	N	N	27847	N	00	N
114	20230711	160919	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	52000	2400	2	4.84	16877801500	326880	156.52	50700	52400	50500	64400	34750	49600	51632.86	13.66	0	24489	51400	50500	50000	49100	48600	50250	48850	66	14825	100	35710	100	1	64247855	33409	-78.55	4.54	12	0.51	-662.00	11453.00	62400	20220809	-16.67	37350	20221013	39.22	56000	-7.14	20230627	39550	31.48	20230102	62400	-16.67	20220809	37350	39.22	20221013	1.03	Y	263750	100	66 억		8776814	N	N	27847	N	00	N
115	20230711	150917	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	52000	2400	2	4.84	15661431700	303487	145.32	50700	52400	50500	64400	34750	49600	51604.95	13.66	0	18694	51400	50500	50000	49100	48600	50250	48850	66	14825	100	35710	100	1	64247855	33409	-78.55	4.54	12	0.47	-662.00	11453.00	62400	20220809	-16.67	37350	20221013	39.22	56000	-7.14	20230627	39550	31.48	20230102	62400	-16.67	20220809	37350	39.22	20221013	1.03	Y	263750	100	66 억		8776814	N	N	42032	N	00	N
116	20230711	140910	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	52200	2600	2	5.24	12152483000	236248	113.12	50700	52200	50500	64400	34750	49600	51439.52	13.66	0	27623	51400	50500	50000	49100	48600	50250	48850	66	14825	100	35710	100	1	64247855	33537	-78.85	4.56	12	0.37	-662.00	11453.00	62400	20220809	-16.35	37350	20221013	39.76	56000	-6.79	20230627	39550	31.98	20230102	62400	-16.35	20220809	37350	39.76	20221013	1.03	Y	263750	100	66 억		8776814	N	N	42032	N	00	N
117	20230711	130901	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	51800	2200	2	4.44	9620979000	187493	89.78	50700	51800	50500	64400	34750	49600	51313.80	13.66	0	16617	51400	50500	50000	49100	48600	50250	48850	66	14825	100	35710	100	1	64247855	33280	-78.25	4.52	12	0.29	-662.00	11453.00	62400	20220809	-16.99	37350	20221013	38.69	56000	-7.50	20230627	39550	30.97	20230102	62400	-16.99	20220809	37350	38.69	20221013	1.03	Y	263750	100	66 억		8776814	N	N	42032	N	00	N
118	20230711	120922	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	51400	1800	2	3.63	8708274800	169811	81.31	50700	51800	50500	64400	34750	49600	51282.16	13.66	0	18783	51400	50500	50000	49100	48600	50250	48850	66	14825	100	35710	100	1	64247855	33023	-77.64	4.49	12	0.26	-662.00	11453.00	62400	20220809	-17.63	37350	20221013	37.62	56000	-8.21	20230627	39550	29.96	20230102	62400	-17.63	20220809	37350	37.62	20221013	1.03	Y	263750	100	66 억		8776814	N	N	42032	N	00	N
119	20230711	110927	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	51500	1900	2	3.83	7225607600	141078	67.55	50700	51700	50500	64400	34750	49600	51217.11	13.66	0	27769	51400	50500	50000	49100	48600	50250	48850	66	14825	100	35710	100	1	64247855	33088	-77.79	4.50	12	0.22	-662.00	11453.00	62400	20220809	-17.47	37350	20221013	37.88	56000	-8.04	20230627	39550	30.21	20230102	62400	-17.47	20220809	37350	37.88	20221013	1.03	Y	263750	100	66 억		8776814	N	N	42032	N	00	N
120	20230711	100924	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	51400	1800	2	3.63	5897198100	115242	55.18	50700	51700	50500	64400	34750	49600	51172.30	13.66	0	31983	51400	50500	50000	49100	48600	50250	48850	66	14825	100	35710	100	1	64247855	33023	-77.64	4.49	12	0.18	-662.00	11453.00	62400	20220809	-17.63	37350	20221013	37.62	56000	-8.21	20230627	39550	29.96	20230102	62400	-17.63	20220809	37350	37.62	20221013	1.03	Y	263750	100	66 억		8776814	N	N	42032	N	00	N
121	20230711	090921	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	50900	1300	2	2.62	2012291200	39564	18.94	50700	51200	50500	64400	34750	49600	50861.67	13.66	0	14596	51400	50500	50000	49100	48600	50250	48850	66	14825	100	35710	100	1	64247855	32702	-76.89	4.44	12	0.06	-662.00	11453.00	62400	20220809	-18.43	37350	20221013	36.28	56000	-9.11	20230627	39550	28.70	20230102	62400	-18.43	20220809	37350	36.28	20221013	1.03	Y	263750	100	66 억		8776814	N	N	42032	N	00	N
122	20230710	160913	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	49600	-500	5	-1.00	10283703950	205793	85.29	50300	50900	49500	65100	35100	50100	49972.80	13.74	0	-44256	52233	51166	50233	49166	48233	51700	49700	66	15000	100	36070	50	1	64247855	31867	-74.92	4.33	12	0.32	-662.00	11453.00	62400	20220809	-20.51	37350	20221013	32.80	56000	-11.43	20230627	39550	25.41	20230102	62400	-20.51	20220809	37350	32.80	20221013	1.02	Y	263750	100	66 억		8827566	N	N	42032	N	00	N
123	20230710	150916	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	49650	-450	5	-0.90	9471010250	189406	78.50	50300	50900	49600	65100	35100	50100	50003.67	13.74	0	-42155	52233	51166	50233	49166	48233	51700	49700	66	15000	100	36070	50	1	64247855	31899	-75.00	4.34	12	0.29	-662.00	11453.00	62400	20220809	-20.43	37350	20221013	32.93	56000	-11.34	20230627	39550	25.54	20230102	62400	-20.43	20220809	37350	32.93	20221013	1.02	Y	263750	100	66 억		8827566	N	N	52956	N	00	N
124	20230710	140906	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	49950	-150	5	-0.30	8128614050	162429	67.32	50300	50900	49600	65100	35100	50100	50044.05	13.74	0	-36464	52233	51166	50233	49166	48233	51700	49700	66	15000	100	36070	50	1	64247855	32092	-75.45	4.36	12	0.25	-662.00	11453.00	62400	20220809	-19.95	37350	20221013	33.73	56000	-10.80	20230627	39550	26.30	20230102	62400	-19.95	20220809	37350	33.73	20221013	1.02	Y	263750	100	66 억		8827566	N	N	52956	N	00	N
125	20230710	130855	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	49900	-200	5	-0.40	7194525200	143764	59.58	50300	50900	49600	65100	35100	50100	50043.94	13.74	0	-35180	52233	51166	50233	49166	48233	51700	49700	66	15000	100	36070	50	1	64247855	32060	-75.38	4.36	12	0.22	-662.00	11453.00	62400	20220809	-20.03	37350	20221013	33.60	56000	-10.89	20230627	39550	26.17	20230102	62400	-20.03	20220809	37350	33.60	20221013	1.02	Y	263750	100	66 억		8827566	N	N	52956	N	00	N
126	20230710	120920	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	49950	-150	5	-0.30	6133151550	122442	50.74	50300	50900	49600	65100	35100	50100	50090.25	13.74	0	-25891	52233	51166	50233	49166	48233	51700	49700	66	15000	100	36070	50	1	64247855	32092	-75.45	4.36	12	0.19	-662.00	11453.00	62400	20220809	-19.95	37350	20221013	33.73	56000	-10.80	20230627	39550	26.30	20230102	62400	-19.95	20220809	37350	33.73	20221013	1.02	Y	263750	100	66 억		8827566	N	N	52956	N	00	N
127	20230710	110916	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	49700	-400	5	-0.80	5494655450	109625	45.43	50300	50900	49600	65100	35100	50100	50122.32	13.74	0	-20173	52233	51166	50233	49166	48233	51700	49700	66	15000	100	36070	50	1	64247855	31931	-75.08	4.34	12	0.17	-662.00	11453.00	62400	20220809	-20.35	37350	20221013	33.07	56000	-11.25	20230627	39550	25.66	20230102	62400	-20.35	20220809	37350	33.07	20221013	1.02	Y	263750	100	66 억		8827566	N	N	52956	N	00	N
128	20230710	100918	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	50200	100	2	0.20	4107933600	81812	33.91	50300	50900	49600	65100	35100	50100	50212.08	13.74	0	-10979	52233	51166	50233	49166	48233	51700	49700	66	15000	100	36070	100	1	64247855	32252	-75.83	4.38	12	0.13	-662.00	11453.00	62400	20220809	-19.55	37350	20221013	34.40	56000	-10.36	20230627	39550	26.93	20230102	62400	-19.55	20220809	37350	34.40	20221013	1.02	Y	263750	100	66 억		8827566	N	N	52956	N	00	N
129	20230710	090909	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	50500	400	2	0.80	967460900	19205	7.96	50300	50700	50000	65100	35100	50100	50377.64	13.74	0	-5756	52233	51166	50233	49166	48233	51700	49700	66	15000	100	36070	100	1	64247855	32445	-76.28	4.41	12	0.03	-662.00	11453.00	62400	20220809	-19.07	37350	20221013	35.21	56000	-9.82	20230627	39550	27.69	20230102	62400	-19.07	20220809	37350	35.21	20221013	1.02	Y	263750	100	66 억		8827566	N	N	52956	N	00	N
130	20230707	160907	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	50100	100	2	0.20	12054457050	239980	91.25	49600	51300	49300	65000	35000	50000	50231.36	13.79	0	-45630	52200	51100	50300	49200	48400	50700	48800	66	15000	100	36000	100	1	64247855	32188	-75.68	4.37	12	0.37	-662.00	11453.00	62400	20220809	-19.71	37350	20221013	34.14	56000	-10.54	20230627	39550	26.68	20230102	62400	-19.71	20220809	37350	34.14	20221013	1.05	Y	263750	100	66 억		8860879	N	N	52956	N	00	N
131	20230707	150906	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	50100	100	2	0.20	11078003000	220522	83.85	49600	51300	49300	65000	35000	50000	50235.39	13.79	0	-42800	52200	51100	50300	49200	48400	50700	48800	66	15000	100	36000	100	1	64247855	32188	-75.68	4.37	12	0.34	-662.00	11453.00	62400	20220809	-19.71	37350	20221013	34.14	56000	-10.54	20230627	39550	26.68	20230102	62400	-19.71	20220809	37350	34.14	20221013	1.05	Y	263750	100	66 억		8860879	N	N	57650	N	00	N
132	20230707	140923	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	50000	0	3	0.00	9811274400	195191	74.22	49600	51300	49300	65000	35000	50000	50265.03	13.79	0	-36202	52200	51100	50300	49200	48400	50700	48800	66	15000	100	36000	100	1	64247855	32124	-75.53	4.37	12	0.30	-662.00	11453.00	62400	20220809	-19.87	37350	20221013	33.87	56000	-10.71	20230627	39550	26.42	20230102	62400	-19.87	20220809	37350	33.87	20221013	1.05	Y	263750	100	66 억		8860879	N	N	57650	N	00	N
133	20230707	130911	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	50000	0	3	0.00	8783028600	174638	66.40	49600	51300	49300	65000	35000	50000	50292.81	13.79	0	-27335	52200	51100	50300	49200	48400	50700	48800	66	15000	100	36000	100	1	64247855	32124	-75.53	4.37	12	0.27	-662.00	11453.00	62400	20220809	-19.87	37350	20221013	33.87	56000	-10.71	20230627	39550	26.42	20230102	62400	-19.87	20220809	37350	33.87	20221013	1.05	Y	263750	100	66 억		8860879	N	N	57650	N	00	N
134	20230707	120915	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	50300	300	2	0.60	7666320450	152377	57.94	49600	51300	49300	65000	35000	50000	50311.58	13.79	0	-17604	52200	51100	50300	49200	48400	50700	48800	66	15000	100	36000	100	1	64247855	32317	-75.98	4.39	12	0.24	-662.00	11453.00	62400	20220809	-19.39	37350	20221013	34.67	56000	-10.18	20230627	39550	27.18	20230102	62400	-19.39	20220809	37350	34.67	20221013	1.05	Y	263750	100	66 억		8860879	N	N	57650	N	00	N
135	20230707	110920	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	50100	100	2	0.20	6504531200	129176	49.12	49600	51300	49300	65000	35000	50000	50354.09	13.79	0	-10855	52200	51100	50300	49200	48400	50700	48800	66	15000	100	36000	100	1	64247855	32188	-75.68	4.37	12	0.20	-662.00	11453.00	62400	20220809	-19.71	37350	20221013	34.14	56000	-10.54	20230627	39550	26.68	20230102	62400	-19.71	20220809	37350	34.14	20221013	1.05	Y	263750	100	66 억		8860879	N	N	57650	N	00	N
136	20230707	100907	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	50700	700	2	1.40	4837957700	96061	36.52	49600	51300	49300	65000	35000	50000	50363.49	13.79	0	-3516	52200	51100	50300	49200	48400	50700	48800	66	15000	100	36000	100	1	64247855	32574	-76.59	4.43	12	0.15	-662.00	11453.00	62400	20220809	-18.75	37350	20221013	35.74	56000	-9.46	20230627	39550	28.19	20230102	62400	-18.75	20220809	37350	35.74	20221013	1.05	Y	263750	100	66 억		8860879	N	N	57650	N	00	N
137	20230707	090908	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	49850	-150	5	-0.30	634073050	12769	4.86	49600	50100	49500	65000	35000	50000	49656.55	13.79	0	1426	52200	51100	50300	49200	48400	50700	48800	66	15000	100	36000	50	1	64247855	32028	-75.30	4.35	12	0.02	-662.00	11453.00	62400	20220809	-20.11	37350	20221013	33.47	56000	-10.98	20230627	39550	26.04	20230102	62400	-20.11	20220809	37350	33.47	20221013	1.05	Y	263750	100	66 억		8860879	N	N	57650	N	00	N
138	20230706	160907	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	50000	-500	5	-0.99	13125751450	261967	68.76	50500	51400	49500	65600	35400	50500	50104.42	13.75	0	-5601	52233	51366	50033	49166	47833	51800	49600	66	15100	100	36360	100	1	64247855	32124	-75.53	4.37	12	0.41	-662.00	11453.00	62400	20220809	-19.87	37350	20221013	33.87	56000	-10.71	20230627	39550	26.42	20230102	62400	-19.87	20220809	37350	33.87	20221013	1.00	Y	263750	100	66 억		8836676	N	N	57650	N	00	N
139	20230706	150907	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	50000	-500	5	-0.99	12072841800	240919	63.24	50500	51400	49500	65600	35400	50500	50111.33	13.75	0	-3949	52233	51366	50033	49166	47833	51800	49600	66	15100	100	36360	100	1	64247855	32124	-75.53	4.37	12	0.37	-662.00	11453.00	62400	20220809	-19.87	37350	20221013	33.87	56000	-10.71	20230627	39550	26.42	20230102	62400	-19.87	20220809	37350	33.87	20221013	1.00	Y	263750	100	66 억		8836676	N	N	85180	N	00	N
140	20230706	140909	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	50100	-400	5	-0.79	9882014600	197127	51.74	50500	51400	49500	65600	35400	50500	50129.86	13.75	0	-5228	52233	51366	50033	49166	47833	51800	49600	66	15100	100	36360	100	1	64247855	32188	-75.68	4.37	12	0.31	-662.00	11453.00	62400	20220809	-19.71	37350	20221013	34.14	56000	-10.54	20230627	39550	26.68	20230102	62400	-19.71	20220809	37350	34.14	20221013	1.00	Y	263750	100	66 억		8836676	N	N	85180	N	00	N
141	20230706	130906	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	49650	-850	5	-1.68	7397990150	147202	38.64	50500	51400	49600	65600	35400	50500	50257.11	13.75	0	-11483	52233	51366	50033	49166	47833	51800	49600	66	15100	100	36360	50	1	64247855	31899	-75.00	4.34	12	0.23	-662.00	11453.00	62400	20220809	-20.43	37350	20221013	32.93	56000	-11.34	20230627	39550	25.54	20230102	62400	-20.43	20220809	37350	32.93	20221013	1.00	Y	263750	100	66 억		8836676	N	N	85180	N	00	N
142	20230706	120848	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	50400	-100	5	-0.20	5504552850	109292	28.69	50500	51400	49700	65600	35400	50500	50365.34	13.75	0	-7320	52233	51366	50033	49166	47833	51800	49600	66	15100	100	36360	100	1	64247855	32381	-76.13	4.40	12	0.17	-662.00	11453.00	62400	20220809	-19.23	37350	20221013	34.94	56000	-10.00	20230627	39550	27.43	20230102	62400	-19.23	20220809	37350	34.94	20221013	1.00	Y	263750	100	66 억		8836676	N	N	85180	N	00	N
143	20230706	110914	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	50000	-500	5	-0.99	4751333150	94276	24.75	50500	51400	49700	65600	35400	50500	50397.93	13.75	0	-5044	52233	51366	50033	49166	47833	51800	49600	66	15100	100	36360	100	1	64247855	32124	-75.53	4.37	12	0.15	-662.00	11453.00	62400	20220809	-19.87	37350	20221013	33.87	56000	-10.71	20230627	39550	26.42	20230102	62400	-19.87	20220809	37350	33.87	20221013	1.00	Y	263750	100	66 억		8836676	N	N	85180	N	00	N
144	20230706	100908	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	50400	-100	5	-0.20	3428659250	68032	17.86	50500	51400	49700	65600	35400	50500	50397.47	13.75	0	625	52233	51366	50033	49166	47833	51800	49600	66	15100	100	36360	100	1	64247855	32381	-76.13	4.40	12	0.11	-662.00	11453.00	62400	20220809	-19.23	37350	20221013	34.94	56000	-10.00	20230627	39550	27.43	20230102	62400	-19.23	20220809	37350	34.94	20221013	1.00	Y	263750	100	66 억		8836676	N	N	85180	N	00	N
145	20230706	090906	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	49950	-550	5	-1.09	678893600	13511	3.55	50500	50600	49950	65600	35400	50500	50244.08	13.75	0	-144	52233	51366	50033	49166	47833	51800	49600	66	15100	100	36360	50	1	64247855	32092	-75.45	4.36	12	0.02	-662.00	11453.00	62400	20220809	-19.95	37350	20221013	33.73	56000	-10.80	20230627	39550	26.30	20230102	62400	-19.95	20220809	37350	33.73	20221013	1.00	Y	263750	100	66 억		8836676	N	N	85180	N	00	N
146	20230705	160903	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	50500	650	2	1.30	18829364350	376799	59.88	49700	50900	48700	64800	34900	49850	49971.51	13.72	0	10940	53683	51766	50683	48766	47683	51225	48225	66	14950	100	35890	100	1	64247855	32445	-76.28	4.41	12	0.59	-662.00	11453.00	62400	20220809	-19.07	37350	20221013	35.21	56000	-9.82	20230627	39550	27.69	20230102	62400	-19.07	20220809	37350	35.21	20221013	1.00	Y	263750	100	66 억		8812101	N	N	85180	N	00	N
147	20230705	150859	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	50500	650	2	1.30	17747204150	355377	56.48	49700	50900	48700	64800	34900	49850	49939.11	13.72	0	8260	53683	51766	50683	48766	47683	51225	48225	66	14950	100	35890	100	1	64247855	32445	-76.28	4.41	12	0.55	-662.00	11453.00	62400	20220809	-19.07	37350	20221013	35.21	56000	-9.82	20230627	39550	27.69	20230102	62400	-19.07	20220809	37350	35.21	20221013	1.00	Y	263750	100	66 억		8812101	N	N	123864	N	00	N
148	20230705	140850	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	50600	750	2	1.50	15643727850	313777	49.87	49700	50800	48700	64800	34900	49850	49856.20	13.72	0	17713	53683	51766	50683	48766	47683	51225	48225	66	14950	100	35890	100	1	64247855	32509	-76.44	4.42	12	0.49	-662.00	11453.00	62400	20220809	-18.91	37350	20221013	35.48	56000	-9.64	20230627	39550	27.94	20230102	62400	-18.91	20220809	37350	35.48	20221013	1.00	Y	263750	100	66 억		8812101	N	N	123864	N	00	N
149	20230705	130852	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	50600	750	2	1.50	14225323450	285750	45.41	49700	50800	48700	64800	34900	49850	49782.39	13.72	0	20840	53683	51766	50683	48766	47683	51225	48225	66	14950	100	35890	100	1	64247855	32509	-76.44	4.42	12	0.44	-662.00	11453.00	62400	20220809	-18.91	37350	20221013	35.48	56000	-9.64	20230627	39550	27.94	20230102	62400	-18.91	20220809	37350	35.48	20221013	1.00	Y	263750	100	66 억		8812101	N	N	123864	N	00	N
150	20230705	120851	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	50700	850	2	1.71	12978738350	261096	41.50	49700	50800	48700	64800	34900	49850	49708.63	13.72	0	24085	53683	51766	50683	48766	47683	51225	48225	66	14950	100	35890	100	1	64247855	32574	-76.59	4.43	12	0.41	-662.00	11453.00	62400	20220809	-18.75	37350	20221013	35.74	56000	-9.46	20230627	39550	28.19	20230102	62400	-18.75	20220809	37350	35.74	20221013	1.00	Y	263750	100	66 억		8812101	N	N	123864	N	00	N
151	20230705	110901	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	50700	850	2	1.71	11072709950	223313	35.49	49700	50700	48700	64800	34900	49850	49583.70	13.72	0	26536	53683	51766	50683	48766	47683	51225	48225	66	14950	100	35890	100	1	64247855	32574	-76.59	4.43	12	0.35	-662.00	11453.00	62400	20220809	-18.75	37350	20221013	35.74	56000	-9.46	20230627	39550	28.19	20230102	62400	-18.75	20220809	37350	35.74	20221013	1.00	Y	263750	100	66 억		8812101	N	N	123864	N	00	N
152	20230705	100852	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	49950	100	2	0.20	7431725200	150971	23.99	49700	50000	48700	64800	34900	49850	49225.80	13.72	0	26274	53683	51766	50683	48766	47683	51225	48225	66	14950	100	35890	50	1	64247855	32092	-75.45	4.36	12	0.23	-662.00	11453.00	62400	20220809	-19.95	37350	20221013	33.73	56000	-10.80	20230627	39550	26.30	20230102	62400	-19.95	20220809	37350	33.73	20221013	1.00	Y	263750	100	66 억		8812101	N	N	123864	N	00	N
153	20230705	090852	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	49400	-450	5	-0.90	2273872400	46281	7.36	49700	49700	48700	64800	34900	49850	49130.45	13.72	0	3278	53683	51766	50683	48766	47683	51225	48225	66	14950	100	35890	50	1	64247855	31738	-74.62	4.31	12	0.07	-662.00	11453.00	62400	20220809	-20.83	37350	20221013	32.26	56000	-11.79	20230627	39550	24.91	20230102	62400	-20.83	20220809	37350	32.26	20221013	1.00	Y	263750	100	66 억		8812101	N	N	123864	N	00	N
154	20230704	160848	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	49850	-3050	5	-5.77	31576841200	625566	254.12	52500	52600	49600	68700	37100	52900	50478.44	13.73	0	21292	54366	53632	52866	52132	51366	53250	51750	66	15800	100	38080	50	1	64247855	32028	-75.30	4.35	12	0.97	-662.00	11453.00	62400	20220809	-20.11	37350	20221013	33.47	56000	-10.98	20230627	39550	26.04	20230102	62400	-20.11	20220809	37350	33.47	20221013	0.99	Y	263750	100	66 억		8821526	N	N	123864	N	00	N
155	20230704	150838	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	49850	-3050	5	-5.77	30099028700	595939	242.09	52500	52600	49600	68700	37100	52900	50506.90	13.73	0	22499	54366	53632	52866	52132	51366	53250	51750	66	15800	100	38080	50	1	64247855	32028	-75.30	4.35	12	0.93	-662.00	11453.00	62400	20220809	-20.11	37350	20221013	33.47	56000	-10.98	20230627	39550	26.04	20230102	62400	-20.11	20220809	37350	33.47	20221013	0.99	Y	263750	100	66 억		8821526	N	N	30801	N	00	N
156	20230704	140843	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	50100	-2800	5	-5.29	25683700700	507486	206.15	52500	52600	49850	68700	37100	52900	50609.67	13.73	0	17646	54366	53632	52866	52132	51366	53250	51750	66	15800	100	38080	100	1	64247855	32188	-75.68	4.37	12	0.79	-662.00	11453.00	62400	20220809	-19.71	37350	20221013	34.14	56000	-10.54	20230627	39550	26.68	20230102	62400	-19.71	20220809	37350	34.14	20221013	0.99	Y	263750	100	66 억		8821526	N	N	30801	N	00	N
157	20230704	130832	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	50300	-2600	5	-4.91	21250407350	418818	170.13	52500	52600	49950	68700	37100	52900	50739.00	13.73	0	9061	54366	53632	52866	52132	51366	53250	51750	66	15800	100	38080	100	1	64247855	32317	-75.98	4.39	12	0.65	-662.00	11453.00	62400	20220809	-19.39	37350	20221013	34.67	56000	-10.18	20230627	39550	27.18	20230102	62400	-19.39	20220809	37350	34.67	20221013	0.99	Y	263750	100	66 억		8821526	N	N	30801	N	00	N
158	20230704	120842	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	50300	-2600	5	-4.91	18384270650	361757	146.95	52500	52600	49950	68700	37100	52900	50819.39	13.73	0	2652	54366	53632	52866	52132	51366	53250	51750	66	15800	100	38080	100	1	64247855	32317	-75.98	4.39	12	0.56	-662.00	11453.00	62400	20220809	-19.39	37350	20221013	34.67	56000	-10.18	20230627	39550	27.18	20230102	62400	-19.39	20220809	37350	34.67	20221013	0.99	Y	263750	100	66 억		8821526	N	N	30801	N	00	N
159	20230704	110835	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	50800	-2100	5	-3.97	16288917550	320192	130.07	52500	52600	49950	68700	37100	52900	50872.34	13.73	0	-6211	54366	53632	52866	52132	51366	53250	51750	66	15800	100	38080	100	1	64247855	32638	-76.74	4.44	12	0.50	-662.00	11453.00	62400	20220809	-18.59	37350	20221013	36.01	56000	-9.29	20230627	39550	28.45	20230102	62400	-18.59	20220809	37350	36.01	20221013	0.99	Y	263750	100	66 억		8821526	N	N	30801	N	00	N
160	20230704	100832	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	50600	-2300	5	-4.35	10394674100	203106	82.51	52500	52600	50200	68700	37100	52900	51178.57	13.73	0	-20954	54366	53632	52866	52132	51366	53250	51750	66	15800	100	38080	100	1	64247855	32509	-76.44	4.42	12	0.32	-662.00	11453.00	62400	20220809	-18.91	37350	20221013	35.48	56000	-9.64	20230627	39550	27.94	20230102	62400	-18.91	20220809	37350	35.48	20221013	0.99	Y	263750	100	66 억		8821526	N	N	30801	N	00	N
161	20230704	090831	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	51900	-1000	5	-1.89	1749491400	33608	13.65	52500	52600	51700	68700	37100	52900	52055.80	13.73	0	-5377	54366	53632	52866	52132	51366	53250	51750	66	15800	100	38080	100	1	64247855	33345	-78.40	4.53	12	0.05	-662.00	11453.00	62400	20220809	-16.83	37350	20221013	38.96	56000	-7.32	20230627	39550	31.23	20230102	62400	-16.83	20220809	37350	38.96	20221013	0.99	Y	263750	100	66 억		8821526	N	N	30801	N	00	N
162	20230703	160823	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	52900	300	2	0.57	12944488800	245224	103.87	53400	53600	52100	68300	36900	52600	52786.20	13.80	0	-37771	54666	53632	52966	51932	51266	53300	51600	66	15700	100	37870	100	1	64247855	33987	-79.91	4.62	12	0.38	-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		8864721	N	N	30801	N	00	N
163	20230703	150832	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	52800	200	2	0.38	12030731400	227930	96.55	53400	53600	52100	68300	36900	52600	52782.59	13.80	0	-39825	54666	53632	52966	51932	51266	53300	51600	66	15700	100	37870	100	1	64247855	33923	-79.76	4.61	12	0.35	-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		8864721	N	N	39560	N	00	N
164	20230703	140830	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	52800	200	2	0.38	10973156600	207876	88.05	53400	53600	52100	68300	36900	52600	52787.05	13.80	0	-39646	54666	53632	52966	51932	51266	53300	51600	66	15700	100	37870	100	1	64247855	33923	-79.76	4.61	12	0.32	-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		8864721	N	N	39560	N	00	N
165	20230703	130824	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	52200	-400	5	-0.76	8694993800	164375	69.63	53400	53600	52200	68300	36900	52600	52897.34	13.80	0	-31940	54666	53632	52966	51932	51266	53300	51600	66	15700	100	37870	100	1	64247855	33537	-78.85	4.56	12	0.26	-662.00	11453.00	62400	20220809	-16.35	37350	20221013	39.76	56000	-6.79	20230627	39550	31.98	20230102	62400	-16.35	20220809	37350	39.76	20221013	0.97	Y	263750	100	66 억		8864721	N	N	39560	N	00	N
166	20230703	120833	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	52800	200	2	0.38	6079682800	114443	48.48	53400	53600	52500	68300	36900	52600	53124.20	13.80	0	-33200	54666	53632	52966	51932	51266	53300	51600	66	15700	100	37870	100	1	64247855	33923	-79.76	4.61	12	0.18	-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		8864721	N	N	39560	N	00	N
167	20230703	110826	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	53400	800	2	1.52	4579913100	86053	36.45	53400	53600	52600	68300	36900	52600	53222.15	13.80	0	-18654	54666	53632	52966	51932	51266	53300	51600	66	15700	100	37870	100	1	64247855	34308	-80.66	4.66	12	0.13	-662.00	11453.00	62400	20220809	-14.42	37350	20221013	42.97	56000	-4.64	20230627	39550	35.02	20230102	62400	-14.42	20220809	37350	42.97	20221013	0.97	Y	263750	100	66 억		8864721	N	N	39560	N	00	N
168	20230703	100813	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	53300	700	2	1.33	3025973800	56925	24.11	53400	53600	52600	68300	36900	52600	53157.40	13.80	0	-16211	54666	53632	52966	51932	51266	53300	51600	66	15700	100	37870	100	1	64247855	34244	-80.51	4.65	12	0.09	-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		8864721	N	N	39560	N	00	N
169	20230703	090823	55	50.00	KSQ150		디지털컨텐츠	N	N	N	Y	50	N	52800	200	2	0.38	958764900	18040	7.64	53400	53500	52700	68300	36900	52600	53147.22	13.80	0	-6271	54666	53632	52966	51932	51266	53300	51600	66	15700	100	37870	100	1	64247855	33923	-79.76	4.61	12	0.03	-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		8864721	N	N	39560	N	00	N