KissMeData/376300/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	161208	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37000	1200	2	3.35	3039969800	83282	85.96	36000	37250	35450	46500	25100	35800	36500.15	1.28	0	5855	37600	36700	36000	35100	34400	37150	35550	119	10700	500	25060	50	1	23738406	8783	50.55	6.18	12	0.35	732.00	5988.00	58000	20230210	-36.21	22650	20221013	63.36	58000	-36.21	20230210	27200	36.03	20230106	58000	-36.21	20230210	22650	63.36	20221013	2.52	Y	376300	500	118 억		303284	N	N	10628	N	00	N
3	20230731	151206	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37200	1400	2	3.91	2640312450	72515	74.85	36000	37250	35450	46500	25100	35800	36410.57	1.28	0	3429	37600	36700	36000	35100	34400	37150	35550	119	10700	500	25060	50	1	23738406	8831	50.82	6.21	12	0.31	732.00	5988.00	58000	20230210	-35.86	22650	20221013	64.24	58000	-35.86	20230210	27200	36.76	20230106	58000	-35.86	20230210	22650	64.24	20221013	2.52	Y	376300	500	118 억		303284	N	N	8376	N	00	N
4	20230731	141213	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36550	750	2	2.09	1780528350	49144	50.73	36000	36850	35450	46500	25100	35800	36230.84	1.28	0	-329	37600	36700	36000	35100	34400	37150	35550	119	10700	500	25060	50	1	23738406	8676	49.93	6.10	12	0.21	732.00	5988.00	58000	20230210	-36.98	22650	20221013	61.37	58000	-36.98	20230210	27200	34.38	20230106	58000	-36.98	20230210	22650	61.37	20221013	2.52	Y	376300	500	118 억		303284	N	N	8376	N	00	N
5	20230731	131217	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36400	600	2	1.68	1641597550	45344	46.80	36000	36850	35450	46500	25100	35800	36203.19	1.28	0	-221	37600	36700	36000	35100	34400	37150	35550	119	10700	500	25060	50	1	23738406	8641	49.73	6.08	12	0.19	732.00	5988.00	58000	20230210	-37.24	22650	20221013	60.71	58000	-37.24	20230210	27200	33.82	20230106	58000	-37.24	20230210	22650	60.71	20221013	2.52	Y	376300	500	118 억		303284	N	N	8376	N	00	N
6	20230731	121223	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36600	800	2	2.23	1389128250	38417	39.65	36000	36850	35450	46500	25100	35800	36159.21	1.28	0	2	37600	36700	36000	35100	34400	37150	35550	119	10700	500	25060	50	1	23738406	8688	50.00	6.11	12	0.16	732.00	5988.00	58000	20230210	-36.90	22650	20221013	61.59	58000	-36.90	20230210	27200	34.56	20230106	58000	-36.90	20230210	22650	61.59	20221013	2.52	Y	376300	500	118 억		303284	N	N	8376	N	00	N
7	20230731	111226	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36650	850	2	2.37	1108897800	30779	31.77	36000	36650	35450	46500	25100	35800	36027.74	1.28	0	439	37600	36700	36000	35100	34400	37150	35550	119	10700	500	25060	50	1	23738406	8700	50.07	6.12	12	0.13	732.00	5988.00	58000	20230210	-36.81	22650	20221013	61.81	58000	-36.81	20230210	27200	34.74	20230106	58000	-36.81	20230210	22650	61.81	20221013	2.52	Y	376300	500	118 억		303284	N	N	8376	N	00	N
8	20230731	101223	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36350	550	2	1.54	810272600	22581	23.31	36000	36450	35450	46500	25100	35800	35882.94	1.28	0	-1694	37600	36700	36000	35100	34400	37150	35550	119	10700	500	25060	50	1	23738406	8629	49.66	6.07	12	0.10	732.00	5988.00	58000	20230210	-37.33	22650	20221013	60.49	58000	-37.33	20230210	27200	33.64	20230106	58000	-37.33	20230210	22650	60.49	20221013	2.52	Y	376300	500	118 억		303284	N	N	8376	N	00	N
9	20230731	091210	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36050	250	2	0.70	43866600	1219	1.26	36000	36050	35850	46500	25100	35800	35985.73	1.28	0	-352	37600	36700	36000	35100	34400	37150	35550	119	10700	500	25060	50	1	23738406	8558	49.25	6.02	12	0.01	732.00	5988.00	58000	20230210	-37.84	22650	20221013	59.16	58000	-37.84	20230210	27200	32.54	20230106	58000	-37.84	20230210	22650	59.16	20221013	2.52	Y	376300	500	118 억		303284	N	N	8376	N	00	N
10	20230728	161213	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	35800	-350	5	-0.97	3469960050	96214	53.86	35300	36900	35300	46950	25350	36150	36066.06	1.22	0	7227	37983	37066	35533	34616	33083	37525	35075	119	10800	500	25300	50	1	23738406	8498	48.91	5.98	12	0.41	732.00	5988.00	58000	20230210	-38.28	22650	20221013	58.06	58000	-38.28	20230210	27200	31.62	20230106	58000	-38.28	20230210	22650	58.06	20221013	2.67	Y	376300	500	118 억		289522	N	N	8376	N	00	N
11	20230728	151209	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	35950	-200	5	-0.55	3220008400	89234	49.95	35300	36900	35300	46950	25350	36150	36084.99	1.22	0	6897	37983	37066	35533	34616	33083	37525	35075	119	10800	500	25300	50	1	23738406	8534	49.11	6.00	12	0.38	732.00	5988.00	58000	20230210	-38.02	22650	20221013	58.72	58000	-38.02	20230210	27200	32.17	20230106	58000	-38.02	20230210	22650	58.72	20221013	2.67	Y	376300	500	118 억		289522	N	N	23314	N	00	N
12	20230728	141207	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	35800	-350	5	-0.97	2436967000	67378	37.72	35300	36900	35300	46950	25350	36150	36168.59	1.22	0	-215	37983	37066	35533	34616	33083	37525	35075	119	10800	500	25300	50	1	23738406	8498	48.91	5.98	12	0.28	732.00	5988.00	58000	20230210	-38.28	22650	20221013	58.06	58000	-38.28	20230210	27200	31.62	20230106	58000	-38.28	20230210	22650	58.06	20221013	2.67	Y	376300	500	118 억		289522	N	N	23314	N	00	N
13	20230728	131211	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36100	-50	5	-0.14	1957816650	54060	30.26	35300	36900	35300	46950	25350	36150	36215.63	1.22	0	-184	37983	37066	35533	34616	33083	37525	35075	119	10800	500	25300	50	1	23738406	8570	49.32	6.03	12	0.23	732.00	5988.00	58000	20230210	-37.76	22650	20221013	59.38	58000	-37.76	20230210	27200	32.72	20230106	58000	-37.76	20230210	22650	59.38	20221013	2.67	Y	376300	500	118 억		289522	N	N	23314	N	00	N
14	20230728	121209	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36450	300	2	0.83	1744844100	48204	26.98	35300	36900	35300	46950	25350	36150	36197.08	1.22	0	1102	37983	37066	35533	34616	33083	37525	35075	119	10800	500	25300	50	1	23738406	8653	49.80	6.09	12	0.20	732.00	5988.00	58000	20230210	-37.16	22650	20221013	60.93	58000	-37.16	20230210	27200	34.01	20230106	58000	-37.16	20230210	22650	60.93	20221013	2.67	Y	376300	500	118 억		289522	N	N	23314	N	00	N
15	20230728	111215	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36200	50	2	0.14	1609778200	44485	24.90	35300	36900	35300	46950	25350	36150	36186.99	1.22	0	-49	37983	37066	35533	34616	33083	37525	35075	119	10800	500	25300	50	1	23738406	8593	49.45	6.05	12	0.19	732.00	5988.00	58000	20230210	-37.59	22650	20221013	59.82	58000	-37.59	20230210	27200	33.09	20230106	58000	-37.59	20230210	22650	59.82	20221013	2.67	Y	376300	500	118 억		289522	N	N	23314	N	00	N
16	20230728	101206	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36300	150	2	0.41	1435835650	39685	22.21	35300	36900	35300	46950	25350	36150	36180.82	1.22	0	-1679	37983	37066	35533	34616	33083	37525	35075	119	10800	500	25300	50	1	23738406	8617	49.59	6.06	12	0.17	732.00	5988.00	58000	20230210	-37.41	22650	20221013	60.26	58000	-37.41	20230210	27200	33.46	20230106	58000	-37.41	20230210	22650	60.26	20221013	2.67	Y	376300	500	118 억		289522	N	N	23314	N	00	N
17	20230728	091215	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36800	650	2	1.80	391670750	10843	6.07	35300	36900	35300	46950	25350	36150	36121.99	1.22	0	4187	37983	37066	35533	34616	33083	37525	35075	119	10800	500	25300	50	1	23738406	8736	50.27	6.15	12	0.05	732.00	5988.00	58000	20230210	-36.55	22650	20221013	62.47	58000	-36.55	20230210	27200	35.29	20230106	58000	-36.55	20230210	22650	62.47	20221013	2.67	Y	376300	500	118 억		289522	N	N	23314	N	00	N
18	20230727	161206	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36150	2000	2	5.86	6382136450	177776	48.78	34000	36450	34000	44350	23950	34150	35899.64	1.17	-73954	10343	37950	36050	35000	33100	32050	35525	32575	119	10200	500	23900	50	1	23738406	8581	49.39	6.04	12	0.75	732.00	5988.00	58000	20230210	-37.67	22650	20221013	59.60	58000	-37.67	20230210	27200	32.90	20230106	58000	-37.67	20230210	22650	59.60	20221013	2.71	Y	376300	500	118 억		277205	N	N	23314	N	00	N
19	20230727	151206	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36250	2100	2	6.15	6122460550	170601	46.81	34000	36450	34000	44350	23950	34150	35887.60	1.17	-73954	8336	37950	36050	35000	33100	32050	35525	32575	119	10200	500	23900	50	1	23738406	8605	49.52	6.05	12	0.72	732.00	5988.00	58000	20230210	-37.50	22650	20221013	60.04	58000	-37.50	20230210	27200	33.27	20230106	58000	-37.50	20230210	22650	60.04	20221013	2.71	Y	376300	500	118 억		277205	N	N	29811	N	00	N
20	20230727	141201	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36050	1900	2	5.56	4928559550	137648	37.77	34000	36350	34000	44350	23950	34150	35805.53	1.17	-73954	13266	37950	36050	35000	33100	32050	35525	32575	119	10200	500	23900	50	1	23738406	8558	49.25	6.02	12	0.58	732.00	5988.00	58000	20230210	-37.84	22650	20221013	59.16	58000	-37.84	20230210	27200	32.54	20230106	58000	-37.84	20230210	22650	59.16	20221013	2.71	Y	376300	500	118 억		277205	N	N	29811	N	00	N
21	20230727	131159	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	35800	1650	2	4.83	3994117050	111711	30.65	34000	36350	34000	44350	23950	34150	35754.02	1.17	-73954	17671	37950	36050	35000	33100	32050	35525	32575	119	10200	500	23900	50	1	23738406	8498	48.91	5.98	12	0.47	732.00	5988.00	58000	20230210	-38.28	22650	20221013	58.06	58000	-38.28	20230210	27200	31.62	20230106	58000	-38.28	20230210	22650	58.06	20221013	2.71	Y	376300	500	118 억		277205	N	N	29811	N	00	N
22	20230727	121203	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	35850	1700	2	4.98	3416391150	95550	26.22	34000	36350	34000	44350	23950	34150	35755.01	1.17	-73954	13790	37950	36050	35000	33100	32050	35525	32575	119	10200	500	23900	50	1	23738406	8510	48.98	5.99	12	0.40	732.00	5988.00	58000	20230210	-38.19	22650	20221013	58.28	58000	-38.19	20230210	27200	31.80	20230106	58000	-38.19	20230210	22650	58.28	20221013	2.71	Y	376300	500	118 억		277205	N	N	29811	N	00	N
23	20230727	111205	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36100	1950	2	5.71	3153696550	88241	24.21	34000	36350	34000	44350	23950	34150	35739.58	1.17	-73954	13044	37950	36050	35000	33100	32050	35525	32575	119	10200	500	23900	50	1	23738406	8570	49.32	6.03	12	0.37	732.00	5988.00	58000	20230210	-37.76	22650	20221013	59.38	58000	-37.76	20230210	27200	32.72	20230106	58000	-37.76	20230210	22650	59.38	20221013	2.71	Y	376300	500	118 억		277205	N	N	29811	N	00	N
24	20230727	101202	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	35700	1550	2	4.54	2355629000	66109	18.14	34000	36300	34000	44350	23950	34150	35632.50	1.17	-73954	2137	37950	36050	35000	33100	32050	35525	32575	119	10200	500	23900	50	1	23738406	8475	48.77	5.96	12	0.28	732.00	5988.00	58000	20230210	-38.45	22650	20221013	57.62	58000	-38.45	20230210	27200	31.25	20230106	58000	-38.45	20230210	22650	57.62	20221013	2.71	Y	376300	500	118 억		277205	N	N	29811	N	00	N
25	20230727	091200	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	35750	1600	2	4.69	974145000	27516	7.55	34000	36300	34000	44350	23950	34150	35402.86	1.17	-73954	-1268	37950	36050	35000	33100	32050	35525	32575	119	10200	500	23900	50	1	23738406	8486	48.84	5.97	12	0.12	732.00	5988.00	58000	20230210	-38.36	22650	20221013	57.84	58000	-38.36	20230210	27200	31.43	20230106	58000	-38.36	20230210	22650	57.84	20221013	2.71	Y	376300	500	118 억		277205	N	N	29811	N	00	N
26	20230726	161158	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34150	-2850	5	-7.70	12644921600	361657	198.36	36500	36900	33950	48100	25900	37000	34963.94	1.48	0	-46324	38966	37982	37166	36182	35366	38475	36675	119	11100	500	25900	50	1	23738406	8107	46.65	5.70	12	1.52	732.00	5988.00	58000	20230210	-41.12	22650	20221013	50.77	58000	-41.12	20230210	27200	25.55	20230106	58000	-41.12	20230210	22650	50.77	20221013	2.76	Y	376300	500	118 억		351159	N	N	29811	N	00	N
27	20230726	151204	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34050	-2950	5	-7.97	12176527750	347926	190.83	36500	36900	33950	48100	25900	37000	34997.46	1.48	0	-48429	38966	37982	37166	36182	35366	38475	36675	119	11100	500	25900	50	1	23738406	8083	46.52	5.69	12	1.47	732.00	5988.00	58000	20230210	-41.29	22650	20221013	50.33	58000	-41.29	20230210	27200	25.18	20230106	58000	-41.29	20230210	22650	50.33	20221013	2.76	Y	376300	500	118 억		351159	N	N	18468	N	00	N
28	20230726	141155	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34350	-2650	5	-7.16	10290003150	292855	160.63	36500	36900	34000	48100	25900	37000	35136.85	1.48	0	-51684	38966	37982	37166	36182	35366	38475	36675	119	11100	500	25900	50	1	23738406	8154	46.93	5.74	12	1.23	732.00	5988.00	58000	20230210	-40.78	22650	20221013	51.66	58000	-40.78	20230210	27200	26.29	20230106	58000	-40.78	20230210	22650	51.66	20221013	2.76	Y	376300	500	118 억		351159	N	N	18468	N	00	N
29	20230726	131150	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34150	-2850	5	-7.70	9153328650	259875	142.54	36500	36900	34000	48100	25900	37000	35222.04	1.48	0	-50743	38966	37982	37166	36182	35366	38475	36675	119	11100	500	25900	50	1	23738406	8107	46.65	5.70	12	1.09	732.00	5988.00	58000	20230210	-41.12	22650	20221013	50.77	58000	-41.12	20230210	27200	25.55	20230106	58000	-41.12	20230210	22650	50.77	20221013	2.76	Y	376300	500	118 억		351159	N	N	18468	N	00	N
30	20230726	121156	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34750	-2250	5	-6.08	7199349150	203116	111.41	36500	36900	34700	48100	25900	37000	35444.52	1.48	0	-31926	38966	37982	37166	36182	35366	38475	36675	119	11100	500	25900	50	1	23738406	8249	47.47	5.80	12	0.86	732.00	5988.00	58000	20230210	-40.09	22650	20221013	53.42	58000	-40.09	20230210	27200	27.76	20230106	58000	-40.09	20230210	22650	53.42	20221013	2.76	Y	376300	500	118 억		351159	N	N	18468	N	00	N
31	20230726	111150	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	34900	-2100	5	-5.68	6498331400	182983	100.36	36500	36900	34700	48100	25900	37000	35513.31	1.48	0	-27257	38966	37982	37166	36182	35366	38475	36675	119	11100	500	25900	50	1	23738406	8285	47.68	5.83	12	0.77	732.00	5988.00	58000	20230210	-39.83	22650	20221013	54.08	58000	-39.83	20230210	27200	28.31	20230106	58000	-39.83	20230210	22650	54.08	20221013	2.76	Y	376300	500	118 억		351159	N	N	18468	N	00	N
32	20230726	101158	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	35150	-1850	5	-5.00	4460302250	124617	68.35	36500	36900	35000	48100	25900	37000	35792.08	1.48	0	-8893	38966	37982	37166	36182	35366	38475	36675	119	11100	500	25900	50	1	23738406	8344	48.02	5.87	12	0.52	732.00	5988.00	58000	20230210	-39.40	22650	20221013	55.19	58000	-39.40	20230210	27200	29.23	20230106	58000	-39.40	20230210	22650	55.19	20221013	2.76	Y	376300	500	118 억		351159	N	N	18468	N	00	N
33	20230726	091153	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36050	-950	5	-2.57	1148843000	31629	17.35	36500	36900	35800	48100	25900	37000	36322.46	1.48	0	-5114	38966	37982	37166	36182	35366	38475	36675	119	11100	500	25900	50	1	23738406	8558	49.25	6.02	12	0.13	732.00	5988.00	58000	20230210	-37.84	22650	20221013	59.16	58000	-37.84	20230210	27200	32.54	20230106	58000	-37.84	20230210	22650	59.16	20221013	2.76	Y	376300	500	118 억		351159	N	N	18468	N	00	N
34	20230725	161150	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37000	300	2	0.82	6806337400	181763	83.24	36350	38150	36350	47700	25700	36700	37447.56	1.43	0	3174	38766	37732	37216	36182	35666	37475	35925	119	11000	500	25690	50	1	23738406	8783	50.55	6.18	12	0.77	732.00	5988.00	58000	20230210	-36.21	22650	20221013	63.36	58000	-36.21	20230210	27200	36.03	20230106	58000	-36.21	20230210	22650	63.36	20221013	2.81	Y	376300	500	118 억		340026	N	N	18468	N	00	N
35	20230725	151137	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37100	400	2	1.09	6502204800	173552	79.48	36350	38150	36350	47700	25700	36700	37465.53	1.43	0	295	38766	37732	37216	36182	35666	37475	35925	119	11000	500	25690	50	1	23738406	8807	50.68	6.20	12	0.73	732.00	5988.00	58000	20230210	-36.03	22650	20221013	63.80	58000	-36.03	20230210	27200	36.40	20230106	58000	-36.03	20230210	22650	63.80	20221013	2.81	Y	376300	500	118 억		340026	N	N	21646	N	00	N
36	20230725	141135	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37550	850	2	2.32	5128425000	136716	62.61	36350	38150	36350	47700	25700	36700	37511.62	1.43	0	-5641	38766	37732	37216	36182	35666	37475	35925	119	11000	500	25690	50	1	23738406	8914	51.30	6.27	12	0.58	732.00	5988.00	58000	20230210	-35.26	22650	20221013	65.78	58000	-35.26	20230210	27200	38.05	20230106	58000	-35.26	20230210	22650	65.78	20221013	2.81	Y	376300	500	118 억		340026	N	N	21646	N	00	N
37	20230725	131146	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37700	1000	2	2.72	4528585950	120707	55.28	36350	38150	36350	47700	25700	36700	37517.29	1.43	0	-2740	38766	37732	37216	36182	35666	37475	35925	119	11000	500	25690	50	1	23738406	8949	51.50	6.30	12	0.51	732.00	5988.00	58000	20230210	-35.00	22650	20221013	66.45	58000	-35.00	20230210	27200	38.60	20230106	58000	-35.00	20230210	22650	66.45	20221013	2.81	Y	376300	500	118 억		340026	N	N	21646	N	00	N
38	20230725	121145	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37500	800	2	2.18	3648857100	97449	44.63	36350	38150	36350	47700	25700	36700	37443.88	1.43	0	-5474	38766	37732	37216	36182	35666	37475	35925	119	11000	500	25690	50	1	23738406	8902	51.23	6.26	12	0.41	732.00	5988.00	58000	20230210	-35.34	22650	20221013	65.56	58000	-35.34	20230210	27200	37.87	20230106	58000	-35.34	20230210	22650	65.56	20221013	2.81	Y	376300	500	118 억		340026	N	N	21646	N	00	N
39	20230725	111143	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37850	1150	2	3.13	3232872550	86404	39.57	36350	38150	36350	47700	25700	36700	37415.91	1.43	0	-4139	38766	37732	37216	36182	35666	37475	35925	119	11000	500	25690	50	1	23738406	8985	51.71	6.32	12	0.36	732.00	5988.00	58000	20230210	-34.74	22650	20221013	67.11	58000	-34.74	20230210	27200	39.15	20230106	58000	-34.74	20230210	22650	67.11	20221013	2.81	Y	376300	500	118 억		340026	N	N	21646	N	00	N
40	20230725	101143	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38000	1300	2	3.54	2291075600	61441	28.14	36350	38150	36350	47700	25700	36700	37289.19	1.43	0	-2044	38766	37732	37216	36182	35666	37475	35925	119	11000	500	25690	50	1	23738406	9021	51.91	6.35	12	0.26	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	2.81	Y	376300	500	118 억		340026	N	N	21646	N	00	N
41	20230725	091141	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36550	-150	5	-0.41	367723200	10077	4.61	36350	36800	36350	47700	25700	36700	36491.00	1.43	0	-698	38766	37732	37216	36182	35666	37475	35925	119	11000	500	25690	50	1	23738406	8676	49.93	6.10	12	0.04	732.00	5988.00	58000	20230210	-36.98	22650	20221013	61.37	58000	-36.98	20230210	27200	34.38	20230106	58000	-36.98	20230210	22650	61.37	20221013	2.81	Y	376300	500	118 억		340026	N	N	21646	N	00	N
42	20230724	161142	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36700	-1400	5	-3.67	8038722650	216562	144.99	38250	38250	36700	49500	26700	38100	37122.17	1.67	0	-28838	39300	38700	38400	37800	37500	38550	37650	119	11400	500	26670	50	1	23738406	8712	50.14	6.13	12	0.91	732.00	5988.00	58000	20230210	-36.72	22650	20221013	62.03	58000	-36.72	20230210	27200	34.93	20230106	58000	-36.72	20230210	22650	62.03	20221013	2.79	Y	376300	500	118 억		397501	N	N	21646	N	00	N
43	20230724	151137	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36800	-1300	5	-3.41	7568380250	203756	136.41	38250	38250	36700	49500	26700	38100	37144.33	1.67	0	-29553	39300	38700	38400	37800	37500	38550	37650	119	11400	500	26670	50	1	23738406	8736	50.27	6.15	12	0.86	732.00	5988.00	58000	20230210	-36.55	22650	20221013	62.47	58000	-36.55	20230210	27200	35.29	20230106	58000	-36.55	20230210	22650	62.47	20221013	2.79	Y	376300	500	118 억		397501	N	N	22073	N	00	N
44	20230724	141136	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37350	-750	5	-1.97	6952392300	187079	125.25	38250	38250	36700	49500	26700	38100	37162.87	1.67	0	-30361	39300	38700	38400	37800	37500	38550	37650	119	11400	500	26670	50	1	23738406	8866	51.02	6.24	12	0.79	732.00	5988.00	58000	20230210	-35.60	22650	20221013	64.90	58000	-35.60	20230210	27200	37.32	20230106	58000	-35.60	20230210	22650	64.90	20221013	2.79	Y	376300	500	118 억		397501	N	N	22073	N	00	N
45	20230724	131137	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36800	-1300	5	-3.41	6025066650	162009	108.46	38250	38250	36700	49500	26700	38100	37189.70	1.67	0	-27113	39300	38700	38400	37800	37500	38550	37650	119	11400	500	26670	50	1	23738406	8736	50.27	6.15	12	0.68	732.00	5988.00	58000	20230210	-36.55	22650	20221013	62.47	58000	-36.55	20230210	27200	35.29	20230106	58000	-36.55	20230210	22650	62.47	20221013	2.79	Y	376300	500	118 억		397501	N	N	22073	N	00	N
46	20230724	121139	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	36800	-1300	5	-3.41	5516743000	148199	99.22	38250	38250	36700	49500	26700	38100	37225.24	1.67	0	-25445	39300	38700	38400	37800	37500	38550	37650	119	11400	500	26670	50	1	23738406	8736	50.27	6.15	12	0.62	732.00	5988.00	58000	20230210	-36.55	22650	20221013	62.47	58000	-36.55	20230210	27200	35.29	20230106	58000	-36.55	20230210	22650	62.47	20221013	2.79	Y	376300	500	118 억		397501	N	N	22073	N	00	N
47	20230724	111143	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37100	-1000	5	-2.62	3864515550	103449	69.26	38250	38250	37050	49500	26700	38100	37356.72	1.67	0	-18414	39300	38700	38400	37800	37500	38550	37650	119	11400	500	26670	50	1	23738406	8807	50.68	6.20	12	0.44	732.00	5988.00	58000	20230210	-36.03	22650	20221013	63.80	58000	-36.03	20230210	27200	36.40	20230106	58000	-36.03	20230210	22650	63.80	20221013	2.79	Y	376300	500	118 억		397501	N	N	22073	N	00	N
48	20230724	101131	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37150	-950	5	-2.49	2725674350	72796	48.74	38250	38250	37100	49500	26700	38100	37442.64	1.67	0	-8719	39300	38700	38400	37800	37500	38550	37650	119	11400	500	26670	50	1	23738406	8819	50.75	6.20	12	0.31	732.00	5988.00	58000	20230210	-35.95	22650	20221013	64.02	58000	-35.95	20230210	27200	36.58	20230106	58000	-35.95	20230210	22650	64.02	20221013	2.79	Y	376300	500	118 억		397501	N	N	22073	N	00	N
49	20230724	091140	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	37700	-400	5	-1.05	461432950	12195	8.16	38250	38250	37600	49500	26700	38100	37837.88	1.67	0	-3719	39300	38700	38400	37800	37500	38550	37650	119	11400	500	26670	50	1	23738406	8949	51.50	6.30	12	0.05	732.00	5988.00	58000	20230210	-35.00	22650	20221013	66.45	58000	-35.00	20230210	27200	38.60	20230106	58000	-35.00	20230210	22650	66.45	20221013	2.79	Y	376300	500	118 억		397501	N	N	22073	N	00	N
50	20230721	161126	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38100	-900	5	-2.31	5673174750	147869	130.49	38600	39000	38100	50700	27300	39000	38366.16	1.82	0	-33428	39900	39450	38850	38400	37800	39675	38625	119	11700	500	27300	50	1	23738406	9044	52.05	6.36	12	0.62	732.00	5988.00	58000	20230210	-34.31	22650	20221013	68.21	58000	-34.31	20230210	27200	40.07	20230106	58000	-34.31	20230210	22650	68.21	20221013	2.75	Y	376300	500	118 억		432949	N	N	22073	N	00	N
51	20230721	151129	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38150	-850	5	-2.18	5250189900	136774	120.70	38600	39000	38100	50700	27300	39000	38385.15	1.82	0	-33202	39900	39450	38850	38400	37800	39675	38625	119	11700	500	27300	50	1	23738406	9056	52.12	6.37	12	0.58	732.00	5988.00	58000	20230210	-34.22	22650	20221013	68.43	58000	-34.22	20230210	27200	40.26	20230106	58000	-34.22	20230210	22650	68.43	20221013	2.75	Y	376300	500	118 억		432949	N	N	11408	N	00	N
52	20230721	141124	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38200	-800	5	-2.05	4438507500	115518	101.94	38600	39000	38150	50700	27300	39000	38421.84	1.82	0	-27061	39900	39450	38850	38400	37800	39675	38625	119	11700	500	27300	50	1	23738406	9068	52.19	6.38	12	0.49	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	2.75	Y	376300	500	118 억		432949	N	N	11408	N	00	N
53	20230721	131128	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38300	-700	5	-1.79	3588914250	93280	82.32	38600	39000	38250	50700	27300	39000	38473.72	1.82	0	-18045	39900	39450	38850	38400	37800	39675	38625	119	11700	500	27300	50	1	23738406	9092	52.32	6.40	12	0.39	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	2.75	Y	376300	500	118 억		432949	N	N	11408	N	00	N
54	20230721	121142	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38450	-550	5	-1.41	2830067950	73530	64.89	38600	39000	38250	50700	27300	39000	38487.49	1.82	0	-12837	39900	39450	38850	38400	37800	39675	38625	119	11700	500	27300	50	1	23738406	9127	52.53	6.42	12	0.31	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	2.75	Y	376300	500	118 억		432949	N	N	11408	N	00	N
55	20230721	111140	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38650	-350	5	-0.90	2300489150	59771	52.75	38600	39000	38250	50700	27300	39000	38486.99	1.82	0	-11674	39900	39450	38850	38400	37800	39675	38625	119	11700	500	27300	50	1	23738406	9175	52.80	6.45	12	0.25	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	2.75	Y	376300	500	118 억		432949	N	N	11408	N	00	N
56	20230721	101139	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38450	-550	5	-1.41	1712349800	44452	39.23	38600	39000	38250	50700	27300	39000	38519.57	1.82	0	-9996	39900	39450	38850	38400	37800	39675	38625	119	11700	500	27300	50	1	23738406	9127	52.53	6.42	12	0.19	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	2.75	Y	376300	500	118 억		432949	N	N	11408	N	00	N
57	20230721	091134	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38450	-550	5	-1.41	623087350	16207	14.30	38600	39000	38250	50700	27300	39000	38439.97	1.82	0	-7337	39900	39450	38850	38400	37800	39675	38625	119	11700	500	27300	50	1	23738406	9127	52.53	6.42	12	0.07	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	2.75	Y	376300	500	118 억		432949	N	N	11408	N	00	N
58	20230720	161122	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39000	100	2	0.26	4384545100	113013	84.58	38700	39300	38250	50500	27250	38900	38796.49	1.80	0	4413	40466	39682	39116	38332	37766	39400	38050	119	11625	500	27230	50	1	23738406	9258	53.28	6.51	12	0.48	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	2.68	Y	376300	500	118 억		428466	N	N	11408	N	00	N
59	20230720	151123	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39200	300	2	0.77	4034020100	104067	77.88	38700	39300	38250	50500	27250	38900	38763.66	1.80	0	6002	40466	39682	39116	38332	37766	39400	38050	119	11625	500	27230	50	1	23738406	9305	53.55	6.55	12	0.44	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	2.68	Y	376300	500	118 억		428466	N	N	12742	N	00	N
60	20230720	141120	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38800	-100	5	-0.26	3323047800	85879	64.27	38700	39150	38250	50500	27250	38900	38694.50	1.80	0	7446	40466	39682	39116	38332	37766	39400	38050	119	11625	500	27230	50	1	23738406	9211	53.01	6.48	12	0.36	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	2.68	Y	376300	500	118 억		428466	N	N	12742	N	00	N
61	20230720	131123	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39000	100	2	0.26	2939190150	76008	56.88	38700	39150	38250	50500	27250	38900	38669.44	1.80	0	6055	40466	39682	39116	38332	37766	39400	38050	119	11625	500	27230	50	1	23738406	9258	53.28	6.51	12	0.32	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	2.68	Y	376300	500	118 억		428466	N	N	12742	N	00	N
62	20230720	121132	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38850	-50	5	-0.13	2301625850	59615	44.62	38700	39100	38250	50500	27250	38900	38608.09	1.80	0	3542	40466	39682	39116	38332	37766	39400	38050	119	11625	500	27230	50	1	23738406	9222	53.07	6.49	12	0.25	732.00	5988.00	58000	20230210	-33.02	22650	20221013	71.52	58000	-33.02	20230210	27200	42.83	20230106	58000	-33.02	20230210	22650	71.52	20221013	2.68	Y	376300	500	118 억		428466	N	N	12742	N	00	N
63	20230720	111128	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38800	-100	5	-0.26	2017999200	52296	39.14	38700	39100	38250	50500	27250	38900	38587.93	1.80	0	3958	40466	39682	39116	38332	37766	39400	38050	119	11625	500	27230	50	1	23738406	9211	53.01	6.48	12	0.22	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	2.68	Y	376300	500	118 억		428466	N	N	12742	N	00	N
64	20230720	101114	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38650	-250	5	-0.64	1510505150	39237	29.36	38700	38800	38250	50500	27250	38900	38496.80	1.80	0	2301	40466	39682	39116	38332	37766	39400	38050	119	11625	500	27230	50	1	23738406	9175	52.80	6.45	12	0.17	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	2.68	Y	376300	500	118 억		428466	N	N	12742	N	00	N
65	20230720	091118	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38500	-400	5	-1.03	365167900	9475	7.09	38700	38750	38250	50500	27250	38900	38539.58	1.80	0	-3086	40466	39682	39116	38332	37766	39400	38050	119	11625	500	27230	50	1	23738406	9139	52.60	6.43	12	0.04	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	2.68	Y	376300	500	118 억		428466	N	N	12742	N	00	N
66	20230719	161137	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38900	0	3	0.00	5180363300	132755	75.67	39150	39900	38550	50500	27250	38900	39022.81	1.91	0	-31737	40300	39600	39150	38450	38000	39375	38225	119	11625	500	27230	50	1	23738406	9234	53.14	6.50	12	0.56	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	2.69	Y	376300	500	118 억		453937	N	N	12742	N	00	N
67	20230719	151137	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38800	-100	5	-0.26	4933755850	126411	72.06	39150	39900	38550	50500	27250	38900	39029.52	1.91	0	-31252	40300	39600	39150	38450	38000	39375	38225	119	11625	500	27230	50	1	23738406	9211	53.01	6.48	12	0.53	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	2.69	Y	376300	500	118 억		453937	N	N	16331	N	00	N
68	20230719	141141	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38900	0	3	0.00	4264678000	109151	62.22	39150	39900	38550	50500	27250	38900	39071.42	1.91	0	-30204	40300	39600	39150	38450	38000	39375	38225	119	11625	500	27230	50	1	23738406	9234	53.14	6.50	12	0.46	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	2.69	Y	376300	500	118 억		453937	N	N	16331	N	00	N
69	20230719	131125	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38700	-200	5	-0.51	3853999300	98567	56.19	39150	39900	38550	50500	27250	38900	39100.38	1.91	0	-25714	40300	39600	39150	38450	38000	39375	38225	119	11625	500	27230	50	1	23738406	9187	52.87	6.46	12	0.42	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	2.69	Y	376300	500	118 억		453937	N	N	16331	N	00	N
70	20230719	121145	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38900	0	3	0.00	3426652700	87545	49.90	39150	39900	38550	50500	27250	38900	39141.73	1.91	0	-24664	40300	39600	39150	38450	38000	39375	38225	119	11625	500	27230	50	1	23738406	9234	53.14	6.50	12	0.37	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	2.69	Y	376300	500	118 억		453937	N	N	16331	N	00	N
71	20230719	111141	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39000	100	2	0.26	2963052450	75639	43.12	39150	39900	38550	50500	27250	38900	39173.75	1.91	0	-18586	40300	39600	39150	38450	38000	39375	38225	119	11625	500	27230	50	1	23738406	9258	53.28	6.51	12	0.32	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	2.69	Y	376300	500	118 억		453937	N	N	16331	N	00	N
72	20230719	101131	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38750	-150	5	-0.39	1214013100	31327	17.86	39150	39200	38550	50500	27250	38900	38752.74	1.91	0	-5781	40300	39600	39150	38450	38000	39375	38225	119	11625	500	27230	50	1	23738406	9199	52.94	6.47	12	0.13	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	2.69	Y	376300	500	118 억		453937	N	N	16331	N	00	N
73	20230719	091130	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38650	-250	5	-0.64	344807900	8873	5.06	39150	39200	38600	50500	27250	38900	38860.17	1.91	0	-4555	40300	39600	39150	38450	38000	39375	38225	119	11625	500	27230	50	1	23738406	9175	52.80	6.45	12	0.04	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	2.69	Y	376300	500	118 억		453937	N	N	16331	N	00	N
74	20230718	161130	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38900	-700	5	-1.77	6733590900	172806	93.32	39850	39850	38700	51400	27750	39600	38966.29	2.02	0	-31470	41166	40382	39966	39182	38766	40175	38975	119	11825	500	27720	50	1	23738406	9234	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	2.61	Y	376300	500	118 억		478637	N	N	16331	N	00	N
75	20230718	151129	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39050	-550	5	-1.39	6498464150	166766	90.06	39850	39850	38700	51400	27750	39600	38967.56	2.02	0	-30762	41166	40382	39966	39182	38766	40175	38975	119	11825	500	27720	50	1	23738406	9270	53.35	6.52	12	0.70	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	2.61	Y	376300	500	118 억		478637	N	N	11670	N	00	N
76	20230718	141124	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38950	-650	5	-1.64	6026647200	154647	83.51	39850	39850	38700	51400	27750	39600	38970.35	2.02	0	-29266	41166	40382	39966	39182	38766	40175	38975	119	11825	500	27720	50	1	23738406	9246	53.21	6.50	12	0.65	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	2.61	Y	376300	500	118 억		478637	N	N	11670	N	00	N
77	20230718	131125	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38750	-850	5	-2.15	5470469050	140310	75.77	39850	39850	38700	51400	27750	39600	38988.45	2.02	0	-28463	41166	40382	39966	39182	38766	40175	38975	119	11825	500	27720	50	1	23738406	9199	52.94	6.47	12	0.59	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	2.61	Y	376300	500	118 억		478637	N	N	11670	N	00	N
78	20230718	121136	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38800	-800	5	-2.02	5101675400	130806	70.64	39850	39850	38700	51400	27750	39600	39001.85	2.02	0	-27403	41166	40382	39966	39182	38766	40175	38975	119	11825	500	27720	50	1	23738406	9211	53.01	6.48	12	0.55	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	2.61	Y	376300	500	118 억		478637	N	N	11670	N	00	N
79	20230718	111134	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38900	-700	5	-1.77	4113602800	105345	56.89	39850	39850	38700	51400	27750	39600	39048.87	2.02	0	-23653	41166	40382	39966	39182	38766	40175	38975	119	11825	500	27720	50	1	23738406	9234	53.14	6.50	12	0.44	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	2.61	Y	376300	500	118 억		478637	N	N	11670	N	00	N
80	20230718	101126	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38950	-650	5	-1.64	3311780450	84745	45.76	39850	39850	38700	51400	27750	39600	39079.36	2.02	0	-17920	41166	40382	39966	39182	38766	40175	38975	119	11825	500	27720	50	1	23738406	9246	53.21	6.50	12	0.36	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	2.61	Y	376300	500	118 억		478637	N	N	11670	N	00	N
81	20230718	091121	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39600	0	3	0.00	624665450	15751	8.51	39850	39850	39500	51400	27750	39600	39658.78	2.02	0	-4437	41166	40382	39966	39182	38766	40175	38975	119	11825	500	27720	50	1	23738406	9400	54.10	6.61	12	0.07	732.00	5988.00	58000	20230210	-31.72	22650	20221013	74.83	58000	-31.72	20230210	27200	45.59	20230106	58000	-31.72	20230210	22650	74.83	20221013	2.61	Y	376300	500	118 억		478637	N	N	11670	N	00	N
82	20230717	161126	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39600	-1200	5	-2.94	7276810750	182426	56.32	40750	40750	39550	53000	28600	40800	39890.21	2.12	0	-28286	44233	42516	41583	39866	38933	42050	39400	119	12200	500	28560	50	1	23738406	9400	54.10	6.61	12	0.77	732.00	5988.00	58000	20230210	-31.72	22650	20221013	74.83	58000	-31.72	20230210	27200	45.59	20230106	58000	-31.72	20230210	22650	74.83	20221013	2.99	Y	376300	500	118 억		502459	N	N	11670	N	00	N
83	20230717	151119	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39650	-1150	5	-2.82	6718613350	168340	51.97	40750	40750	39550	53000	28600	40800	39910.56	2.12	0	-29204	44233	42516	41583	39866	38933	42050	39400	119	12200	500	28560	50	1	23738406	9412	54.17	6.62	12	0.71	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	2.99	Y	376300	500	118 억		502459	N	N	31501	N	00	N
84	20230717	141123	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39700	-1100	5	-2.70	5668890150	141883	43.80	40750	40750	39600	53000	28600	40800	39954.22	2.12	0	-25911	44233	42516	41583	39866	38933	42050	39400	119	12200	500	28560	50	1	23738406	9424	54.23	6.63	12	0.60	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	2.99	Y	376300	500	118 억		502459	N	N	31501	N	00	N
85	20230717	131113	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39900	-900	5	-2.21	4381880200	109542	33.82	40750	40750	39600	53000	28600	40800	40001.26	2.12	0	-18630	44233	42516	41583	39866	38933	42050	39400	119	12200	500	28560	50	1	23738406	9472	54.51	6.66	12	0.46	732.00	5988.00	58000	20230210	-31.21	22650	20221013	76.16	58000	-31.21	20230210	27200	46.69	20230106	58000	-31.21	20230210	22650	76.16	20221013	2.99	Y	376300	500	118 억		502459	N	N	31501	N	00	N
86	20230717	121123	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40000	-800	5	-1.96	3832551400	95829	29.58	40750	40750	39600	53000	28600	40800	39992.99	2.12	0	-20415	44233	42516	41583	39866	38933	42050	39400	119	12200	500	28560	50	1	23738406	9495	54.64	6.68	12	0.40	732.00	5988.00	58000	20230210	-31.03	22650	20221013	76.60	58000	-31.03	20230210	27200	47.06	20230106	58000	-31.03	20230210	22650	76.60	20221013	2.99	Y	376300	500	118 억		502459	N	N	31501	N	00	N
87	20230717	111114	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40100	-700	5	-1.72	3216608300	80412	24.82	40750	40750	39600	53000	28600	40800	40000.82	2.12	0	-17022	44233	42516	41583	39866	38933	42050	39400	119	12200	500	28560	50	1	23738406	9519	54.78	6.70	12	0.34	732.00	5988.00	58000	20230210	-30.86	22650	20221013	77.04	58000	-30.86	20230210	27200	47.43	20230106	58000	-30.86	20230210	22650	77.04	20221013	2.99	Y	376300	500	118 억		502459	N	N	31501	N	00	N
88	20230717	101114	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39950	-850	5	-2.08	2359711900	59014	18.22	40750	40750	39600	53000	28600	40800	39984.55	2.12	0	-9598	44233	42516	41583	39866	38933	42050	39400	119	12200	500	28560	50	1	23738406	9483	54.58	6.67	12	0.25	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	2.99	Y	376300	500	118 억		502459	N	N	31501	N	00	N
89	20230717	091114	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40150	-650	5	-1.59	646141900	16116	4.98	40750	40750	39600	53000	28600	40800	40089.76	2.12	0	-3875	44233	42516	41583	39866	38933	42050	39400	119	12200	500	28560	50	1	23738406	9531	54.85	6.71	12	0.07	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	2.99	Y	376300	500	118 억		502459	N	N	31501	N	00	N
90	20230714	161114	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40800	-1950	5	-4.56	13344211550	322002	49.51	43300	43300	40650	55500	29950	42750	41441.61	2.51	0	-92501	45116	43932	42216	41032	39316	44525	41625	119	12775	500	29920	50	1	23738406	9685	55.74	6.81	12	1.36	732.00	5988.00	58000	20230210	-29.66	22650	20221013	80.13	58000	-29.66	20230210	27200	50.00	20230106	58000	-29.66	20230210	22650	80.13	20221013	3.12	Y	376300	500	118 억		594944	N	N	31501	N	00	N
91	20230714	151116	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40800	-1950	5	-4.56	12678412300	305692	47.00	43300	43300	40650	55500	29950	42750	41474.15	2.51	0	-88022	45116	43932	42216	41032	39316	44525	41625	119	12775	500	29920	50	1	23738406	9685	55.74	6.81	12	1.29	732.00	5988.00	58000	20230210	-29.66	22650	20221013	80.13	58000	-29.66	20230210	27200	50.00	20230106	58000	-29.66	20230210	22650	80.13	20221013	3.12	Y	376300	500	118 억		594944	N	N	22728	N	00	N
92	20230714	141124	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40900	-1850	5	-4.33	10982600550	264106	40.60	43300	43300	40700	55500	29950	42750	41583.73	2.51	0	-75046	45116	43932	42216	41032	39316	44525	41625	119	12775	500	29920	50	1	23738406	9709	55.87	6.83	12	1.11	732.00	5988.00	58000	20230210	-29.48	22650	20221013	80.57	58000	-29.48	20230210	27200	50.37	20230106	58000	-29.48	20230210	22650	80.57	20221013	3.12	Y	376300	500	118 억		594944	N	N	22728	N	00	N
93	20230714	131109	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41150	-1600	5	-3.74	9744677600	233906	35.96	43300	43300	40700	55500	29950	42750	41660.31	2.51	0	-62574	45116	43932	42216	41032	39316	44525	41625	119	12775	500	29920	50	1	23738406	9768	56.22	6.87	12	0.99	732.00	5988.00	58000	20230210	-29.05	22650	20221013	81.68	58000	-29.05	20230210	27200	51.29	20230106	58000	-29.05	20230210	22650	81.68	20221013	3.12	Y	376300	500	118 억		594944	N	N	22728	N	00	N
94	20230714	121108	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41350	-1400	5	-3.27	8782249250	210615	32.38	43300	43300	40700	55500	29950	42750	41697.74	2.51	0	-53652	45116	43932	42216	41032	39316	44525	41625	119	12775	500	29920	50	1	23738406	9816	56.49	6.91	12	0.89	732.00	5988.00	58000	20230210	-28.71	22650	20221013	82.56	58000	-28.71	20230210	27200	52.02	20230106	58000	-28.71	20230210	22650	82.56	20221013	3.12	Y	376300	500	118 억		594944	N	N	22728	N	00	N
95	20230714	111121	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41050	-1700	5	-3.98	7543598100	180437	27.74	43300	43300	40700	55500	29950	42750	41806.99	2.51	0	-43972	45116	43932	42216	41032	39316	44525	41625	119	12775	500	29920	50	1	23738406	9745	56.08	6.86	12	0.76	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	3.12	Y	376300	500	118 억		594944	N	N	22728	N	00	N
96	20230714	101121	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41400	-1350	5	-3.16	4473786750	105722	16.25	43300	43300	41350	55500	29950	42750	42316.21	2.51	0	-27883	45116	43932	42216	41032	39316	44525	41625	119	12775	500	29920	50	1	23738406	9828	56.56	6.91	12	0.45	732.00	5988.00	58000	20230210	-28.62	22650	20221013	82.78	58000	-28.62	20230210	27200	52.21	20230106	58000	-28.62	20230210	22650	82.78	20221013	3.12	Y	376300	500	118 억		594944	N	N	22728	N	00	N
97	20230714	091117	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42550	-200	5	-0.47	1591382950	37211	5.72	43300	43300	42050	55500	29950	42750	42766.50	2.51	0	-14316	45116	43932	42216	41032	39316	44525	41625	119	12775	500	29920	50	1	23738406	10101	58.13	7.11	12	0.16	732.00	5988.00	58000	20230210	-26.64	22650	20221013	87.86	58000	-26.64	20230210	27200	56.43	20230106	58000	-26.64	20230210	22650	87.86	20221013	3.12	Y	376300	500	118 억		594944	N	N	22728	N	00	N
98	20230713	161110	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42750	2100	2	5.17	27399686350	646763	284.29	41400	43400	40500	52800	28500	40650	42364.20	2.18	0	151296	42716	41682	40466	39432	38216	42200	39950	119	12150	500	28450	50	1	23738406	10148	58.40	7.14	12	2.72	732.00	5988.00	58000	20230210	-26.29	22650	20221013	88.74	58000	-26.29	20230210	27200	57.17	20230106	58000	-26.29	20230210	22650	88.74	20221013	3.10	Y	376300	500	118 억		518389	N	N	22727	N	00	N
99	20230713	151105	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42900	2250	2	5.54	26440409050	624346	274.44	41400	43400	40500	52800	28500	40650	42348.97	2.18	0	147597	42716	41682	40466	39432	38216	42200	39950	119	12150	500	28450	50	1	23738406	10184	58.61	7.16	12	2.63	732.00	5988.00	58000	20230210	-26.03	22650	20221013	89.40	58000	-26.03	20230210	27200	57.72	20230106	58000	-26.03	20230210	22650	89.40	20221013	3.10	Y	376300	500	118 억		518389	N	N	13224	N	00	N
100	20230713	141105	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	43300	2650	2	6.52	22313319550	528725	232.41	41400	43350	40500	52800	28500	40650	42202.13	2.18	0	121811	42716	41682	40466	39432	38216	42200	39950	119	12150	500	28450	50	1	23738406	10279	59.15	7.23	12	2.23	732.00	5988.00	58000	20230210	-25.34	22650	20221013	91.17	58000	-25.34	20230210	27200	59.19	20230106	58000	-25.34	20230210	22650	91.17	20221013	3.10	Y	376300	500	118 억		518389	N	N	13224	N	00	N
101	20230713	131109	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	43100	2450	2	6.03	18281827950	435227	191.31	41400	43350	40500	52800	28500	40650	42005.27	2.18	0	81763	42716	41682	40466	39432	38216	42200	39950	119	12150	500	28450	50	1	23738406	10231	58.88	7.20	12	1.83	732.00	5988.00	58000	20230210	-25.69	22650	20221013	90.29	58000	-25.69	20230210	27200	58.46	20230106	58000	-25.69	20230210	22650	90.29	20221013	3.10	Y	376300	500	118 억		518389	N	N	13224	N	00	N
102	20230713	121105	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42350	1700	2	4.18	11894968900	285449	125.47	41400	42500	40500	52800	28500	40650	41671.08	2.18	0	33755	42716	41682	40466	39432	38216	42200	39950	119	12150	500	28450	50	1	23738406	10053	57.86	7.07	12	1.20	732.00	5988.00	58000	20230210	-26.98	22650	20221013	86.98	58000	-26.98	20230210	27200	55.70	20230106	58000	-26.98	20230210	22650	86.98	20221013	3.10	Y	376300	500	118 억		518389	N	N	13224	N	00	N
103	20230713	111108	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	42100	1450	2	3.57	8934325800	215485	94.72	41400	42400	40500	52800	28500	40650	41461.47	2.18	0	23690	42716	41682	40466	39432	38216	42200	39950	119	12150	500	28450	50	1	23738406	9994	57.51	7.03	12	0.91	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	3.10	Y	376300	500	118 억		518389	N	N	13224	N	00	N
104	20230713	101101	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41050	400	2	0.98	2789912850	67800	29.80	41400	41600	40800	52800	28500	40650	41149.16	2.18	0	-5116	42716	41682	40466	39432	38216	42200	39950	119	12150	500	28450	50	1	23738406	9745	56.08	6.86	12	0.29	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	3.10	Y	376300	500	118 억		518389	N	N	13224	N	00	N
105	20230713	091104	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41200	550	2	1.35	1319560600	32002	14.07	41400	41600	40800	52800	28500	40650	41233.69	2.18	0	-5780	42716	41682	40466	39432	38216	42200	39950	119	12150	500	28450	50	1	23738406	9780	56.28	6.88	12	0.13	732.00	5988.00	58000	20230210	-28.97	22650	20221013	81.90	58000	-28.97	20230210	27200	51.47	20230106	58000	-28.97	20230210	22650	81.90	20221013	3.10	Y	376300	500	118 억		518389	N	N	13224	N	00	N
106	20230712	161100	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40650	300	2	0.74	9195169750	226578	108.24	40400	41500	39250	52400	28250	40350	40582.64	2.12	0	5982	42350	41350	39650	38650	36950	41850	39150	119	12075	500	28240	50	1	23738406	9650	55.53	6.79	12	0.95	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	3.16	Y	376300	500	118 억		503686	N	N	13224	N	00	N
107	20230712	151051	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40400	50	2	0.12	8868380750	218529	104.39	40400	41500	39250	52400	28250	40350	40582.17	2.12	0	5939	42350	41350	39650	38650	36950	41850	39150	119	12075	500	28240	50	1	23738406	9590	55.19	6.75	12	0.92	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	3.16	Y	376300	500	118 억		503686	N	N	16736	N	00	N
108	20230712	141048	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40200	-150	5	-0.37	7945560250	195633	93.45	40400	41500	39250	52400	28250	40350	40614.62	2.12	0	4956	42350	41350	39650	38650	36950	41850	39150	119	12075	500	28240	50	1	23738406	9543	54.92	6.71	12	0.82	732.00	5988.00	58000	20230210	-30.69	22650	20221013	77.48	58000	-30.69	20230210	27200	47.79	20230106	58000	-30.69	20230210	22650	77.48	20221013	3.16	Y	376300	500	118 억		503686	N	N	16736	N	00	N
109	20230712	131049	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41100	750	2	1.86	6837972650	168250	80.37	40400	41500	39250	52400	28250	40350	40641.74	2.12	0	5157	42350	41350	39650	38650	36950	41850	39150	119	12075	500	28240	50	1	23738406	9756	56.15	6.86	12	0.71	732.00	5988.00	58000	20230210	-29.14	22650	20221013	81.46	58000	-29.14	20230210	27200	51.10	20230106	58000	-29.14	20230210	22650	81.46	20221013	3.16	Y	376300	500	118 억		503686	N	N	16736	N	00	N
110	20230712	121056	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40100	-250	5	-0.62	5976201650	147031	70.24	40400	41500	39250	52400	28250	40350	40645.87	2.12	0	8534	42350	41350	39650	38650	36950	41850	39150	119	12075	500	28240	50	1	23738406	9519	54.78	6.70	12	0.62	732.00	5988.00	58000	20230210	-30.86	22650	20221013	77.04	58000	-30.86	20230210	27200	47.43	20230106	58000	-30.86	20230210	22650	77.04	20221013	3.16	Y	376300	500	118 억		503686	N	N	16736	N	00	N
111	20230712	111055	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39800	-550	5	-1.36	5666105950	139264	66.53	40400	41500	39250	52400	28250	40350	40686.08	2.12	0	10305	42350	41350	39650	38650	36950	41850	39150	119	12075	500	28240	50	1	23738406	9448	54.37	6.65	12	0.59	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	3.16	Y	376300	500	118 억		503686	N	N	16736	N	00	N
112	20230712	101055	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40550	200	2	0.50	4502817650	110249	52.67	40400	41500	39250	52400	28250	40350	40842.26	2.12	0	14420	42350	41350	39650	38650	36950	41850	39150	119	12075	500	28240	50	1	23738406	9626	55.40	6.77	12	0.46	732.00	5988.00	58000	20230210	-30.09	22650	20221013	79.03	58000	-30.09	20230210	27200	49.08	20230106	58000	-30.09	20230210	22650	79.03	20221013	3.16	Y	376300	500	118 억		503686	N	N	16736	N	00	N
113	20230712	091056	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40550	200	2	0.50	662462400	16455	7.86	40400	40800	39250	52400	28250	40350	40259.02	2.12	0	3961	42350	41350	39650	38650	36950	41850	39150	119	12075	500	28240	50	1	23738406	9626	55.40	6.77	12	0.07	732.00	5988.00	58000	20230210	-30.09	22650	20221013	79.03	58000	-30.09	20230210	27200	49.08	20230106	58000	-30.09	20230210	22650	79.03	20221013	3.16	Y	376300	500	118 억		503686	N	N	16736	N	00	N
114	20230711	161041	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40350	2350	2	6.18	8171854250	208135	95.52	38600	40650	37950	49400	26600	38000	39259.45	1.94	0	50021	40866	39432	38716	37282	36566	39075	36925	119	11400	500	26600	50	1	23738406	9578	55.12	6.74	12	0.88	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	3.05	Y	376300	500	118 억		459593	N	N	16736	N	00	N
115	20230711	151037	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40500	2500	2	6.58	7535629650	192398	88.29	38600	40650	37950	49400	26600	38000	39166.91	1.94	0	48161	40866	39432	38716	37282	36566	39075	36925	119	11400	500	26600	50	1	23738406	9614	55.33	6.76	12	0.81	732.00	5988.00	58000	20230210	-30.17	22650	20221013	78.81	58000	-30.17	20230210	27200	48.90	20230106	58000	-30.17	20230210	22650	78.81	20221013	3.05	Y	376300	500	118 억		459593	N	N	34645	N	00	N
116	20230711	141029	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39750	1750	2	4.61	5660792300	145610	66.82	38600	39800	37950	49400	26600	38000	38876.43	1.94	0	31320	40866	39432	38716	37282	36566	39075	36925	119	11400	500	26600	50	1	23738406	9436	54.30	6.64	12	0.61	732.00	5988.00	58000	20230210	-31.47	22650	20221013	75.50	58000	-31.47	20230210	27200	46.14	20230106	58000	-31.47	20230210	22650	75.50	20221013	3.05	Y	376300	500	118 억		459593	N	N	34645	N	00	N
117	20230711	131020	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39400	1400	2	3.68	4373281900	113018	51.87	38600	39450	37950	49400	26600	38000	38695.48	1.94	0	20603	40866	39432	38716	37282	36566	39075	36925	119	11400	500	26600	50	1	23738406	9353	53.83	6.58	12	0.48	732.00	5988.00	58000	20230210	-32.07	22650	20221013	73.95	58000	-32.07	20230210	27200	44.85	20230106	58000	-32.07	20230210	22650	73.95	20221013	3.05	Y	376300	500	118 억		459593	N	N	34645	N	00	N
118	20230711	121042	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39150	1150	2	3.03	3848539200	99662	45.74	38600	39300	37950	49400	26600	38000	38615.94	1.94	0	16839	40866	39432	38716	37282	36566	39075	36925	119	11400	500	26600	50	1	23738406	9294	53.48	6.54	12	0.42	732.00	5988.00	58000	20230210	-32.50	22650	20221013	72.85	58000	-32.50	20230210	27200	43.93	20230106	58000	-32.50	20230210	22650	72.85	20221013	3.05	Y	376300	500	118 억		459593	N	N	34645	N	00	N
119	20230711	111047	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38900	900	2	2.37	3014135550	78320	35.94	38600	39200	37950	49400	26600	38000	38484.91	1.94	0	4970	40866	39432	38716	37282	36566	39075	36925	119	11400	500	26600	50	1	23738406	9234	53.14	6.50	12	0.33	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	3.05	Y	376300	500	118 억		459593	N	N	34645	N	00	N
120	20230711	101046	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38500	500	2	1.32	1963909750	51290	23.54	38600	38800	37950	49400	26600	38000	38290.33	1.94	0	-5597	40866	39432	38716	37282	36566	39075	36925	119	11400	500	26600	50	1	23738406	9139	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	3.05	Y	376300	500	118 억		459593	N	N	34645	N	00	N
121	20230711	091041	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38200	200	2	0.53	775625400	20320	9.33	38600	38600	37950	49400	26600	38000	38170.58	1.94	0	-1872	40866	39432	38716	37282	36566	39075	36925	119	11400	500	26600	50	1	23738406	9068	52.19	6.38	12	0.09	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	3.05	Y	376300	500	118 억		459593	N	N	34645	N	00	N
122	20230710	161033	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38000	-1750	5	-4.40	8295597200	215362	76.89	40150	40150	38000	51600	27850	39750	38521.69	2.21	0	-63208	41816	40782	39716	38682	37616	40250	38150	119	11875	500	27820	50	1	23738406	9021	51.91	6.35	12	0.91	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	3.02	Y	376300	500	118 억		524041	N	N	34636	N	00	N
123	20230710	151036	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38250	-1500	5	-3.77	7204133800	186704	66.66	40150	40150	38050	51600	27850	39750	38585.86	2.21	0	-59546	41816	40782	39716	38682	37616	40250	38150	119	11875	500	27820	50	1	23738406	9080	52.25	6.39	12	0.79	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	3.02	Y	376300	500	118 억		524041	N	N	47682	N	00	N
124	20230710	141024	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38600	-1150	5	-2.89	5967151600	154481	55.16	40150	40150	38050	51600	27850	39750	38627.09	2.21	0	-43885	41816	40782	39716	38682	37616	40250	38150	119	11875	500	27820	50	1	23738406	9163	52.73	6.45	12	0.65	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	3.02	Y	376300	500	118 억		524041	N	N	47682	N	00	N
125	20230710	131012	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38700	-1050	5	-2.64	5478484300	141832	50.64	40150	40150	38050	51600	27850	39750	38626.57	2.21	0	-41905	41816	40782	39716	38682	37616	40250	38150	119	11875	500	27820	50	1	23738406	9187	52.87	6.46	12	0.60	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	3.02	Y	376300	500	118 억		524041	N	N	47682	N	00	N
126	20230710	121041	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38800	-950	5	-2.39	5076386650	131441	46.93	40150	40150	38050	51600	27850	39750	38621.03	2.21	0	-41375	41816	40782	39716	38682	37616	40250	38150	119	11875	500	27820	50	1	23738406	9211	53.01	6.48	12	0.55	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	3.02	Y	376300	500	118 억		524041	N	N	47682	N	00	N
127	20230710	111036	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38400	-1350	5	-3.40	4687710000	121365	43.33	40150	40150	38050	51600	27850	39750	38624.89	2.21	0	-38852	41816	40782	39716	38682	37616	40250	38150	119	11875	500	27820	50	1	23738406	9116	52.46	6.41	12	0.51	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	3.02	Y	376300	500	118 억		524041	N	N	47682	N	00	N
128	20230710	101037	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38650	-1100	5	-2.77	3878710600	100394	35.84	40150	40150	38050	51600	27850	39750	38634.88	2.21	0	-33879	41816	40782	39716	38682	37616	40250	38150	119	11875	500	27820	50	1	23738406	9175	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	3.02	Y	376300	500	118 억		524041	N	N	47682	N	00	N
129	20230710	091029	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38750	-1000	5	-2.52	924641300	23631	8.44	40150	40150	38700	51600	27850	39750	39128.32	2.21	0	-8280	41816	40782	39716	38682	37616	40250	38150	119	11875	500	27820	50	1	23738406	9199	52.94	6.47	12	0.10	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	3.02	Y	376300	500	118 억		524041	N	N	47682	N	00	N
130	20230707	161026	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39750	-950	5	-2.33	10996370650	278209	32.92	40750	40750	38650	52900	28500	40700	39520.79	2.68	0	-119618	43333	42016	40583	39266	37833	42675	39925	119	12200	500	28490	50	1	23738406	9436	54.30	6.64	12	1.17	732.00	5988.00	58000	20230210	-31.47	22650	20221013	75.50	58000	-31.47	20230210	27200	46.14	20230106	58000	-31.47	20230210	22650	75.50	20221013	2.90	Y	376300	500	118 억		637031	N	N	47682	N	00	N
131	20230707	151025	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39750	-950	5	-2.33	10698640650	270723	32.03	40750	40750	38650	52900	28500	40700	39514.06	2.68	0	-117535	43333	42016	40583	39266	37833	42675	39925	119	12200	500	28490	50	1	23738406	9436	54.30	6.64	12	1.14	732.00	5988.00	58000	20230210	-31.47	22650	20221013	75.50	58000	-31.47	20230210	27200	46.14	20230106	58000	-31.47	20230210	22650	75.50	20221013	2.90	Y	376300	500	118 억		637031	N	N	27021	N	00	N
132	20230707	141044	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40200	-500	5	-1.23	9146290900	231793	27.42	40750	40750	38650	52900	28500	40700	39453.09	2.68	0	-99830	43333	42016	40583	39266	37833	42675	39925	119	12200	500	28490	50	1	23738406	9543	54.92	6.71	12	0.98	732.00	5988.00	58000	20230210	-30.69	22650	20221013	77.48	58000	-30.69	20230210	27200	47.79	20230106	58000	-30.69	20230210	22650	77.48	20221013	2.90	Y	376300	500	118 억		637031	N	N	27021	N	00	N
133	20230707	131032	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39200	-1500	5	-3.69	7195197800	182908	21.64	40750	40750	38650	52900	28500	40700	39329.74	2.68	0	-98204	43333	42016	40583	39266	37833	42675	39925	119	12200	500	28490	50	1	23738406	9305	53.55	6.55	12	0.77	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	2.90	Y	376300	500	118 억		637031	N	N	27021	N	00	N
134	20230707	121035	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39300	-1400	5	-3.44	6591370500	167540	19.82	40750	40750	38650	52900	28500	40700	39333.29	2.68	0	-89911	43333	42016	40583	39266	37833	42675	39925	119	12200	500	28490	50	1	23738406	9329	53.69	6.56	12	0.71	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	2.90	Y	376300	500	118 억		637031	N	N	27021	N	00	N
135	20230707	111042	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38850	-1850	5	-4.55	5930833800	150592	17.82	40750	40750	38650	52900	28500	40700	39373.98	2.68	0	-80680	43333	42016	40583	39266	37833	42675	39925	119	12200	500	28490	50	1	23738406	9222	53.07	6.49	12	0.63	732.00	5988.00	58000	20230210	-33.02	22650	20221013	71.52	58000	-33.02	20230210	27200	42.83	20230106	58000	-33.02	20230210	22650	71.52	20221013	2.90	Y	376300	500	118 억		637031	N	N	27021	N	00	N
136	20230707	101025	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38850	-1850	5	-4.55	4746145250	120082	14.21	40750	40750	38650	52900	28500	40700	39513.57	2.68	0	-58929	43333	42016	40583	39266	37833	42675	39925	119	12200	500	28490	50	1	23738406	9222	53.07	6.49	12	0.51	732.00	5988.00	58000	20230210	-33.02	22650	20221013	71.52	58000	-33.02	20230210	27200	42.83	20230106	58000	-33.02	20230210	22650	71.52	20221013	2.90	Y	376300	500	118 억		637031	N	N	27021	N	00	N
137	20230707	091028	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40200	-500	5	-1.23	1096656850	27235	3.22	40750	40750	39800	52900	28500	40700	40248.62	2.68	0	-16184	43333	42016	40583	39266	37833	42675	39925	119	12200	500	28490	50	1	23738406	9543	54.92	6.71	12	0.11	732.00	5988.00	58000	20230210	-30.69	22650	20221013	77.48	58000	-30.69	20230210	27200	47.79	20230106	58000	-30.69	20230210	22650	77.48	20221013	2.90	Y	376300	500	118 억		637031	N	N	27021	N	00	N
138	20230706	161027	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40700	1500	2	3.83	34733941950	843318	458.33	39550	41900	39150	50900	27450	39200	41190.25	1.65	0	144023	40366	39782	38666	38082	36966	40075	38375	119	11725	500	27440	50	1	23719736	9654	55.60	6.80	12	3.56	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	2.93	Y	376300	500	118 억		390264	N	N	27021	N	00	N
139	20230706	151027	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40700	1500	2	3.83	33452132050	811865	441.23	39550	41900	39150	50900	27450	39200	41204.06	1.65	0	140029	40366	39782	38666	38082	36966	40075	38375	119	11725	500	27440	50	1	23719736	9654	55.60	6.80	12	3.42	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	2.93	Y	376300	500	118 억		390264	N	N	18385	N	00	N
140	20230706	141028	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41500	2300	2	5.87	29776763600	722785	392.82	39550	41900	39150	50900	27450	39200	41197.26	1.65	0	131012	40366	39782	38666	38082	36966	40075	38375	119	11725	500	27440	50	1	23719736	9844	56.69	6.93	12	3.05	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	2.93	Y	376300	500	118 억		390264	N	N	18385	N	00	N
141	20230706	131025	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41450	2250	2	5.74	24078495400	585820	318.38	39550	41800	39150	50900	27450	39200	41102.21	1.65	0	113193	40366	39782	38666	38082	36966	40075	38375	119	11725	500	27440	50	1	23719736	9832	56.63	6.92	12	2.47	732.00	5988.00	58000	20230210	-28.53	22650	20221013	83.00	58000	-28.53	20230210	27200	52.39	20230106	58000	-28.53	20230210	22650	83.00	20221013	2.93	Y	376300	500	118 억		390264	N	N	18385	N	00	N
142	20230706	120953	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41450	2250	2	5.74	22003887500	535901	291.25	39550	41800	39150	50900	27450	39200	41059.61	1.65	0	111125	40366	39782	38666	38082	36966	40075	38375	119	11725	500	27440	50	1	23719736	9832	56.63	6.92	12	2.26	732.00	5988.00	58000	20230210	-28.53	22650	20221013	83.00	58000	-28.53	20230210	27200	52.39	20230106	58000	-28.53	20230210	22650	83.00	20221013	2.93	Y	376300	500	118 억		390264	N	N	18385	N	00	N
143	20230706	111031	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	41500	2300	2	5.87	18467417750	450790	244.99	39550	41650	39150	50900	27450	39200	40966.79	1.65	0	108695	40366	39782	38666	38082	36966	40075	38375	119	11725	500	27440	50	1	23719736	9844	56.69	6.93	12	1.90	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	2.93	Y	376300	500	118 억		390264	N	N	18385	N	00	N
144	20230706	101027	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40950	1750	2	4.46	14754843350	360624	195.99	39550	41550	39150	50900	27450	39200	40914.76	1.65	0	84049	40366	39782	38666	38082	36966	40075	38375	119	11725	500	27440	50	1	23719736	9713	55.94	6.84	12	1.52	732.00	5988.00	58000	20230210	-29.40	22650	20221013	80.79	58000	-29.40	20230210	27200	50.55	20230106	58000	-29.40	20230210	22650	80.79	20221013	2.93	Y	376300	500	118 억		390264	N	N	18385	N	00	N
145	20230706	091026	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	40700	1500	2	3.83	5283810200	129720	70.50	39550	41400	39150	50900	27450	39200	40732.43	1.65	0	22657	40366	39782	38666	38082	36966	40075	38375	119	11725	500	27440	50	1	23719736	9654	55.60	6.80	12	0.55	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	2.93	Y	376300	500	118 억		390264	N	N	18385	N	00	N
146	20230705	161021	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39200	400	2	1.03	7009001150	182751	139.08	38650	39250	37550	50400	27200	38800	38350.61	1.66	0	-7677	40200	39500	38850	38150	37500	39850	38500	119	11600	500	27160	50	1	23719736	9298	53.55	6.55	12	0.77	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	2.90	Y	376300	500	118 억		394404	N	N	18385	N	00	N
147	20230705	151018	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39150	350	2	0.90	6401267900	167234	127.27	38650	39250	37550	50400	27200	38800	38277.12	1.66	0	-7853	40200	39500	38850	38150	37500	39850	38500	119	11600	500	27160	50	1	23719736	9286	53.48	6.54	12	0.71	732.00	5988.00	58000	20230210	-32.50	22650	20221013	72.85	58000	-32.50	20230210	27200	43.93	20230106	58000	-32.50	20230210	22650	72.85	20221013	2.90	Y	376300	500	118 억		394404	N	N	16836	N	00	N
148	20230705	141007	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38200	-600	5	-1.55	4568437800	120006	91.33	38650	38800	37550	50400	27200	38800	38068.05	1.66	0	-10034	40200	39500	38850	38150	37500	39850	38500	119	11600	500	27160	50	1	23719736	9061	52.19	6.38	12	0.51	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	2.90	Y	376300	500	118 억		394404	N	N	16836	N	00	N
149	20230705	131009	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38200	-600	5	-1.55	4011370600	105395	80.21	38650	38800	37550	50400	27200	38800	38059.93	1.66	0	-11749	40200	39500	38850	38150	37500	39850	38500	119	11600	500	27160	50	1	23719736	9061	52.19	6.38	12	0.44	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	2.90	Y	376300	500	118 억		394404	N	N	16836	N	00	N
150	20230705	121007	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38200	-600	5	-1.55	3302482900	86757	66.03	38650	38800	37550	50400	27200	38800	38065.39	1.66	0	-13459	40200	39500	38850	38150	37500	39850	38500	119	11600	500	27160	50	1	23719736	9061	52.19	6.38	12	0.37	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	2.90	Y	376300	500	118 억		394404	N	N	16836	N	00	N
151	20230705	111018	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38250	-550	5	-1.42	3059612600	80407	61.19	38650	38800	37550	50400	27200	38800	38051.01	1.66	0	-15240	40200	39500	38850	38150	37500	39850	38500	119	11600	500	27160	50	1	23719736	9073	52.25	6.39	12	0.34	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	2.90	Y	376300	500	118 억		394404	N	N	16836	N	00	N
152	20230705	101011	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38250	-550	5	-1.42	2564275600	67470	51.35	38650	38800	37550	50400	27200	38800	38005.45	1.66	0	-18130	40200	39500	38850	38150	37500	39850	38500	119	11600	500	27160	50	1	23719736	9073	52.25	6.39	12	0.28	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	2.90	Y	376300	500	118 억		394404	N	N	16836	N	00	N
153	20230705	091009	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38600	-200	5	-0.52	214427150	5544	4.22	38650	38800	38500	50400	27200	38800	38675.99	1.66	0	-1792	40200	39500	38850	38150	37500	39850	38500	119	11600	500	27160	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	2.90	Y	376300	500	118 억		394404	N	N	16836	N	00	N
154	20230704	161004	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38800	-200	5	-0.51	5040037600	129919	116.64	38750	39550	38200	50700	27300	39000	38793.67	1.62	0	6693	40066	39532	39066	38532	38066	39300	38300	119	11700	500	27300	50	1	23719736	9203	53.01	6.48	12	0.55	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		384255	N	N	16836	N	00	N
155	20230704	150953	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38900	-100	5	-0.26	4902849950	126384	113.46	38750	39550	38200	50700	27300	39000	38793.28	1.62	0	6774	40066	39532	39066	38532	38066	39300	38300	119	11700	500	27300	50	1	23719736	9227	53.14	6.50	12	0.53	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		384255	N	N	9981	N	00	N
156	20230704	140957	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39000	0	3	0.00	4497449850	115957	104.10	38750	39550	38200	50700	27300	39000	38785.50	1.62	0	4772	40066	39532	39066	38532	38066	39300	38300	119	11700	500	27300	50	1	23719736	9251	53.28	6.51	12	0.49	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		384255	N	N	9981	N	00	N
157	20230704	130946	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39250	250	2	0.64	4020522500	103761	93.15	38750	39550	38200	50700	27300	39000	38747.92	1.62	0	1713	40066	39532	39066	38532	38066	39300	38300	119	11700	500	27300	50	1	23719736	9310	53.62	6.55	12	0.44	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	2.94	Y	376300	500	118 억		384255	N	N	9981	N	00	N
158	20230704	120957	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39050	50	2	0.13	3350283450	86674	77.81	38750	39400	38200	50700	27300	39000	38653.85	1.62	0	-2721	40066	39532	39066	38532	38066	39300	38300	119	11700	500	27300	50	1	23719736	9263	53.35	6.52	12	0.37	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	2.94	Y	376300	500	118 억		384255	N	N	9981	N	00	N
159	20230704	110950	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39050	50	2	0.13	2735003400	70956	63.70	38750	39400	38200	50700	27300	39000	38545.06	1.62	0	-9554	40066	39532	39066	38532	38066	39300	38300	119	11700	500	27300	50	1	23719736	9263	53.35	6.52	12	0.30	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	2.94	Y	376300	500	118 억		384255	N	N	9981	N	00	N
160	20230704	100944	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38200	-800	5	-2.05	1723061800	44829	40.25	38750	38900	38200	50700	27300	39000	38436.32	1.62	0	-14046	40066	39532	39066	38532	38066	39300	38300	119	11700	500	27300	50	1	23719736	9061	52.19	6.38	12	0.19	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	2.94	Y	376300	500	118 억		384255	N	N	9981	N	00	N
161	20230704	090945	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38700	-300	5	-0.77	209103700	5401	4.85	38750	38900	38600	50700	27300	39000	38715.74	1.62	0	-77	40066	39532	39066	38532	38066	39300	38300	119	11700	500	27300	50	1	23719736	9180	52.87	6.46	12	0.02	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	2.94	Y	376300	500	118 억		384255	N	N	9981	N	00	N
162	20230703	160935	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39000	-50	5	-0.13	4309111350	110769	107.28	39050	39600	38600	50700	27350	39050	38901.48	1.63	0	-17047	39750	39400	38800	38450	37850	39575	38625	119	11675	500	27330	50	1	23719736	9251	53.28	6.51	12	0.47	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	2.92	Y	376300	500	118 억		387235	N	N	9981	N	00	N
163	20230703	150945	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38900	-150	5	-0.38	3824543800	98336	95.24	39050	39600	38600	50700	27350	39050	38892.53	1.63	0	-15999	39750	39400	38800	38450	37850	39575	38625	119	11675	500	27330	50	1	23719736	9227	53.14	6.50	12	0.41	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	2.92	Y	376300	500	118 억		387235	N	N	8077	N	00	N
164	20230703	140944	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38800	-250	5	-0.64	3308640750	85044	82.37	39050	39600	38600	50700	27350	39050	38904.96	1.63	0	-16245	39750	39400	38800	38450	37850	39575	38625	119	11675	500	27330	50	1	23719736	9203	53.01	6.48	12	0.36	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	2.92	Y	376300	500	118 억		387235	N	N	8077	N	00	N
165	20230703	130938	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38700	-350	5	-0.90	2870635950	73740	71.42	39050	39600	38600	50700	27350	39050	38929.07	1.63	0	-16291	39750	39400	38800	38450	37850	39575	38625	119	11675	500	27330	50	1	23719736	9180	52.87	6.46	12	0.31	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	2.92	Y	376300	500	118 억		387235	N	N	8077	N	00	N
166	20230703	120944	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39000	-50	5	-0.13	2188772600	56135	54.37	39050	39600	38700	50700	27350	39050	38991.18	1.63	0	-10135	39750	39400	38800	38450	37850	39575	38625	119	11675	500	27330	50	1	23719736	9251	53.28	6.51	12	0.24	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	2.92	Y	376300	500	118 억		387235	N	N	8077	N	00	N
167	20230703	110939	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38900	-150	5	-0.38	1871154400	47971	46.46	39050	39600	38700	50700	27350	39050	39005.90	1.63	0	-9778	39750	39400	38800	38450	37850	39575	38625	119	11675	500	27330	50	1	23719736	9227	53.14	6.50	12	0.20	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	2.92	Y	376300	500	118 억		387235	N	N	8077	N	00	N
168	20230703	100925	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	38850	-200	5	-0.51	1250969500	32002	30.99	39050	39600	38800	50700	27350	39050	39090.42	1.63	0	-2316	39750	39400	38800	38450	37850	39575	38625	119	11675	500	27330	50	1	23719736	9215	53.07	6.49	12	0.13	732.00	5988.00	58000	20230210	-33.02	22650	20221013	71.52	58000	-33.02	20230210	27200	42.83	20230106	58000	-33.02	20230210	22650	71.52	20221013	2.92	Y	376300	500	118 억		387235	N	N	8077	N	00	N
169	20230703	090935	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	39300	250	2	0.64	145814500	3727	3.61	39050	39300	38950	50700	27350	39050	39124.83	1.63	0	1178	39750	39400	38800	38450	37850	39575	38625	119	11675	500	27330	50	1	23719736	9322	53.69	6.56	12	0.02	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	2.92	Y	376300	500	118 억		387235	N	N	8077	N	00	N