KissMeData/030520/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160401	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13200	830	2	6.71	7204946770	554243	279.46	12440	13480	12340	16080	8660	12370	12999.05	7.70	0	6896	12643	12506	12313	12176	11983	12575	12245	135	3710	500	8900	10	1	25609234	3380	7.12	0.98	12	2.16	1855.00	13480.00	20200	20220818	-34.65	11690	20230726	12.92	17950	-26.46	20230329	11690	12.92	20230726	20200	-34.65	20220818	11690	12.92	20230726	3.48	Y	030520	500	134 억		1971795	N	N	7285	N	00	N
3	20230731	150402	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13200	830	2	6.71	6703386860	516179	260.27	12440	13480	12340	16080	8660	12370	12986.55	7.70	0	4967	12643	12506	12313	12176	11983	12575	12245	135	3710	500	8900	10	1	25609234	3380	7.12	0.98	12	2.02	1855.00	13480.00	20200	20220818	-34.65	11690	20230726	12.92	17950	-26.46	20230329	11690	12.92	20230726	20200	-34.65	20220818	11690	12.92	20230726	3.48	Y	030520	500	134 억		1971795	N	N	10930	N	00	N
4	20230731	140401	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13140	770	2	6.22	4953685870	382992	193.11	12440	13480	12340	16080	8660	12370	12934.18	7.70	0	-2579	12643	12506	12313	12176	11983	12575	12245	135	3710	500	8900	10	1	25609234	3365	7.08	0.97	12	1.50	1855.00	13480.00	20200	20220818	-34.95	11690	20230726	12.40	17950	-26.80	20230329	11690	12.40	20230726	20200	-34.95	20220818	11690	12.40	20230726	3.48	Y	030520	500	134 억		1971795	N	N	10930	N	00	N
5	20230731	130404	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12680	310	2	2.51	1645833530	130638	65.87	12440	12740	12340	16080	8660	12370	12598.43	7.70	0	10274	12643	12506	12313	12176	11983	12575	12245	135	3710	500	8900	10	1	25609234	3247	6.84	0.94	12	0.51	1855.00	13480.00	20200	20220818	-37.23	11690	20230726	8.47	17950	-29.36	20230329	11690	8.47	20230726	20200	-37.23	20220818	11690	8.47	20230726	3.48	Y	030520	500	134 억		1971795	N	N	10930	N	00	N
6	20230731	120406	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12680	310	2	2.51	1411861390	112192	56.57	12440	12740	12340	16080	8660	12370	12584.33	7.70	0	11052	12643	12506	12313	12176	11983	12575	12245	135	3710	500	8900	10	1	25609234	3247	6.84	0.94	12	0.44	1855.00	13480.00	20200	20220818	-37.23	11690	20230726	8.47	17950	-29.36	20230329	11690	8.47	20230726	20200	-37.23	20220818	11690	8.47	20230726	3.48	Y	030520	500	134 억		1971795	N	N	10930	N	00	N
7	20230731	110408	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12610	240	2	1.94	1070195390	85272	43.00	12440	12720	12340	16080	8660	12370	12550.37	7.70	0	5395	12643	12506	12313	12176	11983	12575	12245	135	3710	500	8900	10	1	25609234	3229	6.80	0.94	12	0.33	1855.00	13480.00	20200	20220818	-37.57	11690	20230726	7.87	17950	-29.75	20230329	11690	7.87	20230726	20200	-37.57	20220818	11690	7.87	20230726	3.48	Y	030520	500	134 억		1971795	N	N	10930	N	00	N
8	20230731	100407	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12560	190	2	1.54	561784500	45098	22.74	12440	12600	12340	16080	8660	12370	12456.97	7.70	0	9978	12643	12506	12313	12176	11983	12575	12245	135	3710	500	8900	10	1	25609234	3217	6.77	0.93	12	0.18	1855.00	13480.00	20200	20220818	-37.82	11690	20230726	7.44	17950	-30.03	20230329	11690	7.44	20230726	20200	-37.82	20220818	11690	7.44	20230726	3.48	Y	030520	500	134 억		1971795	N	N	10930	N	00	N
9	20230731	090403	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12410	40	2	0.32	17712620	1424	0.72	12440	12440	12410	16080	8660	12370	12438.64	7.70	0	168	12643	12506	12313	12176	11983	12575	12245	135	3710	500	8900	10	1	25609234	3178	6.69	0.92	12	0.01	1855.00	13480.00	20200	20220818	-38.56	11690	20230726	6.16	17950	-30.86	20230329	11690	6.16	20230726	20200	-38.56	20220818	11690	6.16	20230726	3.48	Y	030520	500	134 억		1971795	N	N	10930	N	00	N
10	20230728	160404	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12370	170	2	1.39	2355387010	191543	79.08	12180	12450	12120	15860	8540	12200	12297.01	7.66	0	9314	12660	12430	12170	11940	11680	12545	12055	135	3660	500	8780	10	1	25609234	3168	6.67	0.92	12	0.75	1855.00	13480.00	20200	20220818	-38.76	11690	20230726	5.82	17950	-31.09	20230329	11690	5.82	20230726	20200	-38.76	20220818	11690	5.82	20230726	3.58	Y	030520	500	134 억		1961048	N	N	10930	N	00	N
11	20230728	150402	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12390	190	2	1.56	2242655490	182432	75.32	12180	12450	12120	15860	8540	12200	12293.29	7.66	0	8761	12660	12430	12170	11940	11680	12545	12055	135	3660	500	8780	10	1	25609234	3173	6.68	0.92	12	0.71	1855.00	13480.00	20200	20220818	-38.66	11690	20230726	5.99	17950	-30.97	20230329	11690	5.99	20230726	20200	-38.66	20220818	11690	5.99	20230726	3.58	Y	030520	500	134 억		1961048	N	N	9873	N	00	N
12	20230728	140402	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12340	140	2	1.15	2076139990	168942	69.75	12180	12450	12120	15860	8540	12200	12289.26	7.66	0	8582	12660	12430	12170	11940	11680	12545	12055	135	3660	500	8780	10	1	25609234	3160	6.65	0.92	12	0.66	1855.00	13480.00	20200	20220818	-38.91	11690	20230726	5.56	17950	-31.25	20230329	11690	5.56	20230726	20200	-38.91	20220818	11690	5.56	20230726	3.58	Y	030520	500	134 억		1961048	N	N	9873	N	00	N
13	20230728	130403	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12340	140	2	1.15	1792758200	146012	60.28	12180	12450	12120	15860	8540	12200	12278.35	7.66	0	7231	12660	12430	12170	11940	11680	12545	12055	135	3660	500	8780	10	1	25609234	3160	6.65	0.92	12	0.57	1855.00	13480.00	20200	20220818	-38.91	11690	20230726	5.56	17950	-31.25	20230329	11690	5.56	20230726	20200	-38.91	20220818	11690	5.56	20230726	3.58	Y	030520	500	134 억		1961048	N	N	9873	N	00	N
14	20230728	120400	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12350	150	2	1.23	1621183760	132105	54.54	12180	12450	12120	15860	8540	12200	12272.13	7.66	0	4412	12660	12430	12170	11940	11680	12545	12055	135	3660	500	8780	10	1	25609234	3163	6.66	0.92	12	0.52	1855.00	13480.00	20200	20220818	-38.86	11690	20230726	5.65	17950	-31.20	20230329	11690	5.65	20230726	20200	-38.86	20220818	11690	5.65	20230726	3.58	Y	030520	500	134 억		1961048	N	N	9873	N	00	N
15	20230728	110404	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12230	30	2	0.25	1371760320	111797	46.16	12180	12450	12120	15860	8540	12200	12270.33	7.66	0	-2367	12660	12430	12170	11940	11680	12545	12055	135	3660	500	8780	10	1	25609234	3132	6.59	0.91	12	0.44	1855.00	13480.00	20200	20220818	-39.46	11690	20230726	4.62	17950	-31.87	20230329	11690	4.62	20230726	20200	-39.46	20220818	11690	4.62	20230726	3.58	Y	030520	500	134 억		1961048	N	N	9873	N	00	N
16	20230728	100401	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12160	-40	5	-0.33	1034323300	84056	34.70	12180	12450	12150	15860	8540	12200	12305.62	7.66	0	-1979	12660	12430	12170	11940	11680	12545	12055	135	3660	500	8780	10	1	25609234	3114	6.56	0.90	12	0.33	1855.00	13480.00	20200	20220818	-39.80	11690	20230726	4.02	17950	-32.26	20230329	11690	4.02	20230726	20200	-39.80	20220818	11690	4.02	20230726	3.58	Y	030520	500	134 억		1961048	N	N	9873	N	00	N
17	20230728	090404	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12290	90	2	0.74	132557860	10839	4.48	12180	12370	12170	15860	8540	12200	12230.74	7.66	0	824	12660	12430	12170	11940	11680	12545	12055	135	3660	500	8780	10	1	25609234	3147	6.63	0.91	12	0.04	1855.00	13480.00	20200	20220818	-39.16	11690	20230726	5.13	17950	-31.53	20230329	11690	5.13	20230726	20200	-39.16	20220818	11690	5.13	20230726	3.58	Y	030520	500	134 억		1961048	N	N	9873	N	00	N
18	20230727	160402	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12200	400	2	3.39	2914334260	239061	51.79	11950	12400	11910	15340	8260	11800	12190.75	7.63	5120	9793	12740	12270	11980	11510	11220	12125	11365	135	3540	500	8490	10	1	25609234	3124	6.58	0.91	12	0.93	1855.00	13480.00	20200	20220818	-39.60	11690	20230726	4.36	17950	-32.03	20230329	11690	4.36	20230726	20200	-39.60	20220818	11690	4.36	20230726	3.75	Y	030520	500	134 억		1953595	N	N	9873	N	00	N
19	20230727	150402	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12270	470	2	3.98	2663978010	218604	47.36	11950	12400	11910	15340	8260	11800	12186.32	7.63	5120	7202	12740	12270	11980	11510	11220	12125	11365	135	3540	500	8490	10	1	25609234	3142	6.61	0.91	12	0.85	1855.00	13480.00	20200	20220818	-39.26	11690	20230726	4.96	17950	-31.64	20230329	11690	4.96	20230726	20200	-39.26	20220818	11690	4.96	20230726	3.75	Y	030520	500	134 억		1953595	N	N	23064	N	00	N
20	20230727	140358	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12190	390	2	3.31	2352569930	193159	41.85	11950	12400	11910	15340	8260	11800	12179.45	7.63	5120	1068	12740	12270	11980	11510	11220	12125	11365	135	3540	500	8490	10	1	25609234	3122	6.57	0.90	12	0.75	1855.00	13480.00	20200	20220818	-39.65	11690	20230726	4.28	17950	-32.09	20230329	11690	4.28	20230726	20200	-39.65	20220818	11690	4.28	20230726	3.75	Y	030520	500	134 억		1953595	N	N	23064	N	00	N
21	20230727	130400	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12290	490	2	4.15	2140820140	175862	38.10	11950	12400	11910	15340	8260	11800	12173.30	7.63	5120	-136	12740	12270	11980	11510	11220	12125	11365	135	3540	500	8490	10	1	25609234	3147	6.63	0.91	12	0.69	1855.00	13480.00	20200	20220818	-39.16	11690	20230726	5.13	17950	-31.53	20230329	11690	5.13	20230726	20200	-39.16	20220818	11690	5.13	20230726	3.75	Y	030520	500	134 억		1953595	N	N	23064	N	00	N
22	20230727	120402	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12220	420	2	3.56	1841083340	151495	32.82	11950	12320	11910	15340	8260	11800	12152.77	7.63	5120	-830	12740	12270	11980	11510	11220	12125	11365	135	3540	500	8490	10	1	25609234	3129	6.59	0.91	12	0.59	1855.00	13480.00	20200	20220818	-39.50	11690	20230726	4.53	17950	-31.92	20230329	11690	4.53	20230726	20200	-39.50	20220818	11690	4.53	20230726	3.75	Y	030520	500	134 억		1953595	N	N	23064	N	00	N
23	20230727	110400	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12210	410	2	3.47	1455855040	120063	26.01	11950	12250	11910	15340	8260	11800	12125.76	7.63	5120	-3908	12740	12270	11980	11510	11220	12125	11365	135	3540	500	8490	10	1	25609234	3127	6.58	0.91	12	0.47	1855.00	13480.00	20200	20220818	-39.55	11690	20230726	4.45	17950	-31.98	20230329	11690	4.45	20230726	20200	-39.55	20220818	11690	4.45	20230726	3.75	Y	030520	500	134 억		1953595	N	N	23064	N	00	N
24	20230727	100401	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12110	310	2	2.63	980708050	80738	17.49	11950	12250	11910	15340	8260	11800	12146.80	7.63	5120	-6597	12740	12270	11980	11510	11220	12125	11365	135	3540	500	8490	10	1	25609234	3101	6.53	0.90	12	0.32	1855.00	13480.00	20200	20220818	-40.05	11690	20230726	3.59	17950	-32.53	20230329	11690	3.59	20230726	20200	-40.05	20220818	11690	3.59	20230726	3.75	Y	030520	500	134 억		1953595	N	N	23064	N	00	N
25	20230727	090400	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12160	360	2	3.05	237981420	19666	4.26	11950	12200	11910	15340	8260	11800	12101.16	7.63	5120	-107	12740	12270	11980	11510	11220	12125	11365	135	3540	500	8490	10	1	25609234	3114	6.56	0.90	12	0.08	1855.00	13480.00	20200	20220818	-39.80	11690	20230726	4.02	17950	-32.26	20230329	11690	4.02	20230726	20200	-39.80	20220818	11690	4.02	20230726	3.75	Y	030520	500	134 억		1953595	N	N	23064	N	00	N
26	20230726	160359	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	11800	-290	5	-2.40	5484949640	456737	147.70	12220	12450	11690	15710	8470	12090	12010.32	7.61	0	3292	12970	12530	12310	11870	11650	12420	11760	135	3620	500	8700	10	1	25609234	3022	6.36	0.88	12	1.78	1855.00	13480.00	20200	20220818	-41.58	11690	20230726	0.94	17950	-34.26	20230329	11690	0.94	20230726	20200	-41.58	20220818	11690	0.94	20230726	3.69	Y	030520	500	134 억		1948475	N	N	22979	N	00	N
27	20230726	150401	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	11940	-150	5	-1.24	4974202320	413621	133.76	12220	12450	11690	15710	8470	12090	12025.88	7.61	0	-6461	12970	12530	12310	11870	11650	12420	11760	135	3620	500	8700	10	1	25609234	3058	6.44	0.89	12	1.62	1855.00	13480.00	20200	20220818	-40.89	11690	20230726	2.14	17950	-33.48	20230329	11690	2.14	20230726	20200	-40.89	20220818	11690	2.14	20230726	3.69	Y	030520	500	134 억		1948475	N	N	8775	N	00	N
28	20230726	140402	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	11980	-110	5	-0.91	4457490140	370305	119.75	12220	12450	11690	15710	8470	12090	12037.25	7.61	0	-12334	12970	12530	12310	11870	11650	12420	11760	135	3620	500	8700	10	1	25609234	3068	6.46	0.89	12	1.45	1855.00	13480.00	20200	20220818	-40.69	11690	20230726	2.48	17950	-33.26	20230329	11690	2.48	20230726	20200	-40.69	20220818	11690	2.48	20230726	3.69	Y	030520	500	134 억		1948475	N	N	8775	N	00	N
29	20230726	130357	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	12040	-50	5	-0.41	3740353020	310821	100.52	12220	12450	11690	15710	8470	12090	12033.66	7.61	0	-11059	12970	12530	12310	11870	11650	12420	11760	135	3620	500	8700	10	1	25609234	3083	6.49	0.89	12	1.21	1855.00	13480.00	20200	20220818	-40.40	11690	20230726	2.99	17950	-32.92	20230329	11690	2.99	20230726	20200	-40.40	20220818	11690	2.99	20230726	3.69	Y	030520	500	134 억		1948475	N	N	8775	N	00	N
30	20230726	120401	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	12310	220	2	1.82	3171673070	264193	85.44	12220	12450	11690	15710	8470	12090	12004.92	7.61	0	5466	12970	12530	12310	11870	11650	12420	11760	135	3620	500	8700	10	1	25609234	3152	6.64	0.91	12	1.03	1855.00	13480.00	20200	20220818	-39.06	11690	20230726	5.30	17950	-31.42	20230329	11690	5.30	20230726	20200	-39.06	20220818	11690	5.30	20230726	3.69	Y	030520	500	134 억		1948475	N	N	8775	N	00	N
31	20230726	110358	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	11900	-190	5	-1.57	2511021110	209178	67.65	12220	12450	11690	15710	8470	12090	12003.95	7.61	0	-25	12970	12530	12310	11870	11650	12420	11760	135	3620	500	8700	10	1	25609234	3047	6.42	0.88	12	0.82	1855.00	13480.00	20200	20220818	-41.09	11690	20230726	1.80	17950	-33.70	20230329	11690	1.80	20230726	20200	-41.09	20220818	11690	1.80	20230726	3.69	Y	030520	500	134 억		1948475	N	N	8775	N	00	N
32	20230726	100401	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12000	-90	5	-0.74	1390943330	114502	37.03	12220	12450	11990	15710	8470	12090	12148.11	7.61	0	-14933	12970	12530	12310	11870	11650	12420	11760	135	3620	500	8700	10	1	25609234	3073	6.47	0.89	12	0.45	1855.00	13480.00	20200	20220818	-40.59	11700	20230103	2.56	17950	-33.15	20230329	11700	2.56	20230103	20200	-40.59	20220818	11700	2.56	20230103	3.69	Y	030520	500	134 억		1948475	N	N	8775	N	00	N
33	20230726	090356	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12160	70	2	0.58	429971700	34999	11.32	12220	12450	12160	15710	8470	12090	12289.17	7.61	0	-8620	12970	12530	12310	11870	11650	12420	11760	135	3620	500	8700	10	1	25609234	3114	6.56	0.90	12	0.14	1855.00	13480.00	20200	20220818	-39.80	11700	20230103	3.93	17950	-32.26	20230329	11700	3.93	20230103	20200	-39.80	20220818	11700	3.93	20230103	3.69	Y	030520	500	134 억		1948475	N	N	8775	N	00	N
34	20230725	160356	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12090	-410	5	-3.28	3750842090	303847	62.91	12500	12750	12090	16250	8750	12500	12346.63	7.58	0	2281	13473	12986	12743	12256	12013	12865	12135	135	3750	500	9000	10	1	25609234	3096	6.52	0.90	12	1.19	1855.00	13480.00	20200	20220818	-40.15	11700	20230103	3.33	17950	-32.65	20230329	11700	3.33	20230103	20200	-40.15	20220818	11700	3.33	20230103	3.59	Y	030520	500	134 억		1942262	N	N	8775	N	00	N
35	20230725	150354	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12180	-320	5	-2.56	3374291770	272753	56.47	12500	12750	12100	16250	8750	12500	12371.09	7.58	0	-8249	13473	12986	12743	12256	12013	12865	12135	135	3750	500	9000	10	1	25609234	3119	6.57	0.90	12	1.07	1855.00	13480.00	20200	20220818	-39.70	11700	20230103	4.10	17950	-32.14	20230329	11700	4.10	20230103	20200	-39.70	20220818	11700	4.10	20230103	3.59	Y	030520	500	134 억		1942262	N	N	7160	N	00	N
36	20230725	140354	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12170	-330	5	-2.64	2710349060	218169	45.17	12500	12750	12140	16250	8750	12500	12423.05	7.58	0	-16421	13473	12986	12743	12256	12013	12865	12135	135	3750	500	9000	10	1	25609234	3117	6.56	0.90	12	0.85	1855.00	13480.00	20200	20220818	-39.75	11700	20230103	4.02	17950	-32.20	20230329	11700	4.02	20230103	20200	-39.75	20220818	11700	4.02	20230103	3.59	Y	030520	500	134 억		1942262	N	N	7160	N	00	N
37	20230725	130357	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12230	-270	5	-2.16	2239836430	179569	37.18	12500	12750	12210	16250	8750	12500	12473.36	7.58	0	-14630	13473	12986	12743	12256	12013	12865	12135	135	3750	500	9000	10	1	25609234	3132	6.59	0.91	12	0.70	1855.00	13480.00	20200	20220818	-39.46	11700	20230103	4.53	17950	-31.87	20230329	11700	4.53	20230103	20200	-39.46	20220818	11700	4.53	20230103	3.59	Y	030520	500	134 억		1942262	N	N	7160	N	00	N
38	20230725	120356	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12270	-230	5	-1.84	1979092940	158291	32.77	12500	12750	12230	16250	8750	12500	12502.88	7.58	0	-9220	13473	12986	12743	12256	12013	12865	12135	135	3750	500	9000	10	1	25609234	3142	6.61	0.91	12	0.62	1855.00	13480.00	20200	20220818	-39.26	11700	20230103	4.87	17950	-31.64	20230329	11700	4.87	20230103	20200	-39.26	20220818	11700	4.87	20230103	3.59	Y	030520	500	134 억		1942262	N	N	7160	N	00	N
39	20230725	110356	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12540	40	2	0.32	1326748510	105465	21.83	12500	12750	12450	16250	8750	12500	12580.23	7.58	0	-14679	13473	12986	12743	12256	12013	12865	12135	135	3750	500	9000	10	1	25609234	3211	6.76	0.93	12	0.41	1855.00	13480.00	20200	20220818	-37.92	11700	20230103	7.18	17950	-30.14	20230329	11700	7.18	20230103	20200	-37.92	20220818	11700	7.18	20230103	3.59	Y	030520	500	134 억		1942262	N	N	7160	N	00	N
40	20230725	100354	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12610	110	2	0.88	1142390630	90749	18.79	12500	12750	12450	16250	8750	12500	12588.77	7.58	0	-12400	13473	12986	12743	12256	12013	12865	12135	135	3750	500	9000	10	1	25609234	3229	6.80	0.94	12	0.35	1855.00	13480.00	20200	20220818	-37.57	11700	20230103	7.78	17950	-29.75	20230329	11700	7.78	20230103	20200	-37.57	20220818	11700	7.78	20230103	3.59	Y	030520	500	134 억		1942262	N	N	7160	N	00	N
41	20230725	090355	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12550	50	2	0.40	147264930	11780	2.44	12500	12560	12450	16250	8750	12500	12501.30	7.58	0	-1972	13473	12986	12743	12256	12013	12865	12135	135	3750	500	9000	10	1	25609234	3214	6.77	0.93	12	0.05	1855.00	13480.00	20200	20220818	-37.87	11700	20230103	7.26	17950	-30.08	20230329	11700	7.26	20230103	20200	-37.87	20220818	11700	7.26	20230103	3.59	Y	030520	500	134 억		1942262	N	N	7160	N	00	N
42	20230724	160355	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12500	-800	5	-6.02	6027521620	471619	101.64	13210	13230	12500	17290	9310	13300	12781.38	7.85	0	-65757	13633	13466	13233	13066	12833	13550	13150	135	3990	500	9570	10	1	25609234	3201	6.74	0.93	12	1.84	1855.00	13480.00	20200	20220818	-38.12	11700	20230103	6.84	17950	-30.36	20230329	11700	6.84	20230103	20200	-38.12	20220818	11700	6.84	20230103	3.46	Y	030520	500	134 억		2009316	N	N	7160	N	00	N
43	20230724	150353	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12550	-750	5	-5.64	5421199640	423241	91.21	13210	13230	12550	17290	9310	13300	12808.78	7.85	0	-65476	13633	13466	13233	13066	12833	13550	13150	135	3990	500	9570	10	1	25609234	3214	6.77	0.93	12	1.65	1855.00	13480.00	20200	20220818	-37.87	11700	20230103	7.26	17950	-30.08	20230329	11700	7.26	20230103	20200	-37.87	20220818	11700	7.26	20230103	3.46	Y	030520	500	134 억		2009316	N	N	13958	N	00	N
44	20230724	140352	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12610	-690	5	-5.19	4850636320	377955	81.45	13210	13230	12550	17290	9310	13300	12833.90	7.85	0	-57865	13633	13466	13233	13066	12833	13550	13150	135	3990	500	9570	10	1	25609234	3229	6.80	0.94	12	1.48	1855.00	13480.00	20200	20220818	-37.57	11700	20230103	7.78	17950	-29.75	20230329	11700	7.78	20230103	20200	-37.57	20220818	11700	7.78	20230103	3.46	Y	030520	500	134 억		2009316	N	N	13958	N	00	N
45	20230724	130354	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12580	-720	5	-5.41	4377921180	340381	73.35	13210	13230	12560	17290	9310	13300	12861.83	7.85	0	-50545	13633	13466	13233	13066	12833	13550	13150	135	3990	500	9570	10	1	25609234	3222	6.78	0.93	12	1.33	1855.00	13480.00	20200	20220818	-37.72	11700	20230103	7.52	17950	-29.92	20230329	11700	7.52	20230103	20200	-37.72	20220818	11700	7.52	20230103	3.46	Y	030520	500	134 억		2009316	N	N	13958	N	00	N
46	20230724	120353	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12690	-610	5	-4.59	3796750830	294392	63.44	13210	13230	12660	17290	9310	13300	12896.92	7.85	0	-45115	13633	13466	13233	13066	12833	13550	13150	135	3990	500	9570	10	1	25609234	3250	6.84	0.94	12	1.15	1855.00	13480.00	20200	20220818	-37.18	11700	20230103	8.46	17950	-29.30	20230329	11700	8.46	20230103	20200	-37.18	20220818	11700	8.46	20230103	3.46	Y	030520	500	134 억		2009316	N	N	13958	N	00	N
47	20230724	110356	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12770	-530	5	-3.98	3296285540	255014	54.96	13210	13230	12690	17290	9310	13300	12925.90	7.85	0	-34474	13633	13466	13233	13066	12833	13550	13150	135	3990	500	9570	10	1	25609234	3270	6.88	0.95	12	1.00	1855.00	13480.00	20200	20220818	-36.78	11700	20230103	9.15	17950	-28.86	20230329	11700	9.15	20230103	20200	-36.78	20220818	11700	9.15	20230103	3.46	Y	030520	500	134 억		2009316	N	N	13958	N	00	N
48	20230724	100351	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12810	-490	5	-3.68	2432745900	187267	40.36	13210	13230	12760	17290	9310	13300	12990.79	7.85	0	-25784	13633	13466	13233	13066	12833	13550	13150	135	3990	500	9570	10	1	25609234	3281	6.91	0.95	12	0.73	1855.00	13480.00	20200	20220818	-36.58	11700	20230103	9.49	17950	-28.64	20230329	11700	9.49	20230103	20200	-36.58	20220818	11700	9.49	20230103	3.46	Y	030520	500	134 억		2009316	N	N	13958	N	00	N
49	20230724	090353	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13150	-150	5	-1.13	357985660	27136	5.85	13210	13230	13130	17290	9310	13300	13192.28	7.85	0	-4954	13633	13466	13233	13066	12833	13550	13150	135	3990	500	9570	10	1	25609234	3368	7.09	0.98	12	0.11	1855.00	13480.00	20200	20220818	-34.90	11700	20230103	12.39	17950	-26.74	20230329	11700	12.39	20230103	20200	-34.90	20220818	11700	12.39	20230103	3.46	Y	030520	500	134 억		2009316	N	N	13958	N	00	N
50	20230721	160350	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13300	-120	5	-0.89	5968522250	452047	62.01	13030	13400	13000	17440	9400	13420	13202.78	7.96	0	-27762	14420	13920	13460	12960	12500	13690	12730	135	4020	500	9660	10	1	25609234	3406	7.17	0.99	12	1.77	1855.00	13480.00	20200	20220818	-34.16	11700	20230103	13.68	17950	-25.91	20230329	11700	13.68	20230103	20200	-34.16	20220818	11700	13.68	20230103	3.38	Y	030520	500	134 억		2037586	N	N	13958	N	00	N
51	20230721	150353	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13320	-100	5	-0.75	5409298200	410006	56.25	13030	13400	13000	17440	9400	13420	13192.99	7.96	0	-28648	14420	13920	13460	12960	12500	13690	12730	135	4020	500	9660	10	1	25609234	3411	7.18	0.99	12	1.60	1855.00	13480.00	20200	20220818	-34.06	11700	20230103	13.85	17950	-25.79	20230329	11700	13.85	20230103	20200	-34.06	20220818	11700	13.85	20230103	3.38	Y	030520	500	134 억		2037586	N	N	8371	N	00	N
52	20230721	140351	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13230	-190	5	-1.42	4623363540	350964	48.15	13030	13350	13000	17440	9400	13420	13173.04	7.96	0	-21854	14420	13920	13460	12960	12500	13690	12730	135	4020	500	9660	10	1	25609234	3388	7.13	0.98	12	1.37	1855.00	13480.00	20200	20220818	-34.50	11700	20230103	13.08	17950	-26.30	20230329	11700	13.08	20230103	20200	-34.50	20220818	11700	13.08	20230103	3.38	Y	030520	500	134 억		2037586	N	N	8371	N	00	N
53	20230721	130351	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13200	-220	5	-1.64	4270327640	324194	44.47	13030	13350	13000	17440	9400	13420	13171.83	7.96	0	-16059	14420	13920	13460	12960	12500	13690	12730	135	4020	500	9660	10	1	25609234	3380	7.12	0.98	12	1.27	1855.00	13480.00	20200	20220818	-34.65	11700	20230103	12.82	17950	-26.46	20230329	11700	12.82	20230103	20200	-34.65	20220818	11700	12.82	20230103	3.38	Y	030520	500	134 억		2037586	N	N	8371	N	00	N
54	20230721	120355	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13240	-180	5	-1.34	3666544480	278405	38.19	13030	13350	13000	17440	9400	13420	13169.46	7.96	0	-10283	14420	13920	13460	12960	12500	13690	12730	135	4020	500	9660	10	1	25609234	3391	7.14	0.98	12	1.09	1855.00	13480.00	20200	20220818	-34.46	11700	20230103	13.16	17950	-26.24	20230329	11700	13.16	20230103	20200	-34.46	20220818	11700	13.16	20230103	3.38	Y	030520	500	134 억		2037586	N	N	8371	N	00	N
55	20230721	110353	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13310	-110	5	-0.82	3254465820	247367	33.93	13030	13330	13000	17440	9400	13420	13156.00	7.96	0	-3243	14420	13920	13460	12960	12500	13690	12730	135	4020	500	9660	10	1	25609234	3409	7.18	0.99	12	0.97	1855.00	13480.00	20200	20220818	-34.11	11700	20230103	13.76	17950	-25.85	20230329	11700	13.76	20230103	20200	-34.11	20220818	11700	13.76	20230103	3.38	Y	030520	500	134 억		2037586	N	N	8371	N	00	N
56	20230721	100353	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13200	-220	5	-1.64	2705299340	205915	28.25	13030	13330	13000	17440	9400	13420	13137.39	7.96	0	-1952	14420	13920	13460	12960	12500	13690	12730	135	4020	500	9660	10	1	25609234	3380	7.12	0.98	12	0.80	1855.00	13480.00	20200	20220818	-34.65	11700	20230103	12.82	17950	-26.46	20230329	11700	12.82	20230103	20200	-34.65	20220818	11700	12.82	20230103	3.38	Y	030520	500	134 억		2037586	N	N	8371	N	00	N
57	20230721	090354	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13170	-250	5	-1.86	1266041380	96978	13.30	13030	13220	13000	17440	9400	13420	13053.41	7.96	0	12196	14420	13920	13460	12960	12500	13690	12730	135	4020	500	9660	10	1	25609234	3373	7.10	0.98	12	0.38	1855.00	13480.00	20200	20220818	-34.80	11700	20230103	12.56	17950	-26.63	20230329	11700	12.56	20230103	20200	-34.80	20220818	11700	12.56	20230103	3.38	Y	030520	500	134 억		2037586	N	N	8371	N	00	N
58	20230720	160352	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13420	-460	5	-3.31	9457147620	696393	61.51	13680	13960	13000	18040	9720	13880	13581.49	8.72	0	1080	15340	14610	14100	13370	12860	14355	13115	135	4160	500	9990	10	1	25609234	3437	7.23	1.00	12	2.72	1855.00	13480.00	20200	20220818	-33.56	11700	20230103	14.70	17950	-25.24	20230329	11700	14.70	20230103	20200	-33.56	20220818	11700	14.70	20230103	2.92	Y	030520	500	134 억		2232167	N	N	8371	N	00	N
59	20230720	150350	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13660	-220	5	-1.59	6040435680	439988	38.86	13680	13960	13580	18040	9720	13880	13728.64	8.72	0	-39077	15340	14610	14100	13370	12860	14355	13115	135	4160	500	9990	10	1	25609234	3498	7.36	1.01	12	1.72	1855.00	13480.00	20200	20220818	-32.38	11700	20230103	16.75	17950	-23.90	20230329	11700	16.75	20230103	20200	-32.38	20220818	11700	16.75	20230103	2.92	Y	030520	500	134 억		2232167	N	N	12790	N	00	N
60	20230720	140349	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13670	-210	5	-1.51	4880592130	354885	31.35	13680	13960	13590	18040	9720	13880	13752.60	8.72	0	-32084	15340	14610	14100	13370	12860	14355	13115	135	4160	500	9990	10	1	25609234	3501	7.37	1.01	12	1.39	1855.00	13480.00	20200	20220818	-32.33	11700	20230103	16.84	17950	-23.84	20230329	11700	16.84	20230103	20200	-32.33	20220818	11700	16.84	20230103	2.92	Y	030520	500	134 억		2232167	N	N	12790	N	00	N
61	20230720	130349	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13870	-10	5	-0.07	4115976410	299334	26.44	13680	13960	13590	18040	9720	13880	13750.45	8.72	0	-26105	15340	14610	14100	13370	12860	14355	13115	135	4160	500	9990	10	1	25609234	3552	7.48	1.03	12	1.17	1855.00	13480.00	20200	20220818	-31.34	11700	20230103	18.55	17950	-22.73	20230329	11700	18.55	20230103	20200	-31.34	20220818	11700	18.55	20230103	2.92	Y	030520	500	134 억		2232167	N	N	12790	N	00	N
62	20230720	120353	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13720	-160	5	-1.15	3171034490	231216	20.42	13680	13960	13590	18040	9720	13880	13714.60	8.72	0	-19893	15340	14610	14100	13370	12860	14355	13115	135	4160	500	9990	10	1	25609234	3514	7.40	1.02	12	0.90	1855.00	13480.00	20200	20220818	-32.08	11700	20230103	17.26	17950	-23.57	20230329	11700	17.26	20230103	20200	-32.08	20220818	11700	17.26	20230103	2.92	Y	030520	500	134 억		2232167	N	N	12790	N	00	N
63	20230720	110352	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13710	-170	5	-1.22	2770315230	201968	17.84	13680	13960	13590	18040	9720	13880	13716.60	8.72	0	-14440	15340	14610	14100	13370	12860	14355	13115	135	4160	500	9990	10	1	25609234	3511	7.39	1.02	12	0.79	1855.00	13480.00	20200	20220818	-32.13	11700	20230103	17.18	17950	-23.62	20230329	11700	17.18	20230103	20200	-32.13	20220818	11700	17.18	20230103	2.92	Y	030520	500	134 억		2232167	N	N	12790	N	00	N
64	20230720	100348	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13710	-170	5	-1.22	2088147370	152296	13.45	13680	13960	13590	18040	9720	13880	13711.11	8.72	0	-2841	15340	14610	14100	13370	12860	14355	13115	135	4160	500	9990	10	1	25609234	3511	7.39	1.02	12	0.59	1855.00	13480.00	20200	20220818	-32.13	11700	20230103	17.18	17950	-23.62	20230329	11700	17.18	20230103	20200	-32.13	20220818	11700	17.18	20230103	2.92	Y	030520	500	134 억		2232167	N	N	12790	N	00	N
65	20230720	090348	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13870	-10	5	-0.07	394486690	28580	2.52	13680	13960	13680	18040	9720	13880	13802.88	8.72	0	-4452	15340	14610	14100	13370	12860	14355	13115	135	4160	500	9990	10	1	25609234	3552	7.48	1.03	12	0.11	1855.00	13480.00	20200	20220818	-31.34	11700	20230103	18.55	17950	-22.73	20230329	11700	18.55	20230103	20200	-31.34	20220818	11700	18.55	20230103	2.92	Y	030520	500	134 억		2232167	N	N	12790	N	00	N
66	20230719	160356	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13880	-1150	5	-7.65	15816075260	1122527	11.08	14760	14830	13590	19530	10530	15030	14083.70	9.09	0	-89941	17136	16082	15336	14282	13536	16610	14810	135	4500	500	10820	10	1	25609234	3555	7.48	1.03	12	4.38	1855.00	13480.00	20200	20220818	-31.29	11700	20230103	18.63	17950	-22.67	20230329	11700	18.63	20230103	20200	-31.29	20220818	11700	18.63	20230103	2.97	Y	030520	500	134 억		2327076	N	N	12790	N	00	N
67	20230719	150354	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13710	-1320	5	-8.78	14089976680	997030	9.84	14760	14830	13670	19530	10530	15030	14124.44	9.09	0	-85821	17136	16082	15336	14282	13536	16610	14810	135	4500	500	10820	10	1	25609234	3511	7.39	1.02	12	3.89	1855.00	13480.00	20200	20220818	-32.13	11700	20230103	17.18	17950	-23.62	20230329	11700	17.18	20230103	20200	-32.13	20220818	11700	17.18	20230103	2.97	Y	030520	500	134 억		2327076	N	N	8574	N	00	N
68	20230719	140355	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13830	-1200	5	-7.98	12826280100	904935	8.93	14760	14830	13710	19530	10530	15030	14165.81	9.09	0	-70848	17136	16082	15336	14282	13536	16610	14810	135	4500	500	10820	10	1	25609234	3542	7.46	1.03	12	3.53	1855.00	13480.00	20200	20220818	-31.53	11700	20230103	18.21	17950	-22.95	20230329	11700	18.21	20230103	20200	-31.53	20220818	11700	18.21	20230103	2.97	Y	030520	500	134 억		2327076	N	N	8574	N	00	N
69	20230719	130351	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13830	-1200	5	-7.98	11968762870	842679	8.32	14760	14830	13750	19530	10530	15030	14195.04	9.09	0	-56842	17136	16082	15336	14282	13536	16610	14810	135	4500	500	10820	10	1	25609234	3542	7.46	1.03	12	3.29	1855.00	13480.00	20200	20220818	-31.53	11700	20230103	18.21	17950	-22.95	20230329	11700	18.21	20230103	20200	-31.53	20220818	11700	18.21	20230103	2.97	Y	030520	500	134 억		2327076	N	N	8574	N	00	N
70	20230719	120354	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13930	-1100	5	-7.32	11019057160	774260	7.64	14760	14830	13870	19530	10530	15030	14223.12	9.09	0	-44131	17136	16082	15336	14282	13536	16610	14810	135	4500	500	10820	10	1	25609234	3567	7.51	1.03	12	3.02	1855.00	13480.00	20200	20220818	-31.04	11700	20230103	19.06	17950	-22.40	20230329	11700	19.06	20230103	20200	-31.04	20220818	11700	19.06	20230103	2.97	Y	030520	500	134 억		2327076	N	N	8574	N	00	N
71	20230719	110354	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14050	-980	5	-6.52	9386676920	657295	6.49	14760	14830	14010	19530	10530	15030	14271.23	9.09	0	-41614	17136	16082	15336	14282	13536	16610	14810	135	4500	500	10820	10	1	25609234	3598	7.57	1.04	12	2.57	1855.00	13480.00	20200	20220818	-30.45	11700	20230103	20.09	17950	-21.73	20230329	11700	20.09	20230103	20200	-30.45	20220818	11700	20.09	20230103	2.97	Y	030520	500	134 억		2327076	N	N	8574	N	00	N
72	20230719	100353	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14080	-950	5	-6.32	8029013820	561103	5.54	14760	14830	14010	19530	10530	15030	14298.57	9.09	0	-32729	17136	16082	15336	14282	13536	16610	14810	135	4500	500	10820	10	1	25609234	3606	7.59	1.04	12	2.19	1855.00	13480.00	20200	20220818	-30.30	11700	20230103	20.34	17950	-21.56	20230329	11700	20.34	20230103	20200	-30.30	20220818	11700	20.34	20230103	2.97	Y	030520	500	134 억		2327076	N	N	8574	N	00	N
73	20230719	090353	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14410	-620	5	-4.13	2293154560	156609	1.55	14760	14830	14350	19530	10530	15030	14620.97	9.09	0	-5398	17136	16082	15336	14282	13536	16610	14810	135	4500	500	10820	10	1	25609234	3690	7.77	1.07	12	0.61	1855.00	13480.00	20200	20220818	-28.66	11700	20230103	23.16	17950	-19.72	20230329	11700	23.16	20230103	20200	-28.66	20220818	11700	23.16	20230103	2.97	Y	030520	500	134 억		2327076	N	N	8574	N	00	N
74	20230718	160351	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	15030	1810	2	13.69	157004699230	10054578	281.35	14870	16390	14590	17180	9260	13220	15616.12	6.76	0	600853	16960	15090	13730	11860	10500	16025	12795	135	3960	500	9510	10	1	25609234	3849	8.10	1.11	12	39.26	1855.00	13480.00	20200	20220818	-25.59	11700	20230103	28.46	17950	-16.27	20230329	11700	28.46	20230103	20200	-25.59	20220818	11700	28.46	20230103	2.94	N	030520	500	134 억		1730634	N	N	8574	N	00	N
75	20230718	150352	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14980	1760	2	13.31	154371419410	9879495	276.45	14870	16390	14590	17180	9260	13220	15625.44	6.76	0	573896	16960	15090	13730	11860	10500	16025	12795	135	3960	500	9510	10	1	25609234	3836	8.08	1.11	12	38.58	1855.00	13480.00	20200	20220818	-25.84	11700	20230103	28.03	17950	-16.55	20230329	11700	28.03	20230103	20200	-25.84	20220818	11700	28.03	20230103	2.94	N	030520	500	134 억		1730634	N	N	83837	N	00	N
76	20230718	140350	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	15320	2100	2	15.89	146642204080	9366815	262.11	14870	16390	14590	17180	9260	13220	15655.50	6.76	0	521989	16960	15090	13730	11860	10500	16025	12795	135	3960	500	9510	10	1	25609234	3923	8.26	1.14	12	36.58	1855.00	13480.00	20200	20220818	-24.16	11700	20230103	30.94	17950	-14.65	20230329	11700	30.94	20230103	20200	-24.16	20220818	11700	30.94	20230103	2.94	N	030520	500	134 억		1730634	N	N	83837	N	00	N
77	20230718	130350	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	15710	2490	2	18.84	137878702760	8803742	246.35	14870	16390	14590	17180	9260	13220	15661.37	6.76	0	500068	16960	15090	13730	11860	10500	16025	12795	135	3960	500	9510	10	1	25609234	4023	8.47	1.17	12	34.38	1855.00	13480.00	20200	20220818	-22.23	11700	20230103	34.27	17950	-12.48	20230329	11700	34.27	20230103	20200	-22.23	20220818	11700	34.27	20230103	2.94	N	030520	500	134 억		1730634	N	N	83837	N	00	N
78	20230718	120351	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	15670	2450	2	18.53	132186505160	8442614	236.24	14870	16390	14590	17180	9260	13220	15657.06	6.76	0	464952	16960	15090	13730	11860	10500	16025	12795	135	3960	500	9510	10	1	25609234	4013	8.45	1.16	12	32.97	1855.00	13480.00	20200	20220818	-22.43	11700	20230103	33.93	17950	-12.70	20230329	11700	33.93	20230103	20200	-22.43	20220818	11700	33.93	20230103	2.94	N	030520	500	134 억		1730634	N	N	83837	N	00	N
79	20230718	110353	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	15800	2580	2	19.52	123087457480	7863074	220.03	14870	16390	14590	17180	9260	13220	15653.86	6.76	0	418179	16960	15090	13730	11860	10500	16025	12795	135	3960	500	9510	10	1	25609234	4046	8.52	1.17	12	30.70	1855.00	13480.00	20200	20220818	-21.78	11700	20230103	35.04	17950	-11.98	20230329	11700	35.04	20230103	20200	-21.78	20220818	11700	35.04	20230103	2.94	N	030520	500	134 억		1730634	N	N	83837	N	00	N
80	20230718	100349	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	15580	2360	2	17.85	99287348950	6348911	177.66	14870	16390	14590	17180	9260	13220	15638.48	6.76	0	297031	16960	15090	13730	11860	10500	16025	12795	135	3960	500	9510	10	1	25609234	3990	8.40	1.16	12	24.79	1855.00	13480.00	20200	20220818	-22.87	11700	20230103	33.16	17950	-13.20	20230329	11700	33.16	20230103	20200	-22.87	20220818	11700	33.16	20230103	2.94	N	030520	500	134 억		1730634	N	N	83837	N	00	N
81	20230718	090350	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	15730	2510	2	18.99	11581235820	763155	21.35	14870	15780	14800	17180	9260	13220	15175.47	6.76	0	111137	16960	15090	13730	11860	10500	16025	12795	135	3960	500	9510	10	1	25609234	4028	8.48	1.17	12	2.98	1855.00	13480.00	20200	20220818	-22.13	11700	20230103	34.44	17950	-12.37	20230329	11700	34.44	20230103	20200	-22.13	20220818	11700	34.44	20230103	2.94	N	030520	500	134 억		1730634	N	N	83837	N	00	N
82	20230717	160351	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13220	700	2	5.59	43986797120	3075580	2884.10	12490	15600	12370	16270	8770	12520	14320.81	7.21	0	-160414	12680	12600	12510	12430	12340	12640	12470	135	3750	500	9010	10	1	25609234	3386	7.13	0.98	12	12.01	1855.00	13480.00	20200	20220818	-34.55	11700	20230103	12.99	17950	-26.35	20230329	11700	12.99	20230103	20200	-34.55	20220818	11700	12.99	20230103	2.94	Y	030520	500	134 억		1846256	N	N	83437	N	00	N
83	20230717	150349	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14470	1950	2	15.58	27579998050	1879808	1762.78	12490	15600	12370	16270	8770	12520	14671.71	7.21	0	-142827	12680	12600	12510	12430	12340	12640	12470	135	3750	500	9010	10	1	25609234	3706	7.80	1.07	12	7.34	1855.00	13480.00	20200	20220818	-28.37	11700	20230103	23.68	17950	-19.39	20230329	11700	23.68	20230103	20200	-28.37	20220818	11700	23.68	20230103	2.94	Y	030520	500	134 억		1846256	N	N	14847	N	00	N
84	20230717	140350	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12630	110	2	0.88	1360376540	108869	102.09	12490	12650	12370	16270	8770	12520	12495.54	7.21	0	2931	12680	12600	12510	12430	12340	12640	12470	135	3750	500	9010	10	1	25609234	3234	6.81	0.94	12	0.43	1855.00	13480.00	20200	20220818	-37.48	11700	20230103	7.95	17950	-29.64	20230329	11700	7.95	20230103	20200	-37.48	20220818	11700	7.95	20230103	2.94	Y	030520	500	134 억		1846256	N	N	14847	N	00	N
85	20230717	130347	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12480	-40	5	-0.32	1035587210	82995	77.83	12490	12630	12370	16270	8770	12520	12477.71	7.21	0	3280	12680	12600	12510	12430	12340	12640	12470	135	3750	500	9010	10	1	25609234	3196	6.73	0.93	12	0.32	1855.00	13480.00	20200	20220818	-38.22	11700	20230103	6.67	17950	-30.47	20230329	11700	6.67	20230103	20200	-38.22	20220818	11700	6.67	20230103	2.94	Y	030520	500	134 억		1846256	N	N	14847	N	00	N
86	20230717	120351	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12450	-70	5	-0.56	802933170	64324	60.32	12490	12630	12370	16270	8770	12520	12482.64	7.21	0	3565	12680	12600	12510	12430	12340	12640	12470	135	3750	500	9010	10	1	25609234	3188	6.71	0.92	12	0.25	1855.00	13480.00	20200	20220818	-38.37	11700	20230103	6.41	17950	-30.64	20230329	11700	6.41	20230103	20200	-38.37	20220818	11700	6.41	20230103	2.94	Y	030520	500	134 억		1846256	N	N	14847	N	00	N
87	20230717	110348	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12490	-30	5	-0.24	547684970	43822	41.09	12490	12630	12370	16270	8770	12520	12497.95	7.21	0	3747	12680	12600	12510	12430	12340	12640	12470	135	3750	500	9010	10	1	25609234	3199	6.73	0.93	12	0.17	1855.00	13480.00	20200	20220818	-38.17	11700	20230103	6.75	17950	-30.42	20230329	11700	6.75	20230103	20200	-38.17	20220818	11700	6.75	20230103	2.94	Y	030520	500	134 억		1846256	N	N	14847	N	00	N
88	20230717	100348	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12590	70	2	0.56	334739760	26807	25.14	12490	12630	12370	16270	8770	12520	12487.03	7.21	0	9001	12680	12600	12510	12430	12340	12640	12470	135	3750	500	9010	10	1	25609234	3224	6.79	0.93	12	0.10	1855.00	13480.00	20200	20220818	-37.67	11700	20230103	7.61	17950	-29.86	20230329	11700	7.61	20230103	20200	-37.67	20220818	11700	7.61	20230103	2.94	Y	030520	500	134 억		1846256	N	N	14847	N	00	N
89	20230717	090348	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12440	-80	5	-0.64	45991140	3703	3.47	12490	12490	12370	16270	8770	12520	12419.97	7.21	0	-1369	12680	12600	12510	12430	12340	12640	12470	135	3750	500	9010	10	1	25609234	3186	6.71	0.92	12	0.01	1855.00	13480.00	20200	20220818	-38.42	11700	20230103	6.32	17950	-30.70	20230329	11700	6.32	20230103	20200	-38.42	20220818	11700	6.32	20230103	2.94	Y	030520	500	134 억		1846256	N	N	14847	N	00	N
90	20230714	160347	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12520	-30	5	-0.24	1303619320	104365	122.78	12490	12590	12420	16310	8790	12550	12490.91	7.17	0	7216	12936	12742	12546	12352	12156	12645	12255	135	3760	500	9030	10	1	25609234	3206	6.75	0.93	12	0.41	1855.00	13480.00	20200	20220818	-38.02	11700	20230103	7.01	17950	-30.25	20230329	11700	7.01	20230103	20200	-38.02	20220818	11700	7.01	20230103	2.90	Y	030520	500	134 억		1837320	N	N	14847	N	00	N
91	20230714	150349	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12490	-60	5	-0.48	1201272570	96176	113.15	12490	12590	12420	16310	8790	12550	12490.36	7.17	0	6549	12936	12742	12546	12352	12156	12645	12255	135	3760	500	9030	10	1	25609234	3199	6.73	0.93	12	0.38	1855.00	13480.00	20200	20220818	-38.17	11700	20230103	6.75	17950	-30.42	20230329	11700	6.75	20230103	20200	-38.17	20220818	11700	6.75	20230103	2.90	Y	030520	500	134 억		1837320	N	N	10622	N	00	N
92	20230714	140350	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12530	-20	5	-0.16	1072510770	85876	101.03	12490	12590	12420	16310	8790	12550	12489.06	7.17	0	7049	12936	12742	12546	12352	12156	12645	12255	135	3760	500	9030	10	1	25609234	3209	6.75	0.93	12	0.34	1855.00	13480.00	20200	20220818	-37.97	11700	20230103	7.09	17950	-30.19	20230329	11700	7.09	20230103	20200	-37.97	20220818	11700	7.09	20230103	2.90	Y	030520	500	134 억		1837320	N	N	10622	N	00	N
93	20230714	130346	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12510	-40	5	-0.32	931257370	74606	87.77	12490	12590	12420	16310	8790	12550	12482.34	7.17	0	2018	12936	12742	12546	12352	12156	12645	12255	135	3760	500	9030	10	1	25609234	3204	6.74	0.93	12	0.29	1855.00	13480.00	20200	20220818	-38.07	11700	20230103	6.92	17950	-30.31	20230329	11700	6.92	20230103	20200	-38.07	20220818	11700	6.92	20230103	2.90	Y	030520	500	134 억		1837320	N	N	10622	N	00	N
94	20230714	120347	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12450	-100	5	-0.80	703270420	56371	66.32	12490	12590	12420	16310	8790	12550	12475.75	7.17	0	-5966	12936	12742	12546	12352	12156	12645	12255	135	3760	500	9030	10	1	25609234	3188	6.71	0.92	12	0.22	1855.00	13480.00	20200	20220818	-38.37	11700	20230103	6.41	17950	-30.64	20230329	11700	6.41	20230103	20200	-38.37	20220818	11700	6.41	20230103	2.90	Y	030520	500	134 억		1837320	N	N	10622	N	00	N
95	20230714	110348	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12460	-90	5	-0.72	562331080	45056	53.01	12490	12590	12420	16310	8790	12550	12480.71	7.17	0	-10165	12936	12742	12546	12352	12156	12645	12255	135	3760	500	9030	10	1	25609234	3191	6.72	0.92	12	0.18	1855.00	13480.00	20200	20220818	-38.32	11700	20230103	6.50	17950	-30.58	20230329	11700	6.50	20230103	20200	-38.32	20220818	11700	6.50	20230103	2.90	Y	030520	500	134 억		1837320	N	N	10622	N	00	N
96	20230714	100350	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12440	-110	5	-0.88	397441270	31812	37.43	12490	12590	12420	16310	8790	12550	12493.44	7.17	0	-10401	12936	12742	12546	12352	12156	12645	12255	135	3760	500	9030	10	1	25609234	3186	6.71	0.92	12	0.12	1855.00	13480.00	20200	20220818	-38.42	11700	20230103	6.32	17950	-30.70	20230329	11700	6.32	20230103	20200	-38.42	20220818	11700	6.32	20230103	2.90	Y	030520	500	134 억		1837320	N	N	10622	N	00	N
97	20230714	090348	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12560	10	2	0.08	44433240	3548	4.17	12490	12570	12460	16310	8790	12550	12523.46	7.17	0	584	12936	12742	12546	12352	12156	12645	12255	135	3760	500	9030	10	1	25609234	3217	6.77	0.93	12	0.01	1855.00	13480.00	20200	20220818	-37.82	11700	20230103	7.35	17950	-30.03	20230329	11700	7.35	20230103	20200	-37.82	20220818	11700	7.35	20230103	2.90	Y	030520	500	134 억		1837320	N	N	10622	N	00	N
98	20230713	160347	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12550	130	2	1.05	1063320940	84673	119.78	12610	12740	12350	16140	8700	12420	12557.98	7.17	0	1394	12606	12512	12406	12312	12206	12460	12260	135	3720	500	8940	10	1	25609234	3214	6.77	0.93	12	0.33	1855.00	13480.00	20200	20220818	-37.87	11700	20230103	7.26	17950	-30.08	20230329	11700	7.26	20230103	20200	-37.87	20220818	11700	7.26	20230103	2.88	Y	030520	500	134 억		1835917	N	N	10349	N	00	N
99	20230713	150344	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12560	140	2	1.13	949454920	75584	106.92	12610	12740	12350	16140	8700	12420	12561.59	7.17	0	22	12606	12512	12406	12312	12206	12460	12260	135	3720	500	8940	10	1	25609234	3217	6.77	0.93	12	0.30	1855.00	13480.00	20200	20220818	-37.82	11700	20230103	7.35	17950	-30.03	20230329	11700	7.35	20230103	20200	-37.82	20220818	11700	7.35	20230103	2.88	Y	030520	500	134 억		1835917	N	N	13302	N	00	N
100	20230713	140343	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12500	80	2	0.64	825604710	65722	92.97	12610	12740	12350	16140	8700	12420	12562.08	7.17	0	4681	12606	12512	12406	12312	12206	12460	12260	135	3720	500	8940	10	1	25609234	3201	6.74	0.93	12	0.26	1855.00	13480.00	20200	20220818	-38.12	11700	20230103	6.84	17950	-30.36	20230329	11700	6.84	20230103	20200	-38.12	20220818	11700	6.84	20230103	2.88	Y	030520	500	134 억		1835917	N	N	13302	N	00	N
101	20230713	130346	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12480	60	2	0.48	757268400	60251	85.23	12610	12740	12350	16140	8700	12420	12568.56	7.17	0	5695	12606	12512	12406	12312	12206	12460	12260	135	3720	500	8940	10	1	25609234	3196	6.73	0.93	12	0.24	1855.00	13480.00	20200	20220818	-38.22	11700	20230103	6.67	17950	-30.47	20230329	11700	6.67	20230103	20200	-38.22	20220818	11700	6.67	20230103	2.88	Y	030520	500	134 억		1835917	N	N	13302	N	00	N
102	20230713	120342	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12540	120	2	0.97	658015860	52302	73.99	12610	12740	12350	16140	8700	12420	12581.08	7.17	0	6201	12606	12512	12406	12312	12206	12460	12260	135	3720	500	8940	10	1	25609234	3211	6.76	0.93	12	0.20	1855.00	13480.00	20200	20220818	-37.92	11700	20230103	7.18	17950	-30.14	20230329	11700	7.18	20230103	20200	-37.92	20220818	11700	7.18	20230103	2.88	Y	030520	500	134 억		1835917	N	N	13302	N	00	N
103	20230713	110346	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12590	170	2	1.37	486486730	38610	54.62	12610	12740	12350	16140	8700	12420	12600.02	7.17	0	4703	12606	12512	12406	12312	12206	12460	12260	135	3720	500	8940	10	1	25609234	3224	6.79	0.93	12	0.15	1855.00	13480.00	20200	20220818	-37.67	11700	20230103	7.61	17950	-29.86	20230329	11700	7.61	20230103	20200	-37.67	20220818	11700	7.61	20230103	2.88	Y	030520	500	134 억		1835917	N	N	13302	N	00	N
104	20230713	100345	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12560	140	2	1.13	357891960	28391	40.16	12610	12740	12350	16140	8700	12420	12605.82	7.17	0	4347	12606	12512	12406	12312	12206	12460	12260	135	3720	500	8940	10	1	25609234	3217	6.77	0.93	12	0.11	1855.00	13480.00	20200	20220818	-37.82	11700	20230103	7.35	17950	-30.03	20230329	11700	7.35	20230103	20200	-37.82	20220818	11700	7.35	20230103	2.88	Y	030520	500	134 억		1835917	N	N	13302	N	00	N
105	20230713	090316	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12700	280	2	2.25	68066820	5407	7.65	12610	12700	12350	16140	8700	12420	12588.65	7.17	0	745	12606	12512	12406	12312	12206	12460	12260	135	3720	500	8940	10	1	25609234	3252	6.85	0.94	12	0.02	1855.00	13480.00	20200	20220818	-37.13	11700	20230103	8.55	17950	-29.25	20230329	11700	8.55	20230103	20200	-37.13	20220818	11700	8.55	20230103	2.88	Y	030520	500	134 억		1835917	N	N	13302	N	00	N
106	20230712	160342	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12420	-30	5	-0.24	875276950	70639	62.03	12500	12500	12300	16180	8720	12450	12390.80	7.16	0	1767	12863	12656	12293	12086	11723	12760	12190	135	3730	500	8960	10	1	25609234	3181	6.70	0.92	12	0.28	1855.00	13480.00	20200	20220818	-38.51	11700	20230103	6.15	17950	-30.81	20230329	11700	6.15	20230103	20200	-38.51	20220818	11700	6.15	20230103	2.84	Y	030520	500	134 억		1833663	N	N	13302	N	00	N
107	20230712	150341	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12420	-30	5	-0.24	810352040	65416	57.44	12500	12500	12300	16180	8720	12450	12387.67	7.16	0	2191	12863	12656	12293	12086	11723	12760	12190	135	3730	500	8960	10	1	25609234	3181	6.70	0.92	12	0.26	1855.00	13480.00	20200	20220818	-38.51	11700	20230103	6.15	17950	-30.81	20230329	11700	6.15	20230103	20200	-38.51	20220818	11700	6.15	20230103	2.84	Y	030520	500	134 억		1833663	N	N	10023	N	00	N
108	20230712	140340	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12390	-60	5	-0.48	710351940	57344	50.35	12500	12500	12300	16180	8720	12450	12387.55	7.16	0	-701	12863	12656	12293	12086	11723	12760	12190	135	3730	500	8960	10	1	25609234	3173	6.68	0.92	12	0.22	1855.00	13480.00	20200	20220818	-38.66	11700	20230103	5.90	17950	-30.97	20230329	11700	5.90	20230103	20200	-38.66	20220818	11700	5.90	20230103	2.84	Y	030520	500	134 억		1833663	N	N	10023	N	00	N
109	20230712	130341	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12360	-90	5	-0.72	636481430	51363	45.10	12500	12500	12300	16180	8720	12450	12391.83	7.16	0	-2795	12863	12656	12293	12086	11723	12760	12190	135	3730	500	8960	10	1	25609234	3165	6.66	0.92	12	0.20	1855.00	13480.00	20200	20220818	-38.81	11700	20230103	5.64	17950	-31.14	20230329	11700	5.64	20230103	20200	-38.81	20220818	11700	5.64	20230103	2.84	Y	030520	500	134 억		1833663	N	N	10023	N	00	N
110	20230712	120342	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12410	-40	5	-0.32	481399770	38792	34.06	12500	12500	12310	16180	8720	12450	12409.77	7.16	0	-7290	12863	12656	12293	12086	11723	12760	12190	135	3730	500	8960	10	1	25609234	3178	6.69	0.92	12	0.15	1855.00	13480.00	20200	20220818	-38.56	11700	20230103	6.07	17950	-30.86	20230329	11700	6.07	20230103	20200	-38.56	20220818	11700	6.07	20230103	2.84	Y	030520	500	134 억		1833663	N	N	10023	N	00	N
111	20230712	110341	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12410	-40	5	-0.32	426074060	34341	30.15	12500	12500	12310	16180	8720	12450	12407.15	7.16	0	-7136	12863	12656	12293	12086	11723	12760	12190	135	3730	500	8960	10	1	25609234	3178	6.69	0.92	12	0.13	1855.00	13480.00	20200	20220818	-38.56	11700	20230103	6.07	17950	-30.86	20230329	11700	6.07	20230103	20200	-38.56	20220818	11700	6.07	20230103	2.84	Y	030520	500	134 억		1833663	N	N	10023	N	00	N
112	20230712	100344	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12360	-90	5	-0.72	353443020	28469	25.00	12500	12500	12310	16180	8720	12450	12415.01	7.16	0	-8538	12863	12656	12293	12086	11723	12760	12190	135	3730	500	8960	10	1	25609234	3165	6.66	0.92	12	0.11	1855.00	13480.00	20200	20220818	-38.81	11700	20230103	5.64	17950	-31.14	20230329	11700	5.64	20230103	20200	-38.81	20220818	11700	5.64	20230103	2.84	Y	030520	500	134 억		1833663	N	N	10023	N	00	N
113	20230712	090342	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12360	-90	5	-0.72	54567170	4397	3.86	12500	12500	12310	16180	8720	12450	12410.09	7.16	0	-2167	12863	12656	12293	12086	11723	12760	12190	135	3730	500	8960	10	1	25609234	3165	6.66	0.92	12	0.02	1855.00	13480.00	20200	20220818	-38.81	11700	20230103	5.64	17950	-31.14	20230329	11700	5.64	20230103	20200	-38.81	20220818	11700	5.64	20230103	2.84	Y	030520	500	134 억		1833663	N	N	10023	N	00	N
114	20230711	160337	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12450	530	2	4.45	1392961940	113427	108.97	11930	12500	11930	15490	8350	11920	12280.46	7.10	0	9133	12233	12076	11943	11786	11653	12010	11720	135	3570	500	8580	10	1	25609234	3188	6.71	0.92	12	0.44	1855.00	13480.00	20200	20220818	-38.37	11700	20230103	6.41	17950	-30.64	20230329	11700	6.41	20230103	20200	-38.37	20220818	11700	6.41	20230103	2.83	Y	030520	500	134 억		1819136	N	N	10023	N	00	N
115	20230711	150337	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12430	510	2	4.28	1238452140	101031	97.06	11930	12440	11930	15490	8350	11920	12258.14	7.10	0	8827	12233	12076	11943	11786	11653	12010	11720	135	3570	500	8580	10	1	25609234	3183	6.70	0.92	12	0.39	1855.00	13480.00	20200	20220818	-38.47	11700	20230103	6.24	17950	-30.75	20230329	11700	6.24	20230103	20200	-38.47	20220818	11700	6.24	20230103	2.83	Y	030520	500	134 억		1819136	N	N	22391	N	00	N
116	20230711	140336	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12330	410	2	3.44	1063125850	86855	83.44	11930	12390	11930	15490	8350	11920	12240.24	7.10	0	7049	12233	12076	11943	11786	11653	12010	11720	135	3570	500	8580	10	1	25609234	3158	6.65	0.91	12	0.34	1855.00	13480.00	20200	20220818	-38.96	11700	20230103	5.38	17950	-31.31	20230329	11700	5.38	20230103	20200	-38.96	20220818	11700	5.38	20230103	2.83	Y	030520	500	134 억		1819136	N	N	22391	N	00	N
117	20230711	130333	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12220	300	2	2.52	945516940	77281	74.25	11930	12390	11930	15490	8350	11920	12234.79	7.10	0	6510	12233	12076	11943	11786	11653	12010	11720	135	3570	500	8580	10	1	25609234	3129	6.59	0.91	12	0.30	1855.00	13480.00	20200	20220818	-39.50	11700	20230103	4.44	17950	-31.92	20230329	11700	4.44	20230103	20200	-39.50	20220818	11700	4.44	20230103	2.83	Y	030520	500	134 억		1819136	N	N	22391	N	00	N
118	20230711	120340	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12230	310	2	2.60	814778120	66591	63.98	11930	12390	11930	15490	8350	11920	12235.56	7.10	0	4728	12233	12076	11943	11786	11653	12010	11720	135	3570	500	8580	10	1	25609234	3132	6.59	0.91	12	0.26	1855.00	13480.00	20200	20220818	-39.46	11700	20230103	4.53	17950	-31.87	20230329	11700	4.53	20230103	20200	-39.46	20220818	11700	4.53	20230103	2.83	Y	030520	500	134 억		1819136	N	N	22391	N	00	N
119	20230711	110341	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12260	340	2	2.85	649404300	53076	50.99	11930	12390	11930	15490	8350	11920	12235.37	7.10	0	4852	12233	12076	11943	11786	11653	12010	11720	135	3570	500	8580	10	1	25609234	3140	6.61	0.91	12	0.21	1855.00	13480.00	20200	20220818	-39.31	11700	20230103	4.79	17950	-31.70	20230329	11700	4.79	20230103	20200	-39.31	20220818	11700	4.79	20230103	2.83	Y	030520	500	134 억		1819136	N	N	22391	N	00	N
120	20230711	100339	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12370	450	2	3.78	490757740	40166	38.59	11930	12390	11930	15490	8350	11920	12218.24	7.10	0	5319	12233	12076	11943	11786	11653	12010	11720	135	3570	500	8580	10	1	25609234	3168	6.67	0.92	12	0.16	1855.00	13480.00	20200	20220818	-38.76	11700	20230103	5.73	17950	-31.09	20230329	11700	5.73	20230103	20200	-38.76	20220818	11700	5.73	20230103	2.83	Y	030520	500	134 억		1819136	N	N	22391	N	00	N
121	20230711	090339	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12060	140	2	1.17	17408700	1453	1.40	11930	12080	11930	15490	8350	11920	11981.21	7.10	0	248	12233	12076	11943	11786	11653	12010	11720	135	3570	500	8580	10	1	25609234	3088	6.50	0.89	12	0.01	1855.00	13480.00	20200	20220818	-40.30	11700	20230103	3.08	17950	-32.81	20230329	11700	3.08	20230103	20200	-40.30	20220818	11700	3.08	20230103	2.83	Y	030520	500	134 억		1819136	N	N	22391	N	00	N
122	20230710	160338	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11920	-70	5	-0.58	1235291450	103539	103.45	12000	12100	11810	15580	8400	11990	11930.73	7.07	0	-7524	12403	12196	12063	11856	11723	12130	11790	135	3590	500	8630	10	1	25609234	3053	6.43	0.88	12	0.40	1855.00	13480.00	20200	20220818	-40.99	11700	20230103	1.88	17950	-33.59	20230329	11700	1.88	20230103	20200	-40.99	20220818	11700	1.88	20230103	2.88	Y	030520	500	134 억		1809757	N	N	22391	N	00	N
123	20230710	150336	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11910	-80	5	-0.67	1163246270	97495	97.42	12000	12100	11810	15580	8400	11990	11931.34	7.07	0	-7023	12403	12196	12063	11856	11723	12130	11790	135	3590	500	8630	10	1	25609234	3050	6.42	0.88	12	0.38	1855.00	13480.00	20200	20220818	-41.04	11700	20230103	1.79	17950	-33.65	20230329	11700	1.79	20230103	20200	-41.04	20220818	11700	1.79	20230103	2.88	Y	030520	500	134 억		1809757	N	N	19421	N	00	N
124	20230710	140334	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11990	0	3	0.00	1067202260	89455	89.38	12000	12100	11810	15580	8400	11990	11930.04	7.07	0	-4836	12403	12196	12063	11856	11723	12130	11790	135	3590	500	8630	10	1	25609234	3071	6.46	0.89	12	0.35	1855.00	13480.00	20200	20220818	-40.64	11700	20230103	2.48	17950	-33.20	20230329	11700	2.48	20230103	20200	-40.64	20220818	11700	2.48	20230103	2.88	Y	030520	500	134 억		1809757	N	N	19421	N	00	N
125	20230710	130332	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11930	-60	5	-0.50	982936280	82414	82.35	12000	12100	11810	15580	8400	11990	11926.80	7.07	0	-4886	12403	12196	12063	11856	11723	12130	11790	135	3590	500	8630	10	1	25609234	3055	6.43	0.89	12	0.32	1855.00	13480.00	20200	20220818	-40.94	11700	20230103	1.97	17950	-33.54	20230329	11700	1.97	20230103	20200	-40.94	20220818	11700	1.97	20230103	2.88	Y	030520	500	134 억		1809757	N	N	19421	N	00	N
126	20230710	120338	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11990	0	3	0.00	791025370	66338	66.28	12000	12100	11810	15580	8400	11990	11924.16	7.07	0	-6424	12403	12196	12063	11856	11723	12130	11790	135	3590	500	8630	10	1	25609234	3071	6.46	0.89	12	0.26	1855.00	13480.00	20200	20220818	-40.64	11700	20230103	2.48	17950	-33.20	20230329	11700	2.48	20230103	20200	-40.64	20220818	11700	2.48	20230103	2.88	Y	030520	500	134 억		1809757	N	N	19421	N	00	N
127	20230710	110339	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11930	-60	5	-0.50	687232270	57681	57.63	12000	12100	11810	15580	8400	11990	11914.35	7.07	0	-8991	12403	12196	12063	11856	11723	12130	11790	135	3590	500	8630	10	1	25609234	3055	6.43	0.89	12	0.23	1855.00	13480.00	20200	20220818	-40.94	11700	20230103	1.97	17950	-33.54	20230329	11700	1.97	20230103	20200	-40.94	20220818	11700	1.97	20230103	2.88	Y	030520	500	134 억		1809757	N	N	19421	N	00	N
128	20230710	100337	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12100	110	2	0.92	508056240	42742	42.71	12000	12100	11810	15580	8400	11990	11886.56	7.07	0	-6887	12403	12196	12063	11856	11723	12130	11790	135	3590	500	8630	10	1	25609234	3099	6.52	0.90	12	0.17	1855.00	13480.00	20200	20220818	-40.10	11700	20230103	3.42	17950	-32.59	20230329	11700	3.42	20230103	20200	-40.10	20220818	11700	3.42	20230103	2.88	Y	030520	500	134 억		1809757	N	N	19421	N	00	N
129	20230710	090335	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11930	-60	5	-0.50	47248800	3943	3.94	12000	12050	11930	15580	8400	11990	11982.94	7.07	0	-376	12403	12196	12063	11856	11723	12130	11790	135	3590	500	8630	10	1	25609234	3055	6.43	0.89	12	0.02	1855.00	13480.00	20200	20220818	-40.94	11700	20230103	1.97	17950	-33.54	20230329	11700	1.97	20230103	20200	-40.94	20220818	11700	1.97	20230103	2.88	Y	030520	500	134 억		1809757	N	N	19421	N	00	N
130	20230707	160332	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11990	-160	5	-1.32	1181246080	98277	66.67	12090	12270	11930	15790	8510	12150	12019.77	7.11	0	-11721	12483	12316	12193	12026	11903	12400	12110	135	3640	500	8740	10	1	25609234	3071	6.46	0.89	12	0.38	1855.00	13480.00	20200	20220818	-40.64	11700	20230103	2.48	17950	-33.20	20230329	11700	2.48	20230103	20200	-40.64	20220818	11700	2.48	20230103	2.82	Y	030520	500	134 억		1820614	N	N	19421	N	00	N
131	20230707	150334	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11990	-160	5	-1.32	1096022840	91167	61.84	12090	12270	11930	15790	8510	12150	12022.14	7.11	0	-13593	12483	12316	12193	12026	11903	12400	12110	135	3640	500	8740	10	1	25609234	3071	6.46	0.89	12	0.36	1855.00	13480.00	20200	20220818	-40.64	11700	20230103	2.48	17950	-33.20	20230329	11700	2.48	20230103	20200	-40.64	20220818	11700	2.48	20230103	2.82	Y	030520	500	134 억		1820614	N	N	37639	N	00	N
132	20230707	140340	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12000	-150	5	-1.23	944948520	78565	53.29	12090	12270	11930	15790	8510	12150	12027.60	7.11	0	-13310	12483	12316	12193	12026	11903	12400	12110	135	3640	500	8740	10	1	25609234	3073	6.47	0.89	12	0.31	1855.00	13480.00	20200	20220818	-40.59	11700	20230103	2.56	17950	-33.15	20230329	11700	2.56	20230103	20200	-40.59	20220818	11700	2.56	20230103	2.82	Y	030520	500	134 억		1820614	N	N	37639	N	00	N
133	20230707	130338	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12040	-110	5	-0.91	784000740	65167	44.21	12090	12270	11930	15790	8510	12150	12030.64	7.11	0	-14793	12483	12316	12193	12026	11903	12400	12110	135	3640	500	8740	10	1	25609234	3083	6.49	0.89	12	0.25	1855.00	13480.00	20200	20220818	-40.40	11700	20230103	2.91	17950	-32.92	20230329	11700	2.91	20230103	20200	-40.40	20220818	11700	2.91	20230103	2.82	Y	030520	500	134 억		1820614	N	N	37639	N	00	N
134	20230707	120337	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12030	-120	5	-0.99	678021630	56385	38.25	12090	12270	11930	15790	8510	12150	12024.86	7.11	0	-15373	12483	12316	12193	12026	11903	12400	12110	135	3640	500	8740	10	1	25609234	3081	6.49	0.89	12	0.22	1855.00	13480.00	20200	20220818	-40.45	11700	20230103	2.82	17950	-32.98	20230329	11700	2.82	20230103	20200	-40.45	20220818	11700	2.82	20230103	2.82	Y	030520	500	134 억		1820614	N	N	37639	N	00	N
135	20230707	110336	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12000	-150	5	-1.23	539027280	44795	30.39	12090	12270	11930	15790	8510	12150	12033.20	7.11	0	-11409	12483	12316	12193	12026	11903	12400	12110	135	3640	500	8740	10	1	25609234	3073	6.47	0.89	12	0.17	1855.00	13480.00	20200	20220818	-40.59	11700	20230103	2.56	17950	-33.15	20230329	11700	2.56	20230103	20200	-40.59	20220818	11700	2.56	20230103	2.82	Y	030520	500	134 억		1820614	N	N	37639	N	00	N
136	20230707	100335	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12010	-140	5	-1.15	355731000	29550	20.05	12090	12270	11930	15790	8510	12150	12038.27	7.11	0	-9167	12483	12316	12193	12026	11903	12400	12110	135	3640	500	8740	10	1	25609234	3076	6.47	0.89	12	0.12	1855.00	13480.00	20200	20220818	-40.54	11700	20230103	2.65	17950	-33.09	20230329	11700	2.65	20230103	20200	-40.54	20220818	11700	2.65	20230103	2.82	Y	030520	500	134 억		1820614	N	N	37639	N	00	N
137	20230707	090334	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12230	80	2	0.66	26177080	2150	1.46	12090	12270	12090	15790	8510	12150	12175.39	7.11	0	-54	12483	12316	12193	12026	11903	12400	12110	135	3640	500	8740	10	1	25609234	3132	6.59	0.91	12	0.01	1855.00	13480.00	20200	20220818	-39.46	11700	20230103	4.53	17950	-31.87	20230329	11700	4.53	20230103	20200	-39.46	20220818	11700	4.53	20230103	2.82	Y	030520	500	134 억		1820614	N	N	37639	N	00	N
138	20230706	160334	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12150	-50	5	-0.41	1791054790	146896	34.16	12100	12360	12070	15860	8540	12200	12192.76	7.10	0	997	13566	12882	12506	11822	11446	12695	11635	135	3660	500	8780	10	1	25609234	3112	6.55	0.90	12	0.57	1855.00	13480.00	20200	20220818	-39.85	11700	20230103	3.85	17950	-32.31	20230329	11700	3.85	20230103	20200	-39.85	20220818	11700	3.85	20230103	2.80	Y	030520	500	134 억		1817007	N	N	37639	N	00	N
139	20230706	150335	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12180	-20	5	-0.16	1624397880	133191	30.97	12100	12360	12070	15860	8540	12200	12196.00	7.10	0	277	13566	12882	12506	11822	11446	12695	11635	135	3660	500	8780	10	1	25609234	3119	6.57	0.90	12	0.52	1855.00	13480.00	20200	20220818	-39.70	11700	20230103	4.10	17950	-32.14	20230329	11700	4.10	20230103	20200	-39.70	20220818	11700	4.10	20230103	2.80	Y	030520	500	134 억		1817007	N	N	34738	N	00	N
140	20230706	140334	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12110	-90	5	-0.74	1378046600	112958	26.27	12100	12360	12070	15860	8540	12200	12199.64	7.10	0	702	13566	12882	12506	11822	11446	12695	11635	135	3660	500	8780	10	1	25609234	3101	6.53	0.90	12	0.44	1855.00	13480.00	20200	20220818	-40.05	11700	20230103	3.50	17950	-32.53	20230329	11700	3.50	20230103	20200	-40.05	20220818	11700	3.50	20230103	2.80	Y	030520	500	134 억		1817007	N	N	34738	N	00	N
141	20230706	130333	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12130	-70	5	-0.57	1105141780	90405	21.02	12100	12360	12100	15860	8540	12200	12224.35	7.10	0	4688	13566	12882	12506	11822	11446	12695	11635	135	3660	500	8780	10	1	25609234	3106	6.54	0.90	12	0.35	1855.00	13480.00	20200	20220818	-39.95	11700	20230103	3.68	17950	-32.42	20230329	11700	3.68	20230103	20200	-39.95	20220818	11700	3.68	20230103	2.80	Y	030520	500	134 억		1817007	N	N	34738	N	00	N
142	20230706	120334	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12280	80	2	0.66	834097070	68203	15.86	12100	12360	12100	15860	8540	12200	12229.63	7.10	0	9243	13566	12882	12506	11822	11446	12695	11635	135	3660	500	8780	10	1	25609234	3145	6.62	0.91	12	0.27	1855.00	13480.00	20200	20220818	-39.21	11700	20230103	4.96	17950	-31.59	20230329	11700	4.96	20230103	20200	-39.21	20220818	11700	4.96	20230103	2.80	Y	030520	500	134 억		1817007	N	N	34738	N	00	N
143	20230706	110337	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12310	110	2	0.90	688245130	56346	13.10	12100	12360	12100	15860	8540	12200	12214.63	7.10	0	8431	13566	12882	12506	11822	11446	12695	11635	135	3660	500	8780	10	1	25609234	3152	6.64	0.91	12	0.22	1855.00	13480.00	20200	20220818	-39.06	11700	20230103	5.21	17950	-31.42	20230329	11700	5.21	20230103	20200	-39.06	20220818	11700	5.21	20230103	2.80	Y	030520	500	134 억		1817007	N	N	34738	N	00	N
144	20230706	100333	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12200	0	3	0.00	446232230	36659	8.52	12100	12260	12100	15860	8540	12200	12172.50	7.10	0	5192	13566	12882	12506	11822	11446	12695	11635	135	3660	500	8780	10	1	25609234	3124	6.58	0.91	12	0.14	1855.00	13480.00	20200	20220818	-39.60	11700	20230103	4.27	17950	-32.03	20230329	11700	4.27	20230103	20200	-39.60	20220818	11700	4.27	20230103	2.80	Y	030520	500	134 억		1817007	N	N	34738	N	00	N
145	20230706	090333	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12120	-80	5	-0.66	48594710	4012	0.93	12100	12200	12100	15860	8540	12200	12111.95	7.10	0	905	13566	12882	12506	11822	11446	12695	11635	135	3660	500	8780	10	1	25609234	3104	6.53	0.90	12	0.02	1855.00	13480.00	20200	20220818	-40.00	11700	20230103	3.59	17950	-32.48	20230329	11700	3.59	20230103	20200	-40.00	20220818	11700	3.59	20230103	2.80	Y	030520	500	134 억		1817007	N	N	34738	N	00	N
146	20230705	160333	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12200	-930	5	-7.08	5322109320	429004	380.66	13090	13190	12130	17060	9200	13130	12406.35	7.25	0	-43076	13670	13400	13260	12990	12850	13330	12920	135	3930	500	9450	10	1	25609234	3124	6.58	0.91	12	1.68	1855.00	13480.00	20200	20220818	-39.60	11700	20230103	4.27	17950	-32.03	20230329	11700	4.27	20230103	20200	-39.60	20220818	11700	4.27	20230103	2.80	Y	030520	500	134 억		1856913	N	N	34737	N	00	N
147	20230705	150332	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12240	-890	5	-6.78	5057094650	407314	361.41	13090	13190	12130	17060	9200	13130	12415.72	7.25	0	-41211	13670	13400	13260	12990	12850	13330	12920	135	3930	500	9450	10	1	25609234	3135	6.60	0.91	12	1.59	1855.00	13480.00	20200	20220818	-39.41	11700	20230103	4.62	17950	-31.81	20230329	11700	4.62	20230103	20200	-39.41	20220818	11700	4.62	20230103	2.80	Y	030520	500	134 억		1856913	N	N	21991	N	00	N
148	20230705	140328	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12210	-920	5	-7.01	4805326040	386692	343.12	13090	13190	12130	17060	9200	13130	12426.75	7.25	0	-41077	13670	13400	13260	12990	12850	13330	12920	135	3930	500	9450	10	1	25609234	3127	6.58	0.91	12	1.51	1855.00	13480.00	20200	20220818	-39.55	11700	20230103	4.36	17950	-31.98	20230329	11700	4.36	20230103	20200	-39.55	20220818	11700	4.36	20230103	2.80	Y	030520	500	134 억		1856913	N	N	21991	N	00	N
149	20230705	130330	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12200	-930	5	-7.08	4444737290	357126	316.88	13090	13190	12130	17060	9200	13130	12445.85	7.25	0	-35152	13670	13400	13260	12990	12850	13330	12920	135	3930	500	9450	10	1	25609234	3124	6.58	0.91	12	1.39	1855.00	13480.00	20200	20220818	-39.60	11700	20230103	4.27	17950	-32.03	20230329	11700	4.27	20230103	20200	-39.60	20220818	11700	4.27	20230103	2.80	Y	030520	500	134 억		1856913	N	N	21991	N	00	N
150	20230705	120329	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12220	-910	5	-6.93	4048692540	324615	288.03	13090	13190	12130	17060	9200	13130	12472.29	7.25	0	-33069	13670	13400	13260	12990	12850	13330	12920	135	3930	500	9450	10	1	25609234	3129	6.59	0.91	12	1.27	1855.00	13480.00	20200	20220818	-39.50	11700	20230103	4.44	17950	-31.92	20230329	11700	4.44	20230103	20200	-39.50	20220818	11700	4.44	20230103	2.80	Y	030520	500	134 억		1856913	N	N	21991	N	00	N
151	20230705	110331	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12320	-810	5	-6.17	3012303430	239989	212.94	13090	13190	12130	17060	9200	13130	12551.84	7.25	0	-17312	13670	13400	13260	12990	12850	13330	12920	135	3930	500	9450	10	1	25609234	3155	6.64	0.91	12	0.94	1855.00	13480.00	20200	20220818	-39.01	11700	20230103	5.30	17950	-31.36	20230329	11700	5.30	20230103	20200	-39.01	20220818	11700	5.30	20230103	2.80	Y	030520	500	134 억		1856913	N	N	21991	N	00	N
152	20230705	100330	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12650	-480	5	-3.66	1332826120	103998	92.28	13090	13190	12520	17060	9200	13130	12815.88	7.25	0	1414	13670	13400	13260	12990	12850	13330	12920	135	3930	500	9450	10	1	25609234	3240	6.82	0.94	12	0.41	1855.00	13480.00	20200	20220818	-37.38	11700	20230103	8.12	17950	-29.53	20230329	11700	8.12	20230103	20200	-37.38	20220818	11700	8.12	20230103	2.80	Y	030520	500	134 억		1856913	N	N	21991	N	00	N
153	20230705	090330	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13080	-50	5	-0.38	87259410	6661	5.91	13090	13190	13080	17060	9200	13130	13100.05	7.25	0	2174	13670	13400	13260	12990	12850	13330	12920	135	3930	500	9450	10	1	25609234	3350	7.05	0.97	12	0.03	1855.00	13480.00	20200	20220818	-35.25	11700	20230103	11.79	17950	-27.13	20230329	11700	11.79	20230103	20200	-35.25	20220818	11700	11.79	20230103	2.80	Y	030520	500	134 억		1856913	N	N	21991	N	00	N
154	20230704	160329	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13130	-280	5	-2.09	1466834080	110844	99.80	13400	13530	13120	17430	9390	13410	13233.66	7.30	0	-13048	13770	13590	13400	13220	13030	13680	13310	135	4020	500	9650	10	1	25609234	3362	7.08	0.97	12	0.43	1855.00	13480.00	20200	20220818	-35.00	11700	20230103	12.22	17950	-26.85	20230329	11700	12.22	20230103	20200	-35.00	20220818	11700	12.22	20230103	2.80	Y	030520	500	134 억		1869762	N	N	21991	N	00	N
155	20230704	150325	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13150	-260	5	-1.94	1374780130	103837	93.49	13400	13530	13120	17430	9390	13410	13239.79	7.30	0	-12361	13770	13590	13400	13220	13030	13680	13310	135	4020	500	9650	10	1	25609234	3368	7.09	0.98	12	0.41	1855.00	13480.00	20200	20220818	-34.90	11700	20230103	12.39	17950	-26.74	20230329	11700	12.39	20230103	20200	-34.90	20220818	11700	12.39	20230103	2.80	Y	030520	500	134 억		1869762	N	N	18428	N	00	N
156	20230704	140329	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13150	-260	5	-1.94	1222914410	92279	83.08	13400	13530	13140	17430	9390	13410	13252.36	7.30	0	-11149	13770	13590	13400	13220	13030	13680	13310	135	4020	500	9650	10	1	25609234	3368	7.09	0.98	12	0.36	1855.00	13480.00	20200	20220818	-34.90	11700	20230103	12.39	17950	-26.74	20230329	11700	12.39	20230103	20200	-34.90	20220818	11700	12.39	20230103	2.80	Y	030520	500	134 억		1869762	N	N	18428	N	00	N
157	20230704	130324	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13190	-220	5	-1.64	1004107110	75658	68.12	13400	13530	13180	17430	9390	13410	13271.66	7.30	0	-14154	13770	13590	13400	13220	13030	13680	13310	135	4020	500	9650	10	1	25609234	3378	7.11	0.98	12	0.30	1855.00	13480.00	20200	20220818	-34.70	11700	20230103	12.74	17950	-26.52	20230329	11700	12.74	20230103	20200	-34.70	20220818	11700	12.74	20230103	2.80	Y	030520	500	134 억		1869762	N	N	18428	N	00	N
158	20230704	120327	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13190	-220	5	-1.64	907761760	68358	61.55	13400	13530	13180	17430	9390	13410	13279.52	7.30	0	-13799	13770	13590	13400	13220	13030	13680	13310	135	4020	500	9650	10	1	25609234	3378	7.11	0.98	12	0.27	1855.00	13480.00	20200	20220818	-34.70	11700	20230103	12.74	17950	-26.52	20230329	11700	12.74	20230103	20200	-34.70	20220818	11700	12.74	20230103	2.80	Y	030520	500	134 억		1869762	N	N	18428	N	00	N
159	20230704	110323	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13260	-150	5	-1.12	723371720	54410	48.99	13400	13530	13220	17430	9390	13410	13294.83	7.30	0	-12159	13770	13590	13400	13220	13030	13680	13310	135	4020	500	9650	10	1	25609234	3396	7.15	0.98	12	0.21	1855.00	13480.00	20200	20220818	-34.36	11700	20230103	13.33	17950	-26.13	20230329	11700	13.33	20230103	20200	-34.36	20220818	11700	13.33	20230103	2.80	Y	030520	500	134 억		1869762	N	N	18428	N	00	N
160	20230704	100323	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13270	-140	5	-1.04	482260150	36213	32.60	13400	13530	13260	17430	9390	13410	13317.32	7.30	0	-6695	13770	13590	13400	13220	13030	13680	13310	135	4020	500	9650	10	1	25609234	3398	7.15	0.98	12	0.14	1855.00	13480.00	20200	20220818	-34.31	11700	20230103	13.42	17950	-26.07	20230329	11700	13.42	20230103	20200	-34.31	20220818	11700	13.42	20230103	2.80	Y	030520	500	134 억		1869762	N	N	18428	N	00	N
161	20230704	090323	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13310	-100	5	-0.75	134097620	10039	9.04	13400	13530	13280	17430	9390	13410	13357.67	7.30	0	-859	13770	13590	13400	13220	13030	13680	13310	135	4020	500	9650	10	1	25609234	3409	7.18	0.99	12	0.04	1855.00	13480.00	20200	20220818	-34.11	11700	20230103	13.76	17950	-25.85	20230329	11700	13.76	20230103	20200	-34.11	20220818	11700	13.76	20230103	2.80	Y	030520	500	134 억		1869762	N	N	18428	N	00	N
162	20230703	160321	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13410	60	2	0.45	1491261740	110748	142.41	13360	13580	13210	17350	9350	13350	13466.15	7.28	0	-7748	13536	13442	13266	13172	12996	13490	13220	135	4000	500	9610	10	1	25609234	3434	7.23	0.99	12	0.43	1855.00	13480.00	20200	20220818	-33.61	11700	20230103	14.62	17950	-25.29	20230329	11700	14.62	20230103	20200	-33.61	20220818	11700	14.62	20230103	2.78	Y	030520	500	134 억		1865402	N	N	18428	N	00	N
163	20230703	150323	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13450	100	2	0.75	1375256620	102109	131.30	13360	13580	13210	17350	9350	13350	13469.33	7.28	0	-6576	13536	13442	13266	13172	12996	13490	13220	135	4000	500	9610	10	1	25609234	3444	7.25	1.00	12	0.40	1855.00	13480.00	20200	20220818	-33.42	11700	20230103	14.96	17950	-25.07	20230329	11700	14.96	20230103	20200	-33.42	20220818	11700	14.96	20230103	2.78	Y	030520	500	134 억		1865402	N	N	14282	N	00	N
164	20230703	140322	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13490	140	2	1.05	1243984560	92353	118.75	13360	13580	13210	17350	9350	13350	13470.80	7.28	0	-4060	13536	13442	13266	13172	12996	13490	13220	135	4000	500	9610	10	1	25609234	3455	7.27	1.00	12	0.36	1855.00	13480.00	20200	20220818	-33.22	11700	20230103	15.30	17950	-24.85	20230329	11700	15.30	20230103	20200	-33.22	20220818	11700	15.30	20230103	2.78	Y	030520	500	134 억		1865402	N	N	14282	N	00	N
165	20230703	130321	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13440	90	2	0.67	975356770	72326	93.00	13360	13580	13210	17350	9350	13350	13486.89	7.28	0	3590	13536	13442	13266	13172	12996	13490	13220	135	4000	500	9610	10	1	25609234	3442	7.25	1.00	12	0.28	1855.00	13480.00	20200	20220818	-33.47	11700	20230103	14.87	17950	-25.13	20230329	11700	14.87	20230103	20200	-33.47	20220818	11700	14.87	20230103	2.78	Y	030520	500	134 억		1865402	N	N	14282	N	00	N
166	20230703	120322	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13490	140	2	1.05	808812380	59968	77.11	13360	13580	13210	17350	9350	13350	13489.02	7.28	0	8428	13536	13442	13266	13172	12996	13490	13220	135	4000	500	9610	10	1	25609234	3455	7.27	1.00	12	0.23	1855.00	13480.00	20200	20220818	-33.22	11700	20230103	15.30	17950	-24.85	20230329	11700	15.30	20230103	20200	-33.22	20220818	11700	15.30	20230103	2.78	Y	030520	500	134 억		1865402	N	N	14282	N	00	N
167	20230703	110323	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13570	220	2	1.65	669487620	49663	63.86	13360	13580	13210	17350	9350	13350	13482.48	7.28	0	11002	13536	13442	13266	13172	12996	13490	13220	135	4000	500	9610	10	1	25609234	3475	7.32	1.01	12	0.19	1855.00	13480.00	20200	20220818	-32.82	11700	20230103	15.98	17950	-24.40	20230329	11700	15.98	20230103	20200	-32.82	20220818	11700	15.98	20230103	2.78	Y	030520	500	134 억		1865402	N	N	14282	N	00	N
168	20230703	100317	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13470	120	2	0.90	349857370	26041	33.49	13360	13560	13210	17350	9350	13350	13437.21	7.28	0	7254	13536	13442	13266	13172	12996	13490	13220	135	4000	500	9610	10	1	25609234	3450	7.26	1.00	12	0.10	1855.00	13480.00	20200	20220818	-33.32	11700	20230103	15.13	17950	-24.96	20230329	11700	15.13	20230103	20200	-33.32	20220818	11700	15.13	20230103	2.78	Y	030520	500	134 억		1865402	N	N	14282	N	00	N
169	20230703	090318	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13360	10	2	0.07	49174500	3687	4.74	13360	13370	13210	17350	9350	13350	13334.28	7.28	0	-311	13536	13442	13266	13172	12996	13490	13220	135	4000	500	9610	10	1	25609234	3421	7.20	0.99	12	0.01	1855.00	13480.00	20200	20220818	-33.86	11700	20230103	14.19	17950	-25.57	20230329	11700	14.19	20230103	20200	-33.86	20220818	11700	14.19	20230103	2.78	Y	030520	500	134 억		1865402	N	N	14282	N	00	N