KissMeData/376300/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	161112	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	39050	50	2	0.13	3957552700	102153	96.95	38800	39150	38200	50700	27300	39000	38741.15	1.64	0	-5488	40566	39782	39166	38382	37766	39475	38075	119	11700	500	27300	50	1	23719736	9263	53.35	6.52	12	0.43	732.00	5988.00	58000	20230210	-32.67	22650	20221013	72.41	58000	-32.67	20230210	27200	43.57	20230106	58000	-32.67	20230210	22650	72.41	20221013	2.95	Y	376300	500	118 억		388529	N	N	8077	N	00	N
3	20230630	151113	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	39050	50	2	0.13	3648753300	94248	89.45	38800	39100	38200	50700	27300	39000	38714.38	1.64	0	-5720	40566	39782	39166	38382	37766	39475	38075	119	11700	500	27300	50	1	23719736	9263	53.35	6.52	12	0.40	732.00	5988.00	58000	20230210	-32.67	22650	20221013	72.41	58000	-32.67	20230210	27200	43.57	20230106	58000	-32.67	20230210	22650	72.41	20221013	2.95	Y	376300	500	118 억		388529	N	N	6134	N	00	N
4	20230630	141113	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38800	-200	5	-0.51	2911470400	75324	71.49	38800	39100	38200	50700	27300	39000	38652.63	1.64	0	-9867	40566	39782	39166	38382	37766	39475	38075	119	11700	500	27300	50	1	23719736	9203	53.01	6.48	12	0.32	732.00	5988.00	58000	20230210	-33.10	22650	20221013	71.30	58000	-33.10	20230210	27200	42.65	20230106	58000	-33.10	20230210	22650	71.30	20221013	2.95	Y	376300	500	118 억		388529	N	N	6134	N	00	N
5	20230630	131111	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38550	-450	5	-1.15	2540532950	65727	62.38	38800	39100	38200	50700	27300	39000	38652.81	1.64	0	-9337	40566	39782	39166	38382	37766	39475	38075	119	11700	500	27300	50	1	23719736	9144	52.66	6.44	12	0.28	732.00	5988.00	58000	20230210	-33.53	22650	20221013	70.20	58000	-33.53	20230210	27200	41.73	20230106	58000	-33.53	20230210	22650	70.20	20221013	2.95	Y	376300	500	118 억		388529	N	N	6134	N	00	N
6	20230630	121108	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38900	-100	5	-0.26	2242187350	58035	55.08	38800	39100	38200	50700	27300	39000	38635.09	1.64	0	-8592	40566	39782	39166	38382	37766	39475	38075	119	11700	500	27300	50	1	23719736	9227	53.14	6.50	12	0.24	732.00	5988.00	58000	20230210	-32.93	22650	20221013	71.74	58000	-32.93	20230210	27200	43.01	20230106	58000	-32.93	20230210	22650	71.74	20221013	2.95	Y	376300	500	118 억		388529	N	N	6134	N	00	N
7	20230630	111100	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38950	-50	5	-0.13	1835523150	47583	45.16	38800	39100	38200	50700	27300	39000	38575.19	1.64	0	-7264	40566	39782	39166	38382	37766	39475	38075	119	11700	500	27300	50	1	23719736	9239	53.21	6.50	12	0.20	732.00	5988.00	58000	20230210	-32.84	22650	20221013	71.96	58000	-32.84	20230210	27200	43.20	20230106	58000	-32.84	20230210	22650	71.96	20221013	2.95	Y	376300	500	118 억		388529	N	N	6134	N	00	N
8	20230630	101112	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38750	-250	5	-0.64	1461568600	37936	36.00	38800	39100	38200	50700	27300	39000	38527.22	1.64	0	-6561	40566	39782	39166	38382	37766	39475	38075	119	11700	500	27300	50	1	23719736	9191	52.94	6.47	12	0.16	732.00	5988.00	58000	20230210	-33.19	22650	20221013	71.08	58000	-33.19	20230210	27200	42.46	20230106	58000	-33.19	20230210	22650	71.08	20221013	2.95	Y	376300	500	118 억		388529	N	N	6134	N	00	N
9	20230630	091112	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38550	-450	5	-1.15	422467750	10959	10.40	38800	38850	38400	50700	27300	39000	38549.84	1.64	0	-3998	40566	39782	39166	38382	37766	39475	38075	119	11700	500	27300	50	1	23719736	9144	52.66	6.44	12	0.05	732.00	5988.00	58000	20230210	-33.53	22650	20221013	70.20	58000	-33.53	20230210	27200	41.73	20230106	58000	-33.53	20230210	22650	70.20	20221013	2.95	Y	376300	500	118 억		388529	N	N	6134	N	00	N
10	20230629	161105	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	39000	100	2	0.26	4072830700	104002	59.76	39100	39950	38550	50500	27250	38900	39162.24	1.68	0	-4365	40766	39832	39266	38332	37766	39550	38050	119	11625	500	27230	50	1	23719736	9251	53.28	6.51	12	0.44	732.00	5988.00	58000	20230210	-32.76	22650	20221013	72.19	58000	-32.76	20230210	27200	43.38	20230106	58000	-32.76	20230210	22650	72.19	20221013	2.94	Y	376300	500	118 억		398468	N	N	6134	N	00	N
11	20230629	151105	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38650	-250	5	-0.64	3858353850	98478	56.59	39100	39950	38550	50500	27250	38900	39179.88	1.68	0	-2749	40766	39832	39266	38332	37766	39550	38050	119	11625	500	27230	50	1	23719736	9168	52.80	6.45	12	0.42	732.00	5988.00	58000	20230210	-33.36	22650	20221013	70.64	58000	-33.36	20230210	27200	42.10	20230106	58000	-33.36	20230210	22650	70.64	20221013	2.94	Y	376300	500	118 억		398468	N	N	14487	N	00	N
12	20230629	141104	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38650	-250	5	-0.64	3204749000	81575	46.88	39100	39950	38600	50500	27250	38900	39285.97	1.68	0	-398	40766	39832	39266	38332	37766	39550	38050	119	11625	500	27230	50	1	23719736	9168	52.80	6.45	12	0.34	732.00	5988.00	58000	20230210	-33.36	22650	20221013	70.64	58000	-33.36	20230210	27200	42.10	20230106	58000	-33.36	20230210	22650	70.64	20221013	2.94	Y	376300	500	118 억		398468	N	N	14487	N	00	N
13	20230629	131101	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38750	-150	5	-0.39	2709436900	68778	39.52	39100	39950	38600	50500	27250	38900	39394.02	1.68	0	3924	40766	39832	39266	38332	37766	39550	38050	119	11625	500	27230	50	1	23719736	9191	52.94	6.47	12	0.29	732.00	5988.00	58000	20230210	-33.19	22650	20221013	71.08	58000	-33.19	20230210	27200	42.46	20230106	58000	-33.19	20230210	22650	71.08	20221013	2.94	Y	376300	500	118 억		398468	N	N	14487	N	00	N
14	20230629	121106	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38800	-100	5	-0.26	2475243050	62742	36.05	39100	39950	38600	50500	27250	38900	39451.22	1.68	0	6532	40766	39832	39266	38332	37766	39550	38050	119	11625	500	27230	50	1	23719736	9203	53.01	6.48	12	0.26	732.00	5988.00	58000	20230210	-33.10	22650	20221013	71.30	58000	-33.10	20230210	27200	42.65	20230106	58000	-33.10	20230210	22650	71.30	20221013	2.94	Y	376300	500	118 억		398468	N	N	14487	N	00	N
15	20230629	111107	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38900	0	3	0.00	2109639750	53330	30.65	39100	39950	38600	50500	27250	38900	39558.34	1.68	0	9522	40766	39832	39266	38332	37766	39550	38050	119	11625	500	27230	50	1	23719736	9227	53.14	6.50	12	0.22	732.00	5988.00	58000	20230210	-32.93	22650	20221013	71.74	58000	-32.93	20230210	27200	43.01	20230106	58000	-32.93	20230210	22650	71.74	20221013	2.94	Y	376300	500	118 억		398468	N	N	14487	N	00	N
16	20230629	101110	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	39450	550	2	1.41	1575113450	39697	22.81	39100	39950	39100	50500	27250	38900	39678.60	1.68	0	9392	40766	39832	39266	38332	37766	39550	38050	119	11625	500	27230	50	1	23719736	9357	53.89	6.59	12	0.17	732.00	5988.00	58000	20230210	-31.98	22650	20221013	74.17	58000	-31.98	20230210	27200	45.04	20230106	58000	-31.98	20230210	22650	74.17	20221013	2.94	Y	376300	500	118 억		398468	N	N	14487	N	00	N
17	20230629	090959	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	39650	750	2	1.93	258053500	6525	3.75	39100	39650	39100	50500	27250	38900	39549.42	1.68	0	-987	40766	39832	39266	38332	37766	39550	38050	119	11625	500	27230	50	1	23719736	9405	54.17	6.62	12	0.03	732.00	5988.00	58000	20230210	-31.64	22650	20221013	75.06	58000	-31.64	20230210	27200	45.77	20230106	58000	-31.64	20230210	22650	75.06	20221013	2.94	Y	376300	500	118 억		398468	N	N	14487	N	00	N
18	20230628	161050	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38900	550	2	1.43	6823693050	173439	187.71	39100	40200	38700	49850	26850	38350	39343.95	1.72	0	267	39516	38932	38516	37932	37516	38725	37725	119	11500	500	26840	50	1	23719736	9227	53.14	6.50	12	0.73	732.00	5988.00	58000	20230210	-32.93	22650	20221013	71.74	58000	-32.93	20230210	27200	43.01	20230106	58000	-32.93	20230210	22650	71.74	20221013	2.98	Y	376300	500	118 억		408550	N	N	14487	N	00	N
19	20230628	151058	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38800	450	2	1.17	6594548650	167537	181.32	39100	40200	38700	49850	26850	38350	39361.74	1.72	0	-206	39516	38932	38516	37932	37516	38725	37725	119	11500	500	26840	50	1	23719736	9203	53.01	6.48	12	0.71	732.00	5988.00	58000	20230210	-33.10	22650	20221013	71.30	58000	-33.10	20230210	27200	42.65	20230106	58000	-33.10	20230210	22650	71.30	20221013	2.98	Y	376300	500	118 억		408550	N	N	7083	N	00	N
20	20230628	141057	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38900	550	2	1.43	5900282350	149670	161.98	39100	40200	38700	49850	26850	38350	39421.94	1.72	0	2544	39516	38932	38516	37932	37516	38725	37725	119	11500	500	26840	50	1	23719736	9227	53.14	6.50	12	0.63	732.00	5988.00	58000	20230210	-32.93	22650	20221013	71.74	58000	-32.93	20230210	27200	43.01	20230106	58000	-32.93	20230210	22650	71.74	20221013	2.98	Y	376300	500	118 억		408550	N	N	7083	N	00	N
21	20230628	131058	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	39050	700	2	1.83	5259480200	133293	144.26	39100	40200	38700	49850	26850	38350	39458.04	1.72	0	4221	39516	38932	38516	37932	37516	38725	37725	119	11500	500	26840	50	1	23719736	9263	53.35	6.52	12	0.56	732.00	5988.00	58000	20230210	-32.67	22650	20221013	72.41	58000	-32.67	20230210	27200	43.57	20230106	58000	-32.67	20230210	22650	72.41	20221013	2.98	Y	376300	500	118 억		408550	N	N	7083	N	00	N
22	20230628	121110	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	39200	850	2	2.22	4706294150	119148	128.95	39100	40200	38700	49850	26850	38350	39499.56	1.72	0	7436	39516	38932	38516	37932	37516	38725	37725	119	11500	500	26840	50	1	23719736	9298	53.55	6.55	12	0.50	732.00	5988.00	58000	20230210	-32.41	22650	20221013	73.07	58000	-32.41	20230210	27200	44.12	20230106	58000	-32.41	20230210	22650	73.07	20221013	2.98	Y	376300	500	118 억		408550	N	N	7083	N	00	N
23	20230628	111106	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38950	600	2	1.56	4341767300	109831	118.87	39100	40200	38700	49850	26850	38350	39531.35	1.72	0	10944	39516	38932	38516	37932	37516	38725	37725	119	11500	500	26840	50	1	23719736	9239	53.21	6.50	12	0.46	732.00	5988.00	58000	20230210	-32.84	22650	20221013	71.96	58000	-32.84	20230210	27200	43.20	20230106	58000	-32.84	20230210	22650	71.96	20221013	2.98	Y	376300	500	118 억		408550	N	N	7083	N	00	N
24	20230628	101106	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	39500	1150	2	3.00	3499973550	88325	95.59	39100	40200	38700	49850	26850	38350	39626.08	1.72	0	20022	39516	38932	38516	37932	37516	38725	37725	119	11500	500	26840	50	1	23719736	9369	53.96	6.60	12	0.37	732.00	5988.00	58000	20230210	-31.90	22650	20221013	74.39	58000	-31.90	20230210	27200	45.22	20230106	58000	-31.90	20230210	22650	74.39	20221013	2.98	Y	376300	500	118 억		408550	N	N	7083	N	00	N
25	20230628	091100	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	39050	700	2	1.83	1115392550	28405	30.74	39100	39600	38700	49850	26850	38350	39267.47	1.72	0	-312	39516	38932	38516	37932	37516	38725	37725	119	11500	500	26840	50	1	23719736	9263	53.35	6.52	12	0.12	732.00	5988.00	58000	20230210	-32.67	22650	20221013	72.41	58000	-32.67	20230210	27200	43.57	20230106	58000	-32.67	20230210	22650	72.41	20221013	2.98	Y	376300	500	118 억		408550	N	N	7083	N	00	N
26	20230627	161100	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38350	-750	5	-1.92	3527755500	91676	99.79	39000	39100	38100	50800	27400	39100	38480.99	1.77	0	-18664	40600	39850	38900	38150	37200	40225	38525	119	11700	500	27370	50	1	23719736	9097	52.39	6.40	12	0.39	732.00	5988.00	58000	20230210	-33.88	22650	20221013	69.32	58000	-33.88	20230210	27200	40.99	20230106	58000	-33.88	20230210	22650	69.32	20221013	2.95	Y	376300	500	118 억		420070	N	N	7083	N	00	N
27	20230627	151111	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38300	-800	5	-2.05	3310717750	86018	93.63	39000	39100	38100	50800	27400	39100	38488.66	1.77	0	-18014	40600	39850	38900	38150	37200	40225	38525	119	11700	500	27370	50	1	23719736	9085	52.32	6.40	12	0.36	732.00	5988.00	58000	20230210	-33.97	22650	20221013	69.09	58000	-33.97	20230210	27200	40.81	20230106	58000	-33.97	20230210	22650	69.09	20221013	2.95	Y	376300	500	118 억		420070	N	N	6075	N	00	N
28	20230627	141118	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38450	-650	5	-1.66	2969735750	77131	83.96	39000	39100	38100	50800	27400	39100	38502.49	1.77	0	-18280	40600	39850	38900	38150	37200	40225	38525	119	11700	500	27370	50	1	23719736	9120	52.53	6.42	12	0.33	732.00	5988.00	58000	20230210	-33.71	22650	20221013	69.76	58000	-33.71	20230210	27200	41.36	20230106	58000	-33.71	20230210	22650	69.76	20221013	2.95	Y	376300	500	118 억		420070	N	N	6075	N	00	N
29	20230627	121117	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38350	-750	5	-1.92	2335331900	60601	65.97	39000	39100	38100	50800	27400	39100	38536.19	1.77	0	-20906	40600	39850	38900	38150	37200	40225	38525	119	11700	500	27370	50	1	23719736	9097	52.39	6.40	12	0.26	732.00	5988.00	58000	20230210	-33.88	22650	20221013	69.32	58000	-33.88	20230210	27200	40.99	20230106	58000	-33.88	20230210	22650	69.32	20221013	2.95	Y	376300	500	118 억		420070	N	N	6075	N	00	N
30	20230627	111127	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38500	-600	5	-1.53	1973994650	51187	55.72	39000	39100	38100	50800	27400	39100	38564.37	1.77	0	-20980	40600	39850	38900	38150	37200	40225	38525	119	11700	500	27370	50	1	23719736	9132	52.60	6.43	12	0.22	732.00	5988.00	58000	20230210	-33.62	22650	20221013	69.98	58000	-33.62	20230210	27200	41.54	20230106	58000	-33.62	20230210	22650	69.98	20221013	2.95	Y	376300	500	118 억		420070	N	N	6075	N	00	N
31	20230627	101054	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38700	-400	5	-1.02	1234193900	32004	34.84	39000	39100	38100	50800	27400	39100	38563.74	1.77	0	-16816	40600	39850	38900	38150	37200	40225	38525	119	11700	500	27370	50	1	23719736	9180	52.87	6.46	12	0.13	732.00	5988.00	58000	20230210	-33.28	22650	20221013	70.86	58000	-33.28	20230210	27200	42.28	20230106	58000	-33.28	20230210	22650	70.86	20221013	2.95	Y	376300	500	118 억		420070	N	N	6075	N	00	N
32	20230627	091059	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38650	-450	5	-1.15	205051800	5284	5.75	39000	39100	38550	50800	27400	39100	38806.17	1.77	0	-2394	40600	39850	38900	38150	37200	40225	38525	119	11700	500	27370	50	1	23719736	9168	52.80	6.45	12	0.02	732.00	5988.00	58000	20230210	-33.36	22650	20221013	70.64	58000	-33.36	20230210	27200	42.10	20230106	58000	-33.36	20230210	22650	70.64	20221013	2.95	Y	376300	500	118 억		420070	N	N	6075	N	00	N
33	20230626	161059	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	39100	800	2	2.09	3566185800	91286	96.60	38300	39650	37950	49750	26850	38300	39066.55	1.72	0	11794	40200	39250	38750	37800	37300	39000	37550	119	11450	500	26810	50	1	23719736	9274	53.42	6.53	12	0.38	732.00	5988.00	58000	20230210	-32.59	22650	20221013	72.63	58000	-32.59	20230210	27200	43.75	20230106	58000	-32.59	20230210	22650	72.63	20221013	2.97	Y	376300	500	118 억		408893	N	N	6075	N	00	N
34	20230626	151105	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	39200	900	2	2.35	3322726750	85064	90.01	38300	39650	37950	49750	26850	38300	39062.00	1.72	0	11084	40200	39250	38750	37800	37300	39000	37550	119	11450	500	26810	50	1	23719736	9298	53.55	6.55	12	0.36	732.00	5988.00	58000	20230210	-32.41	22650	20221013	73.07	58000	-32.41	20230210	27200	44.12	20230106	58000	-32.41	20230210	22650	73.07	20221013	2.97	Y	376300	500	118 억		408893	N	N	12950	N	00	N
35	20230626	141103	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	39250	950	2	2.48	3043165450	77931	82.47	38300	39650	37950	49750	26850	38300	39050.03	1.72	0	12175	40200	39250	38750	37800	37300	39000	37550	119	11450	500	26810	50	1	23719736	9310	53.62	6.55	12	0.33	732.00	5988.00	58000	20230210	-32.33	22650	20221013	73.29	58000	-32.33	20230210	27200	44.30	20230106	58000	-32.33	20230210	22650	73.29	20221013	2.97	Y	376300	500	118 억		408893	N	N	12950	N	00	N
36	20230626	121100	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	39000	700	2	1.83	1654068550	42657	45.14	38300	39250	37950	49750	26850	38300	38776.65	1.72	0	3140	40200	39250	38750	37800	37300	39000	37550	119	11450	500	26810	50	1	23719736	9251	53.28	6.51	12	0.18	732.00	5988.00	58000	20230210	-32.76	22650	20221013	72.19	58000	-32.76	20230210	27200	43.38	20230106	58000	-32.76	20230210	22650	72.19	20221013	2.97	Y	376300	500	118 억		408893	N	N	12950	N	00	N
37	20230626	111059	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	39100	800	2	2.09	1513699600	39055	41.33	38300	39250	37950	49750	26850	38300	38758.82	1.72	0	2951	40200	39250	38750	37800	37300	39000	37550	119	11450	500	26810	50	1	23719736	9274	53.42	6.53	12	0.16	732.00	5988.00	58000	20230210	-32.59	22650	20221013	72.63	58000	-32.59	20230210	27200	43.75	20230106	58000	-32.59	20230210	22650	72.63	20221013	2.97	Y	376300	500	118 억		408893	N	N	12950	N	00	N
38	20230626	101056	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	39100	800	2	2.09	929178700	24064	25.46	38300	39250	37950	49750	26850	38300	38613.55	1.72	0	-2344	40200	39250	38750	37800	37300	39000	37550	119	11450	500	26810	50	1	23719736	9274	53.42	6.53	12	0.10	732.00	5988.00	58000	20230210	-32.59	22650	20221013	72.63	58000	-32.59	20230210	27200	43.75	20230106	58000	-32.59	20230210	22650	72.63	20221013	2.97	Y	376300	500	118 억		408893	N	N	12950	N	00	N
39	20230626	091102	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38000	-300	5	-0.78	205363050	5391	5.70	38300	38350	38000	49750	26850	38300	38091.48	1.72	0	-2407	40200	39250	38750	37800	37300	39000	37550	119	11450	500	26810	50	1	23719736	9013	51.91	6.35	12	0.02	732.00	5988.00	58000	20230210	-34.48	22650	20221013	67.77	58000	-34.48	20230210	27200	39.71	20230106	58000	-34.48	20230210	22650	67.77	20221013	2.97	Y	376300	500	118 억		408893	N	N	12950	N	00	N
40	20230623	191011	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38300	-600	5	-1.54	3651213150	94500	68.59	39700	39700	38250	50500	27250	38900	38645.71	1.72	-14328	-17848	41200	40050	39250	38100	37300	39650	37700	119	11625	500	27230	50	1	23719736	9085	52.32	6.40	12	0.40	732.00	5988.00	58000	20230210	-33.97	22650	20221013	69.09	58000	-33.97	20230210	27200	40.81	20230106	58000	-33.97	20230210	22650	69.09	20221013	3.04	Y	376300	500	118 억		408893	N	N	12950	N	00	N
41	20230623	140854	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38300	-600	5	-1.54	2967063350	76651	55.64	39700	39700	38250	50500	27250	38900	38708.71	1.79	180	-18016	41200	40050	39250	38100	37300	39650	37700	119	11625	500	27230	50	1	23719736	9085	52.32	6.40	12	0.32	732.00	5988.00	58000	20230210	-33.97	22650	20221013	69.09	58000	-33.97	20230210	27200	40.81	20230106	58000	-33.97	20230210	22650	69.09	20221013	3.04	Y	376300	500	118 억		423401	N	N	16098	N	00	N
42	20230622	160356	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38900	0	3	0.00	5361536550	136003	72.85	39200	40400	38450	50500	27250	38900	39423.27	1.76	0	5143	42166	40532	39616	37982	37066	40075	37525	119	11625	500	27230	50	1	23719736	9227	53.14	6.50	12	0.57	732.00	5988.00	58000	20230210	-32.93	22650	20221013	71.74	58000	-32.93	20230210	27200	43.01	20230106	58000	-32.93	20230210	22650	71.74	20221013	3.10	Y	376300	500	118 억		416707	N	N	16098	N	00	N
43	20230622	150338	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38950	50	2	0.13	4531248900	114651	61.41	39200	40400	38450	50500	27250	38900	39522.77	1.76	0	-5695	42166	40532	39616	37982	37066	40075	37525	119	11625	500	27230	50	1	23719736	9239	53.21	6.50	12	0.48	732.00	5988.00	58000	20230210	-32.84	22650	20221013	71.96	58000	-32.84	20230210	27200	43.20	20230106	58000	-32.84	20230210	22650	71.96	20221013	3.10	Y	376300	500	118 억		416707	N	N	18423	N	00	N
44	20230622	140845	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	39700	800	2	2.06	3463095400	87405	46.82	39200	40400	38450	50500	27250	38900	39622.27	1.76	0	-8126	42166	40532	39616	37982	37066	40075	37525	119	11625	500	27230	50	1	23719736	9417	54.23	6.63	12	0.37	732.00	5988.00	58000	20230210	-31.55	22650	20221013	75.28	58000	-31.55	20230210	27200	45.96	20230106	58000	-31.55	20230210	22650	75.28	20221013	3.10	Y	376300	500	118 억		416707	N	N	18423	N	00	N
45	20230622	130734	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	39650	750	2	1.93	3083123050	77827	41.69	39200	40400	38450	50500	27250	38900	39616.21	1.76	0	-6155	42166	40532	39616	37982	37066	40075	37525	119	11625	500	27230	50	1	23719736	9405	54.17	6.62	12	0.33	732.00	5988.00	58000	20230210	-31.64	22650	20221013	75.06	58000	-31.64	20230210	27200	45.77	20230106	58000	-31.64	20230210	22650	75.06	20221013	3.10	Y	376300	500	118 억		416707	N	N	18423	N	00	N
46	20230622	120519	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	39850	950	2	2.44	2853853700	72045	38.59	39200	40400	38450	50500	27250	38900	39613.32	1.76	0	-6321	42166	40532	39616	37982	37066	40075	37525	119	11625	500	27230	50	1	23719736	9452	54.44	6.65	12	0.30	732.00	5988.00	58000	20230210	-31.29	22650	20221013	75.94	58000	-31.29	20230210	27200	46.51	20230106	58000	-31.29	20230210	22650	75.94	20221013	3.10	Y	376300	500	118 억		416707	N	N	18423	N	00	N
47	20230622	110726	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	40350	1450	2	3.73	2379722200	60199	32.24	39200	40400	38450	50500	27250	38900	39532.22	1.76	0	-5991	42166	40532	39616	37982	37066	40075	37525	119	11625	500	27230	50	1	23719736	9571	55.12	6.74	12	0.25	732.00	5988.00	58000	20230210	-30.43	22650	20221013	78.15	58000	-30.43	20230210	27200	48.35	20230106	58000	-30.43	20230210	22650	78.15	20221013	3.10	Y	376300	500	118 억		416707	N	N	18423	N	00	N
48	20230622	100519	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	39800	900	2	2.31	1317763450	33564	17.98	39200	40050	38450	50500	27250	38900	39262.54	1.76	0	-11156	42166	40532	39616	37982	37066	40075	37525	119	11625	500	27230	50	1	23719736	9440	54.37	6.65	12	0.14	732.00	5988.00	58000	20230210	-31.38	22650	20221013	75.72	58000	-31.38	20230210	27200	46.32	20230106	58000	-31.38	20230210	22650	75.72	20221013	3.10	Y	376300	500	118 억		416707	N	N	18423	N	00	N
49	20230622	090405	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38450	-450	5	-1.16	249467250	6409	3.43	39200	39300	38450	50500	27250	38900	38925.00	1.76	0	-1835	42166	40532	39616	37982	37066	40075	37525	119	11625	500	27230	50	1	23719736	9120	52.53	6.42	12	0.03	732.00	5988.00	58000	20230210	-33.71	22650	20221013	69.76	58000	-33.71	20230210	27200	41.36	20230106	58000	-33.71	20230210	22650	69.76	20221013	3.10	Y	376300	500	118 억		416707	N	N	18423	N	00	N
50	20230621	160235	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38900	-1750	5	-4.31	7376340300	185200	41.82	40650	41250	38700	52800	28500	40650	39830.15	1.82	225	-21907	43916	42282	40866	39232	37816	43100	40050	119	12150	500	28450	50	1	23719736	9227	53.14	6.50	12	0.78	732.00	5988.00	58000	20230210	-32.93	22650	20221013	71.74	58000	-32.93	20230210	27200	43.01	20230106	58000	-32.93	20230210	22650	71.74	20221013	3.08	Y	376300	500	118 억		431597	N	N	18423	N	00	N
51	20230621	150117	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	39300	-1350	5	-3.32	6525105850	163358	36.89	40650	41250	38950	52800	28500	40650	39943.60	1.82	225	-19092	43916	42282	40866	39232	37816	43100	40050	119	12150	500	28450	50	1	23719736	9322	53.69	6.56	12	0.69	732.00	5988.00	58000	20230210	-32.24	22650	20221013	73.51	58000	-32.24	20230210	27200	44.49	20230106	58000	-32.24	20230210	22650	73.51	20221013	3.08	Y	376300	500	118 억		431597	N	N	30303	N	00	N
52	20230621	140520	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	39650	-1000	5	-2.46	4821874750	119923	27.08	40650	41250	39550	52800	28500	40650	40208.09	1.82	225	-27901	43916	42282	40866	39232	37816	43100	40050	119	12150	500	28450	50	1	23719736	9405	54.17	6.62	12	0.51	732.00	5988.00	58000	20230210	-31.64	22650	20221013	75.06	58000	-31.64	20230210	27200	45.77	20230106	58000	-31.64	20230210	22650	75.06	20221013	3.08	Y	376300	500	118 억		431597	N	N	30303	N	00	N
53	20230621	131033	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	39950	-700	5	-1.72	3558337150	88157	19.91	40650	41250	39850	52800	28500	40650	40363.64	1.82	225	-25656	43916	42282	40866	39232	37816	43100	40050	119	12150	500	28450	50	1	23719736	9476	54.58	6.67	12	0.37	732.00	5988.00	58000	20230210	-31.12	22650	20221013	76.38	58000	-31.12	20230210	27200	46.88	20230106	58000	-31.12	20230210	22650	76.38	20221013	3.08	Y	376300	500	118 억		431597	N	N	30303	N	00	N
54	20230621	120719	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	40150	-500	5	-1.23	3260624000	80731	18.23	40650	41250	39850	52800	28500	40650	40388.75	1.82	225	-23563	43916	42282	40866	39232	37816	43100	40050	119	12150	500	28450	50	1	23719736	9523	54.85	6.71	12	0.34	732.00	5988.00	58000	20230210	-30.78	22650	20221013	77.26	58000	-30.78	20230210	27200	47.61	20230106	58000	-30.78	20230210	22650	77.26	20221013	3.08	Y	376300	500	118 억		431597	N	N	30303	N	00	N
55	20230621	110954	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	40400	-250	5	-0.62	2925166250	72391	16.35	40650	41250	39850	52800	28500	40650	40407.87	1.82	225	-21847	43916	42282	40866	39232	37816	43100	40050	119	12150	500	28450	50	1	23719736	9583	55.19	6.75	12	0.31	732.00	5988.00	58000	20230210	-30.34	22650	20221013	78.37	58000	-30.34	20230210	27200	48.53	20230106	58000	-30.34	20230210	22650	78.37	20221013	3.08	Y	376300	500	118 억		431597	N	N	30303	N	00	N
56	20230621	101003	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	40050	-600	5	-1.48	1965857600	48415	10.93	40650	41250	40050	52800	28500	40650	40604.31	1.82	225	-16406	43916	42282	40866	39232	37816	43100	40050	119	12150	500	28450	50	1	23719736	9500	54.71	6.69	12	0.20	732.00	5988.00	58000	20230210	-30.95	22650	20221013	76.82	58000	-30.95	20230210	27200	47.24	20230106	58000	-30.95	20230210	22650	76.82	20221013	3.08	Y	376300	500	118 억		431597	N	N	30303	N	00	N
57	20230621	090912	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	41050	400	2	0.98	338960400	8295	1.87	40650	41250	40650	52800	28500	40650	40863.22	1.82	225	140	43916	42282	40866	39232	37816	43100	40050	119	12150	500	28450	50	1	23719736	9737	56.08	6.86	12	0.03	732.00	5988.00	58000	20230210	-29.22	22650	20221013	81.24	58000	-29.22	20230210	27200	50.92	20230106	58000	-29.22	20230210	22650	81.24	20221013	3.08	Y	376300	500	118 억		431597	N	N	30303	N	00	N
58	20230620	160705	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	40650	-50	5	-0.12	18245586200	439526	164.72	40600	42500	39450	52900	28500	40700	41512.88	1.93	360	-29634	42466	41582	39866	38982	37266	42025	39425	119	12200	500	28490	50	1	23719736	9642	55.53	6.79	12	1.85	732.00	5988.00	58000	20230210	-29.91	22650	20221013	79.47	58000	-29.91	20230210	27200	49.45	20230106	58000	-29.91	20230210	22650	79.47	20221013	3.09	Y	376300	500	118 억		456947	N	N	30303	N	00	N
59	20230620	151014	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	40650	-50	5	-0.12	17538087650	422108	158.19	40600	42500	39450	52900	28500	40700	41548.82	1.93	360	-31646	42466	41582	39866	38982	37266	42025	39425	119	12200	500	28490	50	1	23719736	9642	55.53	6.79	12	1.78	732.00	5988.00	58000	20230210	-29.91	22650	20221013	79.47	58000	-29.91	20230210	27200	49.45	20230106	58000	-29.91	20230210	22650	79.47	20221013	3.09	Y	376300	500	118 억		456947	N	N	16533	N	00	N
60	20230620	140231	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	41500	800	2	1.97	15363713250	369081	138.32	40600	42500	39450	52900	28500	40700	41626.94	1.93	360	-28417	42466	41582	39866	38982	37266	42025	39425	119	12200	500	28490	50	1	23719736	9844	56.69	6.93	12	1.56	732.00	5988.00	58000	20230210	-28.45	22650	20221013	83.22	58000	-28.45	20230210	27200	52.57	20230106	58000	-28.45	20230210	22650	83.22	20221013	3.09	Y	376300	500	118 억		456947	N	N	16533	N	00	N
61	20230620	130812	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	41650	950	2	2.33	14644425950	351783	131.84	40600	42500	39450	52900	28500	40700	41629.15	1.93	360	-19426	42466	41582	39866	38982	37266	42025	39425	119	12200	500	28490	50	1	23719736	9879	56.90	6.96	12	1.48	732.00	5988.00	58000	20230210	-28.19	22650	20221013	83.89	58000	-28.19	20230210	27200	53.12	20230106	58000	-28.19	20230210	22650	83.89	20221013	3.09	Y	376300	500	118 억		456947	N	N	16533	N	00	N
62	20230620	120844	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	41850	1150	2	2.83	13804157550	331625	124.28	40600	42500	39450	52900	28500	40700	41625.80	1.93	360	-15774	42466	41582	39866	38982	37266	42025	39425	119	12200	500	28490	50	1	23719736	9927	57.17	6.99	12	1.40	732.00	5988.00	58000	20230210	-27.84	22650	20221013	84.77	58000	-27.84	20230210	27200	53.86	20230106	58000	-27.84	20230210	22650	84.77	20221013	3.09	Y	376300	500	118 억		456947	N	N	16533	N	00	N
63	20230620	110333	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	42100	1400	2	3.44	12641360650	303806	113.86	40600	42500	39450	52900	28500	40700	41609.98	1.93	360	-12040	42466	41582	39866	38982	37266	42025	39425	119	12200	500	28490	50	1	23719736	9986	57.51	7.03	12	1.28	732.00	5988.00	58000	20230210	-27.41	22650	20221013	85.87	58000	-27.41	20230210	27200	54.78	20230106	58000	-27.41	20230210	22650	85.87	20221013	3.09	Y	376300	500	118 억		456947	N	N	16533	N	00	N
64	20230620	100338	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	42300	1600	2	3.93	9102361050	219565	82.29	40600	42500	39450	52900	28500	40700	41456.34	1.93	360	10196	42466	41582	39866	38982	37266	42025	39425	119	12200	500	28490	50	1	23719736	10033	57.79	7.06	12	0.93	732.00	5988.00	58000	20230210	-27.07	22650	20221013	86.75	58000	-27.07	20230210	27200	55.51	20230106	58000	-27.07	20230210	22650	86.75	20221013	3.09	Y	376300	500	118 억		456947	N	N	16533	N	00	N
65	20230620	090927	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	39800	-900	5	-2.21	909253450	22835	8.56	40600	40650	39450	52900	28500	40700	39818.41	1.93	360	-6364	42466	41582	39866	38982	37266	42025	39425	119	12200	500	28490	50	1	23719736	9440	54.37	6.65	12	0.10	732.00	5988.00	58000	20230210	-31.38	22650	20221013	75.72	58000	-31.38	20230210	27200	46.32	20230106	58000	-31.38	20230210	22650	75.72	20221013	3.09	Y	376300	500	118 억		456947	N	N	16533	N	00	N
66	20230619	160854	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	40700	1900	2	4.90	10531889850	264455	214.03	39300	40750	38150	50400	27200	38800	39822.07	1.72	225	47359	40933	39866	38433	37366	35933	40400	37900	119	11600	500	27160	50	1	23719736	9654	55.60	6.80	12	1.11	732.00	5988.00	58000	20230210	-29.83	22650	20221013	79.69	58000	-29.83	20230210	27200	49.63	20230106	58000	-29.83	20230210	22650	79.69	20221013	3.06	Y	376300	500	118 억		408948	N	N	16533	N	00	N
67	20230619	150507	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	40600	1800	2	4.64	8841097300	222833	180.35	39300	40750	38150	50400	27200	38800	39675.89	1.72	225	40876	40933	39866	38433	37366	35933	40400	37900	119	11600	500	27160	50	1	23719736	9630	55.46	6.78	12	0.94	732.00	5988.00	58000	20230210	-30.00	22650	20221013	79.25	58000	-30.00	20230210	27200	49.26	20230106	58000	-30.00	20230210	22650	79.25	20221013	3.06	Y	376300	500	118 억		408948	N	N	16322	N	00	N
68	20230619	140854	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	39100	300	2	0.77	3207150650	82823	67.03	39300	39500	38150	50400	27200	38800	38722.95	1.72	225	891	40933	39866	38433	37366	35933	40400	37900	119	11600	500	27160	50	1	23719736	9274	53.42	6.53	12	0.35	732.00	5988.00	58000	20230210	-32.59	22650	20221013	72.63	58000	-32.59	20230210	27200	43.75	20230106	58000	-32.59	20230210	22650	72.63	20221013	3.06	Y	376300	500	118 억		408948	N	N	16322	N	00	N
69	20230619	130122	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38650	-150	5	-0.39	2616889300	67682	54.78	39300	39500	38150	50400	27200	38800	38664.48	1.72	225	-839	40933	39866	38433	37366	35933	40400	37900	119	11600	500	27160	50	1	23719736	9168	52.80	6.45	12	0.29	732.00	5988.00	58000	20230210	-33.36	22650	20221013	70.64	58000	-33.36	20230210	27200	42.10	20230106	58000	-33.36	20230210	22650	70.64	20221013	3.06	Y	376300	500	118 억		408948	N	N	16322	N	00	N
70	20230619	120910	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38400	-400	5	-1.03	2384128850	61656	49.90	39300	39500	38150	50400	27200	38800	38668.24	1.72	225	-2811	40933	39866	38433	37366	35933	40400	37900	119	11600	500	27160	50	1	23719736	9108	52.46	6.41	12	0.26	732.00	5988.00	58000	20230210	-33.79	22650	20221013	69.54	58000	-33.79	20230210	27200	41.18	20230106	58000	-33.79	20230210	22650	69.54	20221013	3.06	Y	376300	500	118 억		408948	N	N	16322	N	00	N
71	20230619	110938	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38200	-600	5	-1.55	2147439750	55488	44.91	39300	39500	38150	50400	27200	38800	38700.98	1.72	225	-2875	40933	39866	38433	37366	35933	40400	37900	119	11600	500	27160	50	1	23719736	9061	52.19	6.38	12	0.23	732.00	5988.00	58000	20230210	-34.14	22650	20221013	68.65	58000	-34.14	20230210	27200	40.44	20230106	58000	-34.14	20230210	22650	68.65	20221013	3.06	Y	376300	500	118 억		408948	N	N	16322	N	00	N
72	20230619	100156	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38550	-250	5	-0.64	1365545200	35093	28.40	39300	39500	38350	50400	27200	38800	38912.18	1.72	225	-1122	40933	39866	38433	37366	35933	40400	37900	119	11600	500	27160	50	1	23719736	9144	52.66	6.44	12	0.15	732.00	5988.00	58000	20230210	-33.53	22650	20221013	70.20	58000	-33.53	20230210	27200	41.73	20230106	58000	-33.53	20230210	22650	70.20	20221013	3.06	Y	376300	500	118 억		408948	N	N	16322	N	00	N
73	20230619	090948	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	39050	250	2	0.64	410374800	10468	8.47	39300	39500	39000	50400	27200	38800	39202.79	1.72	225	343	40933	39866	38433	37366	35933	40400	37900	119	11600	500	27160	50	1	23719736	9263	53.35	6.52	12	0.04	732.00	5988.00	58000	20230210	-32.67	22650	20221013	72.41	58000	-32.67	20230210	27200	43.57	20230106	58000	-32.67	20230210	22650	72.41	20221013	3.06	Y	376300	500	118 억		408948	N	N	16322	N	00	N
74	20230616	160657	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38800	200	2	0.52	4779646150	123045	71.47	38750	39500	37000	50100	27050	38600	38844.78	1.72	0	-5428	41066	39832	39016	37782	36966	39425	37375	119	11525	500	27020	50	1	23719736	9203	53.01	6.48	12	0.52	732.00	5988.00	58000	20230210	-33.10	22650	20221013	71.30	58000	-33.10	20230210	27200	42.65	20230106	58000	-33.10	20230210	22650	71.30	20221013	3.14	Y	376300	500	118 억		406896	N	N	16322	N	00	N
75	20230616	151004	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38900	300	2	0.78	4560894100	117412	68.20	38750	39500	37000	50100	27050	38600	38845.21	1.72	0	-5837	41066	39832	39016	37782	36966	39425	37375	119	11525	500	27020	50	1	23719736	9227	53.14	6.50	12	0.49	732.00	5988.00	58000	20230210	-32.93	22650	20221013	71.74	58000	-32.93	20230210	27200	43.01	20230106	58000	-32.93	20230210	22650	71.74	20221013	3.14	Y	376300	500	118 억		406896	N	N	25321	N	00	N
76	20230616	140302	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38800	200	2	0.52	3779350750	97288	56.51	38750	39500	37000	50100	27050	38600	38847.04	1.72	0	-5000	41066	39832	39016	37782	36966	39425	37375	119	11525	500	27020	50	1	23719736	9203	53.01	6.48	12	0.41	732.00	5988.00	58000	20230210	-33.10	22650	20221013	71.30	58000	-33.10	20230210	27200	42.65	20230106	58000	-33.10	20230210	22650	71.30	20221013	3.14	Y	376300	500	118 억		406896	N	N	25321	N	00	N
77	20230616	130420	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38750	150	2	0.39	3298157550	84860	49.29	38750	39500	37000	50100	27050	38600	38865.87	1.72	0	514	41066	39832	39016	37782	36966	39425	37375	119	11525	500	27020	50	1	23719736	9191	52.94	6.47	12	0.36	732.00	5988.00	58000	20230210	-33.19	22650	20221013	71.08	58000	-33.19	20230210	27200	42.46	20230106	58000	-33.19	20230210	22650	71.08	20221013	3.14	Y	376300	500	118 억		406896	N	N	25321	N	00	N
78	20230616	120958	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38800	200	2	0.52	3012422400	77483	45.01	38750	39500	37000	50100	27050	38600	38878.49	1.72	0	3277	41066	39832	39016	37782	36966	39425	37375	119	11525	500	27020	50	1	23719736	9203	53.01	6.48	12	0.33	732.00	5988.00	58000	20230210	-33.10	22650	20221013	71.30	58000	-33.10	20230210	27200	42.65	20230106	58000	-33.10	20230210	22650	71.30	20221013	3.14	Y	376300	500	118 억		406896	N	N	25321	N	00	N
79	20230616	110503	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38750	150	2	0.39	2675815700	68785	39.95	38750	39500	37000	50100	27050	38600	38901.15	1.72	0	5062	41066	39832	39016	37782	36966	39425	37375	119	11525	500	27020	50	1	23719736	9191	52.94	6.47	12	0.29	732.00	5988.00	58000	20230210	-33.19	22650	20221013	71.08	58000	-33.19	20230210	27200	42.46	20230106	58000	-33.19	20230210	22650	71.08	20221013	3.14	Y	376300	500	118 억		406896	N	N	25321	N	00	N
80	20230616	100151	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	39200	600	2	1.55	1498656650	38262	22.22	38750	39500	38300	50100	27050	38600	39168.28	1.72	0	7339	41066	39832	39016	37782	36966	39425	37375	119	11525	500	27020	50	1	23719736	9298	53.55	6.55	12	0.16	732.00	5988.00	58000	20230210	-32.41	22650	20221013	73.07	58000	-32.41	20230210	27200	44.12	20230106	58000	-32.41	20230210	22650	73.07	20221013	3.14	Y	376300	500	118 억		406896	N	N	25321	N	00	N
81	20230616	090438	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38600	0	3	0.00	139769700	3596	2.09	38750	39100	38600	50100	27050	38600	38868.10	1.72	0	-619	41066	39832	39016	37782	36966	39425	37375	119	11525	500	27020	50	1	23719736	9156	52.73	6.45	12	0.02	732.00	5988.00	58000	20230210	-33.45	22650	20221013	70.42	58000	-33.45	20230210	27200	41.91	20230106	58000	-33.45	20230210	22650	70.42	20221013	3.14	Y	376300	500	118 억		406896	N	N	25321	N	00	N
82	20230615	150333	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38600	-600	5	-1.53	6386709150	163239	67.80	39450	40250	38200	50900	27450	39200	39124.90	1.74	0	-8684	40366	39782	39066	38482	37766	40075	38775	119	11725	500	27440	50	1	23719736	9156	52.73	6.45	12	0.69	732.00	5988.00	58000	20230210	-33.45	22650	20221013	70.42	58000	-33.45	20230210	27200	41.91	20230106	58000	-33.45	20230210	22650	70.42	20221013	3.13	Y	376300	500	118 억		412255	N	N	22244	N	00	N
83	20230615	140201	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38800	-400	5	-1.02	5652266850	144237	59.91	39450	40250	38200	50900	27450	39200	39187.36	1.74	0	-13930	40366	39782	39066	38482	37766	40075	38775	119	11725	500	27440	50	1	23719736	9203	53.01	6.48	12	0.61	732.00	5988.00	58000	20230210	-33.10	22650	20221013	71.30	58000	-33.10	20230210	27200	42.65	20230106	58000	-33.10	20230210	22650	71.30	20221013	3.13	Y	376300	500	118 억		412255	N	N	22244	N	00	N
84	20230615	130558	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38750	-450	5	-1.15	5238616450	133531	55.46	39450	40250	38200	50900	27450	39200	39231.46	1.74	0	-15889	40366	39782	39066	38482	37766	40075	38775	119	11725	500	27440	50	1	23719736	9191	52.94	6.47	12	0.56	732.00	5988.00	58000	20230210	-33.19	22650	20221013	71.08	58000	-33.19	20230210	27200	42.46	20230106	58000	-33.19	20230210	22650	71.08	20221013	3.13	Y	376300	500	118 억		412255	N	N	22244	N	00	N
85	20230615	120257	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38600	-600	5	-1.53	4900075300	124773	51.82	39450	40250	38200	50900	27450	39200	39271.92	1.74	0	-16175	40366	39782	39066	38482	37766	40075	38775	119	11725	500	27440	50	1	23719736	9156	52.73	6.45	12	0.53	732.00	5988.00	58000	20230210	-33.45	22650	20221013	70.42	58000	-33.45	20230210	27200	41.91	20230106	58000	-33.45	20230210	22650	70.42	20221013	3.13	Y	376300	500	118 억		412255	N	N	22244	N	00	N
86	20230615	110832	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	38250	-950	5	-2.42	4323392300	109763	45.59	39450	40250	38250	50900	27450	39200	39388.43	1.74	0	-12622	40366	39782	39066	38482	37766	40075	38775	119	11725	500	27440	50	1	23719736	9073	52.25	6.39	12	0.46	732.00	5988.00	58000	20230210	-34.05	22650	20221013	68.87	58000	-34.05	20230210	27200	40.62	20230106	58000	-34.05	20230210	22650	68.87	20221013	3.13	Y	376300	500	118 억		412255	N	N	22244	N	00	N
87	20230611	184659	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	41050	2950	2	7.74	13675308950	343617	208.55	39150	41050	38550	49500	26700	38100	39789.36	2.52	-13121	21927	39700	38900	38400	37600	37100	38650	37350	119	11400	500	26670	50	1	23719736	9737	56.08	6.86	12	1.45	732.00	5988.00	58000	20230210	-29.22	22650	20221013	81.24	58000	-29.22	20230210	27200	50.92	20230106	58000	-29.22	20230210	22650	81.24	20221013	3.04	Y	376300	500	118 억		598128	N	N	25638	N	00	N