KissMeData/060250/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	160550	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9090	190	2	2.13	2224523910	247078	89.43	8950	9140	8820	11570	6230	8900	9003.33	22.70	0	44762	9180	9040	8970	8830	8760	9005	8795	201	2670	500	6580	10	1	40160611	3651	10.45	1.53	12	0.62	870.00	5953.00	15550	20230208	-41.54	8610	20230726	5.57	15550	-41.54	20230208	8610	5.57	20230726	15550	-41.54	20230208	8610	5.57	20230726	2.05	Y	060250	500	200 억		9117584	N	N	15554	N	00	N
3	20230731	150551	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9060	160	2	1.80	2018072880	224378	81.21	8950	9120	8820	11570	6230	8900	8994.08	22.70	0	32294	9180	9040	8970	8830	8760	9005	8795	201	2670	500	6580	10	1	40160611	3639	10.41	1.52	12	0.56	870.00	5953.00	15550	20230208	-41.74	8610	20230726	5.23	15550	-41.74	20230208	8610	5.23	20230726	15550	-41.74	20230208	8610	5.23	20230726	2.05	Y	060250	500	200 억		9117584	N	N	15322	N	00	N
4	20230731	140553	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9030	130	2	1.46	1541127030	171804	62.18	8950	9040	8820	11570	6230	8900	8970.26	22.70	0	32031	9180	9040	8970	8830	8760	9005	8795	201	2670	500	6580	10	1	40160611	3627	10.38	1.52	12	0.43	870.00	5953.00	15550	20230208	-41.93	8610	20230726	4.88	15550	-41.93	20230208	8610	4.88	20230726	15550	-41.93	20230208	8610	4.88	20230726	2.05	Y	060250	500	200 억		9117584	N	N	15322	N	00	N
5	20230731	130552	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	8990	90	2	1.01	1292944800	144257	52.21	8950	9030	8820	11570	6230	8900	8962.79	22.70	0	18221	9180	9040	8970	8830	8760	9005	8795	201	2670	500	6580	10	1	40160611	3610	10.33	1.51	12	0.36	870.00	5953.00	15550	20230208	-42.19	8610	20230726	4.41	15550	-42.19	20230208	8610	4.41	20230726	15550	-42.19	20230208	8610	4.41	20230726	2.05	Y	060250	500	200 억		9117584	N	N	15322	N	00	N
6	20230731	120558	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	8970	70	2	0.79	1070723870	119544	43.27	8950	9030	8820	11570	6230	8900	8956.73	22.70	0	12327	9180	9040	8970	8830	8760	9005	8795	201	2670	500	6580	10	1	40160611	3602	10.31	1.51	12	0.30	870.00	5953.00	15550	20230208	-42.32	8610	20230726	4.18	15550	-42.32	20230208	8610	4.18	20230726	15550	-42.32	20230208	8610	4.18	20230726	2.05	Y	060250	500	200 억		9117584	N	N	15322	N	00	N
7	20230731	110601	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	8960	60	2	0.67	754005190	84271	30.50	8950	9030	8820	11570	6230	8900	8947.39	22.70	0	10947	9180	9040	8970	8830	8760	9005	8795	201	2670	500	6580	10	1	40160611	3598	10.30	1.51	12	0.21	870.00	5953.00	15550	20230208	-42.38	8610	20230726	4.07	15550	-42.38	20230208	8610	4.07	20230726	15550	-42.38	20230208	8610	4.07	20230726	2.05	Y	060250	500	200 억		9117584	N	N	15322	N	00	N
8	20230731	100559	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	8980	80	2	0.90	551940580	61749	22.35	8950	9030	8820	11570	6230	8900	8938.45	22.70	0	11687	9180	9040	8970	8830	8760	9005	8795	201	2670	500	6580	10	1	40160611	3606	10.32	1.51	12	0.15	870.00	5953.00	15550	20230208	-42.25	8610	20230726	4.30	15550	-42.25	20230208	8610	4.30	20230726	15550	-42.25	20230208	8610	4.30	20230726	2.05	Y	060250	500	200 억		9117584	N	N	15322	N	00	N
9	20230731	090550	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	8870	-30	5	-0.34	27070530	3036	1.10	8950	8960	8820	11570	6230	8900	8916.51	22.70	0	7	9180	9040	8970	8830	8760	9005	8795	201	2670	500	6580	10	1	40160611	3562	10.20	1.49	12	0.01	870.00	5953.00	15550	20230208	-42.96	8610	20230726	3.02	15550	-42.96	20230208	8610	3.02	20230726	15550	-42.96	20230208	8610	3.02	20230726	2.05	Y	060250	500	200 억		9117584	N	N	15322	N	00	N
10	20230728	160553	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	8900	-200	5	-2.20	2063617620	229673	46.95	9060	9110	8900	11830	6370	9100	8985.51	23.12	0	17522	9353	9226	8983	8856	8613	9290	8920	201	2730	500	6730	10	1	40160611	3574	10.23	1.50	12	0.57	870.00	5953.00	15550	20230208	-42.77	8610	20230726	3.37	15550	-42.77	20230208	8610	3.37	20230726	15550	-42.77	20230208	8610	3.37	20230726	2.12	Y	060250	500	200 억		9285797	N	N	15307	N	00	N
11	20230728	150553	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	8950	-150	5	-1.65	1860787810	206940	42.30	9060	9110	8900	11830	6370	9100	8991.91	23.12	0	11079	9353	9226	8983	8856	8613	9290	8920	201	2730	500	6730	10	1	40160611	3594	10.29	1.50	12	0.52	870.00	5953.00	15550	20230208	-42.44	8610	20230726	3.95	15550	-42.44	20230208	8610	3.95	20230726	15550	-42.44	20230208	8610	3.95	20230726	2.12	Y	060250	500	200 억		9285797	N	N	22456	N	00	N
12	20230728	140550	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	8970	-130	5	-1.43	1536835110	170702	34.89	9060	9110	8950	11830	6370	9100	9003.02	23.12	0	18950	9353	9226	8983	8856	8613	9290	8920	201	2730	500	6730	10	1	40160611	3602	10.31	1.51	12	0.43	870.00	5953.00	15550	20230208	-42.32	8610	20230726	4.18	15550	-42.32	20230208	8610	4.18	20230726	15550	-42.32	20230208	8610	4.18	20230726	2.12	Y	060250	500	200 억		9285797	N	N	22456	N	00	N
13	20230728	130553	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	8970	-130	5	-1.43	1409316290	156490	31.99	9060	9110	8950	11830	6370	9100	9005.78	23.12	0	23525	9353	9226	8983	8856	8613	9290	8920	201	2730	500	6730	10	1	40160611	3602	10.31	1.51	12	0.39	870.00	5953.00	15550	20230208	-42.32	8610	20230726	4.18	15550	-42.32	20230208	8610	4.18	20230726	15550	-42.32	20230208	8610	4.18	20230726	2.12	Y	060250	500	200 억		9285797	N	N	22456	N	00	N
14	20230728	120550	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9000	-100	5	-1.10	1195817850	132751	27.14	9060	9110	8950	11830	6370	9100	9007.96	23.12	0	27590	9353	9226	8983	8856	8613	9290	8920	201	2730	500	6730	10	1	40160611	3614	10.34	1.51	12	0.33	870.00	5953.00	15550	20230208	-42.12	8610	20230726	4.53	15550	-42.12	20230208	8610	4.53	20230726	15550	-42.12	20230208	8610	4.53	20230726	2.12	Y	060250	500	200 억		9285797	N	N	22456	N	00	N
15	20230728	110555	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9000	-100	5	-1.10	1050401600	116587	23.83	9060	9110	8950	11830	6370	9100	9009.58	23.12	0	32429	9353	9226	8983	8856	8613	9290	8920	201	2730	500	6730	10	1	40160611	3614	10.34	1.51	12	0.29	870.00	5953.00	15550	20230208	-42.12	8610	20230726	4.53	15550	-42.12	20230208	8610	4.53	20230726	15550	-42.12	20230208	8610	4.53	20230726	2.12	Y	060250	500	200 억		9285797	N	N	22456	N	00	N
16	20230728	100548	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	8980	-120	5	-1.32	871517950	96737	19.77	9060	9110	8950	11830	6370	9100	9009.13	23.12	0	29923	9353	9226	8983	8856	8613	9290	8920	201	2730	500	6730	10	1	40160611	3606	10.32	1.51	12	0.24	870.00	5953.00	15550	20230208	-42.25	8610	20230726	4.30	15550	-42.25	20230208	8610	4.30	20230726	15550	-42.25	20230208	8610	4.30	20230726	2.12	Y	060250	500	200 억		9285797	N	N	22456	N	00	N
17	20230728	090552	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9000	-100	5	-1.10	108130450	11987	2.45	9060	9080	8970	11830	6370	9100	9020.51	23.12	0	3087	9353	9226	8983	8856	8613	9290	8920	201	2730	500	6730	10	1	40160611	3614	10.34	1.51	12	0.03	870.00	5953.00	15550	20230208	-42.12	8610	20230726	4.53	15550	-42.12	20230208	8610	4.53	20230726	15550	-42.12	20230208	8610	4.53	20230726	2.12	Y	060250	500	200 억		9285797	N	N	22456	N	00	N
18	20230727	160549	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9100	390	2	4.48	4185794410	468681	77.73	8740	9110	8740	11320	6100	8710	8930.95	23.22	81809	-38689	9203	8956	8783	8536	8363	8870	8450	201	2610	500	6440	10	1	40160611	3655	10.46	1.53	12	1.17	870.00	5953.00	15550	20230208	-41.48	8610	20230726	5.69	15550	-41.48	20230208	8610	5.69	20230726	15550	-41.48	20230208	8610	5.69	20230726	2.18	Y	060250	500	200 억		9323711	N	N	22454	N	00	N
19	20230727	150550	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9050	340	2	3.90	3936714480	441255	73.18	8740	9100	8740	11320	6100	8710	8921.63	23.22	81809	-38777	9203	8956	8783	8536	8363	8870	8450	201	2610	500	6440	10	1	40160611	3635	10.40	1.52	12	1.10	870.00	5953.00	15550	20230208	-41.80	8610	20230726	5.11	15550	-41.80	20230208	8610	5.11	20230726	15550	-41.80	20230208	8610	5.11	20230726	2.18	Y	060250	500	200 억		9323711	N	N	54925	N	00	N
20	20230727	140547	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9020	310	2	3.56	3212618780	360611	59.81	8740	9100	8740	11320	6100	8710	8908.82	23.22	81809	-38294	9203	8956	8783	8536	8363	8870	8450	201	2610	500	6440	10	1	40160611	3622	10.37	1.52	12	0.90	870.00	5953.00	15550	20230208	-41.99	8610	20230726	4.76	15550	-41.99	20230208	8610	4.76	20230726	15550	-41.99	20230208	8610	4.76	20230726	2.18	Y	060250	500	200 억		9323711	N	N	54925	N	00	N
21	20230727	130547	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9060	350	2	4.02	2869611560	322757	53.53	8740	9100	8740	11320	6100	8710	8890.94	23.22	81809	-28644	9203	8956	8783	8536	8363	8870	8450	201	2610	500	6440	10	1	40160611	3639	10.41	1.52	12	0.80	870.00	5953.00	15550	20230208	-41.74	8610	20230726	5.23	15550	-41.74	20230208	8610	5.23	20230726	15550	-41.74	20230208	8610	5.23	20230726	2.18	Y	060250	500	200 억		9323711	N	N	54925	N	00	N
22	20230727	120549	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9020	310	2	3.56	2464649120	278010	46.11	8740	9020	8740	11320	6100	8710	8865.33	23.22	81809	-28854	9203	8956	8783	8536	8363	8870	8450	201	2610	500	6440	10	1	40160611	3622	10.37	1.52	12	0.69	870.00	5953.00	15550	20230208	-41.99	8610	20230726	4.76	15550	-41.99	20230208	8610	4.76	20230726	15550	-41.99	20230208	8610	4.76	20230726	2.18	Y	060250	500	200 억		9323711	N	N	54925	N	00	N
23	20230727	110549	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	8850	140	2	1.61	1893933390	214065	35.50	8740	8960	8740	11320	6100	8710	8847.47	23.22	81809	-32483	9203	8956	8783	8536	8363	8870	8450	201	2610	500	6440	10	1	40160611	3554	10.17	1.49	12	0.53	870.00	5953.00	15550	20230208	-43.09	8610	20230726	2.79	15550	-43.09	20230208	8610	2.79	20230726	15550	-43.09	20230208	8610	2.79	20230726	2.18	Y	060250	500	200 억		9323711	N	N	54925	N	00	N
24	20230727	100547	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	8850	140	2	1.61	991181830	112356	18.63	8740	8860	8740	11320	6100	8710	8821.80	23.22	81809	-22573	9203	8956	8783	8536	8363	8870	8450	201	2610	500	6440	10	1	40160611	3554	10.17	1.49	12	0.28	870.00	5953.00	15550	20230208	-43.09	8610	20230726	2.79	15550	-43.09	20230208	8610	2.79	20230726	15550	-43.09	20230208	8610	2.79	20230726	2.18	Y	060250	500	200 억		9323711	N	N	54925	N	00	N
25	20230727	090547	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	8820	110	2	1.26	183052010	20745	3.44	8740	8840	8740	11320	6100	8710	8823.91	23.22	81809	-3844	9203	8956	8783	8536	8363	8870	8450	201	2610	500	6440	10	1	40160611	3542	10.14	1.48	12	0.05	870.00	5953.00	15550	20230208	-43.28	8610	20230726	2.44	15550	-43.28	20230208	8610	2.44	20230726	15550	-43.28	20230208	8610	2.44	20230726	2.18	Y	060250	500	200 억		9323711	N	N	54925	N	00	N
26	20230726	160546	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	8710	-340	5	-3.76	4666628720	531770	160.53	8850	9030	8610	11760	6340	9050	8775.66	23.01	0	75965	9416	9232	9126	8942	8836	9180	8890	201	2710	500	6690	10	1	40160611	3498	10.01	1.46	12	1.32	870.00	5953.00	15550	20230208	-43.99	8610	20230726	1.16	15550	-43.99	20230208	8610	1.16	20230726	15550	-43.99	20230208	8610	1.16	20230726	2.18	Y	060250	500	200 억		9241902	N	N	54811	N	00	N
27	20230726	150549	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	8750	-300	5	-3.31	4409796090	502364	151.65	8850	9030	8610	11760	6340	9050	8778.09	23.01	0	72674	9416	9232	9126	8942	8836	9180	8890	201	2710	500	6690	10	1	40160611	3514	10.06	1.47	12	1.25	870.00	5953.00	15550	20230208	-43.73	8610	20230726	1.63	15550	-43.73	20230208	8610	1.63	20230726	15550	-43.73	20230208	8610	1.63	20230726	2.18	Y	060250	500	200 억		9241902	N	N	24968	N	00	N
28	20230726	140546	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	8700	-350	5	-3.87	4117722120	468899	141.55	8850	9030	8610	11760	6340	9050	8781.68	23.01	0	68875	9416	9232	9126	8942	8836	9180	8890	201	2710	500	6690	10	1	40160611	3494	10.00	1.46	12	1.17	870.00	5953.00	15550	20230208	-44.05	8610	20230726	1.05	15550	-44.05	20230208	8610	1.05	20230726	15550	-44.05	20230208	8610	1.05	20230726	2.18	Y	060250	500	200 억		9241902	N	N	24968	N	00	N
29	20230726	130544	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	8660	-390	5	-4.31	3396824270	386205	116.58	8850	9030	8610	11760	6340	9050	8795.39	23.01	0	49951	9416	9232	9126	8942	8836	9180	8890	201	2710	500	6690	10	1	40160611	3478	9.95	1.45	12	0.96	870.00	5953.00	15550	20230208	-44.31	8610	20230726	0.58	15550	-44.31	20230208	8610	0.58	20230726	15550	-44.31	20230208	8610	0.58	20230726	2.18	Y	060250	500	200 억		9241902	N	N	24968	N	00	N
30	20230726	120546	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	8710	-340	5	-3.76	3027900700	343692	103.75	8850	9030	8610	11760	6340	9050	8809.92	23.01	0	52732	9416	9232	9126	8942	8836	9180	8890	201	2710	500	6690	10	1	40160611	3498	10.01	1.46	12	0.86	870.00	5953.00	15550	20230208	-43.99	8610	20230726	1.16	15550	-43.99	20230208	8610	1.16	20230726	15550	-43.99	20230208	8610	1.16	20230726	2.18	Y	060250	500	200 억		9241902	N	N	24968	N	00	N
31	20230726	110543	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	8710	-340	5	-3.76	2607852840	295230	89.12	8850	9030	8610	11760	6340	9050	8833.29	23.01	0	38076	9416	9232	9126	8942	8836	9180	8890	201	2710	500	6690	10	1	40160611	3498	10.01	1.46	12	0.74	870.00	5953.00	15550	20230208	-43.99	8610	20230726	1.16	15550	-43.99	20230208	8610	1.16	20230726	15550	-43.99	20230208	8610	1.16	20230726	2.18	Y	060250	500	200 억		9241902	N	N	24968	N	00	N
32	20230726	100547	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	8810	-240	5	-2.65	1689485790	189988	57.35	8850	9030	8800	11760	6340	9050	8892.59	23.01	0	40621	9416	9232	9126	8942	8836	9180	8890	201	2710	500	6690	10	1	40160611	3538	10.13	1.48	12	0.47	870.00	5953.00	15550	20230208	-43.34	8800	20230726	0.11	15550	-43.34	20230208	8800	0.11	20230726	15550	-43.34	20230208	8800	0.11	20230726	2.18	Y	060250	500	200 억		9241902	N	N	24968	N	00	N
33	20230726	090542	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	8930	-120	5	-1.33	397954170	44760	13.51	8850	9000	8850	11760	6340	9050	8890.84	23.01	0	13317	9416	9232	9126	8942	8836	9180	8890	201	2710	500	6690	10	1	40160611	3586	10.26	1.50	12	0.11	870.00	5953.00	15550	20230208	-42.57	8850	20230726	0.90	15550	-42.57	20230208	8850	0.90	20230726	15550	-42.57	20230208	8850	0.90	20230726	2.18	Y	060250	500	200 억		9241902	N	N	24968	N	00	N
34	20230725	160540	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9050	-250	5	-2.69	2991769990	328287	109.52	9300	9310	9020	12090	6510	9300	9113.36	23.05	0	-15204	9673	9486	9373	9186	9073	9430	9130	201	2790	500	6880	10	1	40160611	3635	10.40	1.52	12	0.82	870.00	5953.00	15550	20230208	-41.80	9020	20230725	0.33	15550	-41.80	20230208	9020	0.33	20230725	15550	-41.80	20230208	9020	0.33	20230725	2.17	Y	060250	500	200 억		9258888	N	N	24968	N	00	N
35	20230725	150538	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9040	-260	5	-2.80	2775216780	304331	101.52	9300	9310	9030	12090	6510	9300	9119.07	23.05	0	-22358	9673	9486	9373	9186	9073	9430	9130	201	2790	500	6880	10	1	40160611	3631	10.39	1.52	12	0.76	870.00	5953.00	15550	20230208	-41.86	9030	20230725	0.11	15550	-41.86	20230208	9030	0.11	20230725	15550	-41.86	20230208	9030	0.11	20230725	2.17	Y	060250	500	200 억		9258888	N	N	17776	N	00	N
36	20230725	140537	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9050	-250	5	-2.69	2422267240	265332	88.51	9300	9310	9030	12090	6510	9300	9129.19	23.05	0	-27222	9673	9486	9373	9186	9073	9430	9130	201	2790	500	6880	10	1	40160611	3635	10.40	1.52	12	0.66	870.00	5953.00	15550	20230208	-41.80	9030	20230725	0.22	15550	-41.80	20230208	9030	0.22	20230725	15550	-41.80	20230208	9030	0.22	20230725	2.17	Y	060250	500	200 억		9258888	N	N	17776	N	00	N
37	20230725	130542	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9090	-210	5	-2.26	1820944850	198958	66.37	9300	9310	9070	12090	6510	9300	9152.41	23.05	0	-28148	9673	9486	9373	9186	9073	9430	9130	201	2790	500	6880	10	1	40160611	3651	10.45	1.53	12	0.50	870.00	5953.00	15550	20230208	-41.54	9070	20230725	0.22	15550	-41.54	20230208	9070	0.22	20230725	15550	-41.54	20230208	9070	0.22	20230725	2.17	Y	060250	500	200 억		9258888	N	N	17776	N	00	N
38	20230725	120542	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9120	-180	5	-1.94	1429553070	155954	52.03	9300	9310	9100	12090	6510	9300	9166.50	23.05	0	-14218	9673	9486	9373	9186	9073	9430	9130	201	2790	500	6880	10	1	40160611	3663	10.48	1.53	12	0.39	870.00	5953.00	15550	20230208	-41.35	9100	20230725	0.22	15550	-41.35	20230208	9100	0.22	20230725	15550	-41.35	20230208	9100	0.22	20230725	2.17	Y	060250	500	200 억		9258888	N	N	17776	N	00	N
39	20230725	110539	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9170	-130	5	-1.40	986201760	107373	35.82	9300	9310	9130	12090	6510	9300	9184.82	23.05	0	-9527	9673	9486	9373	9186	9073	9430	9130	201	2790	500	6880	10	1	40160611	3683	10.54	1.54	12	0.27	870.00	5953.00	15550	20230208	-41.03	9130	20230725	0.44	15550	-41.03	20230208	9130	0.44	20230725	15550	-41.03	20230208	9130	0.44	20230725	2.17	Y	060250	500	200 억		9258888	N	N	17776	N	00	N
40	20230725	100539	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9220	-80	5	-0.86	603140670	65522	21.86	9300	9310	9150	12090	6510	9300	9205.16	23.05	0	-2688	9673	9486	9373	9186	9073	9430	9130	201	2790	500	6880	10	1	40160611	3703	10.60	1.55	12	0.16	870.00	5953.00	15550	20230208	-40.71	9150	20230725	0.77	15550	-40.71	20230208	9150	0.77	20230725	15550	-40.71	20230208	9150	0.77	20230725	2.17	Y	060250	500	200 억		9258888	N	N	17776	N	00	N
41	20230725	090539	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9230	-70	5	-0.75	41794860	4511	1.50	9300	9300	9230	12090	6510	9300	9265.10	23.05	0	-904	9673	9486	9373	9186	9073	9430	9130	201	2790	500	6880	10	1	40160611	3707	10.61	1.55	12	0.01	870.00	5953.00	15550	20230208	-40.64	9230	20230725	0.00	15550	-40.64	20230208	9230	0.00	20230725	15550	-40.64	20230208	9230	0.00	20230725	2.17	Y	060250	500	200 억		9258888	N	N	17776	N	00	N
42	20230724	160541	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9300	-260	5	-2.72	2599776550	278975	205.26	9480	9560	9260	12420	6700	9560	9319.05	23.11	0	4478	9720	9640	9540	9460	9360	9680	9500	201	2860	500	7070	10	1	40160611	3735	10.69	1.56	12	0.69	870.00	5953.00	15550	20230208	-40.19	9260	20230724	0.43	15550	-40.19	20230208	9260	0.43	20230724	15550	-40.19	20230208	9260	0.43	20230724	2.14	Y	060250	500	200 억		9282509	N	N	17774	N	00	N
43	20230724	150537	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9290	-270	5	-2.82	2462895090	264253	194.43	9480	9560	9260	12420	6700	9560	9320.22	23.11	0	6143	9720	9640	9540	9460	9360	9680	9500	201	2860	500	7070	10	1	40160611	3731	10.68	1.56	12	0.66	870.00	5953.00	15550	20230208	-40.26	9260	20230724	0.32	15550	-40.26	20230208	9260	0.32	20230724	15550	-40.26	20230208	9260	0.32	20230724	2.14	Y	060250	500	200 억		9282509	N	N	21268	N	00	N
44	20230724	140536	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9290	-270	5	-2.82	2158510570	231479	170.31	9480	9560	9260	12420	6700	9560	9324.87	23.11	0	3315	9720	9640	9540	9460	9360	9680	9500	201	2860	500	7070	10	1	40160611	3731	10.68	1.56	12	0.58	870.00	5953.00	15550	20230208	-40.26	9260	20230724	0.32	15550	-40.26	20230208	9260	0.32	20230724	15550	-40.26	20230208	9260	0.32	20230724	2.14	Y	060250	500	200 억		9282509	N	N	21268	N	00	N
45	20230724	130536	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9300	-260	5	-2.72	2011187720	215617	158.64	9480	9560	9260	12420	6700	9560	9327.59	23.11	0	3751	9720	9640	9540	9460	9360	9680	9500	201	2860	500	7070	10	1	40160611	3735	10.69	1.56	12	0.54	870.00	5953.00	15550	20230208	-40.19	9260	20230724	0.43	15550	-40.19	20230208	9260	0.43	20230724	15550	-40.19	20230208	9260	0.43	20230724	2.14	Y	060250	500	200 억		9282509	N	N	21268	N	00	N
46	20230724	120537	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9300	-260	5	-2.72	1662187670	177994	130.96	9480	9560	9260	12420	6700	9560	9338.45	23.11	0	4030	9720	9640	9540	9460	9360	9680	9500	201	2860	500	7070	10	1	40160611	3735	10.69	1.56	12	0.44	870.00	5953.00	15550	20230208	-40.19	9260	20230724	0.43	15550	-40.19	20230208	9260	0.43	20230724	15550	-40.19	20230208	9260	0.43	20230724	2.14	Y	060250	500	200 억		9282509	N	N	21268	N	00	N
47	20230724	110540	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9320	-240	5	-2.51	1308427850	139961	102.98	9480	9560	9260	12420	6700	9560	9348.52	23.11	0	922	9720	9640	9540	9460	9360	9680	9500	201	2860	500	7070	10	1	40160611	3743	10.71	1.57	12	0.35	870.00	5953.00	15550	20230208	-40.06	9260	20230724	0.65	15550	-40.06	20230208	9260	0.65	20230724	15550	-40.06	20230208	9260	0.65	20230724	2.14	Y	060250	500	200 억		9282509	N	N	21268	N	00	N
48	20230724	100535	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9340	-220	5	-2.30	1082742060	115744	85.16	9480	9560	9260	12420	6700	9560	9354.63	23.11	0	-3556	9720	9640	9540	9460	9360	9680	9500	201	2860	500	7070	10	1	40160611	3751	10.74	1.57	12	0.29	870.00	5953.00	15550	20230208	-39.94	9260	20230724	0.86	15550	-39.94	20230208	9260	0.86	20230724	15550	-39.94	20230208	9260	0.86	20230724	2.14	Y	060250	500	200 억		9282509	N	N	21268	N	00	N
49	20230724	090537	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9440	-120	5	-1.26	147064640	15525	11.42	9480	9560	9430	12420	6700	9560	9472.76	23.11	0	-3779	9720	9640	9540	9460	9360	9680	9500	201	2860	500	7070	10	1	40160611	3791	10.85	1.59	12	0.04	870.00	5953.00	15550	20230208	-39.29	9430	20230724	0.11	15550	-39.29	20230208	9430	0.11	20230724	15550	-39.29	20230208	9430	0.11	20230724	2.14	Y	060250	500	200 억		9282509	N	N	21268	N	00	N
50	20230721	160532	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9560	-30	5	-0.31	1294345990	135839	85.81	9470	9620	9440	12460	6720	9590	9528.51	23.10	0	15360	9850	9720	9610	9480	9370	9785	9545	201	2870	500	7090	10	1	40160611	3839	10.99	1.61	12	0.34	870.00	5953.00	15550	20230208	-38.52	9440	20230721	1.27	15550	-38.52	20230208	9440	1.27	20230721	15550	-38.52	20230208	9440	1.27	20230721	2.15	Y	060250	500	200 억		9277604	N	N	21262	N	00	N
51	20230721	150536	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9560	-30	5	-0.31	1141175930	119812	75.68	9470	9620	9440	12460	6720	9590	9524.72	23.10	0	10468	9850	9720	9610	9480	9370	9785	9545	201	2870	500	7090	10	1	40160611	3839	10.99	1.61	12	0.30	870.00	5953.00	15550	20230208	-38.52	9440	20230721	1.27	15550	-38.52	20230208	9440	1.27	20230721	15550	-38.52	20230208	9440	1.27	20230721	2.15	Y	060250	500	200 억		9277604	N	N	17896	N	00	N
52	20230721	140532	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9550	-40	5	-0.42	962781100	101124	63.88	9470	9620	9440	12460	6720	9590	9520.80	23.10	0	11318	9850	9720	9610	9480	9370	9785	9545	201	2870	500	7090	10	1	40160611	3835	10.98	1.60	12	0.25	870.00	5953.00	15550	20230208	-38.59	9440	20230721	1.17	15550	-38.59	20230208	9440	1.17	20230721	15550	-38.59	20230208	9440	1.17	20230721	2.15	Y	060250	500	200 억		9277604	N	N	17896	N	00	N
53	20230721	130534	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9560	-30	5	-0.31	908778940	95471	60.31	9470	9620	9440	12460	6720	9590	9518.90	23.10	0	10920	9850	9720	9610	9480	9370	9785	9545	201	2870	500	7090	10	1	40160611	3839	10.99	1.61	12	0.24	870.00	5953.00	15550	20230208	-38.52	9440	20230721	1.27	15550	-38.52	20230208	9440	1.27	20230721	15550	-38.52	20230208	9440	1.27	20230721	2.15	Y	060250	500	200 억		9277604	N	N	17896	N	00	N
54	20230721	120539	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9610	20	2	0.21	839740210	88272	55.76	9470	9620	9440	12460	6720	9590	9513.10	23.10	0	9821	9850	9720	9610	9480	9370	9785	9545	201	2870	500	7090	10	1	40160611	3859	11.05	1.61	12	0.22	870.00	5953.00	15550	20230208	-38.20	9440	20230721	1.80	15550	-38.20	20230208	9440	1.80	20230721	15550	-38.20	20230208	9440	1.80	20230721	2.15	Y	060250	500	200 억		9277604	N	N	17896	N	00	N
55	20230721	110537	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9510	-80	5	-0.83	567052400	59773	37.76	9470	9590	9440	12460	6720	9590	9486.76	23.10	0	3432	9850	9720	9610	9480	9370	9785	9545	201	2870	500	7090	10	1	40160611	3819	10.93	1.60	12	0.15	870.00	5953.00	15550	20230208	-38.84	9440	20230721	0.74	15550	-38.84	20230208	9440	0.74	20230721	15550	-38.84	20230208	9440	0.74	20230721	2.15	Y	060250	500	200 억		9277604	N	N	17896	N	00	N
56	20230721	100536	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9470	-120	5	-1.25	388386340	40918	25.85	9470	9590	9460	12460	6720	9590	9491.82	23.10	0	1922	9850	9720	9610	9480	9370	9785	9545	201	2870	500	7090	10	1	40160611	3803	10.89	1.59	12	0.10	870.00	5953.00	15550	20230208	-39.10	9460	20230721	0.11	15550	-39.10	20230208	9460	0.11	20230721	15550	-39.10	20230208	9460	0.11	20230721	2.15	Y	060250	500	200 억		9277604	N	N	17896	N	00	N
57	20230721	090537	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9480	-110	5	-1.15	54745940	5769	3.64	9470	9590	9470	12460	6720	9590	9489.68	23.10	0	556	9850	9720	9610	9480	9370	9785	9545	201	2870	500	7090	10	1	40160611	3807	10.90	1.59	12	0.01	870.00	5953.00	15550	20230208	-39.04	9460	20230719	0.21	15550	-39.04	20230208	9460	0.21	20230719	15550	-39.04	20230208	9460	0.21	20230719	2.15	Y	060250	500	200 억		9277604	N	N	17896	N	00	N
58	20230720	160532	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9590	-40	5	-0.42	1521229150	157946	129.85	9530	9740	9500	12510	6750	9630	9631.50	23.07	0	14220	9756	9692	9576	9512	9396	9725	9545	201	2880	500	7120	10	1	40160611	3851	11.02	1.61	12	0.39	870.00	5953.00	15550	20230208	-38.33	9460	20230719	1.37	15550	-38.33	20230208	9460	1.37	20230719	15550	-38.33	20230208	9460	1.37	20230719	2.09	Y	060250	500	200 억		9265893	N	N	17895	N	00	N
59	20230720	150531	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9630	0	3	0.00	1347532490	139863	114.99	9530	9740	9500	12510	6750	9630	9634.66	23.07	0	12162	9756	9692	9576	9512	9396	9725	9545	201	2880	500	7120	10	1	40160611	3867	11.07	1.62	12	0.35	870.00	5953.00	15550	20230208	-38.07	9460	20230719	1.80	15550	-38.07	20230208	9460	1.80	20230719	15550	-38.07	20230208	9460	1.80	20230719	2.09	Y	060250	500	200 억		9265893	N	N	15911	N	00	N
60	20230720	140530	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9640	10	2	0.10	1155215550	119883	98.56	9530	9740	9500	12510	6750	9630	9636.19	23.07	0	16291	9756	9692	9576	9512	9396	9725	9545	201	2880	500	7120	10	1	40160611	3871	11.08	1.62	12	0.30	870.00	5953.00	15550	20230208	-38.01	9460	20230719	1.90	15550	-38.01	20230208	9460	1.90	20230719	15550	-38.01	20230208	9460	1.90	20230719	2.09	Y	060250	500	200 억		9265893	N	N	15911	N	00	N
61	20230720	130530	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9660	30	2	0.31	1042364560	108195	88.95	9530	9740	9500	12510	6750	9630	9634.13	23.07	0	15026	9756	9692	9576	9512	9396	9725	9545	201	2880	500	7120	10	1	40160611	3880	11.10	1.62	12	0.27	870.00	5953.00	15550	20230208	-37.88	9460	20230719	2.11	15550	-37.88	20230208	9460	2.11	20230719	15550	-37.88	20230208	9460	2.11	20230719	2.09	Y	060250	500	200 억		9265893	N	N	15911	N	00	N
62	20230720	120535	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9650	20	2	0.21	945357830	98149	80.69	9530	9740	9500	12510	6750	9630	9631.86	23.07	0	14748	9756	9692	9576	9512	9396	9725	9545	201	2880	500	7120	10	1	40160611	3875	11.09	1.62	12	0.24	870.00	5953.00	15550	20230208	-37.94	9460	20230719	2.01	15550	-37.94	20230208	9460	2.01	20230719	15550	-37.94	20230208	9460	2.01	20230719	2.09	Y	060250	500	200 억		9265893	N	N	15911	N	00	N
63	20230720	110534	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9690	60	2	0.62	837590030	87011	71.53	9530	9740	9500	12510	6750	9630	9626.25	23.07	0	15505	9756	9692	9576	9512	9396	9725	9545	201	2880	500	7120	10	1	40160611	3892	11.14	1.63	12	0.22	870.00	5953.00	15550	20230208	-37.68	9460	20230719	2.43	15550	-37.68	20230208	9460	2.43	20230719	15550	-37.68	20230208	9460	2.43	20230719	2.09	Y	060250	500	200 억		9265893	N	N	15911	N	00	N
64	20230720	100529	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9670	40	2	0.42	599970680	62504	51.39	9530	9690	9500	12510	6750	9630	9598.92	23.07	0	7007	9756	9692	9576	9512	9396	9725	9545	201	2880	500	7120	10	1	40160611	3884	11.11	1.62	12	0.16	870.00	5953.00	15550	20230208	-37.81	9460	20230719	2.22	15550	-37.81	20230208	9460	2.22	20230719	15550	-37.81	20230208	9460	2.22	20230719	2.09	Y	060250	500	200 억		9265893	N	N	15911	N	00	N
65	20230720	090528	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9540	-90	5	-0.93	53682370	5628	4.63	9530	9600	9520	12510	6750	9630	9538.43	23.07	0	1523	9756	9692	9576	9512	9396	9725	9545	201	2880	500	7120	10	1	40160611	3831	10.97	1.60	12	0.01	870.00	5953.00	15550	20230208	-38.65	9460	20230719	0.85	15550	-38.65	20230208	9460	0.85	20230719	15550	-38.65	20230208	9460	0.85	20230719	2.09	Y	060250	500	200 억		9265893	N	N	15911	N	00	N
66	20230719	160539	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9630	110	2	1.16	1152510260	120731	55.59	9540	9640	9460	12370	6670	9520	9546.18	23.02	0	21332	10053	9786	9643	9376	9233	9715	9305	201	2850	500	7040	10	1	40160611	3867	11.07	1.62	12	0.30	870.00	5953.00	15550	20230208	-38.07	9460	20230719	1.80	15550	-38.07	20230208	9460	1.80	20230719	15550	-38.07	20230208	9460	1.80	20230719	2.13	Y	060250	500	200 억		9242991	N	N	15911	N	00	N
67	20230719	150538	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9620	100	2	1.05	1014957410	106434	49.01	9540	9630	9460	12370	6670	9520	9536.09	23.02	0	21062	10053	9786	9643	9376	9233	9715	9305	201	2850	500	7040	10	1	40160611	3863	11.06	1.62	12	0.27	870.00	5953.00	15550	20230208	-38.14	9460	20230719	1.69	15550	-38.14	20230208	9460	1.69	20230719	15550	-38.14	20230208	9460	1.69	20230719	2.13	Y	060250	500	200 억		9242991	N	N	27246	N	00	N
68	20230719	140539	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9550	30	2	0.32	837220050	87873	40.46	9540	9610	9460	12370	6670	9520	9527.65	23.02	0	15687	10053	9786	9643	9376	9233	9715	9305	201	2850	500	7040	10	1	40160611	3835	10.98	1.60	12	0.22	870.00	5953.00	15550	20230208	-38.59	9460	20230719	0.95	15550	-38.59	20230208	9460	0.95	20230719	15550	-38.59	20230208	9460	0.95	20230719	2.13	Y	060250	500	200 억		9242991	N	N	27246	N	00	N
69	20230719	130533	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9530	10	2	0.11	769354940	80752	37.18	9540	9610	9460	12370	6670	9520	9527.42	23.02	0	14160	10053	9786	9643	9376	9233	9715	9305	201	2850	500	7040	10	1	40160611	3827	10.95	1.60	12	0.20	870.00	5953.00	15550	20230208	-38.71	9460	20230719	0.74	15550	-38.71	20230208	9460	0.74	20230719	15550	-38.71	20230208	9460	0.74	20230719	2.13	Y	060250	500	200 억		9242991	N	N	27246	N	00	N
70	20230719	120539	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9510	-10	5	-0.11	723826810	75979	34.98	9540	9610	9460	12370	6670	9520	9526.71	23.02	0	12879	10053	9786	9643	9376	9233	9715	9305	201	2850	500	7040	10	1	40160611	3819	10.93	1.60	12	0.19	870.00	5953.00	15550	20230208	-38.84	9460	20230719	0.53	15550	-38.84	20230208	9460	0.53	20230719	15550	-38.84	20230208	9460	0.53	20230719	2.13	Y	060250	500	200 억		9242991	N	N	27246	N	00	N
71	20230719	110540	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9510	-10	5	-0.11	676905610	71057	32.72	9540	9610	9460	12370	6670	9520	9526.27	23.02	0	11235	10053	9786	9643	9376	9233	9715	9305	201	2850	500	7040	10	1	40160611	3819	10.93	1.60	12	0.18	870.00	5953.00	15550	20230208	-38.84	9460	20230719	0.53	15550	-38.84	20230208	9460	0.53	20230719	15550	-38.84	20230208	9460	0.53	20230719	2.13	Y	060250	500	200 억		9242991	N	N	27246	N	00	N
72	20230719	100535	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9550	30	2	0.32	482609900	50722	23.35	9540	9600	9460	12370	6670	9520	9514.76	23.02	0	7372	10053	9786	9643	9376	9233	9715	9305	201	2850	500	7040	10	1	40160611	3835	10.98	1.60	12	0.13	870.00	5953.00	15550	20230208	-38.59	9460	20230719	0.95	15550	-38.59	20230208	9460	0.95	20230719	15550	-38.59	20230208	9460	0.95	20230719	2.13	Y	060250	500	200 억		9242991	N	N	27246	N	00	N
73	20230719	090534	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9530	10	2	0.11	82954830	8701	4.01	9540	9600	9520	12370	6670	9520	9534.65	23.02	0	-1563	10053	9786	9643	9376	9233	9715	9305	201	2850	500	7040	10	1	40160611	3827	10.95	1.60	12	0.02	870.00	5953.00	15550	20230208	-38.71	9490	20230710	0.42	15550	-38.71	20230208	9490	0.42	20230710	15550	-38.71	20230208	9490	0.42	20230710	2.13	Y	060250	500	200 억		9242991	N	N	27246	N	00	N
74	20230718	160535	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9520	-300	5	-3.05	2089873200	216968	195.36	9880	9910	9500	12760	6880	9820	9632.39	23.24	0	-94656	10013	9916	9773	9676	9533	9965	9725	201	2940	500	7260	10	1	40160611	3823	10.94	1.60	12	0.54	870.00	5953.00	15550	20230208	-38.78	9490	20230710	0.32	15550	-38.78	20230208	9490	0.32	20230710	15550	-38.78	20230208	9490	0.32	20230710	2.12	Y	060250	500	200 억		9333514	N	N	27242	N	00	N
75	20230718	150534	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9520	-300	5	-3.05	1995358780	207039	186.42	9880	9910	9500	12760	6880	9820	9637.25	23.24	0	-91283	10013	9916	9773	9676	9533	9965	9725	201	2940	500	7260	10	1	40160611	3823	10.94	1.60	12	0.52	870.00	5953.00	15550	20230208	-38.78	9490	20230710	0.32	15550	-38.78	20230208	9490	0.32	20230710	15550	-38.78	20230208	9490	0.32	20230710	2.12	Y	060250	500	200 억		9333514	N	N	17867	N	00	N
76	20230718	140532	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9530	-290	5	-2.95	1698845550	175873	158.36	9880	9910	9510	12760	6880	9820	9659.14	23.24	0	-86259	10013	9916	9773	9676	9533	9965	9725	201	2940	500	7260	10	1	40160611	3827	10.95	1.60	12	0.44	870.00	5953.00	15550	20230208	-38.71	9490	20230710	0.42	15550	-38.71	20230208	9490	0.42	20230710	15550	-38.71	20230208	9490	0.42	20230710	2.12	Y	060250	500	200 억		9333514	N	N	17867	N	00	N
77	20230718	130532	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9610	-210	5	-2.14	1238082180	127634	114.92	9880	9910	9600	12760	6880	9820	9699.88	23.24	0	-66162	10013	9916	9773	9676	9533	9965	9725	201	2940	500	7260	10	1	40160611	3859	11.05	1.61	12	0.32	870.00	5953.00	15550	20230208	-38.20	9490	20230710	1.26	15550	-38.20	20230208	9490	1.26	20230710	15550	-38.20	20230208	9490	1.26	20230710	2.12	Y	060250	500	200 억		9333514	N	N	17867	N	00	N
78	20230718	120536	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9630	-190	5	-1.93	1004246770	103317	93.03	9880	9910	9630	12760	6880	9820	9719.67	23.24	0	-47831	10013	9916	9773	9676	9533	9965	9725	201	2940	500	7260	10	1	40160611	3867	11.07	1.62	12	0.26	870.00	5953.00	15550	20230208	-38.07	9490	20230710	1.48	15550	-38.07	20230208	9490	1.48	20230710	15550	-38.07	20230208	9490	1.48	20230710	2.12	Y	060250	500	200 억		9333514	N	N	17867	N	00	N
79	20230718	110536	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9670	-150	5	-1.53	844199440	86723	78.09	9880	9910	9650	12760	6880	9820	9734.04	23.24	0	-41464	10013	9916	9773	9676	9533	9965	9725	201	2940	500	7260	10	1	40160611	3884	11.11	1.62	12	0.22	870.00	5953.00	15550	20230208	-37.81	9490	20230710	1.90	15550	-37.81	20230208	9490	1.90	20230710	15550	-37.81	20230208	9490	1.90	20230710	2.12	Y	060250	500	200 억		9333514	N	N	17867	N	00	N
80	20230718	100530	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9660	-160	5	-1.63	662563660	67951	61.18	9880	9910	9650	12760	6880	9820	9750.20	23.24	0	-31946	10013	9916	9773	9676	9533	9965	9725	201	2940	500	7260	10	1	40160611	3880	11.10	1.62	12	0.17	870.00	5953.00	15550	20230208	-37.88	9490	20230710	1.79	15550	-37.88	20230208	9490	1.79	20230710	15550	-37.88	20230208	9490	1.79	20230710	2.12	Y	060250	500	200 억		9333514	N	N	17867	N	00	N
81	20230718	090531	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9890	70	2	0.71	70486390	7141	6.43	9880	9900	9830	12760	6880	9820	9873.67	23.24	0	1245	10013	9916	9773	9676	9533	9965	9725	201	2940	500	7260	10	1	40160611	3972	11.37	1.66	12	0.02	870.00	5953.00	15550	20230208	-36.40	9490	20230710	4.21	15550	-36.40	20230208	9490	4.21	20230710	15550	-36.40	20230208	9490	4.21	20230710	2.12	Y	060250	500	200 억		9333514	N	N	17867	N	00	N
82	20230717	160532	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9820	20	2	0.20	1082818630	110917	83.37	9720	9870	9630	12740	6860	9800	9762.38	23.16	0	29418	9966	9882	9806	9722	9646	9880	9720	201	2940	500	7250	10	1	40160611	3944	11.29	1.65	12	0.28	870.00	5953.00	15550	20230208	-36.85	9490	20230710	3.48	15550	-36.85	20230208	9490	3.48	20230710	15550	-36.85	20230208	9490	3.48	20230710	2.10	Y	060250	500	200 억		9302304	N	N	17866	N	00	N
83	20230717	150529	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9820	20	2	0.20	1014072540	103917	78.10	9720	9870	9630	12740	6860	9800	9758.49	23.16	0	26795	9966	9882	9806	9722	9646	9880	9720	201	2940	500	7250	10	1	40160611	3944	11.29	1.65	12	0.26	870.00	5953.00	15550	20230208	-36.85	9490	20230710	3.48	15550	-36.85	20230208	9490	3.48	20230710	15550	-36.85	20230208	9490	3.48	20230710	2.10	Y	060250	500	200 억		9302304	N	N	15663	N	00	N
84	20230717	140531	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9840	40	2	0.41	888236400	91094	68.47	9720	9870	9630	12740	6860	9800	9750.77	23.16	0	23160	9966	9882	9806	9722	9646	9880	9720	201	2940	500	7250	10	1	40160611	3952	11.31	1.65	12	0.23	870.00	5953.00	15550	20230208	-36.72	9490	20230710	3.69	15550	-36.72	20230208	9490	3.69	20230710	15550	-36.72	20230208	9490	3.69	20230710	2.10	Y	060250	500	200 억		9302304	N	N	15663	N	00	N
85	20230717	130527	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9810	10	2	0.10	769505960	79014	59.39	9720	9820	9630	12740	6860	9800	9738.86	23.16	0	23546	9966	9882	9806	9722	9646	9880	9720	201	2940	500	7250	10	1	40160611	3940	11.28	1.65	12	0.20	870.00	5953.00	15550	20230208	-36.91	9490	20230710	3.37	15550	-36.91	20230208	9490	3.37	20230710	15550	-36.91	20230208	9490	3.37	20230710	2.10	Y	060250	500	200 억		9302304	N	N	15663	N	00	N
86	20230717	120533	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9780	-20	5	-0.20	670146070	68876	51.77	9720	9810	9630	12740	6860	9800	9729.75	23.16	0	19178	9966	9882	9806	9722	9646	9880	9720	201	2940	500	7250	10	1	40160611	3928	11.24	1.64	12	0.17	870.00	5953.00	15550	20230208	-37.11	9490	20230710	3.06	15550	-37.11	20230208	9490	3.06	20230710	15550	-37.11	20230208	9490	3.06	20230710	2.10	Y	060250	500	200 억		9302304	N	N	15663	N	00	N
87	20230717	110527	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9760	-40	5	-0.41	541301220	55699	41.86	9720	9810	9630	12740	6860	9800	9718.33	23.16	0	12728	9966	9882	9806	9722	9646	9880	9720	201	2940	500	7250	10	1	40160611	3920	11.22	1.64	12	0.14	870.00	5953.00	15550	20230208	-37.23	9490	20230710	2.85	15550	-37.23	20230208	9490	2.85	20230710	15550	-37.23	20230208	9490	2.85	20230710	2.10	Y	060250	500	200 억		9302304	N	N	15663	N	00	N
88	20230717	100529	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9790	-10	5	-0.10	433858910	44720	33.61	9720	9800	9630	12740	6860	9800	9701.68	23.16	0	8234	9966	9882	9806	9722	9646	9880	9720	201	2940	500	7250	10	1	40160611	3932	11.25	1.64	12	0.11	870.00	5953.00	15550	20230208	-37.04	9490	20230710	3.16	15550	-37.04	20230208	9490	3.16	20230710	15550	-37.04	20230208	9490	3.16	20230710	2.10	Y	060250	500	200 억		9302304	N	N	15663	N	00	N
89	20230717	090526	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9700	-100	5	-1.02	64927790	6690	5.03	9720	9800	9680	12740	6860	9800	9705.20	23.16	0	-712	9966	9882	9806	9722	9646	9880	9720	201	2940	500	7250	10	1	40160611	3896	11.15	1.63	12	0.02	870.00	5953.00	15550	20230208	-37.62	9490	20230710	2.21	15550	-37.62	20230208	9490	2.21	20230710	15550	-37.62	20230208	9490	2.21	20230710	2.10	Y	060250	500	200 억		9302304	N	N	15663	N	00	N
90	20230714	160527	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9800	20	2	0.20	1299561830	132797	102.80	9800	9890	9730	12710	6850	9780	9786.07	23.11	0	25170	10073	9926	9843	9696	9613	9885	9655	201	2930	500	7230	10	1	40160611	3936	11.26	1.65	12	0.33	870.00	5953.00	15550	20230208	-36.98	9490	20230710	3.27	15550	-36.98	20230208	9490	3.27	20230710	15550	-36.98	20230208	9490	3.27	20230710	2.12	Y	060250	500	200 억		9279680	N	N	15662	N	00	N
91	20230714	150530	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9810	30	2	0.31	1077146090	110034	85.18	9800	9890	9740	12710	6850	9780	9789.21	23.11	0	24848	10073	9926	9843	9696	9613	9885	9655	201	2930	500	7230	10	1	40160611	3940	11.28	1.65	12	0.27	870.00	5953.00	15550	20230208	-36.91	9490	20230710	3.37	15550	-36.91	20230208	9490	3.37	20230710	15550	-36.91	20230208	9490	3.37	20230710	2.12	Y	060250	500	200 억		9279680	N	N	13229	N	00	N
92	20230714	140532	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9780	0	3	0.00	895070710	91423	70.77	9800	9890	9740	12710	6850	9780	9790.43	23.11	0	22467	10073	9926	9843	9696	9613	9885	9655	201	2930	500	7230	10	1	40160611	3928	11.24	1.64	12	0.23	870.00	5953.00	15550	20230208	-37.11	9490	20230710	3.06	15550	-37.11	20230208	9490	3.06	20230710	15550	-37.11	20230208	9490	3.06	20230710	2.12	Y	060250	500	200 억		9279680	N	N	13229	N	00	N
93	20230714	130525	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9770	-10	5	-0.10	767390310	78371	60.67	9800	9890	9740	12710	6850	9780	9791.76	23.11	0	14635	10073	9926	9843	9696	9613	9885	9655	201	2930	500	7230	10	1	40160611	3924	11.23	1.64	12	0.20	870.00	5953.00	15550	20230208	-37.17	9490	20230710	2.95	15550	-37.17	20230208	9490	2.95	20230710	15550	-37.17	20230208	9490	2.95	20230710	2.12	Y	060250	500	200 억		9279680	N	N	13229	N	00	N
94	20230714	120526	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9770	-10	5	-0.10	656774080	67068	51.92	9800	9890	9740	12710	6850	9780	9792.66	23.11	0	9756	10073	9926	9843	9696	9613	9885	9655	201	2930	500	7230	10	1	40160611	3924	11.23	1.64	12	0.17	870.00	5953.00	15550	20230208	-37.17	9490	20230710	2.95	15550	-37.17	20230208	9490	2.95	20230710	15550	-37.17	20230208	9490	2.95	20230710	2.12	Y	060250	500	200 억		9279680	N	N	13229	N	00	N
95	20230714	110529	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9780	0	3	0.00	530424760	54146	41.91	9800	9890	9740	12710	6850	9780	9796.19	23.11	0	7705	10073	9926	9843	9696	9613	9885	9655	201	2930	500	7230	10	1	40160611	3928	11.24	1.64	12	0.13	870.00	5953.00	15550	20230208	-37.11	9490	20230710	3.06	15550	-37.11	20230208	9490	3.06	20230710	15550	-37.11	20230208	9490	3.06	20230710	2.12	Y	060250	500	200 억		9279680	N	N	13229	N	00	N
96	20230714	100532	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9760	-20	5	-0.20	338863370	34551	26.75	9800	9890	9750	12710	6850	9780	9807.63	23.11	0	1075	10073	9926	9843	9696	9613	9885	9655	201	2930	500	7230	10	1	40160611	3920	11.22	1.64	12	0.09	870.00	5953.00	15550	20230208	-37.23	9490	20230710	2.85	15550	-37.23	20230208	9490	2.85	20230710	15550	-37.23	20230208	9490	2.85	20230710	2.12	Y	060250	500	200 억		9279680	N	N	13229	N	00	N
97	20230714	090528	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9790	10	2	0.10	17358980	1772	1.37	9800	9830	9780	12710	6850	9780	9796.26	23.11	0	215	10073	9926	9843	9696	9613	9885	9655	201	2930	500	7230	10	1	40160611	3932	11.25	1.64	12	0.00	870.00	5953.00	15550	20230208	-37.04	9490	20230710	3.16	15550	-37.04	20230208	9490	3.16	20230710	15550	-37.04	20230208	9490	3.16	20230710	2.12	Y	060250	500	200 억		9279680	N	N	13229	N	00	N
98	20230713	160526	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9780	-70	5	-0.71	1270524520	129100	67.19	9890	9990	9760	12800	6900	9850	9841.81	23.18	0	-28622	9970	9910	9790	9730	9610	9940	9760	201	2950	500	7280	10	1	40160611	3928	11.24	1.64	12	0.32	870.00	5953.00	15550	20230208	-37.11	9490	20230710	3.06	15550	-37.11	20230208	9490	3.06	20230710	15550	-37.11	20230208	9490	3.06	20230710	2.14	Y	060250	500	200 억		9309047	N	N	12863	N	00	N
99	20230713	150523	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9770	-80	5	-0.81	1095274570	111180	57.86	9890	9990	9760	12800	6900	9850	9851.36	23.18	0	-21682	9970	9910	9790	9730	9610	9940	9760	201	2950	500	7280	10	1	40160611	3924	11.23	1.64	12	0.28	870.00	5953.00	15550	20230208	-37.17	9490	20230710	2.95	15550	-37.17	20230208	9490	2.95	20230710	15550	-37.17	20230208	9490	2.95	20230710	2.14	Y	060250	500	200 억		9309047	N	N	16870	N	00	N
100	20230713	140522	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9800	-50	5	-0.51	882964550	89485	46.57	9890	9990	9790	12800	6900	9850	9867.18	23.18	0	-18956	9970	9910	9790	9730	9610	9940	9760	201	2950	500	7280	10	1	40160611	3936	11.26	1.65	12	0.22	870.00	5953.00	15550	20230208	-36.98	9490	20230710	3.27	15550	-36.98	20230208	9490	3.27	20230710	15550	-36.98	20230208	9490	3.27	20230710	2.14	Y	060250	500	200 억		9309047	N	N	16870	N	00	N
101	20230713	130524	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9810	-40	5	-0.41	773523560	78321	40.76	9890	9990	9800	12800	6900	9850	9876.32	23.18	0	-16982	9970	9910	9790	9730	9610	9940	9760	201	2950	500	7280	10	1	40160611	3940	11.28	1.65	12	0.20	870.00	5953.00	15550	20230208	-36.91	9490	20230710	3.37	15550	-36.91	20230208	9490	3.37	20230710	15550	-36.91	20230208	9490	3.37	20230710	2.14	Y	060250	500	200 억		9309047	N	N	16870	N	00	N
102	20230713	120520	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9830	-20	5	-0.20	665537000	67315	35.03	9890	9990	9820	12800	6900	9850	9886.90	23.18	0	-13869	9970	9910	9790	9730	9610	9940	9760	201	2950	500	7280	10	1	40160611	3948	11.30	1.65	12	0.17	870.00	5953.00	15550	20230208	-36.78	9490	20230710	3.58	15550	-36.78	20230208	9490	3.58	20230710	15550	-36.78	20230208	9490	3.58	20230710	2.14	Y	060250	500	200 억		9309047	N	N	16870	N	00	N
103	20230713	110525	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9900	50	2	0.51	483251020	48809	25.40	9890	9990	9840	12800	6900	9850	9900.86	23.18	0	-6461	9970	9910	9790	9730	9610	9940	9760	201	2950	500	7280	10	1	40160611	3976	11.38	1.66	12	0.12	870.00	5953.00	15550	20230208	-36.33	9490	20230710	4.32	15550	-36.33	20230208	9490	4.32	20230710	15550	-36.33	20230208	9490	4.32	20230710	2.14	Y	060250	500	200 억		9309047	N	N	16870	N	00	N
104	20230713	100523	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9860	10	2	0.10	324624360	32753	17.05	9890	9990	9840	12800	6900	9850	9911.29	23.18	0	-4979	9970	9910	9790	9730	9610	9940	9760	201	2950	500	7280	10	1	40160611	3960	11.33	1.66	12	0.08	870.00	5953.00	15550	20230208	-36.59	9490	20230710	3.90	15550	-36.59	20230208	9490	3.90	20230710	15550	-36.59	20230208	9490	3.90	20230710	2.14	Y	060250	500	200 억		9309047	N	N	16870	N	00	N
105	20230713	090448	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9950	100	2	1.02	40793310	4107	2.14	9890	9970	9890	12800	6900	9850	9932.63	23.18	0	-302	9970	9910	9790	9730	9610	9940	9760	201	2950	500	7280	10	1	40160611	3996	11.44	1.67	12	0.01	870.00	5953.00	15550	20230208	-36.01	9490	20230710	4.85	15550	-36.01	20230208	9490	4.85	20230710	15550	-36.01	20230208	9490	4.85	20230710	2.14	Y	060250	500	200 억		9309047	N	N	16870	N	00	N
106	20230712	160520	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9850	100	2	1.03	1305801320	133549	41.01	9760	9850	9670	12670	6830	9750	9777.64	23.16	0	27524	9896	9822	9716	9642	9536	9860	9680	201	2920	500	7210	10	1	40160611	3956	11.32	1.65	12	0.33	870.00	5953.00	15550	20230208	-36.66	9490	20230710	3.79	15550	-36.66	20230208	9490	3.79	20230710	15550	-36.66	20230208	9490	3.79	20230710	2.12	Y	060250	500	200 억		9301542	N	N	16865	N	00	N
107	20230712	150517	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9830	80	2	0.82	1171978610	119945	36.84	9760	9850	9670	12670	6830	9750	9770.98	23.16	0	23606	9896	9822	9716	9642	9536	9860	9680	201	2920	500	7210	10	1	40160611	3948	11.30	1.65	12	0.30	870.00	5953.00	15550	20230208	-36.78	9490	20230710	3.58	15550	-36.78	20230208	9490	3.58	20230710	15550	-36.78	20230208	9490	3.58	20230710	2.12	Y	060250	500	200 억		9301542	N	N	2845	N	00	N
108	20230712	140516	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9770	20	2	0.21	1010844230	103498	31.79	9760	9850	9670	12670	6830	9750	9766.82	23.16	0	19879	9896	9822	9716	9642	9536	9860	9680	201	2920	500	7210	10	1	40160611	3924	11.23	1.64	12	0.26	870.00	5953.00	15550	20230208	-37.17	9490	20230710	2.95	15550	-37.17	20230208	9490	2.95	20230710	15550	-37.17	20230208	9490	2.95	20230710	2.12	Y	060250	500	200 억		9301542	N	N	2845	N	00	N
109	20230712	130518	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9770	20	2	0.21	899473620	92099	28.28	9760	9850	9670	12670	6830	9750	9766.40	23.16	0	12899	9896	9822	9716	9642	9536	9860	9680	201	2920	500	7210	10	1	40160611	3924	11.23	1.64	12	0.23	870.00	5953.00	15550	20230208	-37.17	9490	20230710	2.95	15550	-37.17	20230208	9490	2.95	20230710	15550	-37.17	20230208	9490	2.95	20230710	2.12	Y	060250	500	200 억		9301542	N	N	2845	N	00	N
110	20230712	120519	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9780	30	2	0.31	768137090	78646	24.15	9760	9850	9670	12670	6830	9750	9767.04	23.16	0	5639	9896	9822	9716	9642	9536	9860	9680	201	2920	500	7210	10	1	40160611	3928	11.24	1.64	12	0.20	870.00	5953.00	15550	20230208	-37.11	9490	20230710	3.06	15550	-37.11	20230208	9490	3.06	20230710	15550	-37.11	20230208	9490	3.06	20230710	2.12	Y	060250	500	200 억		9301542	N	N	2845	N	00	N
111	20230712	110518	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9770	20	2	0.21	688947520	70544	21.66	9760	9850	9670	12670	6830	9750	9766.23	23.16	0	4715	9896	9822	9716	9642	9536	9860	9680	201	2920	500	7210	10	1	40160611	3924	11.23	1.64	12	0.18	870.00	5953.00	15550	20230208	-37.17	9490	20230710	2.95	15550	-37.17	20230208	9490	2.95	20230710	15550	-37.17	20230208	9490	2.95	20230710	2.12	Y	060250	500	200 억		9301542	N	N	2845	N	00	N
112	20230712	100521	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9760	10	2	0.10	439510030	44901	13.79	9760	9850	9670	12670	6830	9750	9788.51	23.16	0	4862	9896	9822	9716	9642	9536	9860	9680	201	2920	500	7210	10	1	40160611	3920	11.22	1.64	12	0.11	870.00	5953.00	15550	20230208	-37.23	9490	20230710	2.85	15550	-37.23	20230208	9490	2.85	20230710	15550	-37.23	20230208	9490	2.85	20230710	2.12	Y	060250	500	200 억		9301542	N	N	2845	N	00	N
113	20230712	090520	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9800	50	2	0.51	152973560	15658	4.81	9760	9830	9670	12670	6830	9750	9769.80	23.16	0	1853	9896	9822	9716	9642	9536	9860	9680	201	2920	500	7210	10	1	40160611	3936	11.26	1.65	12	0.04	870.00	5953.00	15550	20230208	-36.98	9490	20230710	3.27	15550	-36.98	20230208	9490	3.27	20230710	15550	-36.98	20230208	9490	3.27	20230710	2.12	Y	060250	500	200 억		9301542	N	N	2845	N	00	N
114	20230711	160512	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9750	140	2	1.46	2052997370	211021	67.92	9610	9790	9610	12490	6730	9610	9728.83	23.12	0	34376	10023	9816	9653	9446	9283	9920	9550	201	2880	500	7110	10	1	40160611	3916	11.21	1.64	12	0.53	870.00	5953.00	15550	20230208	-37.30	9490	20230710	2.74	15550	-37.30	20230208	9490	2.74	20230710	15550	-37.30	20230208	9490	2.74	20230710	2.16	Y	060250	500	200 억		9286691	N	N	2845	N	00	N
115	20230711	150512	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9770	160	2	1.66	1886382780	193951	62.43	9610	9790	9610	12490	6730	9610	9726.08	23.12	0	25656	10023	9816	9653	9446	9283	9920	9550	201	2880	500	7110	10	1	40160611	3924	11.23	1.64	12	0.48	870.00	5953.00	15550	20230208	-37.17	9490	20230710	2.95	15550	-37.17	20230208	9490	2.95	20230710	15550	-37.17	20230208	9490	2.95	20230710	2.16	Y	060250	500	200 억		9286691	N	N	18623	N	00	N
116	20230711	140510	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9740	130	2	1.35	1505593300	154917	49.86	9610	9780	9610	12490	6730	9610	9718.71	23.12	0	21834	10023	9816	9653	9446	9283	9920	9550	201	2880	500	7110	10	1	40160611	3912	11.20	1.64	12	0.39	870.00	5953.00	15550	20230208	-37.36	9490	20230710	2.63	15550	-37.36	20230208	9490	2.63	20230710	15550	-37.36	20230208	9490	2.63	20230710	2.16	Y	060250	500	200 억		9286691	N	N	18623	N	00	N
117	20230711	130502	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9730	120	2	1.25	1368475270	140805	45.32	9610	9780	9610	12490	6730	9610	9718.94	23.12	0	23666	10023	9816	9653	9446	9283	9920	9550	201	2880	500	7110	10	1	40160611	3908	11.18	1.63	12	0.35	870.00	5953.00	15550	20230208	-37.43	9490	20230710	2.53	15550	-37.43	20230208	9490	2.53	20230710	15550	-37.43	20230208	9490	2.53	20230710	2.16	Y	060250	500	200 억		9286691	N	N	18623	N	00	N
118	20230711	120515	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9730	120	2	1.25	1253714480	129017	41.53	9610	9780	9610	12490	6730	9610	9717.44	23.12	0	25359	10023	9816	9653	9446	9283	9920	9550	201	2880	500	7110	10	1	40160611	3908	11.18	1.63	12	0.32	870.00	5953.00	15550	20230208	-37.43	9490	20230710	2.53	15550	-37.43	20230208	9490	2.53	20230710	15550	-37.43	20230208	9490	2.53	20230710	2.16	Y	060250	500	200 억		9286691	N	N	18623	N	00	N
119	20230711	110517	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9730	120	2	1.25	1145234550	117875	37.94	9610	9780	9610	12490	6730	9610	9715.67	23.12	0	24209	10023	9816	9653	9446	9283	9920	9550	201	2880	500	7110	10	1	40160611	3908	11.18	1.63	12	0.29	870.00	5953.00	15550	20230208	-37.43	9490	20230710	2.53	15550	-37.43	20230208	9490	2.53	20230710	15550	-37.43	20230208	9490	2.53	20230710	2.16	Y	060250	500	200 억		9286691	N	N	18623	N	00	N
120	20230711	100515	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9720	110	2	1.14	783172410	80534	25.92	9610	9780	9610	12490	6730	9610	9724.74	23.12	0	31368	10023	9816	9653	9446	9283	9920	9550	201	2880	500	7110	10	1	40160611	3904	11.17	1.63	12	0.20	870.00	5953.00	15550	20230208	-37.49	9490	20230710	2.42	15550	-37.49	20230208	9490	2.42	20230710	15550	-37.49	20230208	9490	2.42	20230710	2.16	Y	060250	500	200 억		9286691	N	N	18623	N	00	N
121	20230711	090514	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9730	120	2	1.25	87802530	9069	2.92	9610	9730	9610	12490	6730	9610	9681.61	23.12	0	4870	10023	9816	9653	9446	9283	9920	9550	201	2880	500	7110	10	1	40160611	3908	11.18	1.63	12	0.02	870.00	5953.00	15550	20230208	-37.43	9490	20230710	2.53	15550	-37.43	20230208	9490	2.53	20230710	15550	-37.43	20230208	9490	2.53	20230710	2.16	Y	060250	500	200 억		9286691	N	N	18623	N	00	N
122	20230710	160511	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9610	20	2	0.21	2994379260	309939	161.18	9590	9860	9490	12460	6720	9590	9661.21	23.00	0	32438	9716	9652	9576	9512	9436	9615	9475	201	2870	500	7090	10	1	40160611	3859	11.05	1.61	12	0.77	870.00	5953.00	15550	20230208	-38.20	9490	20230710	1.26	15550	-38.20	20230208	9490	1.26	20230710	15550	-38.20	20230208	9490	1.26	20230710	2.18	Y	060250	500	200 억		9235605	N	N	18623	N	00	N
123	20230710	150509	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9610	20	2	0.21	2901063270	300217	156.13	9590	9860	9490	12460	6720	9590	9663.22	23.00	0	30864	9716	9652	9576	9512	9436	9615	9475	201	2870	500	7090	10	1	40160611	3859	11.05	1.61	12	0.75	870.00	5953.00	15550	20230208	-38.20	9490	20230710	1.26	15550	-38.20	20230208	9490	1.26	20230710	15550	-38.20	20230208	9490	1.26	20230710	2.18	Y	060250	500	200 억		9235605	N	N	20896	N	00	N
124	20230710	140506	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9650	60	2	0.63	2573091340	266115	138.39	9590	9860	9490	12460	6720	9590	9669.10	23.00	0	27145	9716	9652	9576	9512	9436	9615	9475	201	2870	500	7090	10	1	40160611	3875	11.09	1.62	12	0.66	870.00	5953.00	15550	20230208	-37.94	9490	20230710	1.69	15550	-37.94	20230208	9490	1.69	20230710	15550	-37.94	20230208	9490	1.69	20230710	2.18	Y	060250	500	200 억		9235605	N	N	20896	N	00	N
125	20230710	130502	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9620	30	2	0.31	2351236070	243127	126.44	9590	9860	9490	12460	6720	9590	9670.81	23.00	0	24204	9716	9652	9576	9512	9436	9615	9475	201	2870	500	7090	10	1	40160611	3863	11.06	1.62	12	0.61	870.00	5953.00	15550	20230208	-38.14	9490	20230710	1.37	15550	-38.14	20230208	9490	1.37	20230710	15550	-38.14	20230208	9490	1.37	20230710	2.18	Y	060250	500	200 억		9235605	N	N	20896	N	00	N
126	20230710	120512	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9660	70	2	0.73	2016952340	208414	108.38	9590	9860	9490	12460	6720	9590	9677.62	23.00	0	19335	9716	9652	9576	9512	9436	9615	9475	201	2870	500	7090	10	1	40160611	3880	11.10	1.62	12	0.52	870.00	5953.00	15550	20230208	-37.88	9490	20230710	1.79	15550	-37.88	20230208	9490	1.79	20230710	15550	-37.88	20230208	9490	1.79	20230710	2.18	Y	060250	500	200 억		9235605	N	N	20896	N	00	N
127	20230710	110512	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9680	90	2	0.94	1737878880	179515	93.36	9590	9860	9490	12460	6720	9590	9680.97	23.00	0	21286	9716	9652	9576	9512	9436	9615	9475	201	2870	500	7090	10	1	40160611	3888	11.13	1.63	12	0.45	870.00	5953.00	15550	20230208	-37.75	9490	20230710	2.00	15550	-37.75	20230208	9490	2.00	20230710	15550	-37.75	20230208	9490	2.00	20230710	2.18	Y	060250	500	200 억		9235605	N	N	20896	N	00	N
128	20230710	100512	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9700	110	2	1.15	719702240	75122	39.07	9590	9710	9490	12460	6720	9590	9580.45	23.00	0	22191	9716	9652	9576	9512	9436	9615	9475	201	2870	500	7090	10	1	40160611	3896	11.15	1.63	12	0.19	870.00	5953.00	15550	20230208	-37.62	9490	20230710	2.21	15550	-37.62	20230208	9490	2.21	20230710	15550	-37.62	20230208	9490	2.21	20230710	2.18	Y	060250	500	200 억		9235605	N	N	20896	N	00	N
129	20230710	090507	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9530	-60	5	-0.63	24963550	2614	1.36	9590	9590	9520	12460	6720	9590	9549.94	23.00	0	-1282	9716	9652	9576	9512	9436	9615	9475	201	2870	500	7090	10	1	40160611	3827	10.95	1.60	12	0.01	870.00	5953.00	15550	20230208	-38.71	9500	20230707	0.32	15550	-38.71	20230208	9500	0.32	20230707	15550	-38.71	20230208	9500	0.32	20230707	2.18	Y	060250	500	200 억		9235605	N	N	20896	N	00	N
130	20230707	160504	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9590	-20	5	-0.21	1830222590	191262	64.88	9610	9640	9500	12490	6730	9610	9569.16	22.91	0	16822	10030	9820	9710	9500	9390	9765	9445	201	2880	500	7110	10	1	40160611	3851	11.02	1.61	12	0.48	870.00	5953.00	15550	20230208	-38.33	9500	20230707	0.95	15550	-38.33	20230208	9500	0.95	20230707	15550	-38.33	20230208	9500	0.95	20230707	2.08	Y	060250	500	200 억		9202367	N	N	20896	N	00	N
131	20230707	150507	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9590	-20	5	-0.21	1736927430	181531	61.58	9610	9640	9500	12490	6730	9610	9568.21	22.91	0	14717	10030	9820	9710	9500	9390	9765	9445	201	2880	500	7110	10	1	40160611	3851	11.02	1.61	12	0.45	870.00	5953.00	15550	20230208	-38.33	9500	20230707	0.95	15550	-38.33	20230208	9500	0.95	20230707	15550	-38.33	20230208	9500	0.95	20230707	2.08	Y	060250	500	200 억		9202367	N	N	35477	N	00	N
132	20230707	140515	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9590	-20	5	-0.21	1573830400	164523	55.81	9610	9640	9500	12490	6730	9610	9566.02	22.91	0	14677	10030	9820	9710	9500	9390	9765	9445	201	2880	500	7110	10	1	40160611	3851	11.02	1.61	12	0.41	870.00	5953.00	15550	20230208	-38.33	9500	20230707	0.95	15550	-38.33	20230208	9500	0.95	20230707	15550	-38.33	20230208	9500	0.95	20230707	2.08	Y	060250	500	200 억		9202367	N	N	35477	N	00	N
133	20230707	130511	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9600	-10	5	-0.10	1413047370	147745	50.12	9610	9640	9500	12490	6730	9610	9564.10	22.91	0	11852	10030	9820	9710	9500	9390	9765	9445	201	2880	500	7110	10	1	40160611	3855	11.03	1.61	12	0.37	870.00	5953.00	15550	20230208	-38.26	9500	20230707	1.05	15550	-38.26	20230208	9500	1.05	20230707	15550	-38.26	20230208	9500	1.05	20230707	2.08	Y	060250	500	200 억		9202367	N	N	35477	N	00	N
134	20230707	120510	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9580	-30	5	-0.31	1233624720	129057	43.78	9610	9640	9500	12490	6730	9610	9558.76	22.91	0	7177	10030	9820	9710	9500	9390	9765	9445	201	2880	500	7110	10	1	40160611	3847	11.01	1.61	12	0.32	870.00	5953.00	15550	20230208	-38.39	9500	20230707	0.84	15550	-38.39	20230208	9500	0.84	20230707	15550	-38.39	20230208	9500	0.84	20230707	2.08	Y	060250	500	200 억		9202367	N	N	35477	N	00	N
135	20230707	110511	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9550	-60	5	-0.62	1092814140	114326	38.78	9610	9640	9500	12490	6730	9610	9558.75	22.91	0	4705	10030	9820	9710	9500	9390	9765	9445	201	2880	500	7110	10	1	40160611	3835	10.98	1.60	12	0.28	870.00	5953.00	15550	20230208	-38.59	9500	20230707	0.53	15550	-38.59	20230208	9500	0.53	20230707	15550	-38.59	20230208	9500	0.53	20230707	2.08	Y	060250	500	200 억		9202367	N	N	35477	N	00	N
136	20230707	100506	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9530	-80	5	-0.83	653820110	68313	23.17	9610	9640	9500	12490	6730	9610	9570.95	22.91	0	-8990	10030	9820	9710	9500	9390	9765	9445	201	2880	500	7110	10	1	40160611	3827	10.95	1.60	12	0.17	870.00	5953.00	15550	20230208	-38.71	9500	20230707	0.32	15550	-38.71	20230208	9500	0.32	20230707	15550	-38.71	20230208	9500	0.32	20230707	2.08	Y	060250	500	200 억		9202367	N	N	35477	N	00	N
137	20230707	090505	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9610	0	3	0.00	75391280	7847	2.66	9610	9640	9600	12490	6730	9610	9607.66	22.91	0	-3592	10030	9820	9710	9500	9390	9765	9445	201	2880	500	7110	10	1	40160611	3859	11.05	1.61	12	0.02	870.00	5953.00	15550	20230208	-38.20	9600	20230707	0.10	15550	-38.20	20230208	9600	0.10	20230707	15550	-38.20	20230208	9600	0.10	20230707	2.08	Y	060250	500	200 억		9202367	N	N	35477	N	00	N
138	20230706	160507	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9610	-270	5	-2.73	2862582020	294176	171.61	9850	9920	9600	12840	6920	9880	9731.12	22.78	0	53404	10173	10026	9953	9806	9733	9990	9770	201	2960	500	7310	10	1	40160611	3859	11.05	1.61	12	0.73	870.00	5953.00	15550	20230208	-38.20	9600	20230706	0.10	15550	-38.20	20230208	9600	0.10	20230706	15550	-38.20	20230208	9600	0.10	20230706	2.05	Y	060250	500	200 억		9147307	N	N	35477	N	00	N
139	20230706	150506	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9610	-270	5	-2.73	2693684740	276632	161.38	9850	9920	9600	12840	6920	9880	9737.43	22.78	0	52541	10173	10026	9953	9806	9733	9990	9770	201	2960	500	7310	10	1	40160611	3859	11.05	1.61	12	0.69	870.00	5953.00	15550	20230208	-38.20	9600	20230706	0.10	15550	-38.20	20230208	9600	0.10	20230706	15550	-38.20	20230208	9600	0.10	20230706	2.05	Y	060250	500	200 억		9147307	N	N	21528	N	00	N
140	20230706	140507	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9640	-240	5	-2.43	2427776110	249029	145.27	9850	9920	9600	12840	6920	9880	9748.97	22.78	0	43955	10173	10026	9953	9806	9733	9990	9770	201	2960	500	7310	10	1	40160611	3871	11.08	1.62	12	0.62	870.00	5953.00	15550	20230208	-38.01	9600	20230706	0.42	15550	-38.01	20230208	9600	0.42	20230706	15550	-38.01	20230208	9600	0.42	20230706	2.05	Y	060250	500	200 억		9147307	N	N	21528	N	00	N
141	20230706	130507	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9660	-220	5	-2.23	1948414010	199223	116.22	9850	9920	9660	12840	6920	9880	9780.07	22.78	0	38944	10173	10026	9953	9806	9733	9990	9770	201	2960	500	7310	10	1	40160611	3880	11.10	1.62	12	0.50	870.00	5953.00	15550	20230208	-37.88	9660	20230706	0.00	15550	-37.88	20230208	9660	0.00	20230706	15550	-37.88	20230208	9660	0.00	20230706	2.05	Y	060250	500	200 억		9147307	N	N	21528	N	00	N
142	20230706	120505	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9750	-130	5	-1.32	1638692000	167319	97.61	9850	9920	9700	12840	6920	9880	9793.82	22.78	0	43815	10173	10026	9953	9806	9733	9990	9770	201	2960	500	7310	10	1	40160611	3916	11.21	1.64	12	0.42	870.00	5953.00	15550	20230208	-37.30	9700	20230706	0.52	15550	-37.30	20230208	9700	0.52	20230706	15550	-37.30	20230208	9700	0.52	20230706	2.05	Y	060250	500	200 억		9147307	N	N	21528	N	00	N
143	20230706	110509	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9830	-50	5	-0.51	1382204680	141088	82.30	9850	9920	9700	12840	6920	9880	9796.76	22.78	0	37961	10173	10026	9953	9806	9733	9990	9770	201	2960	500	7310	10	1	40160611	3948	11.30	1.65	12	0.35	870.00	5953.00	15550	20230208	-36.78	9700	20230706	1.34	15550	-36.78	20230208	9700	1.34	20230706	15550	-36.78	20230208	9700	1.34	20230706	2.05	Y	060250	500	200 억		9147307	N	N	21528	N	00	N
144	20230706	100506	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9780	-100	5	-1.01	881648260	90121	52.57	9850	9890	9700	12840	6920	9880	9782.94	22.78	0	17602	10173	10026	9953	9806	9733	9990	9770	201	2960	500	7310	10	1	40160611	3928	11.24	1.64	12	0.22	870.00	5953.00	15550	20230208	-37.11	9700	20230706	0.82	15550	-37.11	20230208	9700	0.82	20230706	15550	-37.11	20230208	9700	0.82	20230706	2.05	Y	060250	500	200 억		9147307	N	N	21528	N	00	N
145	20230706	090506	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9850	-30	5	-0.30	44925630	4563	2.66	9850	9880	9830	12840	6920	9880	9845.63	22.78	0	-1037	10173	10026	9953	9806	9733	9990	9770	201	2960	500	7310	10	1	40160611	3956	11.32	1.65	12	0.01	870.00	5953.00	15550	20230208	-36.66	9800	20230627	0.51	15550	-36.66	20230208	9800	0.51	20230627	15550	-36.66	20230208	9800	0.51	20230627	2.05	Y	060250	500	200 억		9147307	N	N	21528	N	00	N
146	20230705	160504	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9880	-140	5	-1.40	1705870510	171374	130.84	10030	10100	9880	13020	7020	10020	9954.32	22.86	0	-29519	10220	10120	9980	9880	9740	10170	9930	201	3000	500	7410	10	1	40160611	3968	11.36	1.66	12	0.43	870.00	5953.00	15550	20230208	-36.46	9800	20230627	0.82	15550	-36.46	20230208	9800	0.82	20230627	15550	-36.46	20230208	9800	0.82	20230627	2.06	Y	060250	500	200 억		9180726	N	N	21528	N	00	N
147	20230705	150503	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9920	-100	5	-1.00	1524958820	153097	116.89	10030	10100	9890	13020	7020	10020	9960.74	22.86	0	-22451	10220	10120	9980	9880	9740	10170	9930	201	3000	500	7410	10	1	40160611	3984	11.40	1.67	12	0.38	870.00	5953.00	15550	20230208	-36.21	9800	20230627	1.22	15550	-36.21	20230208	9800	1.22	20230627	15550	-36.21	20230208	9800	1.22	20230627	2.06	Y	060250	500	200 억		9180726	N	N	18679	N	00	N
148	20230705	140458	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9900	-120	5	-1.20	1306450400	131034	100.04	10030	10100	9900	13020	7020	10020	9970.32	22.86	0	-15300	10220	10120	9980	9880	9740	10170	9930	201	3000	500	7410	10	1	40160611	3976	11.38	1.66	12	0.33	870.00	5953.00	15550	20230208	-36.33	9800	20230627	1.02	15550	-36.33	20230208	9800	1.02	20230627	15550	-36.33	20230208	9800	1.02	20230627	2.06	Y	060250	500	200 억		9180726	N	N	18679	N	00	N
149	20230705	130458	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9920	-100	5	-1.00	1111155320	111340	85.01	10030	10100	9910	13020	7020	10020	9979.84	22.86	0	-8030	10220	10120	9980	9880	9740	10170	9930	201	3000	500	7410	10	1	40160611	3984	11.40	1.67	12	0.28	870.00	5953.00	15550	20230208	-36.21	9800	20230627	1.22	15550	-36.21	20230208	9800	1.22	20230627	15550	-36.21	20230208	9800	1.22	20230627	2.06	Y	060250	500	200 억		9180726	N	N	18679	N	00	N
150	20230705	120457	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9920	-100	5	-1.00	992811080	99419	75.91	10030	10100	9910	13020	7020	10020	9986.13	22.86	0	-6131	10220	10120	9980	9880	9740	10170	9930	201	3000	500	7410	10	1	40160611	3984	11.40	1.67	12	0.25	870.00	5953.00	15550	20230208	-36.21	9800	20230627	1.22	15550	-36.21	20230208	9800	1.22	20230627	15550	-36.21	20230208	9800	1.22	20230627	2.06	Y	060250	500	200 억		9180726	N	N	18679	N	00	N
151	20230705	110503	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9960	-60	5	-0.60	729043740	72898	55.66	10030	10100	9930	13020	7020	10020	10000.87	22.86	0	2353	10220	10120	9980	9880	9740	10170	9930	201	3000	500	7410	10	1	40160611	4000	11.45	1.67	12	0.18	870.00	5953.00	15550	20230208	-35.95	9800	20230627	1.63	15550	-35.95	20230208	9800	1.63	20230627	15550	-35.95	20230208	9800	1.63	20230627	2.06	Y	060250	500	200 억		9180726	N	N	18679	N	00	N
152	20230705	100500	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10030	10	2	0.10	417633440	41649	31.80	10030	10100	9970	13020	7020	10020	10027.45	22.86	0	-4650	10220	10120	9980	9880	9740	10170	9930	201	3000	500	7410	10	1	40160611	4028	11.53	1.68	12	0.10	870.00	5953.00	15550	20230208	-35.50	9800	20230627	2.35	15550	-35.50	20230208	9800	2.35	20230627	15550	-35.50	20230208	9800	2.35	20230627	2.06	Y	060250	500	200 억		9180726	N	N	18679	N	00	N
153	20230705	090458	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10080	60	2	0.60	29239930	2914	2.22	10030	10100	10020	13020	7020	10020	10034.29	22.86	0	1845	10220	10120	9980	9880	9740	10170	9930	201	3000	500	7410	10	1	40160611	4048	11.59	1.69	12	0.01	870.00	5953.00	15550	20230208	-35.18	9800	20230627	2.86	15550	-35.18	20230208	9800	2.86	20230627	15550	-35.18	20230208	9800	2.86	20230627	2.06	Y	060250	500	200 억		9180726	N	N	18679	N	00	N
154	20230704	160458	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10020	-10	5	-0.10	1307683220	130949	100.52	10010	10080	9840	13030	7030	10030	9986.11	22.86	0	14558	10323	10176	10103	9956	9883	10140	9920	201	3000	500	7420	10	1	40160611	4024	11.52	1.68	12	0.33	870.00	5953.00	15550	20230208	-35.56	9800	20230627	2.24	15550	-35.56	20230208	9800	2.24	20230627	15550	-35.56	20230208	9800	2.24	20230627	1.98	Y	060250	500	200 억		9181251	N	N	18679	N	00	N
155	20230704	150452	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10030	0	3	0.00	1253757210	125573	96.39	10010	10080	9840	13030	7030	10030	9984.29	22.86	0	13946	10323	10176	10103	9956	9883	10140	9920	201	3000	500	7420	10	1	40160611	4028	11.53	1.68	12	0.31	870.00	5953.00	15550	20230208	-35.50	9800	20230627	2.35	15550	-35.50	20230208	9800	2.35	20230627	15550	-35.50	20230208	9800	2.35	20230627	1.98	Y	060250	500	200 억		9181251	N	N	11618	N	00	N
156	20230704	140456	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10050	20	2	0.20	1163675120	116593	89.50	10010	10080	9840	13030	7030	10030	9980.66	22.86	0	11548	10323	10176	10103	9956	9883	10140	9920	201	3000	500	7420	10	1	40160611	4036	11.55	1.69	12	0.29	870.00	5953.00	15550	20230208	-35.37	9800	20230627	2.55	15550	-35.37	20230208	9800	2.55	20230627	15550	-35.37	20230208	9800	2.55	20230627	1.98	Y	060250	500	200 억		9181251	N	N	11618	N	00	N
157	20230704	130450	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10030	0	3	0.00	1088373550	109095	83.74	10010	10080	9840	13030	7030	10030	9976.38	22.86	0	9198	10323	10176	10103	9956	9883	10140	9920	201	3000	500	7420	10	1	40160611	4028	11.53	1.68	12	0.27	870.00	5953.00	15550	20230208	-35.50	9800	20230627	2.35	15550	-35.50	20230208	9800	2.35	20230627	15550	-35.50	20230208	9800	2.35	20230627	1.98	Y	060250	500	200 억		9181251	N	N	11618	N	00	N
158	20230704	120454	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10020	-10	5	-0.10	870610220	87412	67.10	10010	10030	9840	13030	7030	10030	9959.85	22.86	0	-520	10323	10176	10103	9956	9883	10140	9920	201	3000	500	7420	10	1	40160611	4024	11.52	1.68	12	0.22	870.00	5953.00	15550	20230208	-35.56	9800	20230627	2.24	15550	-35.56	20230208	9800	2.24	20230627	15550	-35.56	20230208	9800	2.24	20230627	1.98	Y	060250	500	200 억		9181251	N	N	11618	N	00	N
159	20230704	110450	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9980	-50	5	-0.50	734854760	73837	56.68	10010	10030	9840	13030	7030	10030	9952.39	22.86	0	-8243	10323	10176	10103	9956	9883	10140	9920	201	3000	500	7420	10	1	40160611	4008	11.47	1.68	12	0.18	870.00	5953.00	15550	20230208	-35.82	9800	20230627	1.84	15550	-35.82	20230208	9800	1.84	20230627	15550	-35.82	20230208	9800	1.84	20230627	1.98	Y	060250	500	200 억		9181251	N	N	11618	N	00	N
160	20230704	100449	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9940	-90	5	-0.90	482296610	48403	37.15	10010	10030	9840	13030	7030	10030	9964.19	22.86	0	-6176	10323	10176	10103	9956	9883	10140	9920	201	3000	500	7420	10	1	40160611	3992	11.43	1.67	12	0.12	870.00	5953.00	15550	20230208	-36.08	9800	20230627	1.43	15550	-36.08	20230208	9800	1.43	20230627	15550	-36.08	20230208	9800	1.43	20230627	1.98	Y	060250	500	200 억		9181251	N	N	11618	N	00	N
161	20230704	090449	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9940	-90	5	-0.90	212828010	21375	16.41	10010	10010	9840	13030	7030	10030	9956.87	22.86	0	-10968	10323	10176	10103	9956	9883	10140	9920	201	3000	500	7420	10	1	40160611	3992	11.43	1.67	12	0.05	870.00	5953.00	15550	20230208	-36.08	9800	20230627	1.43	15550	-36.08	20230208	9800	1.43	20230627	15550	-36.08	20230208	9800	1.43	20230627	1.98	Y	060250	500	200 억		9181251	N	N	11618	N	00	N
162	20230703	160442	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10030	0	3	0.00	1316971450	130047	99.25	10060	10250	10030	13030	7030	10030	10126.96	22.97	0	-30188	10283	10156	10053	9926	9823	10105	9875	201	3000	500	7420	10	1	40160611	4028	11.53	1.68	12	0.32	870.00	5953.00	15550	20230208	-35.50	9800	20230627	2.35	15550	-35.50	20230208	9800	2.35	20230627	15550	-35.50	20230208	9800	2.35	20230627	1.98	Y	060250	500	200 억		9226406	N	N	11618	N	00	N
163	20230703	150447	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10060	30	2	0.30	1221656870	120562	92.02	10060	10250	10030	13030	7030	10030	10133.02	22.97	0	-28324	10283	10156	10053	9926	9823	10105	9875	201	3000	500	7420	10	1	40160611	4040	11.56	1.69	12	0.30	870.00	5953.00	15550	20230208	-35.31	9800	20230627	2.65	15550	-35.31	20230208	9800	2.65	20230627	15550	-35.31	20230208	9800	2.65	20230627	1.98	Y	060250	500	200 억		9226406	N	N	7144	N	00	N
164	20230703	140447	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10060	30	2	0.30	1099686380	108441	82.76	10060	10250	10030	13030	7030	10030	10140.87	22.97	0	-26007	10283	10156	10053	9926	9823	10105	9875	201	3000	500	7420	10	1	40160611	4040	11.56	1.69	12	0.27	870.00	5953.00	15550	20230208	-35.31	9800	20230627	2.65	15550	-35.31	20230208	9800	2.65	20230627	15550	-35.31	20230208	9800	2.65	20230627	1.98	Y	060250	500	200 억		9226406	N	N	7144	N	00	N
165	20230703	130445	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10070	40	2	0.40	883762960	86971	66.38	10060	10250	10040	13030	7030	10030	10161.58	22.97	0	-19835	10283	10156	10053	9926	9823	10105	9875	201	3000	500	7420	10	1	40160611	4044	11.57	1.69	12	0.22	870.00	5953.00	15550	20230208	-35.24	9800	20230627	2.76	15550	-35.24	20230208	9800	2.76	20230627	15550	-35.24	20230208	9800	2.76	20230627	1.98	Y	060250	500	200 억		9226406	N	N	7144	N	00	N
166	20230703	120448	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10140	110	2	1.10	715943270	70341	53.69	10060	10250	10040	13030	7030	10030	10178.18	22.97	0	-10865	10283	10156	10053	9926	9823	10105	9875	201	3000	500	7420	10	1	40160611	4072	11.66	1.70	12	0.18	870.00	5953.00	15550	20230208	-34.79	9800	20230627	3.47	15550	-34.79	20230208	9800	3.47	20230627	15550	-34.79	20230208	9800	3.47	20230627	1.98	Y	060250	500	200 억		9226406	N	N	7144	N	00	N
167	20230703	110445	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10180	150	2	1.50	642311530	63089	48.15	10060	10250	10040	13030	7030	10030	10181.04	22.97	0	-9256	10283	10156	10053	9926	9823	10105	9875	201	3000	500	7420	10	1	40160611	4088	11.70	1.71	12	0.16	870.00	5953.00	15550	20230208	-34.53	9800	20230627	3.88	15550	-34.53	20230208	9800	3.88	20230627	15550	-34.53	20230208	9800	3.88	20230627	1.98	Y	060250	500	200 억		9226406	N	N	7144	N	00	N
168	20230703	100438	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10140	110	2	1.10	446979890	43880	33.49	10060	10250	10040	13030	7030	10030	10186.41	22.97	0	-2138	10283	10156	10053	9926	9823	10105	9875	201	3000	500	7420	10	1	40160611	4072	11.66	1.70	12	0.11	870.00	5953.00	15550	20230208	-34.79	9800	20230627	3.47	15550	-34.79	20230208	9800	3.47	20230627	15550	-34.79	20230208	9800	3.47	20230627	1.98	Y	060250	500	200 억		9226406	N	N	7144	N	00	N
169	20230703	090441	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10080	50	2	0.50	46306150	4599	3.51	10060	10100	10040	13030	7030	10030	10068.74	22.97	0	415	10283	10156	10053	9926	9823	10105	9875	201	3000	500	7420	10	1	40160611	4048	11.59	1.69	12	0.01	870.00	5953.00	15550	20230208	-35.18	9800	20230627	2.86	15550	-35.18	20230208	9800	2.86	20230627	15550	-35.18	20230208	9800	2.86	20230627	1.98	Y	060250	500	200 억		9226406	N	N	7144	N	00	N