KissMeData/376300/price/prices-20240101.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	20240123	121229	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32700	250	2	0.77	2117461000	64967	49.08	32750	33350	31800	42150	22750	32450	32592.88	2.02	0	2713	33616	33032	32416	31832	31216	33325	32125	119	9700	500	23360	50	1	23738406	7762	44.67	5.46	12	0.27	732.00	5988.00	58000	20230210	-43.62	30450	20240118	7.39	35200	-7.10	20240112	30450	7.39	20240118	58000	-43.62	20230210	30450	7.39	20240118	2.04	N	376300	500	118 억		478864	N	N	3680	N	00	N
3	20240123	111222	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33100	650	2	2.00	1830427750	56227	42.47	32750	33350	31800	42150	22750	32450	32554.25	2.02	0	3254	33616	33032	32416	31832	31216	33325	32125	119	9700	500	23360	50	1	23738406	7857	45.22	5.53	12	0.24	732.00	5988.00	58000	20230210	-42.93	30450	20240118	8.70	35200	-5.97	20240112	30450	8.70	20240118	58000	-42.93	20230210	30450	8.70	20240118	2.04	N	376300	500	118 억		478864	N	N	3680	N	00	N
4	20240123	101224	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32600	150	2	0.46	938850450	29119	22.00	32750	32800	31800	42150	22750	32450	32241.83	2.02	0	-1877	33616	33032	32416	31832	31216	33325	32125	119	9700	500	23360	50	1	23738406	7739	44.54	5.44	12	0.12	732.00	5988.00	58000	20230210	-43.79	30450	20240118	7.06	35200	-7.39	20240112	30450	7.06	20240118	58000	-43.79	20230210	30450	7.06	20240118	2.04	N	376300	500	118 억		478864	N	N	3680	N	00	N
5	20240123	091223	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32150	-300	5	-0.92	275275750	8572	6.48	32750	32750	31800	42150	22750	32450	32113.25	2.02	0	-3996	33616	33032	32416	31832	31216	33325	32125	119	9700	500	23360	50	1	23738406	7632	43.92	5.37	12	0.04	732.00	5988.00	58000	20230210	-44.57	30450	20240118	5.58	35200	-8.66	20240112	30450	5.58	20240118	58000	-44.57	20230210	30450	5.58	20240118	2.04	N	376300	500	118 억		478864	N	N	3680	N	00	N
6	20240119	161215	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	31700	-550	5	-1.71	4021324550	124889	68.90	32250	33300	31250	41900	22600	32250	32199.95	1.68	0	5907	33916	33082	31766	30932	29616	33500	31350	119	9650	500	23220	50	1	23738406	7525	43.31	5.29	12	0.53	732.00	5988.00	58000	20230210	-45.34	30450	20240118	4.11	35200	-9.94	20240112	30450	4.11	20240118	58000	-45.34	20230210	30450	4.11	20240118	1.84	N	376300	500	118 억		399019	N	N	654	N	00	N
7	20240119	151219	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	31600	-650	5	-2.02	3873402500	120220	66.32	32250	33300	31250	41900	22600	32250	32219.29	1.68	0	6767	33916	33082	31766	30932	29616	33500	31350	119	9650	500	23220	50	1	23738406	7501	43.17	5.28	12	0.51	732.00	5988.00	58000	20230210	-45.52	30450	20240118	3.78	35200	-10.23	20240112	30450	3.78	20240118	58000	-45.52	20230210	30450	3.78	20240118	1.84	N	376300	500	118 억		399019	N	N	714	N	00	N
8	20240119	141216	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	31450	-800	5	-2.48	3446982250	106630	58.83	32250	33300	31350	41900	22600	32250	32326.57	1.68	0	4772	33916	33082	31766	30932	29616	33500	31350	119	9650	500	23220	50	1	23738406	7466	42.96	5.25	12	0.45	732.00	5988.00	58000	20230210	-45.78	30450	20240118	3.28	35200	-10.65	20240112	30450	3.28	20240118	58000	-45.78	20230210	30450	3.28	20240118	1.84	N	376300	500	118 억		399019	N	N	714	N	00	N
9	20240119	131217	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	31800	-450	5	-1.40	2773002550	85305	47.06	32250	33300	31800	41900	22600	32250	32506.92	1.68	0	2128	33916	33082	31766	30932	29616	33500	31350	119	9650	500	23220	50	1	23738406	7549	43.44	5.31	12	0.36	732.00	5988.00	58000	20230210	-45.17	30450	20240118	4.43	35200	-9.66	20240112	30450	4.43	20240118	58000	-45.17	20230210	30450	4.43	20240118	1.84	N	376300	500	118 억		399019	N	N	714	N	00	N
10	20240119	121221	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32000	-250	5	-0.78	2536030000	77877	42.96	32250	33300	31850	41900	22600	32250	32564.56	1.68	0	2522	33916	33082	31766	30932	29616	33500	31350	119	9650	500	23220	50	1	23738406	7596	43.72	5.34	12	0.33	732.00	5988.00	58000	20230210	-44.83	30450	20240118	5.09	35200	-9.09	20240112	30450	5.09	20240118	58000	-44.83	20230210	30450	5.09	20240118	1.84	N	376300	500	118 억		399019	N	N	714	N	00	N
11	20240119	111220	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32050	-200	5	-0.62	2042687150	62507	34.48	32250	33300	31850	41900	22600	32250	32679.33	1.68	0	4123	33916	33082	31766	30932	29616	33500	31350	119	9650	500	23220	50	1	23738406	7608	43.78	5.35	12	0.26	732.00	5988.00	58000	20230210	-44.74	30450	20240118	5.25	35200	-8.95	20240112	30450	5.25	20240118	58000	-44.74	20230210	30450	5.25	20240118	1.84	N	376300	500	118 억		399019	N	N	714	N	00	N
12	20240119	101223	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32800	550	2	1.71	1497588250	45660	25.19	32250	33300	31850	41900	22600	32250	32798.69	1.68	0	5374	33916	33082	31766	30932	29616	33500	31350	119	9650	500	23220	50	1	23738406	7786	44.81	5.48	12	0.19	732.00	5988.00	58000	20230210	-43.45	30450	20240118	7.72	35200	-6.82	20240112	30450	7.72	20240118	58000	-43.45	20230210	30450	7.72	20240118	1.84	N	376300	500	118 억		399019	N	N	714	N	00	N
13	20240119	091217	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32700	450	2	1.40	304137800	9355	5.16	32250	32750	31850	41900	22600	32250	32510.72	1.68	0	4469	33916	33082	31766	30932	29616	33500	31350	119	9650	500	23220	50	1	23738406	7762	44.67	5.46	12	0.04	732.00	5988.00	58000	20230210	-43.62	30450	20240118	7.39	35200	-7.10	20240112	30450	7.39	20240118	58000	-43.62	20230210	30450	7.39	20240118	1.84	N	376300	500	118 억		399019	N	N	714	N	00	N
14	20240118	161215	55	60.00	KSQ150	신저가	소프트웨어	N	N	N	Y	60	N	32250	1300	2	4.20	5762755950	180727	131.64	31200	32600	30450	40200	21700	30950	31886.47	1.64	0	11258	34183	32566	31733	30116	29283	32150	29700	119	9250	500	22280	50	1	23738406	7656	44.06	5.39	12	0.76	732.00	5988.00	58000	20230210	-44.40	30450	20240118	5.91	35200	-8.38	20240112	30450	5.91	20240118	58000	-44.40	20230210	30450	5.91	20240118	1.81	N	376300	500	118 억		388334	N	N	714	N	00	N
15	20240118	151215	55	60.00	KSQ150	신저가	소프트웨어	N	N	N	Y	60	N	32450	1500	2	4.85	5616779600	176205	128.35	31200	32600	30450	40200	21700	30950	31876.39	1.64	0	9870	34183	32566	31733	30116	29283	32150	29700	119	9250	500	22280	50	1	23738406	7703	44.33	5.42	12	0.74	732.00	5988.00	58000	20230210	-44.05	30450	20240118	6.57	35200	-7.81	20240112	30450	6.57	20240118	58000	-44.05	20230210	30450	6.57	20240118	1.81	N	376300	500	118 억		388334	N	N	3307	N	00	N
16	20240118	141215	55	60.00	KSQ150	신저가	소프트웨어	N	N	N	Y	60	N	31500	550	2	1.78	4876667250	153179	111.58	31200	32600	30450	40200	21700	30950	31836.40	1.64	0	2550	34183	32566	31733	30116	29283	32150	29700	119	9250	500	22280	50	1	23738406	7478	43.03	5.26	12	0.65	732.00	5988.00	58000	20230210	-45.69	30450	20240118	3.45	35200	-10.51	20240112	30450	3.45	20240118	58000	-45.69	20230210	30450	3.45	20240118	1.81	N	376300	500	118 억		388334	N	N	3307	N	00	N
17	20240118	131213	55	60.00	KSQ150	신저가	소프트웨어	N	N	N	Y	60	N	31900	950	2	3.07	4018636450	126405	92.07	31200	32600	30450	40200	21700	30950	31791.75	1.64	0	896	34183	32566	31733	30116	29283	32150	29700	119	9250	500	22280	50	1	23738406	7573	43.58	5.33	12	0.53	732.00	5988.00	58000	20230210	-45.00	30450	20240118	4.76	35200	-9.38	20240112	30450	4.76	20240118	58000	-45.00	20230210	30450	4.76	20240118	1.81	N	376300	500	118 억		388334	N	N	3307	N	00	N
18	20240118	121217	55	60.00	KSQ150	신저가	소프트웨어	N	N	N	Y	60	N	31950	1000	2	3.23	3714892000	116896	85.15	31200	32600	30450	40200	21700	30950	31779.46	1.64	0	1008	34183	32566	31733	30116	29283	32150	29700	119	9250	500	22280	50	1	23738406	7584	43.65	5.34	12	0.49	732.00	5988.00	58000	20230210	-44.91	30450	20240118	4.93	35200	-9.23	20240112	30450	4.93	20240118	58000	-44.91	20230210	30450	4.93	20240118	1.81	N	376300	500	118 억		388334	N	N	3307	N	00	N
19	20240118	111216	55	60.00	KSQ150	신저가	소프트웨어	N	N	N	Y	60	N	31650	700	2	2.26	1783442550	57053	41.56	31200	32050	30450	40200	21700	30950	31259.40	1.64	0	-13918	34183	32566	31733	30116	29283	32150	29700	119	9250	500	22280	50	1	23738406	7513	43.24	5.29	12	0.24	732.00	5988.00	58000	20230210	-45.43	30450	20240118	3.94	35200	-10.09	20240112	30450	3.94	20240118	58000	-45.43	20230210	30450	3.94	20240118	1.81	N	376300	500	118 억		388334	N	N	3307	N	00	N
20	20240118	101212	55	60.00	KSQ150	신저가	소프트웨어	N	N	N	Y	60	N	30950	0	3	0.00	528732200	17185	12.52	31200	31200	30450	40200	21700	30950	30767.08	1.64	0	-4936	34183	32566	31733	30116	29283	32150	29700	119	9250	500	22280	50	1	23738406	7347	42.28	5.17	12	0.07	732.00	5988.00	58000	20230210	-46.64	30450	20240118	1.64	35200	-12.07	20240112	30450	1.64	20240118	58000	-46.64	20230210	30450	1.64	20240118	1.81	N	376300	500	118 억		388334	N	N	3307	N	00	N
21	20240118	091212	55	60.00	KSQ150	신저가	소프트웨어	N	N	N	Y	60	N	30600	-350	5	-1.13	172970600	5608	4.08	31200	31200	30450	40200	21700	30950	30843.54	1.64	0	-1477	34183	32566	31733	30116	29283	32150	29700	119	9250	500	22280	50	1	23738406	7264	41.80	5.11	12	0.02	732.00	5988.00	58000	20230210	-47.24	30450	20240118	0.49	35200	-13.07	20240112	30450	0.49	20240118	58000	-47.24	20230210	30450	0.49	20240118	1.81	N	376300	500	118 억		388334	N	N	3307	N	00	N
22	20240117	161210	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	30950	-2000	5	-6.07	4306195500	136387	94.55	33150	33350	30900	42800	23100	32950	31575.58	1.81	0	-26047	34450	33700	33100	32350	31750	34075	32725	119	9850	500	23720	50	1	23738406	7347	42.28	5.17	12	0.57	732.00	5988.00	58000	20230210	-46.64	30100	20230111	2.82	35200	-12.07	20240112	30900	0.16	20240117	58000	-46.64	20230210	30850	0.32	20231205	1.74	N	376300	500	118 억		429259	N	N	3307	N	00	N
23	20240117	151214	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	30950	-2000	5	-6.07	3922387200	123988	85.96	33150	33350	30900	42800	23100	32950	31635.22	1.81	0	-24561	34450	33700	33100	32350	31750	34075	32725	119	9850	500	23720	50	1	23738406	7347	42.28	5.17	12	0.52	732.00	5988.00	58000	20230210	-46.64	30100	20230111	2.82	35200	-12.07	20240112	30900	0.16	20240117	58000	-46.64	20230210	30850	0.32	20231205	1.74	N	376300	500	118 억		429259	N	N	1857	N	00	N
24	20240117	141211	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	31150	-1800	5	-5.46	3399715600	107133	74.27	33150	33350	30900	42800	23100	32950	31733.60	1.81	0	-23362	34450	33700	33100	32350	31750	34075	32725	119	9850	500	23720	50	1	23738406	7395	42.55	5.20	12	0.45	732.00	5988.00	58000	20230210	-46.29	30100	20230111	3.49	35200	-11.51	20240112	30900	0.81	20240117	58000	-46.29	20230210	30850	0.97	20231205	1.74	N	376300	500	118 억		429259	N	N	1857	N	00	N
25	20240117	131211	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	31100	-1850	5	-5.61	2832282100	88874	61.61	33150	33350	30950	42800	23100	32950	31868.51	1.81	0	-20908	34450	33700	33100	32350	31750	34075	32725	119	9850	500	23720	50	1	23738406	7383	42.49	5.19	12	0.37	732.00	5988.00	58000	20230210	-46.38	30100	20230111	3.32	35200	-11.65	20240112	30950	0.48	20240117	58000	-46.38	20230210	30850	0.81	20231205	1.74	N	376300	500	118 억		429259	N	N	1857	N	00	N
26	20240117	121213	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	31650	-1300	5	-3.95	1871458300	58310	40.42	33150	33350	31550	42800	23100	32950	32094.98	1.81	0	-9620	34450	33700	33100	32350	31750	34075	32725	119	9850	500	23720	50	1	23738406	7513	43.24	5.29	12	0.25	732.00	5988.00	58000	20230210	-45.43	30100	20230111	5.15	35200	-10.09	20240112	31200	1.44	20240104	58000	-45.43	20230210	30850	2.59	20231205	1.74	N	376300	500	118 억		429259	N	N	1857	N	00	N
27	20240117	111215	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	31900	-1050	5	-3.19	1479464350	45934	31.84	33150	33350	31800	42800	23100	32950	32208.48	1.81	0	-7065	34450	33700	33100	32350	31750	34075	32725	119	9850	500	23720	50	1	23738406	7573	43.58	5.33	12	0.19	732.00	5988.00	58000	20230210	-45.00	30100	20230111	5.98	35200	-9.38	20240112	31200	2.24	20240104	58000	-45.00	20230210	30850	3.40	20231205	1.74	N	376300	500	118 억		429259	N	N	1857	N	00	N
28	20240117	101211	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32050	-900	5	-2.73	963761750	29804	20.66	33150	33350	31950	42800	23100	32950	32336.66	1.81	0	1319	34450	33700	33100	32350	31750	34075	32725	119	9850	500	23720	50	1	23738406	7608	43.78	5.35	12	0.13	732.00	5988.00	58000	20230210	-44.74	30100	20230111	6.48	35200	-8.95	20240112	31200	2.72	20240104	58000	-44.74	20230210	30850	3.89	20231205	1.74	N	376300	500	118 억		429259	N	N	1857	N	00	N
29	20240117	091214	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32700	-250	5	-0.76	172951600	5266	3.65	33150	33350	32550	42800	23100	32950	32843.07	1.81	0	-1599	34450	33700	33100	32350	31750	34075	32725	119	9850	500	23720	50	1	23738406	7762	44.67	5.46	12	0.02	732.00	5988.00	58000	20230210	-43.62	30100	20230111	8.64	35200	-7.10	20240112	31200	4.81	20240104	58000	-43.62	20230210	30850	6.00	20231205	1.74	N	376300	500	118 억		429259	N	N	1857	N	00	N
30	20240116	161208	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32950	-50	5	-0.15	4797387550	143841	123.89	32550	33850	32500	42900	23100	33000	33352.19	1.69	0	29241	35033	34016	33333	32316	31633	33675	31975	119	9900	500	23760	50	1	23738406	7822	45.01	5.50	12	0.61	732.00	5988.00	58000	20230210	-43.19	27450	20230110	20.04	35200	-6.39	20240112	31200	5.61	20240104	58000	-43.19	20230210	30850	6.81	20231205	1.62	N	376300	500	118 억		400964	N	N	1857	N	00	N
31	20240116	151206	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33000	0	3	0.00	4572772550	137028	118.02	32550	33850	32500	42900	23100	33000	33371.26	1.69	0	29718	35033	34016	33333	32316	31633	33675	31975	119	9900	500	23760	50	1	23738406	7834	45.08	5.51	12	0.58	732.00	5988.00	58000	20230210	-43.10	27450	20230110	20.22	35200	-6.25	20240112	31200	5.77	20240104	58000	-43.10	20230210	30850	6.97	20231205	1.62	N	376300	500	118 억		400964	N	N	1528	N	00	N
32	20240116	141209	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32950	-50	5	-0.15	4169639000	124756	107.45	32550	33850	32500	42900	23100	33000	33422.57	1.69	0	29471	35033	34016	33333	32316	31633	33675	31975	119	9900	500	23760	50	1	23738406	7822	45.01	5.50	12	0.53	732.00	5988.00	58000	20230210	-43.19	27450	20230110	20.04	35200	-6.39	20240112	31200	5.61	20240104	58000	-43.19	20230210	30850	6.81	20231205	1.62	N	376300	500	118 억		400964	N	N	1528	N	00	N
33	20240116	131210	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33600	600	2	1.82	3378763800	100891	86.90	32550	33850	32550	42900	23100	33000	33489.56	1.69	0	28595	35033	34016	33333	32316	31633	33675	31975	119	9900	500	23760	50	1	23738406	7976	45.90	5.61	12	0.43	732.00	5988.00	58000	20230210	-42.07	27450	20230110	22.40	35200	-4.55	20240112	31200	7.69	20240104	58000	-42.07	20230210	30850	8.91	20231205	1.62	N	376300	500	118 억		400964	N	N	1528	N	00	N
34	20240116	121207	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33600	600	2	1.82	3059759350	91407	78.73	32550	33850	32550	42900	23100	33000	33474.35	1.69	0	32012	35033	34016	33333	32316	31633	33675	31975	119	9900	500	23760	50	1	23738406	7976	45.90	5.61	12	0.39	732.00	5988.00	58000	20230210	-42.07	27450	20230110	22.40	35200	-4.55	20240112	31200	7.69	20240104	58000	-42.07	20230210	30850	8.91	20231205	1.62	N	376300	500	118 억		400964	N	N	1528	N	00	N
35	20240116	111207	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33650	650	2	1.97	2418198550	72325	62.29	32550	33850	32550	42900	23100	33000	33435.56	1.69	0	30651	35033	34016	33333	32316	31633	33675	31975	119	9900	500	23760	50	1	23738406	7988	45.97	5.62	12	0.30	732.00	5988.00	58000	20230210	-41.98	27450	20230110	22.59	35200	-4.40	20240112	31200	7.85	20240104	58000	-41.98	20230210	30850	9.08	20231205	1.62	N	376300	500	118 억		400964	N	N	1528	N	00	N
36	20240116	101207	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33250	250	2	0.76	572255600	17298	14.90	32550	33350	32550	42900	23100	33000	33082.49	1.69	0	1326	35033	34016	33333	32316	31633	33675	31975	119	9900	500	23760	50	1	23738406	7893	45.42	5.55	12	0.07	732.00	5988.00	58000	20230210	-42.67	27450	20230110	21.13	35200	-5.54	20240112	31200	6.57	20240104	58000	-42.67	20230210	30850	7.78	20231205	1.62	N	376300	500	118 억		400964	N	N	1528	N	00	N
37	20240116	091205	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33200	200	2	0.61	121712750	3696	3.18	32550	33250	32550	42900	23100	33000	32929.70	1.69	0	-324	35033	34016	33333	32316	31633	33675	31975	119	9900	500	23760	50	1	23738406	7881	45.36	5.54	12	0.02	732.00	5988.00	58000	20230210	-42.76	27450	20230110	20.95	35200	-5.68	20240112	31200	6.41	20240104	58000	-42.76	20230210	30850	7.62	20231205	1.62	N	376300	500	118 억		400964	N	N	1528	N	00	N
38	20240115	161203	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33000	-1400	5	-4.07	3861119500	115773	87.28	34350	34350	32650	44700	24100	34400	33350.86	1.76	12938	-3263	35966	35182	34416	33632	32866	34800	33250	119	10300	500	24760	50	1	23738406	7834	45.08	5.51	12	0.49	732.00	5988.00	58000	20230210	-43.10	27450	20230110	20.22	35200	-6.25	20240112	31200	5.77	20240104	58000	-43.10	20230210	30850	6.97	20231205	1.64	N	376300	500	118 억		417765	N	N	1528	N	00	N
39	20240115	151204	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33000	-1400	5	-4.07	3771973050	113070	85.24	34350	34350	32650	44700	24100	34400	33359.63	1.76	12938	-3681	35966	35182	34416	33632	32866	34800	33250	119	10300	500	24760	50	1	23738406	7834	45.08	5.51	12	0.48	732.00	5988.00	58000	20230210	-43.10	27450	20230110	20.22	35200	-6.25	20240112	31200	5.77	20240104	58000	-43.10	20230210	30850	6.97	20231205	1.64	N	376300	500	118 억		417765	N	N	3221	N	00	N
40	20240115	141204	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33350	-1050	5	-3.05	2613793150	77967	58.78	34350	34350	33200	44700	24100	34400	33524.35	1.76	12938	-3639	35966	35182	34416	33632	32866	34800	33250	119	10300	500	24760	50	1	23738406	7917	45.56	5.57	12	0.33	732.00	5988.00	58000	20230210	-42.50	27450	20230110	21.49	35200	-5.26	20240112	31200	6.89	20240104	58000	-42.50	20230210	30850	8.10	20231205	1.64	N	376300	500	118 억		417765	N	N	3221	N	00	N
41	20240115	131203	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33250	-1150	5	-3.34	2353317950	70150	52.89	34350	34350	33200	44700	24100	34400	33546.94	1.76	12938	-5959	35966	35182	34416	33632	32866	34800	33250	119	10300	500	24760	50	1	23738406	7893	45.42	5.55	12	0.30	732.00	5988.00	58000	20230210	-42.67	27450	20230110	21.13	35200	-5.54	20240112	31200	6.57	20240104	58000	-42.67	20230210	30850	7.78	20231205	1.64	N	376300	500	118 억		417765	N	N	3221	N	00	N
42	20240115	121204	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33350	-1050	5	-3.05	2135984450	63623	47.97	34350	34350	33200	44700	24100	34400	33572.52	1.76	12938	-4484	35966	35182	34416	33632	32866	34800	33250	119	10300	500	24760	50	1	23738406	7917	45.56	5.57	12	0.27	732.00	5988.00	58000	20230210	-42.50	27450	20230110	21.49	35200	-5.26	20240112	31200	6.89	20240104	58000	-42.50	20230210	30850	8.10	20231205	1.64	N	376300	500	118 억		417765	N	N	3221	N	00	N
43	20240115	111204	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33350	-1050	5	-3.05	1781815450	52984	39.95	34350	34350	33200	44700	24100	34400	33629.31	1.76	12938	-4173	35966	35182	34416	33632	32866	34800	33250	119	10300	500	24760	50	1	23738406	7917	45.56	5.57	12	0.22	732.00	5988.00	58000	20230210	-42.50	27450	20230110	21.49	35200	-5.26	20240112	31200	6.89	20240104	58000	-42.50	20230210	30850	8.10	20231205	1.64	N	376300	500	118 억		417765	N	N	3221	N	00	N
44	20240115	101159	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33950	-450	5	-1.31	979892850	28965	21.84	34350	34350	33250	44700	24100	34400	33830.24	1.76	12938	-1108	35966	35182	34416	33632	32866	34800	33250	119	10300	500	24760	50	1	23738406	8059	46.38	5.67	12	0.12	732.00	5988.00	58000	20230210	-41.47	27450	20230110	23.68	35200	-3.55	20240112	31200	8.81	20240104	58000	-41.47	20230210	30850	10.05	20231205	1.64	N	376300	500	118 억		417765	N	N	3221	N	00	N
45	20240115	091201	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33550	-850	5	-2.47	351395100	10415	7.85	34350	34350	33250	44700	24100	34400	33739.33	1.76	12938	1187	35966	35182	34416	33632	32866	34800	33250	119	10300	500	24760	50	1	23738406	7964	45.83	5.60	12	0.04	732.00	5988.00	58000	20230210	-42.16	27450	20230110	22.22	35200	-4.69	20240112	31200	7.53	20240104	58000	-42.16	20230210	30850	8.75	20231205	1.64	N	376300	500	118 억		417765	N	N	3221	N	00	N
46	20240112	161212	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34400	-400	5	-1.15	4553941650	132228	57.09	35000	35200	33650	45200	24400	34800	34440.10	1.75	0	-18604	36200	35500	34400	33700	32600	35850	34050	119	10400	500	25050	50	1	23738406	8166	46.99	5.74	12	0.56	732.00	5988.00	58000	20230210	-40.69	27200	20230106	26.47	35200	-2.27	20240112	31200	10.26	20240104	58000	-40.69	20230210	30850	11.51	20231205	1.62	N	376300	500	118 억		415577	N	N	3221	N	00	N
47	20240112	151200	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34100	-700	5	-2.01	4386826800	127357	54.99	35000	35200	33650	45200	24400	34800	34445.12	1.75	0	-18893	36200	35500	34400	33700	32600	35850	34050	119	10400	500	25050	50	1	23738406	8095	46.58	5.69	12	0.54	732.00	5988.00	58000	20230210	-41.21	27200	20230106	25.37	35200	-3.12	20240112	31200	9.29	20240104	58000	-41.21	20230210	30850	10.53	20231205	1.62	N	376300	500	118 억		415577	N	N	425	N	00	N
48	20240112	141159	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34000	-800	5	-2.30	3677610100	106504	45.99	35000	35200	33650	45200	24400	34800	34530.25	1.75	0	-24888	36200	35500	34400	33700	32600	35850	34050	119	10400	500	25050	50	1	23738406	8071	46.45	5.68	12	0.45	732.00	5988.00	58000	20230210	-41.38	27200	20230106	25.00	35200	-3.41	20240112	31200	8.97	20240104	58000	-41.38	20230210	30850	10.21	20231205	1.62	N	376300	500	118 억		415577	N	N	425	N	00	N
49	20240112	131154	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34400	-400	5	-1.15	2653260950	76417	32.99	35000	35200	34350	45200	24400	34800	34720.82	1.75	0	-12949	36200	35500	34400	33700	32600	35850	34050	119	10400	500	25050	50	1	23738406	8166	46.99	5.74	12	0.32	732.00	5988.00	58000	20230210	-40.69	27200	20230106	26.47	35200	-2.27	20240112	31200	10.26	20240104	58000	-40.69	20230210	30850	11.51	20231205	1.62	N	376300	500	118 억		415577	N	N	425	N	00	N
50	20240112	121159	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34500	-300	5	-0.86	2412888550	69448	29.99	35000	35200	34350	45200	24400	34800	34743.82	1.75	0	-9896	36200	35500	34400	33700	32600	35850	34050	119	10400	500	25050	50	1	23738406	8190	47.13	5.76	12	0.29	732.00	5988.00	58000	20230210	-40.52	27200	20230106	26.84	35200	-1.99	20240112	31200	10.58	20240104	58000	-40.52	20230210	30850	11.83	20231205	1.62	N	376300	500	118 억		415577	N	N	425	N	00	N
51	20240112	111154	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34550	-250	5	-0.72	2228754150	64111	27.68	35000	35200	34350	45200	24400	34800	34763.99	1.75	0	-8496	36200	35500	34400	33700	32600	35850	34050	119	10400	500	25050	50	1	23738406	8202	47.20	5.77	12	0.27	732.00	5988.00	58000	20230210	-40.43	27200	20230106	27.02	35200	-1.85	20240112	31200	10.74	20240104	58000	-40.43	20230210	30850	11.99	20231205	1.62	N	376300	500	118 억		415577	N	N	425	N	00	N
52	20240112	101153	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34700	-100	5	-0.29	1548010150	44492	19.21	35000	35200	34350	45200	24400	34800	34793.00	1.75	0	-9357	36200	35500	34400	33700	32600	35850	34050	119	10400	500	25050	50	1	23738406	8237	47.40	5.79	12	0.19	732.00	5988.00	58000	20230210	-40.17	27200	20230106	27.57	35200	-1.42	20240112	31200	11.22	20240104	58000	-40.17	20230210	30850	12.48	20231205	1.62	N	376300	500	118 억		415577	N	N	425	N	00	N
53	20240112	091157	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34600	-200	5	-0.57	409182550	11806	5.10	35000	35000	34350	45200	24400	34800	34658.86	1.75	0	-4573	36200	35500	34400	33700	32600	35850	34050	119	10400	500	25050	50	1	23738406	8213	47.27	5.78	12	0.05	732.00	5988.00	58000	20230210	-40.34	27200	20230106	27.21	35100	-1.42	20240111	31200	10.90	20240104	58000	-40.34	20230210	30850	12.16	20231205	1.62	N	376300	500	118 억		415577	N	N	425	N	00	N
54	20240111	161147	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34800	1250	2	3.73	7955788200	230901	247.41	33500	35100	33300	43600	23500	33550	34455.01	1.70	-3045	22103	34650	34100	33450	32900	32250	34375	33175	119	10050	500	24150	50	1	23738406	8261	47.54	5.81	12	0.97	732.00	5988.00	58000	20230210	-40.00	27200	20230106	27.94	35100	-0.85	20240111	31200	11.54	20240104	58000	-40.00	20230210	30100	15.61	20230111	1.67	N	376300	500	118 억		403905	N	N	425	N	00	N
55	20240111	151156	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34700	1150	2	3.43	7324609050	212706	227.91	33500	35100	33300	43600	23500	33550	34435.37	1.70	-3045	24445	34650	34100	33450	32900	32250	34375	33175	119	10050	500	24150	50	1	23738406	8237	47.40	5.79	12	0.90	732.00	5988.00	58000	20230210	-40.17	27200	20230106	27.57	35100	-1.14	20240111	31200	11.22	20240104	58000	-40.17	20230210	30100	15.28	20230111	1.67	N	376300	500	118 억		403905	N	N	2123	N	00	N
56	20240111	141151	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34850	1300	2	3.87	6335231900	184264	197.44	33500	35100	33300	43600	23500	33550	34381.28	1.70	-3045	28916	34650	34100	33450	32900	32250	34375	33175	119	10050	500	24150	50	1	23738406	8273	47.61	5.82	12	0.78	732.00	5988.00	58000	20230210	-39.91	27200	20230106	28.12	35100	-0.71	20240111	31200	11.70	20240104	58000	-39.91	20230210	30100	15.78	20230111	1.67	N	376300	500	118 억		403905	N	N	2123	N	00	N
57	20240111	131150	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34150	600	2	1.79	4125063650	120634	129.26	33500	34750	33300	43600	23500	33550	34194.87	1.70	-3045	29950	34650	34100	33450	32900	32250	34375	33175	119	10050	500	24150	50	1	23738406	8107	46.65	5.70	12	0.51	732.00	5988.00	58000	20230210	-41.12	27200	20230106	25.55	34750	-1.73	20240111	31200	9.46	20240104	58000	-41.12	20230210	30100	13.46	20230111	1.67	N	376300	500	118 억		403905	N	N	2123	N	00	N
58	20240111	121150	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34500	950	2	2.83	3035450350	89107	95.48	33500	34700	33300	43600	23500	33550	34065.23	1.70	-3045	29346	34650	34100	33450	32900	32250	34375	33175	119	10050	500	24150	50	1	23738406	8190	47.13	5.76	12	0.38	732.00	5988.00	58000	20230210	-40.52	27200	20230106	26.84	34700	-0.58	20240111	31200	10.58	20240104	58000	-40.52	20230210	30100	14.62	20230111	1.67	N	376300	500	118 억		403905	N	N	2123	N	00	N
59	20240111	111152	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33950	400	2	1.19	1451084150	42931	46.00	33500	34100	33300	43600	23500	33550	33800.38	1.70	-3045	15844	34650	34100	33450	32900	32250	34375	33175	119	10050	500	24150	50	1	23738406	8059	46.38	5.67	12	0.18	732.00	5988.00	58000	20230210	-41.47	27200	20230106	24.82	34100	-0.44	20240111	31200	8.81	20240104	58000	-41.47	20230210	30100	12.79	20230111	1.67	N	376300	500	118 억		403905	N	N	2123	N	00	N
60	20240111	101150	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33850	300	2	0.89	515720700	15353	16.45	33500	33850	33300	43600	23500	33550	33590.87	1.70	-3045	1758	34650	34100	33450	32900	32250	34375	33175	119	10050	500	24150	50	1	23738406	8035	46.24	5.65	12	0.06	732.00	5988.00	58000	20230210	-41.64	27200	20230106	24.45	34000	-0.44	20240110	31200	8.49	20240104	58000	-41.64	20230210	30100	12.46	20230111	1.67	N	376300	500	118 억		403905	N	N	2123	N	00	N
61	20240111	091151	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33500	-50	5	-0.15	54322950	1625	1.74	33500	33500	33300	43600	23500	33550	33429.51	1.70	-3045	419	34650	34100	33450	32900	32250	34375	33175	119	10050	500	24150	50	1	23738406	7952	45.77	5.59	12	0.01	732.00	5988.00	58000	20230210	-42.24	27200	20230106	23.16	34000	-1.47	20240110	31200	7.37	20240104	58000	-42.24	20230210	30100	11.30	20230111	1.67	N	376300	500	118 억		403905	N	N	2123	N	00	N
62	20240110	161146	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33550	-50	5	-0.15	3112089250	93245	88.37	33350	34000	32800	43650	23550	33600	33375.27	1.73	0	-711	34133	33866	33483	33216	32833	34000	33350	119	10050	500	24190	50	1	23738406	7964	45.83	5.60	12	0.39	732.00	5988.00	58000	20230210	-42.16	27200	20230106	23.35	34000	-1.32	20240110	31200	7.53	20240104	58000	-42.16	20230210	27450	22.22	20230110	1.75	N	376300	500	118 억		410308	N	N	2123	N	00	N
63	20240110	151149	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33550	-50	5	-0.15	2938231950	88065	83.46	33350	34000	32800	43650	23550	33600	33364.32	1.73	0	-359	34133	33866	33483	33216	32833	34000	33350	119	10050	500	24190	50	1	23738406	7964	45.83	5.60	12	0.37	732.00	5988.00	58000	20230210	-42.16	27200	20230106	23.35	34000	-1.32	20240110	31200	7.53	20240104	58000	-42.16	20230210	27450	22.22	20230110	1.75	N	376300	500	118 억		410308	N	N	971	N	00	N
64	20240110	141151	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33050	-550	5	-1.64	2267817050	68004	64.45	33350	34000	32800	43650	23550	33600	33348.23	1.73	0	1279	34133	33866	33483	33216	32833	34000	33350	119	10050	500	24190	50	1	23738406	7846	45.15	5.52	12	0.29	732.00	5988.00	58000	20230210	-43.02	27200	20230106	21.51	34000	-2.79	20240110	31200	5.93	20240104	58000	-43.02	20230210	27450	20.40	20230110	1.75	N	376300	500	118 억		410308	N	N	971	N	00	N
65	20240110	131147	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32850	-750	5	-2.23	1931344350	57786	54.76	33350	34000	32850	43650	23550	33600	33422.31	1.73	0	-291	34133	33866	33483	33216	32833	34000	33350	119	10050	500	24190	50	1	23738406	7798	44.88	5.49	12	0.24	732.00	5988.00	58000	20230210	-43.36	27200	20230106	20.77	34000	-3.38	20240110	31200	5.29	20240104	58000	-43.36	20230210	27450	19.67	20230110	1.75	N	376300	500	118 억		410308	N	N	971	N	00	N
66	20240110	121150	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33200	-400	5	-1.19	1621720300	48402	45.87	33350	34000	33150	43650	23550	33600	33505.20	1.73	0	-1037	34133	33866	33483	33216	32833	34000	33350	119	10050	500	24190	50	1	23738406	7881	45.36	5.54	12	0.20	732.00	5988.00	58000	20230210	-42.76	27200	20230106	22.06	34000	-2.35	20240110	31200	6.41	20240104	58000	-42.76	20230210	27450	20.95	20230110	1.75	N	376300	500	118 억		410308	N	N	971	N	00	N
67	20240110	111149	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33300	-300	5	-0.89	1321814950	39386	37.32	33350	34000	33300	43650	23550	33600	33560.51	1.73	0	344	34133	33866	33483	33216	32833	34000	33350	119	10050	500	24190	50	1	23738406	7905	45.49	5.56	12	0.17	732.00	5988.00	58000	20230210	-42.59	27200	20230106	22.43	34000	-2.06	20240110	31200	6.73	20240104	58000	-42.59	20230210	27450	21.31	20230110	1.75	N	376300	500	118 억		410308	N	N	971	N	00	N
68	20240110	101147	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33500	-100	5	-0.30	1018383500	30302	28.72	33350	34000	33300	43650	23550	33600	33607.80	1.73	0	1903	34133	33866	33483	33216	32833	34000	33350	119	10050	500	24190	50	1	23738406	7952	45.77	5.59	12	0.13	732.00	5988.00	58000	20230210	-42.24	27200	20230106	23.16	34000	-1.47	20240110	31200	7.37	20240104	58000	-42.24	20230210	27450	22.04	20230110	1.75	N	376300	500	118 억		410308	N	N	971	N	00	N
69	20240110	091147	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33350	-250	5	-0.74	259117500	7763	7.36	33350	33600	33300	43650	23550	33600	33378.10	1.73	0	806	34133	33866	33483	33216	32833	34000	33350	119	10050	500	24190	50	1	23738406	7917	45.56	5.57	12	0.03	732.00	5988.00	58000	20230210	-42.50	27200	20230106	22.61	33750	-1.19	20240109	31200	6.89	20240104	58000	-42.50	20230210	27450	21.49	20230110	1.75	N	376300	500	118 억		410308	N	N	971	N	00	N
70	20240109	161144	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33600	350	2	1.05	3487713000	104145	77.03	33300	33750	33100	43200	23300	33250	33488.71	1.67	-84	23311	34583	33916	32833	32166	31083	34250	32500	119	9950	500	23940	50	1	23738406	7976	45.90	5.61	12	0.44	732.00	5988.00	58000	20230210	-42.07	27200	20230106	23.53	33750	-0.44	20240109	31200	7.69	20240104	58000	-42.07	20230210	27450	22.40	20230110	1.77	N	376300	500	118 억		395640	N	N	971	N	00	N
71	20240109	151146	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33450	200	2	0.60	3235665650	96638	71.48	33300	33750	33100	43200	23300	33250	33482.33	1.67	-84	22271	34583	33916	32833	32166	31083	34250	32500	119	9950	500	23940	50	1	23738406	7940	45.70	5.59	12	0.41	732.00	5988.00	58000	20230210	-42.33	27200	20230106	22.98	33750	-0.89	20240109	31200	7.21	20240104	58000	-42.33	20230210	27450	21.86	20230110	1.77	N	376300	500	118 억		395640	N	N	1451	N	00	N
72	20240109	141145	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33300	50	2	0.15	2897172950	86496	63.98	33300	33750	33100	43200	23300	33250	33494.88	1.67	-84	18874	34583	33916	32833	32166	31083	34250	32500	119	9950	500	23940	50	1	23738406	7905	45.49	5.56	12	0.36	732.00	5988.00	58000	20230210	-42.59	27200	20230106	22.43	33750	-1.33	20240109	31200	6.73	20240104	58000	-42.59	20230210	27450	21.31	20230110	1.77	N	376300	500	118 억		395640	N	N	1451	N	00	N
73	20240109	131145	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33400	150	2	0.45	2272188350	67695	50.07	33300	33750	33250	43200	23300	33250	33565.08	1.67	-84	11684	34583	33916	32833	32166	31083	34250	32500	119	9950	500	23940	50	1	23738406	7929	45.63	5.58	12	0.29	732.00	5988.00	58000	20230210	-42.41	27200	20230106	22.79	33750	-1.04	20240109	31200	7.05	20240104	58000	-42.41	20230210	27450	21.68	20230110	1.77	N	376300	500	118 억		395640	N	N	1451	N	00	N
74	20240109	121155	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33650	400	2	1.20	1868330150	55639	41.16	33300	33750	33250	43200	23300	33250	33579.51	1.67	-84	8384	34583	33916	32833	32166	31083	34250	32500	119	9950	500	23940	50	1	23738406	7988	45.97	5.62	12	0.23	732.00	5988.00	58000	20230210	-41.98	27200	20230106	23.71	33750	-0.30	20240109	31200	7.85	20240104	58000	-41.98	20230210	27450	22.59	20230110	1.77	N	376300	500	118 억		395640	N	N	1451	N	00	N
75	20240109	111149	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33550	300	2	0.90	1473220650	43906	32.48	33300	33750	33250	43200	23300	33250	33553.97	1.67	-84	2613	34583	33916	32833	32166	31083	34250	32500	119	9950	500	23940	50	1	23738406	7964	45.83	5.60	12	0.18	732.00	5988.00	58000	20230210	-42.16	27200	20230106	23.35	33750	-0.59	20240109	31200	7.53	20240104	58000	-42.16	20230210	27450	22.22	20230110	1.77	N	376300	500	118 억		395640	N	N	1451	N	00	N
76	20240109	101146	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33750	500	2	1.50	948113700	28278	20.92	33300	33750	33250	43200	23300	33250	33528.32	1.67	-84	879	34583	33916	32833	32166	31083	34250	32500	119	9950	500	23940	50	1	23738406	8012	46.11	5.64	12	0.12	732.00	5988.00	58000	20230210	-41.81	27200	20230106	24.08	33750	0.00	20240109	31200	8.17	20240104	58000	-41.81	20230210	27450	22.95	20230110	1.77	N	376300	500	118 억		395640	N	N	1451	N	00	N
77	20240109	091146	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33400	150	2	0.45	230832850	6901	5.10	33300	33700	33300	43200	23300	33250	33449.19	1.67	-84	-9	34583	33916	32833	32166	31083	34250	32500	119	9950	500	23940	50	1	23738406	7929	45.63	5.58	12	0.03	732.00	5988.00	58000	20230210	-42.41	27200	20230106	22.79	33700	-0.89	20240109	31200	7.05	20240104	58000	-42.41	20230210	27450	21.68	20230110	1.77	N	376300	500	118 억		395640	N	N	1451	N	00	N
78	20240108	161143	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33250	1250	2	3.91	4431071200	134757	209.35	32250	33500	31750	41600	22400	32000	32881.32	1.52	0	32433	32966	32482	31966	31482	30966	32725	31725	119	9600	500	23040	50	1	23738406	7893	45.42	5.55	12	0.57	732.00	5988.00	58000	20230210	-42.67	27200	20230106	22.24	33500	-0.75	20240108	31200	6.57	20240104	58000	-42.67	20230210	27450	21.13	20230110	1.76	N	376300	500	118 억		361527	N	N	1451	N	00	N
79	20240108	151144	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	33300	1300	2	4.06	4208519800	128067	198.96	32250	33500	31750	41600	22400	32000	32861.86	1.52	0	32316	32966	32482	31966	31482	30966	32725	31725	119	9600	500	23040	50	1	23738406	7905	45.49	5.56	12	0.54	732.00	5988.00	58000	20230210	-42.59	27200	20230106	22.43	33500	-0.60	20240108	31200	6.73	20240104	58000	-42.59	20230210	27450	21.31	20230110	1.76	N	376300	500	118 억		361527	N	N	1325	N	00	N
80	20240108	141144	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32650	650	2	2.03	2903518900	88707	137.81	32250	33250	31750	41600	22400	32000	32731.56	1.52	0	29989	32966	32482	31966	31482	30966	32725	31725	119	9600	500	23040	50	1	23738406	7751	44.60	5.45	12	0.37	732.00	5988.00	58000	20230210	-43.71	27200	20230106	20.04	33250	-1.80	20240108	31200	4.65	20240104	58000	-43.71	20230210	27450	18.94	20230110	1.76	N	376300	500	118 억		361527	N	N	1325	N	00	N
81	20240108	131144	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32700	700	2	2.19	2669033500	81533	126.67	32250	33250	31750	41600	22400	32000	32735.62	1.52	0	29331	32966	32482	31966	31482	30966	32725	31725	119	9600	500	23040	50	1	23738406	7762	44.67	5.46	12	0.34	732.00	5988.00	58000	20230210	-43.62	27200	20230106	20.22	33250	-1.65	20240108	31200	4.81	20240104	58000	-43.62	20230210	27450	19.13	20230110	1.76	N	376300	500	118 억		361527	N	N	1325	N	00	N
82	20240108	121144	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32800	800	2	2.50	2530362050	77300	120.09	32250	33250	31750	41600	22400	32000	32734.31	1.52	0	28424	32966	32482	31966	31482	30966	32725	31725	119	9600	500	23040	50	1	23738406	7786	44.81	5.48	12	0.33	732.00	5988.00	58000	20230210	-43.45	27200	20230106	20.59	33250	-1.35	20240108	31200	5.13	20240104	58000	-43.45	20230210	27450	19.49	20230110	1.76	N	376300	500	118 억		361527	N	N	1325	N	00	N
83	20240108	111145	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32900	900	2	2.81	2242619800	68549	106.50	32250	33250	31750	41600	22400	32000	32715.57	1.52	0	27055	32966	32482	31966	31482	30966	32725	31725	119	9600	500	23040	50	1	23738406	7810	44.95	5.49	12	0.29	732.00	5988.00	58000	20230210	-43.28	27200	20230106	20.96	33250	-1.05	20240108	31200	5.45	20240104	58000	-43.28	20230210	27450	19.85	20230110	1.76	N	376300	500	118 억		361527	N	N	1325	N	00	N
84	20240108	101145	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32800	800	2	2.50	1365244600	41888	65.08	32250	33000	31750	41600	22400	32000	32592.74	1.52	0	22947	32966	32482	31966	31482	30966	32725	31725	119	9600	500	23040	50	1	23738406	7786	44.81	5.48	12	0.18	732.00	5988.00	58000	20230210	-43.45	27200	20230106	20.59	33000	-0.61	20240108	31200	5.13	20240104	58000	-43.45	20230210	27450	19.49	20230110	1.76	N	376300	500	118 억		361527	N	N	1325	N	00	N
85	20240108	091142	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32000	0	3	0.00	110757950	3467	5.39	32250	32250	31750	41600	22400	32000	31946.34	1.52	0	-1206	32966	32482	31966	31482	30966	32725	31725	119	9600	500	23040	50	1	23738406	7596	43.72	5.34	12	0.01	732.00	5988.00	58000	20230210	-44.83	27200	20230106	17.65	32550	-1.69	20240102	31200	2.56	20240104	58000	-44.83	20230210	27450	16.58	20230110	1.76	N	376300	500	118 억		361527	N	N	1325	N	00	N
86	20240105	161142	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32000	300	2	0.95	2060926650	64137	144.43	31700	32450	31450	41200	22200	31700	32133.20	1.45	0	15144	32233	31966	31583	31316	30933	32100	31450	119	9500	500	22820	50	1	23738406	7596	43.72	5.34	12	0.27	732.00	5988.00	58000	20230210	-44.83	27200	20230106	17.65	32550	-1.69	20240102	31200	2.56	20240104	58000	-44.83	20230210	27200	17.65	20230106	1.73	N	376300	500	118 억		343813	N	N	1325	N	00	N
87	20240105	151143	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	31900	200	2	0.63	1971888600	61354	138.16	31700	32450	31450	41200	22200	31700	32139.54	1.45	0	14625	32233	31966	31583	31316	30933	32100	31450	119	9500	500	22820	50	1	23738406	7573	43.58	5.33	12	0.26	732.00	5988.00	58000	20230210	-45.00	27200	20230106	17.28	32550	-2.00	20240102	31200	2.24	20240104	58000	-45.00	20230210	27200	17.28	20230106	1.73	N	376300	500	118 억		343813	N	N	1449	N	00	N
88	20240105	141140	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32000	300	2	0.95	1772205800	55108	124.10	31700	32450	31450	41200	22200	31700	32158.78	1.45	0	14677	32233	31966	31583	31316	30933	32100	31450	119	9500	500	22820	50	1	23738406	7596	43.72	5.34	12	0.23	732.00	5988.00	58000	20230210	-44.83	27200	20230106	17.65	32550	-1.69	20240102	31200	2.56	20240104	58000	-44.83	20230210	27200	17.65	20230106	1.73	N	376300	500	118 억		343813	N	N	1449	N	00	N
89	20240105	131141	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32100	400	2	1.26	1642608550	51070	115.00	31700	32450	31450	41200	22200	31700	32163.87	1.45	0	16404	32233	31966	31583	31316	30933	32100	31450	119	9500	500	22820	50	1	23738406	7620	43.85	5.36	12	0.22	732.00	5988.00	58000	20230210	-44.66	27200	20230106	18.01	32550	-1.38	20240102	31200	2.88	20240104	58000	-44.66	20230210	27200	18.01	20230106	1.73	N	376300	500	118 억		343813	N	N	1449	N	00	N
90	20240105	121142	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32150	450	2	1.42	1440776350	44805	100.90	31700	32450	31450	41200	22200	31700	32156.61	1.45	0	14973	32233	31966	31583	31316	30933	32100	31450	119	9500	500	22820	50	1	23738406	7632	43.92	5.37	12	0.19	732.00	5988.00	58000	20230210	-44.57	27200	20230106	18.20	32550	-1.23	20240102	31200	3.04	20240104	58000	-44.57	20230210	27200	18.20	20230106	1.73	N	376300	500	118 억		343813	N	N	1449	N	00	N
91	20240105	111139	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	31950	250	2	0.79	1350177250	41980	94.53	31700	32450	31450	41200	22200	31700	32162.40	1.45	0	14876	32233	31966	31583	31316	30933	32100	31450	119	9500	500	22820	50	1	23738406	7584	43.65	5.34	12	0.18	732.00	5988.00	58000	20230210	-44.91	27200	20230106	17.46	32550	-1.84	20240102	31200	2.40	20240104	58000	-44.91	20230210	27200	17.46	20230106	1.73	N	376300	500	118 억		343813	N	N	1449	N	00	N
92	20240105	101143	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32250	550	2	1.74	1007112200	31294	70.47	31700	32450	31450	41200	22200	31700	32182.29	1.45	0	13861	32233	31966	31583	31316	30933	32100	31450	119	9500	500	22820	50	1	23738406	7656	44.06	5.39	12	0.13	732.00	5988.00	58000	20230210	-44.40	27200	20230106	18.57	32550	-0.92	20240102	31200	3.37	20240104	58000	-44.40	20230210	27200	18.57	20230106	1.73	N	376300	500	118 억		343813	N	N	1449	N	00	N
93	20240105	091139	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	31750	50	2	0.16	57318700	1811	4.08	31700	31900	31450	41200	22200	31700	31650.28	1.45	0	-570	32233	31966	31583	31316	30933	32100	31450	119	9500	500	22820	50	1	23738406	7537	43.37	5.30	12	0.01	732.00	5988.00	58000	20230210	-45.26	27200	20230106	16.73	32550	-2.46	20240102	31200	1.76	20240104	58000	-45.26	20230210	27200	16.73	20230106	1.73	N	376300	500	118 억		343813	N	N	1449	N	00	N
94	20240104	161137	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	31700	50	2	0.16	1395620450	44355	57.88	31650	31850	31200	41100	22200	31650	31464.37	1.45	0	-8427	32516	32082	31716	31282	30916	31900	31100	119	9450	500	22780	50	1	23738406	7525	43.31	5.29	12	0.19	732.00	5988.00	58000	20230210	-45.34	27200	20230106	16.54	32550	-2.61	20240102	31200	1.60	20240104	58000	-45.34	20230210	27200	16.54	20230106	1.74	N	376300	500	118 억		343586	N	N	1449	N	00	N
95	20240104	151139	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	31550	-100	5	-0.32	1289704700	41007	53.52	31650	31850	31200	41100	22200	31650	31450.84	1.45	0	-8103	32516	32082	31716	31282	30916	31900	31100	119	9450	500	22780	50	1	23738406	7489	43.10	5.27	12	0.17	732.00	5988.00	58000	20230210	-45.60	27200	20230106	15.99	32550	-3.07	20240102	31200	1.12	20240104	58000	-45.60	20230210	27200	15.99	20230106	1.74	N	376300	500	118 억		343586	N	N	5844	N	00	N
96	20240104	141139	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	31500	-150	5	-0.47	1116728000	35519	46.35	31650	31850	31200	41100	22200	31650	31440.30	1.45	0	-8132	32516	32082	31716	31282	30916	31900	31100	119	9450	500	22780	50	1	23738406	7478	43.03	5.26	12	0.15	732.00	5988.00	58000	20230210	-45.69	27200	20230106	15.81	32550	-3.23	20240102	31200	0.96	20240104	58000	-45.69	20230210	27200	15.81	20230106	1.74	N	376300	500	118 억		343586	N	N	5844	N	00	N
97	20240104	131139	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	31550	-100	5	-0.32	992641800	31584	41.22	31650	31850	31200	41100	22200	31650	31428.63	1.45	0	-9269	32516	32082	31716	31282	30916	31900	31100	119	9450	500	22780	50	1	23738406	7489	43.10	5.27	12	0.13	732.00	5988.00	58000	20230210	-45.60	27200	20230106	15.99	32550	-3.07	20240102	31200	1.12	20240104	58000	-45.60	20230210	27200	15.99	20230106	1.74	N	376300	500	118 억		343586	N	N	5844	N	00	N
98	20240104	121136	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	31450	-200	5	-0.63	932093150	29662	38.71	31650	31850	31200	41100	22200	31650	31423.81	1.45	0	-8388	32516	32082	31716	31282	30916	31900	31100	119	9450	500	22780	50	1	23738406	7466	42.96	5.25	12	0.12	732.00	5988.00	58000	20230210	-45.78	27200	20230106	15.62	32550	-3.38	20240102	31200	0.80	20240104	58000	-45.78	20230210	27200	15.62	20230106	1.74	N	376300	500	118 억		343586	N	N	5844	N	00	N
99	20240104	111136	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	31300	-350	5	-1.11	804139850	25578	33.38	31650	31850	31200	41100	22200	31650	31438.73	1.45	0	-7081	32516	32082	31716	31282	30916	31900	31100	119	9450	500	22780	50	1	23738406	7430	42.76	5.23	12	0.11	732.00	5988.00	58000	20230210	-46.03	27200	20230106	15.07	32550	-3.84	20240102	31200	0.32	20240104	58000	-46.03	20230210	27200	15.07	20230106	1.74	N	376300	500	118 억		343586	N	N	5844	N	00	N
100	20240104	101134	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	31550	-100	5	-0.32	370781550	11762	15.35	31650	31850	31350	41100	22200	31650	31523.68	1.45	0	-1339	32516	32082	31716	31282	30916	31900	31100	119	9450	500	22780	50	1	23738406	7489	43.10	5.27	12	0.05	732.00	5988.00	58000	20230210	-45.60	27200	20230106	15.99	32550	-3.07	20240102	31350	0.64	20240104	58000	-45.60	20230210	27200	15.99	20230106	1.74	N	376300	500	118 억		343586	N	N	5844	N	00	N
101	20240104	091139	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	31500	-150	5	-0.47	76080850	2421	3.16	31650	31650	31350	41100	22200	31650	31425.38	1.45	0	-794	32516	32082	31716	31282	30916	31900	31100	119	9450	500	22780	50	1	23738406	7478	43.03	5.26	12	0.01	732.00	5988.00	58000	20230210	-45.69	27200	20230106	15.81	32550	-3.23	20240102	31350	0.48	20240104	58000	-45.69	20230210	27200	15.81	20230106	1.74	N	376300	500	118 억		343586	N	N	5844	N	00	N
102	20240103	161134	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	31650	-750	5	-2.31	2412630200	76356	132.36	32100	32150	31350	42100	22700	32400	31595.19	1.48	0	-20889	33100	32750	32200	31850	31300	32925	32025	119	9700	500	23320	50	1	23738406	7513	43.24	5.29	12	0.32	732.00	5988.00	58000	20230210	-45.43	27200	20230106	16.36	32550	-2.76	20240102	31350	0.96	20240103	58000	-45.43	20230210	27200	16.36	20230106	1.72	N	376300	500	118 억		350847	N	N	5844	N	00	N
103	20240103	151131	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	31550	-850	5	-2.62	2282148800	72230	125.21	32100	32150	31350	42100	22700	32400	31593.54	1.48	0	-21911	33100	32750	32200	31850	31300	32925	32025	119	9700	500	23320	50	1	23738406	7489	43.10	5.27	12	0.30	732.00	5988.00	58000	20230210	-45.60	27200	20230106	15.99	32550	-3.07	20240102	31350	0.64	20240103	58000	-45.60	20230210	27200	15.99	20230106	1.72	N	376300	500	118 억		350847	N	N	404	N	00	N
104	20240103	141130	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	31550	-850	5	-2.62	2050343550	64879	112.46	32100	32150	31350	42100	22700	32400	31600.32	1.48	0	-23765	33100	32750	32200	31850	31300	32925	32025	119	9700	500	23320	50	1	23738406	7489	43.10	5.27	12	0.27	732.00	5988.00	58000	20230210	-45.60	27200	20230106	15.99	32550	-3.07	20240102	31350	0.64	20240103	58000	-45.60	20230210	27200	15.99	20230106	1.72	N	376300	500	118 억		350847	N	N	404	N	00	N
105	20240103	131131	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	31550	-850	5	-2.62	1856409950	58725	101.80	32100	32150	31350	42100	22700	32400	31609.46	1.48	0	-23184	33100	32750	32200	31850	31300	32925	32025	119	9700	500	23320	50	1	23738406	7489	43.10	5.27	12	0.25	732.00	5988.00	58000	20230210	-45.60	27200	20230106	15.99	32550	-3.07	20240102	31350	0.64	20240103	58000	-45.60	20230210	27200	15.99	20230106	1.72	N	376300	500	118 억		350847	N	N	404	N	00	N
106	20240103	121136	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	31500	-900	5	-2.78	1552125800	49046	85.02	32100	32150	31350	42100	22700	32400	31643.51	1.48	0	-22212	33100	32750	32200	31850	31300	32925	32025	119	9700	500	23320	50	1	23738406	7478	43.03	5.26	12	0.21	732.00	5988.00	58000	20230210	-45.69	27200	20230106	15.81	32550	-3.23	20240102	31350	0.48	20240103	58000	-45.69	20230210	27200	15.81	20230106	1.72	N	376300	500	118 억		350847	N	N	404	N	00	N
107	20240103	111131	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	31600	-800	5	-2.47	1316624250	41579	72.07	32100	32150	31350	42100	22700	32400	31662.36	1.48	0	-18604	33100	32750	32200	31850	31300	32925	32025	119	9700	500	23320	50	1	23738406	7501	43.17	5.28	12	0.18	732.00	5988.00	58000	20230210	-45.52	27200	20230106	16.18	32550	-2.92	20240102	31350	0.80	20240103	58000	-45.52	20230210	27200	16.18	20230106	1.72	N	376300	500	118 억		350847	N	N	404	N	00	N
108	20240103	101131	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	31450	-950	5	-2.93	879109950	27681	47.98	32100	32150	31450	42100	22700	32400	31754.34	1.48	0	-12327	33100	32750	32200	31850	31300	32925	32025	119	9700	500	23320	50	1	23738406	7466	42.96	5.25	12	0.12	732.00	5988.00	58000	20230210	-45.78	27200	20230106	15.62	32550	-3.38	20240102	31450	0.00	20240103	58000	-45.78	20230210	27200	15.62	20230106	1.72	N	376300	500	118 억		350847	N	N	404	N	00	N
109	20240103	091131	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32000	-400	5	-1.23	136324050	4251	7.37	32100	32150	31900	42100	22700	32400	32053.80	1.48	0	-3038	33100	32750	32200	31850	31300	32925	32025	119	9700	500	23320	50	1	23738406	7596	43.72	5.34	12	0.02	732.00	5988.00	58000	20230210	-44.83	27200	20230106	17.65	32550	-1.69	20240102	31650	1.11	20240102	58000	-44.83	20230210	27200	17.65	20230106	1.72	N	376300	500	118 억		350847	N	N	404	N	00	N
110	20240102	161128	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32400	300	2	0.93	1851321050	57480	108.30	31950	32550	31650	41700	22500	32100	32208.09	1.41	-1820	13421	32666	32382	32216	31932	31766	32300	31850	119	9600	500	23110	50	1	23738406	7691	44.26	5.41	12	0.24	732.00	5988.00	58000	20230210	-44.14	27200	20230106	19.12	32550	-0.46	20240102	31650	2.37	20240102	58000	-44.14	20230210	27200	19.12	20230106	1.73	N	376300	500	118 억		335520	N	N	404	N	00	N
111	20240102	151127	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32250	150	2	0.47	1680453550	52199	98.35	31950	32550	31650	41700	22500	32100	32193.21	1.41	-1820	13967	32666	32382	32216	31932	31766	32300	31850	119	9600	500	23110	50	1	23738406	7656	44.06	5.39	12	0.22	732.00	5988.00	58000	20230210	-44.40	27200	20230106	18.57	32550	-0.92	20240102	31650	1.90	20240102	58000	-44.40	20230210	27200	18.57	20230106	1.73	N	376300	500	118 억		335520	N	N	4074	N	00	N
112	20240102	141128	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32450	350	2	1.09	1371181200	42627	80.32	31950	32550	31650	41700	22500	32100	32166.96	1.41	-1820	11798	32666	32382	32216	31932	31766	32300	31850	119	9600	500	23110	50	1	23738406	7703	44.33	5.42	12	0.18	732.00	5988.00	58000	20230210	-44.05	27200	20230106	19.30	32550	-0.31	20240102	31650	2.53	20240102	58000	-44.05	20230210	27200	19.30	20230106	1.73	N	376300	500	118 억		335520	N	N	4074	N	00	N
113	20240102	131121	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32400	300	2	0.93	1173456150	36524	68.82	31950	32550	31650	41700	22500	32100	32128.36	1.41	-1820	9962	32666	32382	32216	31932	31766	32300	31850	119	9600	500	23110	50	1	23738406	7691	44.26	5.41	12	0.15	732.00	5988.00	58000	20230210	-44.14	27200	20230106	19.12	32550	-0.46	20240102	31650	2.37	20240102	58000	-44.14	20230210	27200	19.12	20230106	1.73	N	376300	500	118 억		335520	N	N	4074	N	00	N
114	20240102	121122	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32450	350	2	1.09	1060237450	33035	62.24	31950	32550	31650	41700	22500	32100	32094.37	1.41	-1820	9118	32666	32382	32216	31932	31766	32300	31850	119	9600	500	23110	50	1	23738406	7703	44.33	5.42	12	0.14	732.00	5988.00	58000	20230210	-44.05	27200	20230106	19.30	32550	-0.31	20240102	31650	2.53	20240102	58000	-44.05	20230210	27200	19.30	20230106	1.73	N	376300	500	118 억		335520	N	N	4074	N	00	N
115	20240102	111121	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32200	100	2	0.31	672991850	21082	39.72	31950	32300	31650	41700	22500	32100	31922.58	1.41	-1820	3638	32666	32382	32216	31932	31766	32300	31850	119	9600	500	23110	50	1	23738406	7644	43.99	5.38	12	0.09	732.00	5988.00	58000	20230210	-44.48	27200	20230106	18.38	32300	-0.31	20240102	31650	1.74	20240102	58000	-44.48	20230210	27200	18.38	20230106	1.73	N	376300	500	118 억		335520	N	N	4074	N	00	N
116	20240102	101112	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	31900	-200	5	-0.62	206575000	6481	12.21	31950	32150	31650	41700	22500	32100	31873.94	1.41	-1820	788	32666	32382	32216	31932	31766	32300	31850	119	9600	500	23110	50	1	23738406	7573	43.58	5.33	12	0.03	732.00	5988.00	58000	20230210	-45.00	27200	20230106	17.28	32150	-0.78	20240102	31650	0.79	20240102	58000	-45.00	20230210	27200	17.28	20230106	1.73	N	376300	500	118 억		335520	N	N	4074	N	00	N
117	20240102	091057	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	32100	0	3	0.00	0	0	0.00	0	0	0	41700	22500	32100	0.00	1.41	-1820	0	32666	32382	32216	31932	31766	32300	31850	119	9600	500	23110	50	1	23738406	7620	43.85	5.36	12	0.00	732.00	5988.00	58000	20230210	-44.66	27200	20230106	18.01	0	0.00	0	0	0.00	0	58000	-44.66	20230210	27200	18.01	20230106	1.73	N	376300	500	118 억		335520	N	N	4074	N	00	N