KissMeData/394280/price/prices-20240601.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	20240628	161307	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20800	400	2	1.96	5275399650	255259	135.63	20350	21000	20200	26500	14300	20400	20666.65	4.29	0	-35143	21000	20700	20500	20200	20000	20600	20100	22	6100	100	14680	50	1	21842757	4543	-29.84	21.69	12	1.17	-697.00	959.00	38800	20240307	-46.39	13920	20231101	49.43	38800	-46.39	20240307	19150	8.62	20240201	38800	-46.39	20240307	13920	49.43	20231101	1.27	N	394280	100	21 억		936832	N	N	430	N	00	N
3	20240628	151322	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20700	300	2	1.47	5086638650	246167	130.80	20350	21000	20200	26500	14300	20400	20663.37	4.29	0	-38624	21000	20700	20500	20200	20000	20600	20100	22	6100	100	14680	50	1	21842757	4521	-29.70	21.58	12	1.13	-697.00	959.00	38800	20240307	-46.65	13920	20231101	48.71	38800	-46.65	20240307	19150	8.09	20240201	38800	-46.65	20240307	13920	48.71	20231101	1.27	N	394280	100	21 억		936832	N	N	408	N	00	N
4	20240628	141321	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20850	450	2	2.21	4614410600	223380	118.69	20350	21000	20200	26500	14300	20400	20657.22	4.29	0	-42447	21000	20700	20500	20200	20000	20600	20100	22	6100	100	14680	50	1	21842757	4554	-29.91	21.74	12	1.02	-697.00	959.00	38800	20240307	-46.26	13920	20231101	49.78	38800	-46.26	20240307	19150	8.88	20240201	38800	-46.26	20240307	13920	49.78	20231101	1.27	N	394280	100	21 억		936832	N	N	408	N	00	N
5	20240628	131319	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20700	300	2	1.47	4156962200	201352	106.99	20350	21000	20200	26500	14300	20400	20645.25	4.29	0	-36819	21000	20700	20500	20200	20000	20600	20100	22	6100	100	14680	50	1	21842757	4521	-29.70	21.58	12	0.92	-697.00	959.00	38800	20240307	-46.65	13920	20231101	48.71	38800	-46.65	20240307	19150	8.09	20240201	38800	-46.65	20240307	13920	48.71	20231101	1.27	N	394280	100	21 억		936832	N	N	408	N	00	N
6	20240628	121317	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20500	100	2	0.49	3924421550	190109	101.01	20350	21000	20200	26500	14300	20400	20643.01	4.29	0	-41601	21000	20700	20500	20200	20000	20600	20100	22	6100	100	14680	50	1	21842757	4478	-29.41	21.38	12	0.87	-697.00	959.00	38800	20240307	-47.16	13920	20231101	47.27	38800	-47.16	20240307	19150	7.05	20240201	38800	-47.16	20240307	13920	47.27	20231101	1.27	N	394280	100	21 억		936832	N	N	408	N	00	N
7	20240628	111255	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20650	250	2	1.23	3538584350	171389	91.07	20350	21000	20200	26500	14300	20400	20646.51	4.29	0	-47231	21000	20700	20500	20200	20000	20600	20100	22	6100	100	14680	50	1	21842757	4511	-29.63	21.53	12	0.78	-697.00	959.00	38800	20240307	-46.78	13920	20231101	48.35	38800	-46.78	20240307	19150	7.83	20240201	38800	-46.78	20240307	13920	48.35	20231101	1.27	N	394280	100	21 억		936832	N	N	408	N	00	N
8	20240628	101251	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20400	0	3	0.00	2775165100	134012	71.21	20350	21000	20200	26500	14300	20400	20708.33	4.29	0	-38937	21000	20700	20500	20200	20000	20600	20100	22	6100	100	14680	50	1	21842757	4456	-29.27	21.27	12	0.61	-697.00	959.00	38800	20240307	-47.42	13920	20231101	46.55	38800	-47.42	20240307	19150	6.53	20240201	38800	-47.42	20240307	13920	46.55	20231101	1.27	N	394280	100	21 억		936832	N	N	408	N	00	N
9	20240628	091257	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20550	150	2	0.74	429599650	21048	11.18	20350	20600	20200	26500	14300	20400	20410.47	4.29	0	-2934	21000	20700	20500	20200	20000	20600	20100	22	6100	100	14680	50	1	21842757	4489	-29.48	21.43	12	0.10	-697.00	959.00	38800	20240307	-47.04	13920	20231101	47.63	38800	-47.04	20240307	19150	7.31	20240201	38800	-47.04	20240307	13920	47.63	20231101	1.27	N	394280	100	21 억		936832	N	N	408	N	00	N
10	20240627	161245	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20400	-350	5	-1.69	3830863000	186681	108.80	20800	20800	20300	26950	14550	20750	20520.30	4.15	0	24871	21650	21200	20900	20450	20150	21050	20300	22	6200	100	14940	50	1	21842757	4456	-29.27	21.27	12	0.85	-697.00	959.00	38800	20240307	-47.42	13920	20231101	46.55	38800	-47.42	20240307	19150	6.53	20240201	38800	-47.42	20240307	13920	46.55	20231101	1.29	N	394280	100	21 억		906771	N	N	408	N	00	N
11	20240627	151252	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20400	-350	5	-1.69	3523378600	171582	100.00	20800	20800	20400	26950	14550	20750	20533.55	4.15	0	22032	21650	21200	20900	20450	20150	21050	20300	22	6200	100	14940	50	1	21842757	4456	-29.27	21.27	12	0.79	-697.00	959.00	38800	20240307	-47.42	13920	20231101	46.55	38800	-47.42	20240307	19150	6.53	20240201	38800	-47.42	20240307	13920	46.55	20231101	1.29	N	394280	100	21 억		906771	N	N	1075	N	00	N
12	20240627	141250	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20450	-300	5	-1.45	2944131900	143240	83.49	20800	20800	20400	26950	14550	20750	20552.63	4.15	0	22986	21650	21200	20900	20450	20150	21050	20300	22	6200	100	14940	50	1	21842757	4467	-29.34	21.32	12	0.66	-697.00	959.00	38800	20240307	-47.29	13920	20231101	46.91	38800	-47.29	20240307	19150	6.79	20240201	38800	-47.29	20240307	13920	46.91	20231101	1.29	N	394280	100	21 억		906771	N	N	1075	N	00	N
13	20240627	131250	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20600	-150	5	-0.72	2569465700	125009	72.86	20800	20800	20400	26950	14550	20750	20552.86	4.15	0	30962	21650	21200	20900	20450	20150	21050	20300	22	6200	100	14940	50	1	21842757	4500	-29.56	21.48	12	0.57	-697.00	959.00	38800	20240307	-46.91	13920	20231101	47.99	38800	-46.91	20240307	19150	7.57	20240201	38800	-46.91	20240307	13920	47.99	20231101	1.29	N	394280	100	21 억		906771	N	N	1075	N	00	N
14	20240627	121252	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20400	-350	5	-1.69	1811794500	88074	51.33	20800	20800	20400	26950	14550	20750	20569.47	4.15	0	2655	21650	21200	20900	20450	20150	21050	20300	22	6200	100	14940	50	1	21842757	4456	-29.27	21.27	12	0.40	-697.00	959.00	38800	20240307	-47.42	13920	20231101	46.55	38800	-47.42	20240307	19150	6.53	20240201	38800	-47.42	20240307	13920	46.55	20231101	1.29	N	394280	100	21 억		906771	N	N	1075	N	00	N
15	20240627	111251	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20550	-200	5	-0.96	1340803750	65084	37.93	20800	20800	20450	26950	14550	20750	20599.09	4.15	0	1438	21650	21200	20900	20450	20150	21050	20300	22	6200	100	14940	50	1	21842757	4489	-29.48	21.43	12	0.30	-697.00	959.00	38800	20240307	-47.04	13920	20231101	47.63	38800	-47.04	20240307	19150	7.31	20240201	38800	-47.04	20240307	13920	47.63	20231101	1.29	N	394280	100	21 억		906771	N	N	1075	N	00	N
16	20240627	101251	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20500	-250	5	-1.20	927468800	45024	26.24	20800	20800	20450	26950	14550	20750	20596.43	4.15	0	-120	21650	21200	20900	20450	20150	21050	20300	22	6200	100	14940	50	1	21842757	4478	-29.41	21.38	12	0.21	-697.00	959.00	38800	20240307	-47.16	13920	20231101	47.27	38800	-47.16	20240307	19150	7.05	20240201	38800	-47.16	20240307	13920	47.27	20231101	1.29	N	394280	100	21 억		906771	N	N	1075	N	00	N
17	20240627	091251	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20700	-50	5	-0.24	335579550	16270	9.48	20800	20800	20450	26950	14550	20750	20618.55	4.15	0	146	21650	21200	20900	20450	20150	21050	20300	22	6200	100	14940	50	1	21842757	4521	-29.70	21.58	12	0.07	-697.00	959.00	38800	20240307	-46.65	13920	20231101	48.71	38800	-46.65	20240307	19150	8.09	20240201	38800	-46.65	20240307	13920	48.71	20231101	1.29	N	394280	100	21 억		906771	N	N	1075	N	00	N
18	20240626	161246	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20750	0	3	0.00	3531475500	169132	60.35	21050	21350	20600	26950	14550	20750	20880.22	4.22	0	-14655	21283	21016	20533	20266	19783	21150	20400	22	6200	100	14940	50	1	21842757	4532	-29.77	21.64	12	0.77	-697.00	959.00	38800	20240307	-46.52	13920	20231101	49.07	38800	-46.52	20240307	19150	8.36	20240201	38800	-46.52	20240307	13920	49.07	20231101	1.30	N	394280	100	21 억		921310	N	N	1073	N	00	N
19	20240626	151251	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20800	50	2	0.24	3365054350	161119	57.49	21050	21350	20600	26950	14550	20750	20885.52	4.22	0	-14407	21283	21016	20533	20266	19783	21150	20400	22	6200	100	14940	50	1	21842757	4543	-29.84	21.69	12	0.74	-697.00	959.00	38800	20240307	-46.39	13920	20231101	49.43	38800	-46.39	20240307	19150	8.62	20240201	38800	-46.39	20240307	13920	49.43	20231101	1.30	N	394280	100	21 억		921310	N	N	0	N	00	N
20	20240626	141248	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20750	0	3	0.00	2992990650	143211	51.10	21050	21350	20600	26950	14550	20750	20899.17	4.22	0	-14383	21283	21016	20533	20266	19783	21150	20400	22	6200	100	14940	50	1	21842757	4532	-29.77	21.64	12	0.66	-697.00	959.00	38800	20240307	-46.52	13920	20231101	49.07	38800	-46.52	20240307	19150	8.36	20240201	38800	-46.52	20240307	13920	49.07	20231101	1.30	N	394280	100	21 억		921310	N	N	0	N	00	N
21	20240626	131247	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20850	100	2	0.48	2809633850	134374	47.94	21050	21350	20600	26950	14550	20750	20909.06	4.22	0	-15745	21283	21016	20533	20266	19783	21150	20400	22	6200	100	14940	50	1	21842757	4554	-29.91	21.74	12	0.62	-697.00	959.00	38800	20240307	-46.26	13920	20231101	49.78	38800	-46.26	20240307	19150	8.88	20240201	38800	-46.26	20240307	13920	49.78	20231101	1.30	N	394280	100	21 억		921310	N	N	0	N	00	N
22	20240626	121245	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20700	-50	5	-0.24	2532554000	120996	43.17	21050	21350	20600	26950	14550	20750	20930.89	4.22	0	-19496	21283	21016	20533	20266	19783	21150	20400	22	6200	100	14940	50	1	21842757	4521	-29.70	21.58	12	0.55	-697.00	959.00	38800	20240307	-46.65	13920	20231101	48.71	38800	-46.65	20240307	19150	8.09	20240201	38800	-46.65	20240307	13920	48.71	20231101	1.30	N	394280	100	21 억		921310	N	N	0	N	00	N
23	20240626	111248	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20750	0	3	0.00	2361047550	112729	40.22	21050	21350	20600	26950	14550	20750	20944.46	4.22	0	-20323	21283	21016	20533	20266	19783	21150	20400	22	6200	100	14940	50	1	21842757	4532	-29.77	21.64	12	0.52	-697.00	959.00	38800	20240307	-46.52	13920	20231101	49.07	38800	-46.52	20240307	19150	8.36	20240201	38800	-46.52	20240307	13920	49.07	20231101	1.30	N	394280	100	21 억		921310	N	N	0	N	00	N
24	20240626	101245	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20700	-50	5	-0.24	2027649800	96655	34.49	21050	21350	20600	26950	14550	20750	20978.22	4.22	0	-23718	21283	21016	20533	20266	19783	21150	20400	22	6200	100	14940	50	1	21842757	4521	-29.70	21.58	12	0.44	-697.00	959.00	38800	20240307	-46.65	13920	20231101	48.71	38800	-46.65	20240307	19150	8.09	20240201	38800	-46.65	20240307	13920	48.71	20231101	1.30	N	394280	100	21 억		921310	N	N	0	N	00	N
25	20240626	091249	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20850	100	2	0.48	1173091750	55558	19.82	21050	21350	20850	26950	14550	20750	21114.72	4.22	0	-16715	21283	21016	20533	20266	19783	21150	20400	22	6200	100	14940	50	1	21842757	4554	-29.91	21.74	12	0.25	-697.00	959.00	38800	20240307	-46.26	13920	20231101	49.78	38800	-46.26	20240307	19150	8.88	20240201	38800	-46.26	20240307	13920	49.78	20231101	1.30	N	394280	100	21 억		921310	N	N	0	N	00	N
26	20240625	161244	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20750	-150	5	-0.72	5690613600	279099	114.70	20150	20800	20050	27150	14650	20900	20388.84	4.05	0	26499	22433	21666	21233	20466	20033	21450	20250	22	6250	100	15040	50	1	21842757	4532	-29.77	21.64	12	1.28	-697.00	959.00	38800	20240307	-46.52	13920	20231101	49.07	38800	-46.52	20240307	19150	8.36	20240201	38800	-46.52	20240307	13920	49.07	20231101	1.29	N	394280	100	21 억		884304	N	N	169	N	00	N
27	20240625	151242	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20750	-150	5	-0.72	5518462350	270789	111.28	20150	20800	20050	27150	14650	20900	20379.20	4.05	0	28111	22433	21666	21233	20466	20033	21450	20250	22	6250	100	15040	50	1	21842757	4532	-29.77	21.64	12	1.24	-697.00	959.00	38800	20240307	-46.52	13920	20231101	49.07	38800	-46.52	20240307	19150	8.36	20240201	38800	-46.52	20240307	13920	49.07	20231101	1.29	N	394280	100	21 억		884304	N	N	169	N	00	N
28	20240625	141246	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20750	-150	5	-0.72	5005902950	245996	101.09	20150	20800	20050	27150	14650	20900	20349.53	4.05	0	33533	22433	21666	21233	20466	20033	21450	20250	22	6250	100	15040	50	1	21842757	4532	-29.77	21.64	12	1.13	-697.00	959.00	38800	20240307	-46.52	13920	20231101	49.07	38800	-46.52	20240307	19150	8.36	20240201	38800	-46.52	20240307	13920	49.07	20231101	1.29	N	394280	100	21 억		884304	N	N	169	N	00	N
29	20240625	131246	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20700	-200	5	-0.96	4679553650	230239	94.62	20150	20800	20050	27150	14650	20900	20324.77	4.05	0	34125	22433	21666	21233	20466	20033	21450	20250	22	6250	100	15040	50	1	21842757	4521	-29.70	21.58	12	1.05	-697.00	959.00	38800	20240307	-46.65	13920	20231101	48.71	38800	-46.65	20240307	19150	8.09	20240201	38800	-46.65	20240307	13920	48.71	20231101	1.29	N	394280	100	21 억		884304	N	N	169	N	00	N
30	20240625	121249	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20600	-300	5	-1.44	4338683000	213747	87.84	20150	20650	20050	27150	14650	20900	20298.22	4.05	0	31305	22433	21666	21233	20466	20033	21450	20250	22	6250	100	15040	50	1	21842757	4500	-29.56	21.48	12	0.98	-697.00	959.00	38800	20240307	-46.91	13920	20231101	47.99	38800	-46.91	20240307	19150	7.57	20240201	38800	-46.91	20240307	13920	47.99	20231101	1.29	N	394280	100	21 억		884304	N	N	169	N	00	N
31	20240625	111247	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20600	-300	5	-1.44	3959941850	195313	80.26	20150	20650	20050	27150	14650	20900	20274.85	4.05	0	28401	22433	21666	21233	20466	20033	21450	20250	22	6250	100	15040	50	1	21842757	4500	-29.56	21.48	12	0.89	-697.00	959.00	38800	20240307	-46.91	13920	20231101	47.99	38800	-46.91	20240307	19150	7.57	20240201	38800	-46.91	20240307	13920	47.99	20231101	1.29	N	394280	100	21 억		884304	N	N	169	N	00	N
32	20240625	101245	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20150	-750	5	-3.59	3241405550	160161	65.82	20150	20550	20050	27150	14650	20900	20238.42	4.05	0	15945	22433	21666	21233	20466	20033	21450	20250	22	6250	100	15040	50	1	21842757	4401	-28.91	21.01	12	0.73	-697.00	959.00	38800	20240307	-48.07	13920	20231101	44.76	38800	-48.07	20240307	19150	5.22	20240201	38800	-48.07	20240307	13920	44.76	20231101	1.29	N	394280	100	21 억		884304	N	N	169	N	00	N
33	20240625	091244	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20150	-750	5	-3.59	907260750	44773	18.40	20150	20550	20100	27150	14650	20900	20263.57	4.05	0	12586	22433	21666	21233	20466	20033	21450	20250	22	6250	100	15040	50	1	21842757	4401	-28.91	21.01	12	0.20	-697.00	959.00	38800	20240307	-48.07	13920	20231101	44.76	38800	-48.07	20240307	19150	5.22	20240201	38800	-48.07	20240307	13920	44.76	20231101	1.29	N	394280	100	21 억		884304	N	N	169	N	00	N
34	20240624	161244	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20900	-750	5	-3.46	5076582400	238525	84.56	21650	22000	20800	28100	15200	21650	21283.81	4.07	0	-9867	23316	22482	22016	21182	20716	22250	20950	22	6450	100	15580	50	1	21842757	4565	-29.99	21.79	12	1.09	-697.00	959.00	38800	20240307	-46.13	13920	20231101	50.14	38800	-46.13	20240307	19150	9.14	20240201	38800	-46.13	20240307	13920	50.14	20231101	1.35	N	394280	100	21 억		888345	N	N	169	N	00	N
35	20240624	151240	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	20850	-800	5	-3.70	4825316250	226493	80.30	21650	22000	20800	28100	15200	21650	21304.25	4.07	0	-13618	23316	22482	22016	21182	20716	22250	20950	22	6450	100	15580	50	1	21842757	4554	-29.91	21.74	12	1.04	-697.00	959.00	38800	20240307	-46.26	13920	20231101	49.78	38800	-46.26	20240307	19150	8.88	20240201	38800	-46.26	20240307	13920	49.78	20231101	1.35	N	394280	100	21 억		888345	N	N	1834	N	00	N
36	20240624	141242	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21000	-650	5	-3.00	3705014400	172893	61.30	21650	22000	21000	28100	15200	21650	21429.33	4.07	0	-18181	23316	22482	22016	21182	20716	22250	20950	22	6450	100	15580	50	1	21842757	4587	-30.13	21.90	12	0.79	-697.00	959.00	38800	20240307	-45.88	13920	20231101	50.86	38800	-45.88	20240307	19150	9.66	20240201	38800	-45.88	20240307	13920	50.86	20231101	1.35	N	394280	100	21 억		888345	N	N	1834	N	00	N
37	20240624	131239	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21250	-400	5	-1.85	2803596800	130125	46.13	21650	22000	21200	28100	15200	21650	21545.29	4.07	0	-14806	23316	22482	22016	21182	20716	22250	20950	22	6450	100	15580	50	1	21842757	4642	-30.49	22.16	12	0.60	-697.00	959.00	38800	20240307	-45.23	13920	20231101	52.66	38800	-45.23	20240307	19150	10.97	20240201	38800	-45.23	20240307	13920	52.66	20231101	1.35	N	394280	100	21 억		888345	N	N	1834	N	00	N
38	20240624	121241	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21350	-300	5	-1.39	2312763000	107057	37.95	21650	22000	21350	28100	15200	21650	21603.03	4.07	0	-13337	23316	22482	22016	21182	20716	22250	20950	22	6450	100	15580	50	1	21842757	4663	-30.63	22.26	12	0.49	-697.00	959.00	38800	20240307	-44.97	13920	20231101	53.38	38800	-44.97	20240307	19150	11.49	20240201	38800	-44.97	20240307	13920	53.38	20231101	1.35	N	394280	100	21 억		888345	N	N	1834	N	00	N
39	20240624	111243	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21400	-250	5	-1.15	2004597350	92646	32.85	21650	22000	21400	28100	15200	21650	21637.15	4.07	0	-13205	23316	22482	22016	21182	20716	22250	20950	22	6450	100	15580	50	1	21842757	4674	-30.70	22.31	12	0.42	-697.00	959.00	38800	20240307	-44.85	13920	20231101	53.74	38800	-44.85	20240307	19150	11.75	20240201	38800	-44.85	20240307	13920	53.74	20231101	1.35	N	394280	100	21 억		888345	N	N	1834	N	00	N
40	20240624	101241	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21550	-100	5	-0.46	1227682950	56501	20.03	21650	22000	21550	28100	15200	21650	21728.73	4.07	0	-4978	23316	22482	22016	21182	20716	22250	20950	22	6450	100	15580	50	1	21842757	4707	-30.92	22.47	12	0.26	-697.00	959.00	38800	20240307	-44.46	13920	20231101	54.81	38800	-44.46	20240307	19150	12.53	20240201	38800	-44.46	20240307	13920	54.81	20231101	1.35	N	394280	100	21 억		888345	N	N	1834	N	00	N
41	20240624	091242	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21700	50	2	0.23	668486400	30644	10.86	21650	22000	21600	28100	15200	21650	21815.42	4.07	0	-2315	23316	22482	22016	21182	20716	22250	20950	22	6450	100	15580	50	1	21842757	4740	-31.13	22.63	12	0.14	-697.00	959.00	38800	20240307	-44.07	13920	20231101	55.89	38800	-44.07	20240307	19150	13.32	20240201	38800	-44.07	20240307	13920	55.89	20231101	1.35	N	394280	100	21 억		888345	N	N	1834	N	00	N
42	20240621	161158	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21650	-750	5	-3.35	6147008350	279239	91.95	22400	22850	21550	29100	15700	22400	22011.94	4.15	0	-37547	23666	23032	22666	22032	21666	22850	21850	22	6700	100	16120	50	1	21842757	4729	-31.06	22.58	12	1.28	-697.00	959.00	38800	20240307	-44.20	13920	20231101	55.53	38800	-44.20	20240307	19150	13.05	20240201	38800	-44.20	20240307	13920	55.53	20231101	1.33	N	394280	100	21 억		906103	N	N	1834	N	00	N
43	20240621	151159	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21650	-750	5	-3.35	5909966150	268291	88.35	22400	22850	21550	29100	15700	22400	22026.68	4.15	0	-36654	23666	23032	22666	22032	21666	22850	21850	22	6700	100	16120	50	1	21842757	4729	-31.06	22.58	12	1.23	-697.00	959.00	38800	20240307	-44.20	13920	20231101	55.53	38800	-44.20	20240307	19150	13.05	20240201	38800	-44.20	20240307	13920	55.53	20231101	1.33	N	394280	100	21 억		906103	N	N	2543	N	00	N
44	20240621	141157	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21650	-750	5	-3.35	5465452300	247760	81.59	22400	22850	21550	29100	15700	22400	22057.96	4.15	0	-33509	23666	23032	22666	22032	21666	22850	21850	22	6700	100	16120	50	1	21842757	4729	-31.06	22.58	12	1.13	-697.00	959.00	38800	20240307	-44.20	13920	20231101	55.53	38800	-44.20	20240307	19150	13.05	20240201	38800	-44.20	20240307	13920	55.53	20231101	1.33	N	394280	100	21 억		906103	N	N	2543	N	00	N
45	20240621	131159	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21950	-450	5	-2.01	4353005200	196543	64.72	22400	22850	21800	29100	15700	22400	22146.45	4.15	0	-33365	23666	23032	22666	22032	21666	22850	21850	22	6700	100	16120	50	1	21842757	4794	-31.49	22.89	12	0.90	-697.00	959.00	38800	20240307	-43.43	13920	20231101	57.69	38800	-43.43	20240307	19150	14.62	20240201	38800	-43.43	20240307	13920	57.69	20231101	1.33	N	394280	100	21 억		906103	N	N	2543	N	00	N
46	20240621	121202	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21950	-450	5	-2.01	4181821750	188748	62.15	22400	22850	21800	29100	15700	22400	22154.17	4.15	0	-33395	23666	23032	22666	22032	21666	22850	21850	22	6700	100	16120	50	1	21842757	4794	-31.49	22.89	12	0.86	-697.00	959.00	38800	20240307	-43.43	13920	20231101	57.69	38800	-43.43	20240307	19150	14.62	20240201	38800	-43.43	20240307	13920	57.69	20231101	1.33	N	394280	100	21 억		906103	N	N	2543	N	00	N
47	20240621	111159	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21900	-500	5	-2.23	3955404950	178412	58.75	22400	22850	21800	29100	15700	22400	22168.65	4.15	0	-33191	23666	23032	22666	22032	21666	22850	21850	22	6700	100	16120	50	1	21842757	4784	-31.42	22.84	12	0.82	-697.00	959.00	38800	20240307	-43.56	13920	20231101	57.33	38800	-43.56	20240307	19150	14.36	20240201	38800	-43.56	20240307	13920	57.33	20231101	1.33	N	394280	100	21 억		906103	N	N	2543	N	00	N
48	20240621	101156	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	22000	-400	5	-1.79	2886422200	129581	42.67	22400	22850	21950	29100	15700	22400	22273.99	4.15	0	-27868	23666	23032	22666	22032	21666	22850	21850	22	6700	100	16120	50	1	21842757	4805	-31.56	22.94	12	0.59	-697.00	959.00	38800	20240307	-43.30	13920	20231101	58.05	38800	-43.30	20240307	19150	14.88	20240201	38800	-43.30	20240307	13920	58.05	20231101	1.33	N	394280	100	21 억		906103	N	N	2543	N	00	N
49	20240621	091202	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	22700	300	2	1.34	858953800	38482	12.67	22400	22700	22100	29100	15700	22400	22318.63	4.15	0	-13023	23666	23032	22666	22032	21666	22850	21850	22	6700	100	16120	50	1	21842757	4958	-32.57	23.67	12	0.18	-697.00	959.00	38800	20240307	-41.49	13920	20231101	63.07	38800	-41.49	20240307	19150	18.54	20240201	38800	-41.49	20240307	13920	63.07	20231101	1.33	N	394280	100	21 억		906103	N	N	2543	N	00	N
50	20240620	161154	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	22400	-600	5	-2.61	6838129000	300303	41.22	23100	23300	22300	29900	16100	23000	22771.54	4.31	0	-37960	23933	23466	22633	22166	21333	23700	22400	22	6900	100	16560	50	1	21842757	4893	-32.14	23.36	12	1.37	-697.00	959.00	38800	20240307	-42.27	13920	20231101	60.92	38800	-42.27	20240307	19150	16.97	20240201	38800	-42.27	20240307	13920	60.92	20231101	1.32	N	394280	100	21 억		942230	N	N	2543	N	00	N
51	20240620	151150	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	22350	-650	5	-2.83	6548953700	287393	39.45	23100	23300	22300	29900	16100	23000	22787.45	4.31	0	-33854	23933	23466	22633	22166	21333	23700	22400	22	6900	100	16560	50	1	21842757	4882	-32.07	23.31	12	1.32	-697.00	959.00	38800	20240307	-42.40	13920	20231101	60.56	38800	-42.40	20240307	19150	16.71	20240201	38800	-42.40	20240307	13920	60.56	20231101	1.32	N	394280	100	21 억		942230	N	N	7116	N	00	N
52	20240620	141156	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	22450	-550	5	-2.39	5634926550	246533	33.84	23100	23300	22400	29900	16100	23000	22856.68	4.31	0	-27543	23933	23466	22633	22166	21333	23700	22400	22	6900	100	16560	50	1	21842757	4904	-32.21	23.41	12	1.13	-697.00	959.00	38800	20240307	-42.14	13920	20231101	61.28	38800	-42.14	20240307	19150	17.23	20240201	38800	-42.14	20240307	13920	61.28	20231101	1.32	N	394280	100	21 억		942230	N	N	7116	N	00	N
53	20240620	131154	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	22550	-450	5	-1.96	5035180950	219878	30.18	23100	23300	22450	29900	16100	23000	22899.88	4.31	0	-21311	23933	23466	22633	22166	21333	23700	22400	22	6900	100	16560	50	1	21842757	4926	-32.35	23.51	12	1.01	-697.00	959.00	38800	20240307	-41.88	13920	20231101	62.00	38800	-41.88	20240307	19150	17.75	20240201	38800	-41.88	20240307	13920	62.00	20231101	1.32	N	394280	100	21 억		942230	N	N	7116	N	00	N
54	20240620	121154	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	22650	-350	5	-1.52	4416749450	192472	26.42	23100	23300	22600	29900	16100	23000	22947.49	4.31	0	-11993	23933	23466	22633	22166	21333	23700	22400	22	6900	100	16560	50	1	21842757	4947	-32.50	23.62	12	0.88	-697.00	959.00	38800	20240307	-41.62	13920	20231101	62.72	38800	-41.62	20240307	19150	18.28	20240201	38800	-41.62	20240307	13920	62.72	20231101	1.32	N	394280	100	21 억		942230	N	N	7116	N	00	N
55	20240620	111154	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	22750	-250	5	-1.09	3982667200	173339	23.79	23100	23300	22600	29900	16100	23000	22976.17	4.31	0	-4151	23933	23466	22633	22166	21333	23700	22400	22	6900	100	16560	50	1	21842757	4969	-32.64	23.72	12	0.79	-697.00	959.00	38800	20240307	-41.37	13920	20231101	63.43	38800	-41.37	20240307	19150	18.80	20240201	38800	-41.37	20240307	13920	63.43	20231101	1.32	N	394280	100	21 억		942230	N	N	7116	N	00	N
56	20240620	101156	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	22700	-300	5	-1.30	3454267150	150061	20.60	23100	23300	22650	29900	16100	23000	23019.09	4.31	0	-5379	23933	23466	22633	22166	21333	23700	22400	22	6900	100	16560	50	1	21842757	4958	-32.57	23.67	12	0.69	-697.00	959.00	38800	20240307	-41.49	13920	20231101	63.07	38800	-41.49	20240307	19150	18.54	20240201	38800	-41.49	20240307	13920	63.07	20231101	1.32	N	394280	100	21 억		942230	N	N	7116	N	00	N
57	20240620	091201	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	23050	50	2	0.22	1561422650	67578	9.28	23100	23300	22900	29900	16100	23000	23105.49	4.31	0	-9776	23933	23466	22633	22166	21333	23700	22400	22	6900	100	16560	50	1	21842757	5035	-33.07	24.04	12	0.31	-697.00	959.00	38800	20240307	-40.59	13920	20231101	65.59	38800	-40.59	20240307	19150	20.37	20240201	38800	-40.59	20240307	13920	65.59	20231101	1.32	N	394280	100	21 억		942230	N	N	7116	N	00	N
58	20240619	161149	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	23000	1450	2	6.73	16279467650	723831	216.69	22000	23100	21800	28000	15100	21550	22489.18	4.22	0	22786	22650	22100	21800	21250	20950	21950	21100	22	6450	100	15510	50	1	21842757	5024	-33.00	23.98	12	3.31	-697.00	959.00	38800	20240307	-40.72	13920	20231101	65.23	38800	-40.72	20240307	19150	20.10	20240201	38800	-40.72	20240307	13920	65.23	20231101	1.38	N	394280	100	21 억		922611	N	N	7114	N	00	N
59	20240619	151150	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	22900	1350	2	6.26	15428903550	686844	205.62	22000	23100	21800	28000	15100	21550	22463.48	4.22	0	26166	22650	22100	21800	21250	20950	21950	21100	22	6450	100	15510	50	1	21842757	5002	-32.86	23.88	12	3.14	-697.00	959.00	38800	20240307	-40.98	13920	20231101	64.51	38800	-40.98	20240307	19150	19.58	20240201	38800	-40.98	20240307	13920	64.51	20231101	1.38	N	394280	100	21 억		922611	N	N	3367	N	00	N
60	20240619	141158	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	22600	1050	2	4.87	10726262300	481026	144.01	22000	22700	21800	28000	15100	21550	22298.72	4.22	0	38765	22650	22100	21800	21250	20950	21950	21100	22	6450	100	15510	50	1	21842757	4936	-32.42	23.57	12	2.20	-697.00	959.00	38800	20240307	-41.75	13920	20231101	62.36	38800	-41.75	20240307	19150	18.02	20240201	38800	-41.75	20240307	13920	62.36	20231101	1.38	N	394280	100	21 억		922611	N	N	3367	N	00	N
61	20240619	131146	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	22400	850	2	3.94	7625109450	343439	102.82	22000	22650	21800	28000	15100	21550	22202.22	4.22	0	16618	22650	22100	21800	21250	20950	21950	21100	22	6450	100	15510	50	1	21842757	4893	-32.14	23.36	12	1.57	-697.00	959.00	38800	20240307	-42.27	13920	20231101	60.92	38800	-42.27	20240307	19150	16.97	20240201	38800	-42.27	20240307	13920	60.92	20231101	1.38	N	394280	100	21 억		922611	N	N	3367	N	00	N
62	20240619	121146	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21800	250	2	1.16	6144864100	276731	82.85	22000	22650	21800	28000	15100	21550	22205.19	4.22	0	11051	22650	22100	21800	21250	20950	21950	21100	22	6450	100	15510	50	1	21842757	4762	-31.28	22.73	12	1.27	-697.00	959.00	38800	20240307	-43.81	13920	20231101	56.61	38800	-43.81	20240307	19150	13.84	20240201	38800	-43.81	20240307	13920	56.61	20231101	1.38	N	394280	100	21 억		922611	N	N	3367	N	00	N
63	20240619	111151	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	22100	550	2	2.55	5272914950	237037	70.96	22000	22650	21950	28000	15100	21550	22245.11	4.22	0	23230	22650	22100	21800	21250	20950	21950	21100	22	6450	100	15510	50	1	21842757	4827	-31.71	23.04	12	1.09	-697.00	959.00	38800	20240307	-43.04	13920	20231101	58.76	38800	-43.04	20240307	19150	15.40	20240201	38800	-43.04	20240307	13920	58.76	20231101	1.38	N	394280	100	21 억		922611	N	N	3367	N	00	N
64	20240619	101153	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	22050	500	2	2.32	4458243550	200188	59.93	22000	22650	21950	28000	15100	21550	22270.28	4.22	0	31240	22650	22100	21800	21250	20950	21950	21100	22	6450	100	15510	50	1	21842757	4816	-31.64	22.99	12	0.92	-697.00	959.00	38800	20240307	-43.17	13920	20231101	58.41	38800	-43.17	20240307	19150	15.14	20240201	38800	-43.17	20240307	13920	58.41	20231101	1.38	N	394280	100	21 억		922611	N	N	3367	N	00	N
65	20240619	091157	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	22400	850	2	3.94	1586634050	71576	21.43	22000	22400	21950	28000	15100	21550	22167.12	4.22	0	27801	22650	22100	21800	21250	20950	21950	21100	22	6450	100	15510	50	1	21842757	4893	-32.14	23.36	12	0.33	-697.00	959.00	38800	20240307	-42.27	13920	20231101	60.92	38800	-42.27	20240307	19150	16.97	20240201	38800	-42.27	20240307	13920	60.92	20231101	1.38	N	394280	100	21 억		922611	N	N	3367	N	00	N
66	20240618	161143	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21550	-150	5	-0.69	7243231350	332200	71.87	21900	22350	21500	28200	15200	21700	21804.16	4.10	0	-17119	22700	22200	21850	21350	21000	22025	21175	22	6500	100	15620	50	1	21842757	4707	-30.92	22.47	12	1.52	-697.00	959.00	38800	20240307	-44.46	13920	20231101	54.81	38800	-44.46	20240307	19150	12.53	20240201	38800	-44.46	20240307	13920	54.81	20231101	1.28	N	394280	100	21 억		895477	N	N	3367	N	00	N
67	20240618	151143	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21650	-50	5	-0.23	7065696800	323966	70.09	21900	22350	21500	28200	15200	21700	21810.01	4.10	0	-17535	22700	22200	21850	21350	21000	22025	21175	22	6500	100	15620	50	1	21842757	4729	-31.06	22.58	12	1.48	-697.00	959.00	38800	20240307	-44.20	13920	20231101	55.53	38800	-44.20	20240307	19150	13.05	20240201	38800	-44.20	20240307	13920	55.53	20231101	1.28	N	394280	100	21 억		895477	N	N	5719	N	00	N
68	20240618	141147	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21550	-150	5	-0.69	6340599700	290317	62.81	21900	22350	21500	28200	15200	21700	21840.28	4.10	0	-16945	22700	22200	21850	21350	21000	22025	21175	22	6500	100	15620	50	1	21842757	4707	-30.92	22.47	12	1.33	-697.00	959.00	38800	20240307	-44.46	13920	20231101	54.81	38800	-44.46	20240307	19150	12.53	20240201	38800	-44.46	20240307	13920	54.81	20231101	1.28	N	394280	100	21 억		895477	N	N	5719	N	00	N
69	20240618	131147	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21600	-100	5	-0.46	5603446400	256165	55.42	21900	22350	21500	28200	15200	21700	21874.38	4.10	0	-14134	22700	22200	21850	21350	21000	22025	21175	22	6500	100	15620	50	1	21842757	4718	-30.99	22.52	12	1.17	-697.00	959.00	38800	20240307	-44.33	13920	20231101	55.17	38800	-44.33	20240307	19150	12.79	20240201	38800	-44.33	20240307	13920	55.17	20231101	1.28	N	394280	100	21 억		895477	N	N	5719	N	00	N
70	20240618	121144	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21550	-150	5	-0.69	4907937200	223902	48.44	21900	22350	21500	28200	15200	21700	21920.05	4.10	0	-11546	22700	22200	21850	21350	21000	22025	21175	22	6500	100	15620	50	1	21842757	4707	-30.92	22.47	12	1.03	-697.00	959.00	38800	20240307	-44.46	13920	20231101	54.81	38800	-44.46	20240307	19150	12.53	20240201	38800	-44.46	20240307	13920	54.81	20231101	1.28	N	394280	100	21 억		895477	N	N	5719	N	00	N
71	20240618	111144	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21700	0	3	0.00	4018817300	182750	39.54	21900	22350	21650	28200	15200	21700	21990.84	4.10	0	-10110	22700	22200	21850	21350	21000	22025	21175	22	6500	100	15620	50	1	21842757	4740	-31.13	22.63	12	0.84	-697.00	959.00	38800	20240307	-44.07	13920	20231101	55.89	38800	-44.07	20240307	19150	13.32	20240201	38800	-44.07	20240307	13920	55.89	20231101	1.28	N	394280	100	21 억		895477	N	N	5719	N	00	N
72	20240618	101143	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21850	150	2	0.69	3073989750	139265	30.13	21900	22350	21800	28200	15200	21700	22073.03	4.10	0	-6445	22700	22200	21850	21350	21000	22025	21175	22	6500	100	15620	50	1	21842757	4773	-31.35	22.78	12	0.64	-697.00	959.00	38800	20240307	-43.69	13920	20231101	56.97	38800	-43.69	20240307	19150	14.10	20240201	38800	-43.69	20240307	13920	56.97	20231101	1.28	N	394280	100	21 억		895477	N	N	5719	N	00	N
73	20240618	091153	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	22150	450	2	2.07	846886600	38571	8.34	21900	22150	21800	28200	15200	21700	21956.76	4.10	0	736	22700	22200	21850	21350	21000	22025	21175	22	6500	100	15620	50	1	21842757	4838	-31.78	23.10	12	0.18	-697.00	959.00	38800	20240307	-42.91	13920	20231101	59.12	38800	-42.91	20240307	19150	15.67	20240201	38800	-42.91	20240307	13920	59.12	20231101	1.28	N	394280	100	21 억		895477	N	N	5719	N	00	N
74	20240617	161134	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21700	300	2	1.40	10006132350	458339	40.09	21850	22350	21500	27800	15000	21400	21832.09	3.90	0	18565	24366	22882	22116	20632	19866	22500	20250	22	6400	100	15400	50	1	21842757	4740	-31.13	22.63	12	2.10	-697.00	959.00	38800	20240307	-44.07	13920	20231101	55.89	38800	-44.07	20240307	19150	13.32	20240201	38800	-44.07	20240307	13920	55.89	20231101	1.29	N	394280	100	21 억		851005	N	N	5719	N	00	N
75	20240617	151142	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21750	350	2	1.64	9758622200	446940	39.09	21850	22350	21500	27800	15000	21400	21834.95	3.90	0	16467	24366	22882	22116	20632	19866	22500	20250	22	6400	100	15400	50	1	21842757	4751	-31.21	22.68	12	2.05	-697.00	959.00	38800	20240307	-43.94	13920	20231101	56.25	38800	-43.94	20240307	19150	13.58	20240201	38800	-43.94	20240307	13920	56.25	20231101	1.29	N	394280	100	21 억		851005	N	N	21007	N	00	N
76	20240617	141131	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21600	200	2	0.93	9094638600	416277	36.41	21850	22350	21500	27800	15000	21400	21848.28	3.90	0	14202	24366	22882	22116	20632	19866	22500	20250	22	6400	100	15400	50	1	21842757	4718	-30.99	22.52	12	1.91	-697.00	959.00	38800	20240307	-44.33	13920	20231101	55.17	38800	-44.33	20240307	19150	12.79	20240201	38800	-44.33	20240307	13920	55.17	20231101	1.29	N	394280	100	21 억		851005	N	N	21007	N	00	N
77	20240617	131132	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21650	250	2	1.17	8511656050	389348	34.05	21850	22350	21500	27800	15000	21400	21862.10	3.90	0	11937	24366	22882	22116	20632	19866	22500	20250	22	6400	100	15400	50	1	21842757	4729	-31.06	22.58	12	1.78	-697.00	959.00	38800	20240307	-44.20	13920	20231101	55.53	38800	-44.20	20240307	19150	13.05	20240201	38800	-44.20	20240307	13920	55.53	20231101	1.29	N	394280	100	21 억		851005	N	N	21007	N	00	N
78	20240617	121131	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21700	300	2	1.40	7474558300	341417	29.86	21850	22350	21500	27800	15000	21400	21893.72	3.90	0	7721	24366	22882	22116	20632	19866	22500	20250	22	6400	100	15400	50	1	21842757	4740	-31.13	22.63	12	1.56	-697.00	959.00	38800	20240307	-44.07	13920	20231101	55.89	38800	-44.07	20240307	19150	13.32	20240201	38800	-44.07	20240307	13920	55.89	20231101	1.29	N	394280	100	21 억		851005	N	N	21007	N	00	N
79	20240617	111123	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21950	550	2	2.57	6807696200	310832	27.18	21850	22350	21500	27800	15000	21400	21902.61	3.90	0	11305	24366	22882	22116	20632	19866	22500	20250	22	6400	100	15400	50	1	21842757	4794	-31.49	22.89	12	1.42	-697.00	959.00	38800	20240307	-43.43	13920	20231101	57.69	38800	-43.43	20240307	19150	14.62	20240201	38800	-43.43	20240307	13920	57.69	20231101	1.29	N	394280	100	21 억		851005	N	N	21007	N	00	N
80	20240617	101123	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21900	500	2	2.34	4939728000	225929	19.76	21850	22350	21500	27800	15000	21400	21865.44	3.90	0	12690	24366	22882	22116	20632	19866	22500	20250	22	6400	100	15400	50	1	21842757	4784	-31.42	22.84	12	1.03	-697.00	959.00	38800	20240307	-43.56	13920	20231101	57.33	38800	-43.56	20240307	19150	14.36	20240201	38800	-43.56	20240307	13920	57.33	20231101	1.29	N	394280	100	21 억		851005	N	N	21007	N	00	N
81	20240617	091127	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21600	200	2	0.93	977927800	44984	3.93	21850	21900	21550	27800	15000	21400	21744.56	3.90	0	8370	24366	22882	22116	20632	19866	22500	20250	22	6400	100	15400	50	1	21842757	4718	-30.99	22.52	12	0.21	-697.00	959.00	38800	20240307	-44.33	13920	20231101	55.17	38800	-44.33	20240307	19150	12.79	20240201	38800	-44.33	20240307	13920	55.17	20231101	1.29	N	394280	100	21 억		851005	N	N	21007	N	00	N
82	20240614	160947	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21400	-2350	5	-9.89	24779083250	1127004	147.46	23550	23600	21350	30850	16650	23750	21986.82	4.72	0	-221102	24483	24116	23733	23366	22983	23925	23175	22	7100	100	17100	50	1	21842757	4674	-30.70	22.31	12	5.16	-697.00	959.00	38800	20240307	-44.85	13920	20231101	53.74	38800	-44.85	20240307	19150	11.75	20240201	38800	-44.85	20240307	13920	53.74	20231101	1.30	N	394280	100	21 억		1030732	N	N	19810	N	00	N
83	20240614	150951	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21500	-2250	5	-9.47	23055597350	1046634	136.95	23550	23600	21350	30850	16650	23750	22027.63	4.72	0	-198670	24483	24116	23733	23366	22983	23925	23175	22	7100	100	17100	50	1	21842757	4696	-30.85	22.42	12	4.79	-697.00	959.00	38800	20240307	-44.59	13920	20231101	54.45	38800	-44.59	20240307	19150	12.27	20240201	38800	-44.59	20240307	13920	54.45	20231101	1.30	N	394280	100	21 억		1030732	N	N	223595	N	00	N
84	20240614	140949	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21700	-2050	5	-8.63	20462248000	926494	121.23	23550	23600	21350	30850	16650	23750	22084.92	4.72	0	-177119	24483	24116	23733	23366	22983	23925	23175	22	7100	100	17100	50	1	21842757	4740	-31.13	22.63	12	4.24	-697.00	959.00	38800	20240307	-44.07	13920	20231101	55.89	38800	-44.07	20240307	19150	13.32	20240201	38800	-44.07	20240307	13920	55.89	20231101	1.30	N	394280	100	21 억		1030732	N	N	223595	N	00	N
85	20240614	130952	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21550	-2200	5	-9.26	18357790500	828863	108.45	23550	23600	21350	30850	16650	23750	22147.34	4.72	0	-155345	24483	24116	23733	23366	22983	23925	23175	22	7100	100	17100	50	1	21842757	4707	-30.92	22.47	12	3.79	-697.00	959.00	38800	20240307	-44.46	13920	20231101	54.81	38800	-44.46	20240307	19150	12.53	20240201	38800	-44.46	20240307	13920	54.81	20231101	1.30	N	394280	100	21 억		1030732	N	N	223595	N	00	N
86	20240614	120957	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21850	-1900	5	-8.00	16309284150	734238	96.07	23550	23600	21350	30850	16650	23750	22211.64	4.72	0	-130958	24483	24116	23733	23366	22983	23925	23175	22	7100	100	17100	50	1	21842757	4773	-31.35	22.78	12	3.36	-697.00	959.00	38800	20240307	-43.69	13920	20231101	56.97	38800	-43.69	20240307	19150	14.10	20240201	38800	-43.69	20240307	13920	56.97	20231101	1.30	N	394280	100	21 억		1030732	N	N	223595	N	00	N
87	20240614	111112	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	21800	-1950	5	-8.21	12306699600	548762	71.80	23550	23600	21700	30850	16650	23750	22425.27	4.72	0	-103043	24483	24116	23733	23366	22983	23925	23175	22	7100	100	17100	50	1	21842757	4762	-31.28	22.73	12	2.51	-697.00	959.00	38800	20240307	-43.81	13920	20231101	56.61	38800	-43.81	20240307	19150	13.84	20240201	38800	-43.81	20240307	13920	56.61	20231101	1.30	N	394280	100	21 억		1030732	N	N	223595	N	00	N
88	20240614	101111	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	22400	-1350	5	-5.68	7442163500	327666	42.87	23550	23600	22300	30850	16650	23750	22711.31	4.72	0	-68516	24483	24116	23733	23366	22983	23925	23175	22	7100	100	17100	50	1	21842757	4893	-32.14	23.36	12	1.50	-697.00	959.00	38800	20240307	-42.27	13920	20231101	60.92	38800	-42.27	20240307	19150	16.97	20240201	38800	-42.27	20240307	13920	60.92	20231101	1.30	N	394280	100	21 억		1030732	N	N	223595	N	00	N
89	20240614	091117	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	22650	-1100	5	-4.63	2232174250	96399	12.61	23550	23600	22650	30850	16650	23750	23152.95	4.72	0	-30356	24483	24116	23733	23366	22983	23925	23175	22	7100	100	17100	50	1	21842757	4947	-32.50	23.62	12	0.44	-697.00	959.00	38800	20240307	-41.62	13920	20231101	62.72	38800	-41.62	20240307	19150	18.28	20240201	38800	-41.62	20240307	13920	62.72	20231101	1.30	N	394280	100	21 억		1030732	N	N	223595	N	00	N
90	20240613	161058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	350	2	1.50	17922112100	754082	330.81	23900	24100	23350	30400	16400	23400	23767.20	4.79	0	287831	24166	23782	23466	23082	22766	23625	22925	22	7000	100	16840	50	1	21842757	5188	-34.07	24.77	12	3.45	-697.00	959.00	38800	20240307	-38.79	13920	20231101	70.62	38800	-38.79	20240307	19150	24.02	20240201	38800	-38.79	20240307	13920	70.62	20231101	1.27	N	394280	100	21 억		1045654	N	N	216699	N	00	N
91	20240613	151117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	600	2	2.56	10026962700	421786	185.03	23900	24100	23350	30400	16400	23400	23772.63	4.79	0	101409	24166	23782	23466	23082	22766	23625	22925	22	7000	100	16840	50	1	21842757	5242	-34.43	25.03	12	1.93	-697.00	959.00	38800	20240307	-38.14	13920	20231101	72.41	38800	-38.14	20240307	19150	25.33	20240201	38800	-38.14	20240307	13920	72.41	20231101	1.27	N	394280	100	21 억		1045654	N	N	3451	N	00	N
92	20240613	141106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	350	2	1.50	8318882400	350424	153.73	23900	24100	23350	30400	16400	23400	23739.48	4.79	0	92253	24166	23782	23466	23082	22766	23625	22925	22	7000	100	16840	50	1	21842757	5188	-34.07	24.77	12	1.60	-697.00	959.00	38800	20240307	-38.79	13920	20231101	70.62	38800	-38.79	20240307	19150	24.02	20240201	38800	-38.79	20240307	13920	70.62	20231101	1.27	N	394280	100	21 억		1045654	N	N	3451	N	00	N
93	20240613	131104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	400	2	1.71	6879760750	289728	127.10	23900	24100	23350	30400	16400	23400	23745.58	4.79	0	80695	24166	23782	23466	23082	22766	23625	22925	22	7000	100	16840	50	1	21842757	5199	-34.15	24.82	12	1.33	-697.00	959.00	38800	20240307	-38.66	13920	20231101	70.98	38800	-38.66	20240307	19150	24.28	20240201	38800	-38.66	20240307	13920	70.98	20231101	1.27	N	394280	100	21 억		1045654	N	N	3451	N	00	N
94	20240613	121107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	300	2	1.28	4849758900	204725	89.81	23900	24000	23350	30400	16400	23400	23689.14	4.79	0	42809	24166	23782	23466	23082	22766	23625	22925	22	7000	100	16840	50	1	21842757	5177	-34.00	24.71	12	0.94	-697.00	959.00	38800	20240307	-38.92	13920	20231101	70.26	38800	-38.92	20240307	19150	23.76	20240201	38800	-38.92	20240307	13920	70.26	20231101	1.27	N	394280	100	21 억		1045654	N	N	3451	N	00	N
95	20240613	111101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	100	2	0.43	4053973950	170957	75.00	23900	24000	23350	30400	16400	23400	23713.41	4.79	0	26446	24166	23782	23466	23082	22766	23625	22925	22	7000	100	16840	50	1	21842757	5133	-33.72	24.50	12	0.78	-697.00	959.00	38800	20240307	-39.43	13920	20231101	68.82	38800	-39.43	20240307	19150	22.72	20240201	38800	-39.43	20240307	13920	68.82	20231101	1.27	N	394280	100	21 억		1045654	N	N	3451	N	00	N
96	20240613	101100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	350	2	1.50	2640114350	110867	48.64	23900	24000	23550	30400	16400	23400	23813.35	4.79	0	26577	24166	23782	23466	23082	22766	23625	22925	22	7000	100	16840	50	1	21842757	5188	-34.07	24.77	12	0.51	-697.00	959.00	38800	20240307	-38.79	13920	20231101	70.62	38800	-38.79	20240307	19150	24.02	20240201	38800	-38.79	20240307	13920	70.62	20231101	1.27	N	394280	100	21 억		1045654	N	N	3451	N	00	N
97	20240613	091109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	350	2	1.50	969284800	40627	17.82	23900	24000	23700	30400	16400	23400	23858.14	4.79	0	9250	24166	23782	23466	23082	22766	23625	22925	22	7000	100	16840	50	1	21842757	5188	-34.07	24.77	12	0.19	-697.00	959.00	38800	20240307	-38.79	13920	20231101	70.62	38800	-38.79	20240307	19150	24.02	20240201	38800	-38.79	20240307	13920	70.62	20231101	1.27	N	394280	100	21 억		1045654	N	N	3451	N	00	N
98	20240612	161050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23400	-50	5	-0.21	5216874200	222458	39.92	23800	23850	23150	30450	16450	23450	23451.21	4.77	0	13583	25850	24650	24000	22800	22150	24325	22475	22	7000	100	16880	50	1	21842757	5111	-33.57	24.40	12	1.02	-697.00	959.00	38800	20240307	-39.69	13920	20231101	68.10	38800	-39.69	20240307	19150	22.19	20240201	38800	-39.69	20240307	13920	68.10	20231101	1.28	N	394280	100	21 억		1041905	N	N	3439	N	00	N
99	20240612	151103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	-100	5	-0.43	4861106600	207233	37.19	23800	23850	23150	30450	16450	23450	23457.20	4.77	0	10536	25850	24650	24000	22800	22150	24325	22475	22	7000	100	16880	50	1	21842757	5100	-33.50	24.35	12	0.95	-697.00	959.00	38800	20240307	-39.82	13920	20231101	67.74	38800	-39.82	20240307	19150	21.93	20240201	38800	-39.82	20240307	13920	67.74	20231101	1.28	N	394280	100	21 억		1041905	N	N	699	N	00	N
100	20240612	141055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23400	-50	5	-0.21	4269458800	181869	32.64	23800	23850	23150	30450	16450	23450	23475.46	4.77	0	9094	25850	24650	24000	22800	22150	24325	22475	22	7000	100	16880	50	1	21842757	5111	-33.57	24.40	12	0.83	-697.00	959.00	38800	20240307	-39.69	13920	20231101	68.10	38800	-39.69	20240307	19150	22.19	20240201	38800	-39.69	20240307	13920	68.10	20231101	1.28	N	394280	100	21 억		1041905	N	N	699	N	00	N
101	20240612	131057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	-100	5	-0.43	3895525250	165860	29.77	23800	23850	23150	30450	16450	23450	23486.83	4.77	0	9146	25850	24650	24000	22800	22150	24325	22475	22	7000	100	16880	50	1	21842757	5100	-33.50	24.35	12	0.76	-697.00	959.00	38800	20240307	-39.82	13920	20231101	67.74	38800	-39.82	20240307	19150	21.93	20240201	38800	-39.82	20240307	13920	67.74	20231101	1.28	N	394280	100	21 억		1041905	N	N	699	N	00	N
102	20240612	121056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23250	-200	5	-0.85	3518717000	149687	26.86	23800	23850	23150	30450	16450	23450	23507.16	4.77	0	8280	25850	24650	24000	22800	22150	24325	22475	22	7000	100	16880	50	1	21842757	5078	-33.36	24.24	12	0.69	-697.00	959.00	38800	20240307	-40.08	13920	20231101	67.03	38800	-40.08	20240307	19150	21.41	20240201	38800	-40.08	20240307	13920	67.03	20231101	1.28	N	394280	100	21 억		1041905	N	N	699	N	00	N
103	20240612	111053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23400	-50	5	-0.21	2595506800	110060	19.75	23800	23850	23350	30450	16450	23450	23582.65	4.77	0	5091	25850	24650	24000	22800	22150	24325	22475	22	7000	100	16880	50	1	21842757	5111	-33.57	24.40	12	0.50	-697.00	959.00	38800	20240307	-39.69	13920	20231101	68.10	38800	-39.69	20240307	19150	22.19	20240201	38800	-39.69	20240307	13920	68.10	20231101	1.28	N	394280	100	21 억		1041905	N	N	699	N	00	N
104	20240612	101056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23400	-50	5	-0.21	1946721400	82373	14.78	23800	23850	23400	30450	16450	23450	23633.00	4.77	0	3791	25850	24650	24000	22800	22150	24325	22475	22	7000	100	16880	50	1	21842757	5111	-33.57	24.40	12	0.38	-697.00	959.00	38800	20240307	-39.69	13920	20231101	68.10	38800	-39.69	20240307	19150	22.19	20240201	38800	-39.69	20240307	13920	68.10	20231101	1.28	N	394280	100	21 억		1041905	N	N	699	N	00	N
105	20240612	091059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	350	2	1.49	592176050	24918	4.47	23800	23850	23650	30450	16450	23450	23764.99	4.77	0	3473	25850	24650	24000	22800	22150	24325	22475	22	7000	100	16880	50	1	21842757	5199	-34.15	24.82	12	0.11	-697.00	959.00	38800	20240307	-38.66	13920	20231101	70.98	38800	-38.66	20240307	19150	24.28	20240201	38800	-38.66	20240307	13920	70.98	20231101	1.28	N	394280	100	21 억		1041905	N	N	699	N	00	N
106	20240610	161045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24800	150	2	0.61	16680910050	676132	172.97	24600	25950	23700	32000	17300	24650	24670.69	5.08	0	-58196	25883	25266	24833	24216	23783	25575	24525	22	7350	100	17740	50	1	21842757	5417	-35.58	25.86	12	3.10	-697.00	959.00	38800	20240307	-36.08	13920	20231101	78.16	38800	-36.08	20240307	19150	29.50	20240201	38800	-36.08	20240307	13920	78.16	20231101	1.30	N	394280	100	21 억		1110363	N	N	848	N	00	N
107	20240610	151056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24650	0	3	0.00	16303580800	660882	169.07	24600	25950	23700	32000	17300	24650	24669.43	5.08	0	-58241	25883	25266	24833	24216	23783	25575	24525	22	7350	100	17740	50	1	21842757	5384	-35.37	25.70	12	3.03	-697.00	959.00	38800	20240307	-36.47	13920	20231101	77.08	38800	-36.47	20240307	19150	28.72	20240201	38800	-36.47	20240307	13920	77.08	20231101	1.30	N	394280	100	21 억		1110363	N	N	9493	N	00	N
108	20240610	141051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24900	250	2	1.01	14911250600	604536	154.66	24600	25950	23700	32000	17300	24650	24665.62	5.08	0	-57609	25883	25266	24833	24216	23783	25575	24525	22	7350	100	17740	50	1	21842757	5439	-35.72	25.96	12	2.77	-697.00	959.00	38800	20240307	-35.82	13920	20231101	78.88	38800	-35.82	20240307	19150	30.03	20240201	38800	-35.82	20240307	13920	78.88	20231101	1.30	N	394280	100	21 억		1110363	N	N	9493	N	00	N
109	20240610	131047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25050	400	2	1.62	11439691050	465036	118.97	24600	25950	23700	32000	17300	24650	24599.56	5.08	0	-57704	25883	25266	24833	24216	23783	25575	24525	22	7350	100	17740	50	1	21842757	5472	-35.94	26.12	12	2.13	-697.00	959.00	38800	20240307	-35.44	13920	20231101	79.96	38800	-35.44	20240307	19150	30.81	20240201	38800	-35.44	20240307	13920	79.96	20231101	1.30	N	394280	100	21 억		1110363	N	N	9493	N	00	N
110	20240610	121049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23850	-800	5	-3.25	4845546400	202265	51.75	24600	24600	23700	32000	17300	24650	23955.82	5.08	0	-39349	25883	25266	24833	24216	23783	25575	24525	22	7350	100	17740	50	1	21842757	5209	-34.22	24.87	12	0.93	-697.00	959.00	38800	20240307	-38.53	13920	20231101	71.34	38800	-38.53	20240307	19150	24.54	20240201	38800	-38.53	20240307	13920	71.34	20231101	1.30	N	394280	100	21 억		1110363	N	N	9493	N	00	N
111	20240610	111052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	-850	5	-3.45	4185823350	174515	44.65	24600	24600	23750	32000	17300	24650	23984.80	5.08	0	-37179	25883	25266	24833	24216	23783	25575	24525	22	7350	100	17740	50	1	21842757	5199	-34.15	24.82	12	0.80	-697.00	959.00	38800	20240307	-38.66	13920	20231101	70.98	38800	-38.66	20240307	19150	24.28	20240201	38800	-38.66	20240307	13920	70.98	20231101	1.30	N	394280	100	21 억		1110363	N	N	9493	N	00	N
112	20240610	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	-900	5	-3.65	3438564450	143134	36.62	24600	24600	23750	32000	17300	24650	24022.63	5.08	0	-30930	25883	25266	24833	24216	23783	25575	24525	22	7350	100	17740	50	1	21842757	5188	-34.07	24.77	12	0.66	-697.00	959.00	38800	20240307	-38.79	13920	20231101	70.62	38800	-38.79	20240307	19150	24.02	20240201	38800	-38.79	20240307	13920	70.62	20231101	1.30	N	394280	100	21 억		1110363	N	N	9493	N	00	N
113	20240610	091054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24300	-350	5	-1.42	818622400	33751	8.63	24600	24600	24050	32000	17300	24650	24252.70	5.08	0	-9584	25883	25266	24833	24216	23783	25575	24525	22	7350	100	17740	50	1	21842757	5308	-34.86	25.34	12	0.15	-697.00	959.00	38800	20240307	-37.37	13920	20231101	74.57	38800	-37.37	20240307	19150	26.89	20240201	38800	-37.37	20240307	13920	74.57	20231101	1.30	N	394280	100	21 억		1110363	N	N	9493	N	00	N
114	20240607	161122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24650	350	2	1.44	9701285050	388519	100.39	24600	25450	24400	31550	17050	24300	24970.09	4.81	0	33339	25933	25116	24483	23666	23033	24800	23350	22	7250	100	17490	50	1	21842757	5384	-35.37	25.70	12	1.78	-697.00	959.00	38800	20240307	-36.47	13920	20231101	77.08	38800	-36.47	20240307	19150	28.72	20240201	38800	-36.47	20240307	13920	77.08	20231101	1.30	N	394280	100	21 억		1049876	N	N	9489	N	00	N
115	20240607	151133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24850	550	2	2.26	8996797650	359999	93.02	24600	25450	24400	31550	17050	24300	24991.27	4.81	0	30718	25933	25116	24483	23666	23033	24800	23350	22	7250	100	17490	50	1	21842757	5428	-35.65	25.91	12	1.65	-697.00	959.00	38800	20240307	-35.95	13920	20231101	78.52	38800	-35.95	20240307	19150	29.77	20240201	38800	-35.95	20240307	13920	78.52	20231101	1.30	N	394280	100	21 억		1049876	N	N	19	N	00	N
116	20240607	141123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24700	400	2	1.65	8066616300	322469	83.32	24600	25450	24400	31550	17050	24300	25015.28	4.81	0	34945	25933	25116	24483	23666	23033	24800	23350	22	7250	100	17490	50	1	21842757	5395	-35.44	25.76	12	1.48	-697.00	959.00	38800	20240307	-36.34	13920	20231101	77.44	38800	-36.34	20240307	19150	28.98	20240201	38800	-36.34	20240307	13920	77.44	20231101	1.30	N	394280	100	21 억		1049876	N	N	19	N	00	N
117	20240607	131123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24800	500	2	2.06	7561295050	302104	78.06	24600	25450	24400	31550	17050	24300	25028.90	4.81	0	35810	25933	25116	24483	23666	23033	24800	23350	22	7250	100	17490	50	1	21842757	5417	-35.58	25.86	12	1.38	-697.00	959.00	38800	20240307	-36.08	13920	20231101	78.16	38800	-36.08	20240307	19150	29.50	20240201	38800	-36.08	20240307	13920	78.16	20231101	1.30	N	394280	100	21 억		1049876	N	N	19	N	00	N
118	20240607	121127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24800	500	2	2.06	7266702500	290240	74.99	24600	25450	24400	31550	17050	24300	25037.00	4.81	0	36992	25933	25116	24483	23666	23033	24800	23350	22	7250	100	17490	50	1	21842757	5417	-35.58	25.86	12	1.33	-697.00	959.00	38800	20240307	-36.08	13920	20231101	78.16	38800	-36.08	20240307	19150	29.50	20240201	38800	-36.08	20240307	13920	78.16	20231101	1.30	N	394280	100	21 억		1049876	N	N	19	N	00	N
119	20240607	111107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24900	600	2	2.47	6616491300	264029	68.22	24600	25450	24400	31550	17050	24300	25059.86	4.81	0	43038	25933	25116	24483	23666	23033	24800	23350	22	7250	100	17490	50	1	21842757	5439	-35.72	25.96	12	1.21	-697.00	959.00	38800	20240307	-35.82	13920	20231101	78.88	38800	-35.82	20240307	19150	30.03	20240201	38800	-35.82	20240307	13920	78.88	20231101	1.30	N	394280	100	21 억		1049876	N	N	19	N	00	N
120	20240607	101127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25200	900	2	3.70	5524089450	220359	56.94	24600	25450	24400	31550	17050	24300	25068.76	4.81	0	42887	25933	25116	24483	23666	23033	24800	23350	22	7250	100	17490	50	1	21842757	5504	-36.15	26.28	12	1.01	-697.00	959.00	38800	20240307	-35.05	13920	20231101	81.03	38800	-35.05	20240307	19150	31.59	20240201	38800	-35.05	20240307	13920	81.03	20231101	1.30	N	394280	100	21 억		1049876	N	N	19	N	00	N
121	20240607	091126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24900	600	2	2.47	940526000	38172	9.86	24600	24900	24400	31550	17050	24300	24639.60	4.81	0	2655	25933	25116	24483	23666	23033	24800	23350	22	7250	100	17490	50	1	21842757	5439	-35.72	25.96	12	0.17	-697.00	959.00	38800	20240307	-35.82	13920	20231101	78.88	38800	-35.82	20240307	19150	30.03	20240201	38800	-35.82	20240307	13920	78.88	20231101	1.30	N	394280	100	21 억		1049876	N	N	19	N	00	N
122	20240605	161122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24300	0	3	0.00	9428119850	384792	111.20	24800	25300	23850	31550	17050	24300	24502.30	5.03	0	-49041	26100	25200	24700	23800	23300	24950	23550	22	7250	100	17490	50	1	21842757	5308	-34.86	25.34	12	1.76	-697.00	959.00	38800	20240307	-37.37	13920	20231101	74.57	38800	-37.37	20240307	19150	26.89	20240201	38800	-37.37	20240307	13920	74.57	20231101	1.30	N	394280	100	21 억		1099371	N	N	19	N	00	N
123	20240605	151120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24300	0	3	0.00	9214789000	376007	108.66	24800	25300	23850	31550	17050	24300	24506.96	5.03	0	-48979	26100	25200	24700	23800	23300	24950	23550	22	7250	100	17490	50	1	21842757	5308	-34.86	25.34	12	1.72	-697.00	959.00	38800	20240307	-37.37	13920	20231101	74.57	38800	-37.37	20240307	19150	26.89	20240201	38800	-37.37	20240307	13920	74.57	20231101	1.30	N	394280	100	21 억		1099371	N	N	77	N	00	N
124	20240605	141120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24350	50	2	0.21	8620383600	351507	101.58	24800	25300	23850	31550	17050	24300	24524.07	5.03	0	-50093	26100	25200	24700	23800	23300	24950	23550	22	7250	100	17490	50	1	21842757	5319	-34.94	25.39	12	1.61	-697.00	959.00	38800	20240307	-37.24	13920	20231101	74.93	38800	-37.24	20240307	19150	27.15	20240201	38800	-37.24	20240307	13920	74.93	20231101	1.30	N	394280	100	21 억		1099371	N	N	77	N	00	N
125	20240605	131120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	-350	5	-1.44	7459653600	303873	87.82	24800	25300	23850	31550	17050	24300	24548.59	5.03	0	-57251	26100	25200	24700	23800	23300	24950	23550	22	7250	100	17490	50	1	21842757	5231	-34.36	24.97	12	1.39	-697.00	959.00	38800	20240307	-38.27	13920	20231101	72.05	38800	-38.27	20240307	19150	25.07	20240201	38800	-38.27	20240307	13920	72.05	20231101	1.30	N	394280	100	21 억		1099371	N	N	77	N	00	N
126	20240605	121117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	-300	5	-1.23	6723945100	273214	78.96	24800	25300	23850	31550	17050	24300	24610.54	5.03	0	-47379	26100	25200	24700	23800	23300	24950	23550	22	7250	100	17490	50	1	21842757	5242	-34.43	25.03	12	1.25	-697.00	959.00	38800	20240307	-38.14	13920	20231101	72.41	38800	-38.14	20240307	19150	25.33	20240201	38800	-38.14	20240307	13920	72.41	20231101	1.30	N	394280	100	21 억		1099371	N	N	77	N	00	N
127	20240605	111119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	-300	5	-1.23	6265026000	254148	73.45	24800	25300	23850	31550	17050	24300	24651.09	5.03	0	-41322	26100	25200	24700	23800	23300	24950	23550	22	7250	100	17490	50	1	21842757	5242	-34.43	25.03	12	1.16	-697.00	959.00	38800	20240307	-38.14	13920	20231101	72.41	38800	-38.14	20240307	19150	25.33	20240201	38800	-38.14	20240307	13920	72.41	20231101	1.30	N	394280	100	21 억		1099371	N	N	77	N	00	N
128	20240605	101115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24650	350	2	1.44	4238791850	170279	49.21	24800	25300	24600	31550	17050	24300	24893.22	5.03	0	-32582	26100	25200	24700	23800	23300	24950	23550	22	7250	100	17490	50	1	21842757	5384	-35.37	25.70	12	0.78	-697.00	959.00	38800	20240307	-36.47	13920	20231101	77.08	38800	-36.47	20240307	19150	28.72	20240201	38800	-36.47	20240307	13920	77.08	20231101	1.30	N	394280	100	21 억		1099371	N	N	77	N	00	N
129	20240605	091115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25250	950	2	3.91	885664800	35533	10.27	24800	25250	24650	31550	17050	24300	24925.13	5.03	0	10693	26100	25200	24700	23800	23300	24950	23550	22	7250	100	17490	50	1	21842757	5515	-36.23	26.33	12	0.16	-697.00	959.00	38800	20240307	-34.92	13920	20231101	81.39	38800	-34.92	20240307	19150	31.85	20240201	38800	-34.92	20240307	13920	81.39	20231101	1.30	N	394280	100	21 억		1099371	N	N	77	N	00	N
130	20240604	161106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24300	-400	5	-1.62	8393438450	336083	93.75	25050	25600	24200	32100	17300	24700	24975.58	5.12	0	-19722	25566	25132	24466	24032	23366	25350	24250	22	7400	100	17780	50	1	21842757	5308	-34.86	25.34	12	1.54	-697.00	959.00	38800	20240307	-37.37	13920	20231101	74.57	38800	-37.37	20240307	19150	26.89	20240201	38800	-37.37	20240307	13920	74.57	20231101	1.34	N	394280	100	21 억		1118355	N	N	77	N	00	N
131	20240604	151108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24400	-300	5	-1.21	8080595850	323228	90.17	25050	25600	24200	32100	17300	24700	24999.68	5.12	0	-20065	25566	25132	24466	24032	23366	25350	24250	22	7400	100	17780	50	1	21842757	5330	-35.01	25.44	12	1.48	-697.00	959.00	38800	20240307	-37.11	13920	20231101	75.29	38800	-37.11	20240307	19150	27.42	20240201	38800	-37.11	20240307	13920	75.29	20231101	1.34	N	394280	100	21 억		1118355	N	N	43	N	00	N
132	20240604	141110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24700	0	3	0.00	7067666900	281856	78.63	25050	25600	24550	32100	17300	24700	25075.45	5.12	0	-18342	25566	25132	24466	24032	23366	25350	24250	22	7400	100	17780	50	1	21842757	5395	-35.44	25.76	12	1.29	-697.00	959.00	38800	20240307	-36.34	13920	20231101	77.44	38800	-36.34	20240307	19150	28.98	20240201	38800	-36.34	20240307	13920	77.44	20231101	1.34	N	394280	100	21 억		1118355	N	N	43	N	00	N
133	20240604	131107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24850	150	2	0.61	6390523850	254499	70.99	25050	25600	24550	32100	17300	24700	25110.21	5.12	0	-12283	25566	25132	24466	24032	23366	25350	24250	22	7400	100	17780	50	1	21842757	5428	-35.65	25.91	12	1.17	-697.00	959.00	38800	20240307	-35.95	13920	20231101	78.52	38800	-35.95	20240307	19150	29.77	20240201	38800	-35.95	20240307	13920	78.52	20231101	1.34	N	394280	100	21 억		1118355	N	N	43	N	00	N
134	20240604	121104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25000	300	2	1.21	5838702800	232325	64.81	25050	25600	24550	32100	17300	24700	25131.62	5.12	0	-10644	25566	25132	24466	24032	23366	25350	24250	22	7400	100	17780	50	1	21842757	5461	-35.87	26.07	12	1.06	-697.00	959.00	38800	20240307	-35.57	13920	20231101	79.60	38800	-35.57	20240307	19150	30.55	20240201	38800	-35.57	20240307	13920	79.60	20231101	1.34	N	394280	100	21 억		1118355	N	N	43	N	00	N
135	20240604	111101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25100	400	2	1.62	5453339300	216912	60.51	25050	25600	24550	32100	17300	24700	25140.79	5.12	0	-9206	25566	25132	24466	24032	23366	25350	24250	22	7400	100	17780	50	1	21842757	5483	-36.01	26.17	12	0.99	-697.00	959.00	38800	20240307	-35.31	13920	20231101	80.32	38800	-35.31	20240307	19150	31.07	20240201	38800	-35.31	20240307	13920	80.32	20231101	1.34	N	394280	100	21 억		1118355	N	N	43	N	00	N
136	20240604	101105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25100	400	2	1.62	4607990350	183206	51.11	25050	25600	24550	32100	17300	24700	25151.96	5.12	0	-4211	25566	25132	24466	24032	23366	25350	24250	22	7400	100	17780	50	1	21842757	5483	-36.01	26.17	12	0.84	-697.00	959.00	38800	20240307	-35.31	13920	20231101	80.32	38800	-35.31	20240307	19150	31.07	20240201	38800	-35.31	20240307	13920	80.32	20231101	1.34	N	394280	100	21 억		1118355	N	N	43	N	00	N
137	20240604	091103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25050	350	2	1.42	1785015050	70582	19.69	25050	25600	25000	32100	17300	24700	25289.95	5.12	0	9918	25566	25132	24466	24032	23366	25350	24250	22	7400	100	17780	50	1	21842757	5472	-35.94	26.12	12	0.32	-697.00	959.00	38800	20240307	-35.44	13920	20231101	79.96	38800	-35.44	20240307	19150	30.81	20240201	38800	-35.44	20240307	13920	79.96	20231101	1.34	N	394280	100	21 억		1118355	N	N	43	N	00	N
138	20240603	161051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24700	1000	2	4.22	8643153350	353231	94.05	24000	24900	23800	30800	16600	23700	24468.24	4.91	0	58324	25133	24416	24033	23316	22933	24225	23125	22	7100	100	17060	50	1	21842757	5395	-35.44	25.76	12	1.62	-697.00	959.00	38800	20240307	-36.34	13920	20231101	77.44	38800	-36.34	20240307	19150	28.98	20240201	38800	-36.34	20240307	13920	77.44	20231101	1.33	N	394280	100	21 억		1073364	N	N	43	N	00	N
139	20240603	151051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24700	1000	2	4.22	8212201800	335781	89.40	24000	24900	23800	30800	16600	23700	24457.02	4.91	0	54952	25133	24416	24033	23316	22933	24225	23125	22	7100	100	17060	50	1	21842757	5395	-35.44	25.76	12	1.54	-697.00	959.00	38800	20240307	-36.34	13920	20231101	77.44	38800	-36.34	20240307	19150	28.98	20240201	38800	-36.34	20240307	13920	77.44	20231101	1.33	N	394280	100	21 억		1073364	N	N	0	N	00	N
140	20240603	141051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24600	900	2	3.80	7540162450	308517	82.14	24000	24900	23800	30800	16600	23700	24440.02	4.91	0	51733	25133	24416	24033	23316	22933	24225	23125	22	7100	100	17060	50	1	21842757	5373	-35.29	25.65	12	1.41	-697.00	959.00	38800	20240307	-36.60	13920	20231101	76.72	38800	-36.60	20240307	19150	28.46	20240201	38800	-36.60	20240307	13920	76.72	20231101	1.33	N	394280	100	21 억		1073364	N	N	0	N	00	N
141	20240603	131052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24750	1050	2	4.43	6558308300	268862	71.58	24000	24900	23800	30800	16600	23700	24392.84	4.91	0	40329	25133	24416	24033	23316	22933	24225	23125	22	7100	100	17060	50	1	21842757	5406	-35.51	25.81	12	1.23	-697.00	959.00	38800	20240307	-36.21	13920	20231101	77.80	38800	-36.21	20240307	19150	29.24	20240201	38800	-36.21	20240307	13920	77.80	20231101	1.33	N	394280	100	21 억		1073364	N	N	0	N	00	N
142	20240603	121051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24600	900	2	3.80	4912574500	202451	53.90	24000	24650	23800	30800	16600	23700	24265.50	4.91	0	30430	25133	24416	24033	23316	22933	24225	23125	22	7100	100	17060	50	1	21842757	5373	-35.29	25.65	12	0.93	-697.00	959.00	38800	20240307	-36.60	13920	20231101	76.72	38800	-36.60	20240307	19150	28.46	20240201	38800	-36.60	20240307	13920	76.72	20231101	1.33	N	394280	100	21 억		1073364	N	N	0	N	00	N
143	20240603	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24300	600	2	2.53	4263231750	175837	46.82	24000	24650	23800	30800	16600	23700	24245.36	4.91	0	23997	25133	24416	24033	23316	22933	24225	23125	22	7100	100	17060	50	1	21842757	5308	-34.86	25.34	12	0.81	-697.00	959.00	38800	20240307	-37.37	13920	20231101	74.57	38800	-37.37	20240307	19150	26.89	20240201	38800	-37.37	20240307	13920	74.57	20231101	1.33	N	394280	100	21 억		1073364	N	N	0	N	00	N
144	20240603	101039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24200	500	2	2.11	3513993400	144951	38.59	24000	24650	23800	30800	16600	23700	24242.63	4.91	0	10831	25133	24416	24033	23316	22933	24225	23125	22	7100	100	17060	50	1	21842757	5286	-34.72	25.23	12	0.66	-697.00	959.00	38800	20240307	-37.63	13920	20231101	73.85	38800	-37.63	20240307	19150	26.37	20240201	38800	-37.63	20240307	13920	73.85	20231101	1.33	N	394280	100	21 억		1073364	N	N	0	N	00	N
145	20240603	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24200	500	2	2.11	690025950	28742	7.65	24000	24250	23800	30800	16600	23700	24007.58	4.91	0	2171	25133	24416	24033	23316	22933	24225	23125	22	7100	100	17060	50	1	21842757	5286	-34.72	25.23	12	0.13	-697.00	959.00	38800	20240307	-37.63	13920	20231101	73.85	38800	-37.63	20240307	19150	26.37	20240201	38800	-37.63	20240307	13920	73.85	20231101	1.33	N	394280	100	21 억		1073364	N	N	0	N	00	N