KissMeData/030520/price/prices-20240501.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	20240531	160413	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25950	300	2	1.17	26243253650	1022968	109.08	25300	26150	25100	33300	18000	25650	25653.92	8.29	0	34529	26616	26132	25666	25182	24716	25900	24950	135	7650	500	15900	50	1	24179744	6275	42.96	1.85	12	4.23	604.00	14030.00	38450	20240122	-32.51	11690	20230726	121.98	38450	-32.51	20240122	14080	84.30	20240104	38450	-32.51	20240122	11690	121.98	20230726	6.81	N	030520	500	134 억		2004383	N	N	1744	N	00	N
3	20240531	150413	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	26000	350	2	1.36	23714651150	925592	98.70	25300	26150	25100	33300	18000	25650	25621.05	8.29	0	20430	26616	26132	25666	25182	24716	25900	24950	135	7650	500	15900	50	1	24179744	6287	43.05	1.85	12	3.83	604.00	14030.00	38450	20240122	-32.38	11690	20230726	122.41	38450	-32.38	20240122	14080	84.66	20240104	38450	-32.38	20240122	11690	122.41	20230726	6.81	N	030520	500	134 억		2004383	N	N	0	N	00	N
4	20240531	140413	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25900	250	2	0.97	18237077100	714663	76.21	25300	25950	25100	33300	18000	25650	25518.36	8.29	0	25981	26616	26132	25666	25182	24716	25900	24950	135	7650	500	15900	50	1	24179744	6263	42.88	1.85	12	2.96	604.00	14030.00	38450	20240122	-32.64	11690	20230726	121.56	38450	-32.64	20240122	14080	83.95	20240104	38450	-32.64	20240122	11690	121.56	20230726	6.81	N	030520	500	134 억		2004383	N	N	0	N	00	N
5	20240531	130415	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25500	-150	5	-0.58	15125601600	593906	63.33	25300	25850	25100	33300	18000	25650	25467.89	8.29	0	24979	26616	26132	25666	25182	24716	25900	24950	135	7650	500	15900	50	1	24179744	6166	42.22	1.82	12	2.46	604.00	14030.00	38450	20240122	-33.68	11690	20230726	118.14	38450	-33.68	20240122	14080	81.11	20240104	38450	-33.68	20240122	11690	118.14	20230726	6.81	N	030520	500	134 억		2004383	N	N	0	N	00	N
6	20240531	120416	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25650	0	3	0.00	12926928600	508192	54.19	25300	25800	25100	33300	18000	25650	25436.94	8.29	0	22356	26616	26132	25666	25182	24716	25900	24950	135	7650	500	15900	50	1	24179744	6202	42.47	1.83	12	2.10	604.00	14030.00	38450	20240122	-33.29	11690	20230726	119.42	38450	-33.29	20240122	14080	82.17	20240104	38450	-33.29	20240122	11690	119.42	20230726	6.81	N	030520	500	134 억		2004383	N	N	0	N	00	N
7	20240531	110414	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25450	-200	5	-0.78	11129250500	437892	46.69	25300	25800	25100	33300	18000	25650	25415.31	8.29	0	11424	26616	26132	25666	25182	24716	25900	24950	135	7650	500	15900	50	1	24179744	6154	42.14	1.81	12	1.81	604.00	14030.00	38450	20240122	-33.81	11690	20230726	117.71	38450	-33.81	20240122	14080	80.75	20240104	38450	-33.81	20240122	11690	117.71	20230726	6.81	N	030520	500	134 억		2004383	N	N	0	N	00	N
8	20240531	100415	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25300	-350	5	-1.36	8781514150	345580	36.85	25300	25800	25100	33300	18000	25650	25410.68	8.29	0	14	26616	26132	25666	25182	24716	25900	24950	135	7650	500	15900	50	1	24179744	6117	41.89	1.80	12	1.43	604.00	14030.00	38450	20240122	-34.20	11690	20230726	116.42	38450	-34.20	20240122	14080	79.69	20240104	38450	-34.20	20240122	11690	116.42	20230726	6.81	N	030520	500	134 억		2004383	N	N	0	N	00	N
9	20240531	090413	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25600	-50	5	-0.19	2212058550	87224	9.30	25300	25650	25150	33300	18000	25650	25359.39	8.29	0	9952	26616	26132	25666	25182	24716	25900	24950	135	7650	500	15900	50	1	24179744	6190	42.38	1.82	12	0.36	604.00	14030.00	38450	20240122	-33.42	11690	20230726	118.99	38450	-33.42	20240122	14080	81.82	20240104	38450	-33.42	20240122	11690	118.99	20230726	6.81	N	030520	500	134 억		2004383	N	N	0	N	00	N
10	20240530	160411	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25650	-250	5	-0.97	22205293750	867745	64.98	25700	26150	25200	33650	18150	25900	25589.09	7.99	0	86587	27733	26816	26333	25416	24933	26575	25175	135	7750	500	16050	50	1	24179744	6202	42.47	1.83	12	3.59	604.00	14030.00	38450	20240122	-33.29	11690	20230726	119.42	38450	-33.29	20240122	14080	82.17	20240104	38450	-33.29	20240122	11690	119.42	20230726	6.91	N	030520	500	134 억		1933087	N	N	2	N	00	N
11	20240530	150412	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25800	-100	5	-0.39	19658046950	768472	57.55	25700	26150	25200	33650	18150	25900	25580.27	7.99	0	80285	27733	26816	26333	25416	24933	26575	25175	135	7750	500	16050	50	1	24179744	6238	42.72	1.84	12	3.18	604.00	14030.00	38450	20240122	-32.90	11690	20230726	120.70	38450	-32.90	20240122	14080	83.24	20240104	38450	-32.90	20240122	11690	120.70	20230726	6.91	N	030520	500	134 억		1933087	N	N	2	N	00	N
12	20240530	140412	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25600	-300	5	-1.16	16760935100	655647	49.10	25700	26150	25200	33650	18150	25900	25563.44	7.99	0	91084	27733	26816	26333	25416	24933	26575	25175	135	7750	500	16050	50	1	24179744	6190	42.38	1.82	12	2.71	604.00	14030.00	38450	20240122	-33.42	11690	20230726	118.99	38450	-33.42	20240122	14080	81.82	20240104	38450	-33.42	20240122	11690	118.99	20230726	6.91	N	030520	500	134 억		1933087	N	N	2	N	00	N
13	20240530	130413	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25450	-450	5	-1.74	14455085050	565140	42.32	25700	26150	25200	33650	18150	25900	25577.30	7.99	0	74043	27733	26816	26333	25416	24933	26575	25175	135	7750	500	16050	50	1	24179744	6154	42.14	1.81	12	2.34	604.00	14030.00	38450	20240122	-33.81	11690	20230726	117.71	38450	-33.81	20240122	14080	80.75	20240104	38450	-33.81	20240122	11690	117.71	20230726	6.91	N	030520	500	134 억		1933087	N	N	2	N	00	N
14	20240530	120412	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25400	-500	5	-1.93	12615558900	492468	36.88	25700	26150	25250	33650	18150	25900	25616.42	7.99	0	45880	27733	26816	26333	25416	24933	26575	25175	135	7750	500	16050	50	1	24179744	6142	42.05	1.81	12	2.04	604.00	14030.00	38450	20240122	-33.94	11690	20230726	117.28	38450	-33.94	20240122	14080	80.40	20240104	38450	-33.94	20240122	11690	117.28	20230726	6.91	N	030520	500	134 억		1933087	N	N	2	N	00	N
15	20240530	110412	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25500	-400	5	-1.54	9990085950	388925	29.13	25700	26150	25300	33650	18150	25900	25685.84	7.99	0	15709	27733	26816	26333	25416	24933	26575	25175	135	7750	500	16050	50	1	24179744	6166	42.22	1.82	12	1.61	604.00	14030.00	38450	20240122	-33.68	11690	20230726	118.14	38450	-33.68	20240122	14080	81.11	20240104	38450	-33.68	20240122	11690	118.14	20230726	6.91	N	030520	500	134 억		1933087	N	N	2	N	00	N
16	20240530	100413	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25650	-250	5	-0.97	7005879050	271781	20.35	25700	26150	25400	33650	18150	25900	25777.20	7.99	0	8504	27733	26816	26333	25416	24933	26575	25175	135	7750	500	16050	50	1	24179744	6202	42.47	1.83	12	1.12	604.00	14030.00	38450	20240122	-33.29	11690	20230726	119.42	38450	-33.29	20240122	14080	82.17	20240104	38450	-33.29	20240122	11690	119.42	20230726	6.91	N	030520	500	134 억		1933087	N	N	2	N	00	N
17	20240530	090413	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25650	-250	5	-0.97	1191497050	46448	3.48	25700	25800	25500	33650	18150	25900	25646.71	7.99	0	1536	27733	26816	26333	25416	24933	26575	25175	135	7750	500	16050	50	1	24179744	6202	42.47	1.83	12	0.19	604.00	14030.00	38450	20240122	-33.29	11690	20230726	119.42	38450	-33.29	20240122	14080	82.17	20240104	38450	-33.29	20240122	11690	119.42	20230726	6.91	N	030520	500	134 억		1933087	N	N	2	N	00	N
18	20240529	160408	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25900	-1150	5	-4.25	34235886400	1303689	80.77	27100	27250	25850	35150	18950	27050	26260.16	7.34	0	141935	29216	28132	27466	26382	25716	27800	26050	135	8100	500	16770	50	1	24179744	6263	42.88	1.85	12	5.39	604.00	14030.00	38450	20240122	-32.64	11690	20230726	121.56	38450	-32.64	20240122	14080	83.95	20240104	38450	-32.64	20240122	11690	121.56	20230726	6.95	N	030520	500	134 억		1774364	N	N	2	N	00	N
19	20240529	150409	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	26000	-1050	5	-3.88	31250049650	1188693	73.65	27100	27250	25850	35150	18950	27050	26287.76	7.34	0	116210	29216	28132	27466	26382	25716	27800	26050	135	8100	500	16770	50	1	24179744	6287	43.05	1.85	12	4.92	604.00	14030.00	38450	20240122	-32.38	11690	20230726	122.41	38450	-32.38	20240122	14080	84.66	20240104	38450	-32.38	20240122	11690	122.41	20230726	6.95	N	030520	500	134 억		1774364	N	N	0	N	00	N
20	20240529	140410	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	26000	-1050	5	-3.88	27566307050	1046931	64.87	27100	27250	25900	35150	18950	27050	26328.80	7.34	0	102794	29216	28132	27466	26382	25716	27800	26050	135	8100	500	16770	50	1	24179744	6287	43.05	1.85	12	4.33	604.00	14030.00	38450	20240122	-32.38	11690	20230726	122.41	38450	-32.38	20240122	14080	84.66	20240104	38450	-32.38	20240122	11690	122.41	20230726	6.95	N	030520	500	134 억		1774364	N	N	0	N	00	N
21	20240529	130409	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	26100	-950	5	-3.51	25147905950	953881	59.10	27100	27250	25900	35150	18950	27050	26361.91	7.34	0	86739	29216	28132	27466	26382	25716	27800	26050	135	8100	500	16770	50	1	24179744	6311	43.21	1.86	12	3.94	604.00	14030.00	38450	20240122	-32.12	11690	20230726	123.27	38450	-32.12	20240122	14080	85.37	20240104	38450	-32.12	20240122	11690	123.27	20230726	6.95	N	030520	500	134 억		1774364	N	N	0	N	00	N
22	20240529	120412	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25950	-1100	5	-4.07	22933272950	868949	53.84	27100	27250	25900	35150	18950	27050	26390.00	7.34	0	76763	29216	28132	27466	26382	25716	27800	26050	135	8100	500	16770	50	1	24179744	6275	42.96	1.85	12	3.59	604.00	14030.00	38450	20240122	-32.51	11690	20230726	121.98	38450	-32.51	20240122	14080	84.30	20240104	38450	-32.51	20240122	11690	121.98	20230726	6.95	N	030520	500	134 억		1774364	N	N	0	N	00	N
23	20240529	110409	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	26200	-850	5	-3.14	19228798250	726898	45.04	27100	27250	26050	35150	18950	27050	26451.09	7.34	0	75572	29216	28132	27466	26382	25716	27800	26050	135	8100	500	16770	50	1	24179744	6335	43.38	1.87	12	3.01	604.00	14030.00	38450	20240122	-31.86	11690	20230726	124.12	38450	-31.86	20240122	14080	86.08	20240104	38450	-31.86	20240122	11690	124.12	20230726	6.95	N	030520	500	134 억		1774364	N	N	0	N	00	N
24	20240529	100408	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	26300	-750	5	-2.77	12914331700	485889	30.10	27100	27250	26250	35150	18950	27050	26576.24	7.34	0	33087	29216	28132	27466	26382	25716	27800	26050	135	8100	500	16770	50	1	24179744	6359	43.54	1.87	12	2.01	604.00	14030.00	38450	20240122	-31.60	11690	20230726	124.98	38450	-31.60	20240122	14080	86.79	20240104	38450	-31.60	20240122	11690	124.98	20230726	6.95	N	030520	500	134 억		1774364	N	N	0	N	00	N
25	20240529	090405	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	26900	-150	5	-0.55	1580222900	58525	3.63	27100	27250	26800	35150	18950	27050	26998.54	7.34	0	-12894	29216	28132	27466	26382	25716	27800	26050	135	8100	500	16770	50	1	24179744	6504	44.54	1.92	12	0.24	604.00	14030.00	38450	20240122	-30.04	11690	20230726	130.11	38450	-30.04	20240122	14080	91.05	20240104	38450	-30.04	20240122	11690	130.11	20230726	6.95	N	030520	500	134 억		1774364	N	N	0	N	00	N
26	20240528	160406	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	27050	-950	5	-3.39	43449121150	1576491	83.41	28000	28550	26800	36400	19600	28000	27561.17	7.06	0	55108	29533	28766	28133	27366	26733	28450	27050	135	8400	500	17360	50	1	24179744	6541	44.78	1.93	12	6.52	604.00	14030.00	38450	20240122	-29.65	11690	20230726	131.39	38450	-29.65	20240122	14080	92.12	20240104	38450	-29.65	20240122	11690	131.39	20230726	6.80	N	030520	500	134 억		1706249	N	N	0	N	00	N
27	20240528	150408	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	27200	-800	5	-2.86	39934449000	1446507	76.53	28000	28550	26800	36400	19600	28000	27607.48	7.06	0	29394	29533	28766	28133	27366	26733	28450	27050	135	8400	500	17360	50	1	24179744	6577	45.03	1.94	12	5.98	604.00	14030.00	38450	20240122	-29.26	11690	20230726	132.68	38450	-29.26	20240122	14080	93.18	20240104	38450	-29.26	20240122	11690	132.68	20230726	6.80	N	030520	500	134 억		1706249	N	N	0	N	00	N
28	20240528	140408	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	27100	-900	5	-3.21	35913419100	1297903	68.67	28000	28550	26800	36400	19600	28000	27670.32	7.06	0	12057	29533	28766	28133	27366	26733	28450	27050	135	8400	500	17360	50	1	24179744	6553	44.87	1.93	12	5.37	604.00	14030.00	38450	20240122	-29.52	11690	20230726	131.82	38450	-29.52	20240122	14080	92.47	20240104	38450	-29.52	20240122	11690	131.82	20230726	6.80	N	030520	500	134 억		1706249	N	N	0	N	00	N
29	20240528	130407	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	27100	-900	5	-3.21	29255440500	1051368	55.62	28000	28550	27050	36400	19600	28000	27826.06	7.06	0	-30575	29533	28766	28133	27366	26733	28450	27050	135	8400	500	17360	50	1	24179744	6553	44.87	1.93	12	4.35	604.00	14030.00	38450	20240122	-29.52	11690	20230726	131.82	38450	-29.52	20240122	14080	92.47	20240104	38450	-29.52	20240122	11690	131.82	20230726	6.80	N	030520	500	134 억		1706249	N	N	0	N	00	N
30	20240528	120408	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	27700	-300	5	-1.07	21608395800	772039	40.85	28000	28550	27550	36400	19600	28000	27988.73	7.06	0	-32931	29533	28766	28133	27366	26733	28450	27050	135	8400	500	17360	50	1	24179744	6698	45.86	1.97	12	3.19	604.00	14030.00	38450	20240122	-27.96	11690	20230726	136.95	38450	-27.96	20240122	14080	96.73	20240104	38450	-27.96	20240122	11690	136.95	20230726	6.80	N	030520	500	134 억		1706249	N	N	0	N	00	N
31	20240528	110402	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	27700	-300	5	-1.07	19693160000	702795	37.18	28000	28550	27550	36400	19600	28000	28021.20	7.06	0	-39381	29533	28766	28133	27366	26733	28450	27050	135	8400	500	17360	50	1	24179744	6698	45.86	1.97	12	2.91	604.00	14030.00	38450	20240122	-27.96	11690	20230726	136.95	38450	-27.96	20240122	14080	96.73	20240104	38450	-27.96	20240122	11690	136.95	20230726	6.80	N	030520	500	134 억		1706249	N	N	0	N	00	N
32	20240528	100408	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	28000	0	3	0.00	14720252800	523470	27.69	28000	28550	27650	36400	19600	28000	28120.55	7.06	0	-30966	29533	28766	28133	27366	26733	28450	27050	135	8400	500	17360	50	1	24179744	6770	46.36	2.00	12	2.16	604.00	14030.00	38450	20240122	-27.18	11690	20230726	139.52	38450	-27.18	20240122	14080	98.86	20240104	38450	-27.18	20240122	11690	139.52	20230726	6.80	N	030520	500	134 억		1706249	N	N	0	N	00	N
33	20240528	090408	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	27950	-50	5	-0.18	2167650750	77517	4.10	28000	28150	27650	36400	19600	28000	27963.52	7.06	0	-6228	29533	28766	28133	27366	26733	28450	27050	135	8400	500	17360	50	1	24179744	6758	46.27	1.99	12	0.32	604.00	14030.00	38450	20240122	-27.31	11690	20230726	139.09	38450	-27.31	20240122	14080	98.51	20240104	38450	-27.31	20240122	11690	139.09	20230726	6.80	N	030520	500	134 억		1706249	N	N	0	N	00	N
34	20240527	160401	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	28000	-1000	5	-3.45	52403596500	1864846	73.99	28550	28900	27500	37700	20300	29000	28099.08	7.05	0	128	31200	30100	29300	28200	27400	29700	27800	135	8700	500	17980	50	1	24179744	6770	46.36	2.00	12	7.71	604.00	14030.00	38450	20240122	-27.18	11690	20230726	139.52	38450	-27.18	20240122	14080	98.86	20240104	38450	-27.18	20240122	11690	139.52	20230726	7.00	N	030520	500	134 억		1705765	N	N	1	N	00	N
35	20240527	150408	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	28150	-850	5	-2.93	49082560950	1746179	69.28	28550	28900	27500	37700	20300	29000	28106.56	7.05	0	-6550	31200	30100	29300	28200	27400	29700	27800	135	8700	500	17980	50	1	24179744	6807	46.61	2.01	12	7.22	604.00	14030.00	38450	20240122	-26.79	11690	20230726	140.80	38450	-26.79	20240122	14080	99.93	20240104	38450	-26.79	20240122	11690	140.80	20230726	7.00	N	030520	500	134 억		1705765	N	N	1	N	00	N
36	20240527	140407	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	27800	-1200	5	-4.14	42570235000	1511626	59.98	28550	28900	27500	37700	20300	29000	28159.72	7.05	0	-36785	31200	30100	29300	28200	27400	29700	27800	135	8700	500	17980	50	1	24179744	6722	46.03	1.98	12	6.25	604.00	14030.00	38450	20240122	-27.70	11690	20230726	137.81	38450	-27.70	20240122	14080	97.44	20240104	38450	-27.70	20240122	11690	137.81	20230726	7.00	N	030520	500	134 억		1705765	N	N	1	N	00	N
37	20240527	130407	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	27950	-1050	5	-3.62	38862918800	1378689	54.70	28550	28900	27500	37700	20300	29000	28186.02	7.05	0	-31828	31200	30100	29300	28200	27400	29700	27800	135	8700	500	17980	50	1	24179744	6758	46.27	1.99	12	5.70	604.00	14030.00	38450	20240122	-27.31	11690	20230726	139.09	38450	-27.31	20240122	14080	98.51	20240104	38450	-27.31	20240122	11690	139.09	20230726	7.00	N	030520	500	134 억		1705765	N	N	1	N	00	N
38	20240527	120407	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	27750	-1250	5	-4.31	34027083200	1204035	47.77	28550	28900	27600	37700	20300	29000	28258.48	7.05	0	-46348	31200	30100	29300	28200	27400	29700	27800	135	8700	500	17980	50	1	24179744	6710	45.94	1.98	12	4.98	604.00	14030.00	38450	20240122	-27.83	11690	20230726	137.38	38450	-27.83	20240122	14080	97.09	20240104	38450	-27.83	20240122	11690	137.38	20230726	7.00	N	030520	500	134 억		1705765	N	N	1	N	00	N
39	20240527	110407	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	28150	-850	5	-2.93	25820778400	909741	36.10	28550	28900	27950	37700	20300	29000	28379.91	7.05	0	-24276	31200	30100	29300	28200	27400	29700	27800	135	8700	500	17980	50	1	24179744	6807	46.61	2.01	12	3.76	604.00	14030.00	38450	20240122	-26.79	11690	20230726	140.80	38450	-26.79	20240122	14080	99.93	20240104	38450	-26.79	20240122	11690	140.80	20230726	7.00	N	030520	500	134 억		1705765	N	N	1	N	00	N
40	20240527	100405	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	28600	-400	5	-1.38	19824510000	697294	27.67	28550	28900	27950	37700	20300	29000	28427.44	7.05	0	7782	31200	30100	29300	28200	27400	29700	27800	135	8700	500	17980	50	1	24179744	6915	47.35	2.04	12	2.88	604.00	14030.00	38450	20240122	-25.62	11690	20230726	144.65	38450	-25.62	20240122	14080	103.12	20240104	38450	-25.62	20240122	11690	144.65	20230726	7.00	N	030520	500	134 억		1705765	N	N	1	N	00	N
41	20240527	090406	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	28550	-450	5	-1.55	2723060000	94967	3.77	28550	28900	28500	37700	20300	29000	28659.82	7.05	0	162	31200	30100	29300	28200	27400	29700	27800	135	8700	500	17980	50	1	24179744	6903	47.27	2.03	12	0.39	604.00	14030.00	38450	20240122	-25.75	11690	20230726	144.23	38450	-25.75	20240122	14080	102.77	20240104	38450	-25.75	20240122	11690	144.23	20230726	7.00	N	030520	500	134 억		1705765	N	N	1	N	00	N
42	20240524	160349	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29000	-450	5	-1.53	73656971950	2486990	69.39	29750	30400	28500	38250	20650	29450	29618.14	7.65	0	-212906	32216	30832	29266	27882	26316	31525	28575	135	8800	500	18250	50	1	24179744	7012	48.01	2.07	12	10.29	604.00	14030.00	38450	20240122	-24.58	11690	20230726	148.08	38450	-24.58	20240122	14080	105.97	20240104	38450	-24.58	20240122	11690	148.08	20230726	6.76	N	030520	500	134 억		1849035	N	N	1	N	00	N
43	20240524	150348	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	28800	-650	5	-2.21	68036198700	2291810	63.94	29750	30400	28700	38250	20650	29450	29686.88	7.65	0	-220880	32216	30832	29266	27882	26316	31525	28575	135	8800	500	18250	50	1	24179744	6964	47.68	2.05	12	9.48	604.00	14030.00	38450	20240122	-25.10	11690	20230726	146.36	38450	-25.10	20240122	14080	104.55	20240104	38450	-25.10	20240122	11690	146.36	20230726	6.76	N	030520	500	134 억		1849035	N	N	18	N	00	N
44	20240524	140350	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29900	450	2	1.53	55232029450	1856112	51.78	29750	30400	28850	38250	20650	29450	29757.19	7.65	0	-164676	32216	30832	29266	27882	26316	31525	28575	135	8800	500	18250	50	1	24179744	7230	49.50	2.13	12	7.68	604.00	14030.00	38450	20240122	-22.24	11690	20230726	155.77	38450	-22.24	20240122	14080	112.36	20240104	38450	-22.24	20240122	11690	155.77	20230726	6.76	N	030520	500	134 억		1849035	N	N	18	N	00	N
45	20240524	130349	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29600	150	2	0.51	51991659950	1747355	48.75	29750	30400	28850	38250	20650	29450	29754.86	7.65	0	-170172	32216	30832	29266	27882	26316	31525	28575	135	8800	500	18250	50	1	24179744	7157	49.01	2.11	12	7.23	604.00	14030.00	38450	20240122	-23.02	11690	20230726	153.21	38450	-23.02	20240122	14080	110.23	20240104	38450	-23.02	20240122	11690	153.21	20230726	6.76	N	030520	500	134 억		1849035	N	N	18	N	00	N
46	20240524	120348	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29950	500	2	1.70	39381541050	1327446	37.03	29750	30200	28850	38250	20650	29450	29667.49	7.65	0	-159329	32216	30832	29266	27882	26316	31525	28575	135	8800	500	18250	50	1	24179744	7242	49.59	2.13	12	5.49	604.00	14030.00	38450	20240122	-22.11	11690	20230726	156.20	38450	-22.11	20240122	14080	112.71	20240104	38450	-22.11	20240122	11690	156.20	20230726	6.76	N	030520	500	134 억		1849035	N	N	18	N	00	N
47	20240524	110348	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29650	200	2	0.68	34807088800	1173678	32.74	29750	30200	28850	38250	20650	29450	29656.79	7.65	0	-157261	32216	30832	29266	27882	26316	31525	28575	135	8800	500	18250	50	1	24179744	7169	49.09	2.11	12	4.85	604.00	14030.00	38450	20240122	-22.89	11690	20230726	153.64	38450	-22.89	20240122	14080	110.58	20240104	38450	-22.89	20240122	11690	153.64	20230726	6.76	N	030520	500	134 억		1849035	N	N	18	N	00	N
48	20240524	100351	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29700	250	2	0.85	29840652300	1006690	28.09	29750	30200	28850	38250	20650	29450	29642.74	7.65	0	-177750	32216	30832	29266	27882	26316	31525	28575	135	8800	500	18250	50	1	24179744	7181	49.17	2.12	12	4.16	604.00	14030.00	38450	20240122	-22.76	11690	20230726	154.06	38450	-22.76	20240122	14080	110.94	20240104	38450	-22.76	20240122	11690	154.06	20230726	6.76	N	030520	500	134 억		1849035	N	N	18	N	00	N
49	20240524	090349	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29600	150	2	0.51	8574325750	287189	8.01	29750	30200	29550	38250	20650	29450	29859.01	7.65	0	-83293	32216	30832	29266	27882	26316	31525	28575	135	8800	500	18250	50	1	24179744	7157	49.01	2.11	12	1.19	604.00	14030.00	38450	20240122	-23.02	11690	20230726	153.21	38450	-23.02	20240122	14080	110.23	20240104	38450	-23.02	20240122	11690	153.21	20230726	6.76	N	030520	500	134 억		1849035	N	N	18	N	00	N
50	20240523	160346	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29450	350	2	1.20	103413758700	3490560	155.60	29300	30650	27700	37800	20400	29100	29627.87	6.96	0	175417	30866	29982	29266	28382	27666	29625	28025	135	8700	500	18040	50	1	24179744	7121	48.76	2.10	12	14.44	604.00	14030.00	38450	20240122	-23.41	11690	20230726	151.92	38450	-23.41	20240122	14080	109.16	20240104	38450	-23.41	20240122	11690	151.92	20230726	6.62	N	030520	500	134 억		1682776	N	N	18	N	00	N
51	20240523	150348	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29700	600	2	2.06	98258505900	3316151	147.83	29300	30650	27700	37800	20400	29100	29631.04	6.96	0	141403	30866	29982	29266	28382	27666	29625	28025	135	8700	500	18040	50	1	24179744	7181	49.17	2.12	12	13.71	604.00	14030.00	38450	20240122	-22.76	11690	20230726	154.06	38450	-22.76	20240122	14080	110.94	20240104	38450	-22.76	20240122	11690	154.06	20230726	6.62	N	030520	500	134 억		1682776	N	N	6	N	00	N
52	20240523	140349	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29950	850	2	2.92	89233162550	3013768	134.35	29300	30650	27700	37800	20400	29100	29609.30	6.96	0	122362	30866	29982	29266	28382	27666	29625	28025	135	8700	500	18040	50	1	24179744	7242	49.59	2.13	12	12.46	604.00	14030.00	38450	20240122	-22.11	11690	20230726	156.20	38450	-22.11	20240122	14080	112.71	20240104	38450	-22.11	20240122	11690	156.20	20230726	6.62	N	030520	500	134 억		1682776	N	N	6	N	00	N
53	20240523	130348	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29750	650	2	2.23	83824062750	2832341	126.26	29300	30650	27700	37800	20400	29100	29596.15	6.96	0	109029	30866	29982	29266	28382	27666	29625	28025	135	8700	500	18040	50	1	24179744	7193	49.25	2.12	12	11.71	604.00	14030.00	38450	20240122	-22.63	11690	20230726	154.49	38450	-22.63	20240122	14080	111.29	20240104	38450	-22.63	20240122	11690	154.49	20230726	6.62	N	030520	500	134 억		1682776	N	N	6	N	00	N
54	20240523	120347	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29950	850	2	2.92	78341240350	2648936	118.09	29300	30650	27700	37800	20400	29100	29575.45	6.96	0	98071	30866	29982	29266	28382	27666	29625	28025	135	8700	500	18040	50	1	24179744	7242	49.59	2.13	12	10.96	604.00	14030.00	38450	20240122	-22.11	11690	20230726	156.20	38450	-22.11	20240122	14080	112.71	20240104	38450	-22.11	20240122	11690	156.20	20230726	6.62	N	030520	500	134 억		1682776	N	N	6	N	00	N
55	20240523	110346	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29700	600	2	2.06	68335802950	2311219	103.03	29300	30650	27700	37800	20400	29100	29567.94	6.96	0	50837	30866	29982	29266	28382	27666	29625	28025	135	8700	500	18040	50	1	24179744	7181	49.17	2.12	12	9.56	604.00	14030.00	38450	20240122	-22.76	11690	20230726	154.06	38450	-22.76	20240122	14080	110.94	20240104	38450	-22.76	20240122	11690	154.06	20230726	6.62	N	030520	500	134 억		1682776	N	N	6	N	00	N
56	20240523	100346	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29300	200	2	0.69	21439987200	750149	33.44	29300	29550	27700	37800	20400	29100	28577.71	6.96	0	71877	30866	29982	29266	28382	27666	29625	28025	135	8700	500	18040	50	1	24179744	7085	48.51	2.09	12	3.10	604.00	14030.00	38450	20240122	-23.80	11690	20230726	150.64	38450	-23.80	20240122	14080	108.10	20240104	38450	-23.80	20240122	11690	150.64	20230726	6.62	N	030520	500	134 억		1682776	N	N	6	N	00	N
57	20240523	090349	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	28950	-150	5	-0.52	3536283050	121129	5.40	29300	29550	28850	37800	20400	29100	29198.15	6.96	0	-8869	30866	29982	29266	28382	27666	29625	28025	135	8700	500	18040	50	1	24179744	7000	47.93	2.06	12	0.50	604.00	14030.00	38450	20240122	-24.71	11690	20230726	147.65	38450	-24.71	20240122	14080	105.61	20240104	38450	-24.71	20240122	11690	147.65	20230726	6.62	N	030520	500	134 억		1682776	N	N	6	N	00	N
58	20240522	160344	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29100	-850	5	-2.84	64297384250	2206912	18.31	30000	30150	28550	38900	21000	29950	29133.24	6.88	0	3198	34850	32400	30950	28500	27050	31675	27775	135	8950	500	18560	50	1	24179744	7036	48.18	2.07	12	9.13	604.00	14030.00	38450	20240122	-24.32	11690	20230726	148.93	38450	-24.32	20240122	14080	106.68	20240104	38450	-24.32	20240122	11690	148.93	20230726	6.21	N	030520	500	134 억		1662906	N	N	5	N	00	N
59	20240522	150346	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29150	-800	5	-2.67	60484249950	2076251	17.23	30000	30150	28550	38900	21000	29950	29130.01	6.88	0	-18963	34850	32400	30950	28500	27050	31675	27775	135	8950	500	18560	50	1	24179744	7048	48.26	2.08	12	8.59	604.00	14030.00	38450	20240122	-24.19	11690	20230726	149.36	38450	-24.19	20240122	14080	107.03	20240104	38450	-24.19	20240122	11690	149.36	20230726	6.21	N	030520	500	134 억		1662906	N	N	11	N	00	N
60	20240522	140346	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29300	-650	5	-2.17	56131536850	1926887	15.99	30000	30150	28550	38900	21000	29950	29129.11	6.88	0	-8511	34850	32400	30950	28500	27050	31675	27775	135	8950	500	18560	50	1	24179744	7085	48.51	2.09	12	7.97	604.00	14030.00	38450	20240122	-23.80	11690	20230726	150.64	38450	-23.80	20240122	14080	108.10	20240104	38450	-23.80	20240122	11690	150.64	20230726	6.21	N	030520	500	134 억		1662906	N	N	11	N	00	N
61	20240522	130345	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29050	-900	5	-3.01	50801023900	1743916	14.47	30000	30150	28550	38900	21000	29950	29128.69	6.88	0	-32387	34850	32400	30950	28500	27050	31675	27775	135	8950	500	18560	50	1	24179744	7024	48.10	2.07	12	7.21	604.00	14030.00	38450	20240122	-24.45	11690	20230726	148.50	38450	-24.45	20240122	14080	106.32	20240104	38450	-24.45	20240122	11690	148.50	20230726	6.21	N	030520	500	134 억		1662906	N	N	11	N	00	N
62	20240522	120346	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	28700	-1250	5	-4.17	44184867550	1514701	12.57	30000	30150	28550	38900	21000	29950	29168.78	6.88	0	-15543	34850	32400	30950	28500	27050	31675	27775	135	8950	500	18560	50	1	24179744	6940	47.52	2.05	12	6.26	604.00	14030.00	38450	20240122	-25.36	11690	20230726	145.51	38450	-25.36	20240122	14080	103.84	20240104	38450	-25.36	20240122	11690	145.51	20230726	6.21	N	030520	500	134 억		1662906	N	N	11	N	00	N
63	20240522	110346	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29050	-900	5	-3.01	40054239400	1371603	11.38	30000	30150	28550	38900	21000	29950	29200.48	6.88	0	3143	34850	32400	30950	28500	27050	31675	27775	135	8950	500	18560	50	1	24179744	7024	48.10	2.07	12	5.67	604.00	14030.00	38450	20240122	-24.45	11690	20230726	148.50	38450	-24.45	20240122	14080	106.32	20240104	38450	-24.45	20240122	11690	148.50	20230726	6.21	N	030520	500	134 억		1662906	N	N	11	N	00	N
64	20240522	100346	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	28900	-1050	5	-3.51	32029853350	1095735	9.09	30000	30150	28550	38900	21000	29950	29228.95	6.88	0	14132	34850	32400	30950	28500	27050	31675	27775	135	8950	500	18560	50	1	24179744	6988	47.85	2.06	12	4.53	604.00	14030.00	38450	20240122	-24.84	11690	20230726	147.22	38450	-24.84	20240122	14080	105.26	20240104	38450	-24.84	20240122	11690	147.22	20230726	6.21	N	030520	500	134 억		1662906	N	N	11	N	00	N
65	20240522	090346	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29100	-850	5	-2.84	7554677400	255353	2.12	30000	30150	29100	38900	21000	29950	29579.87	6.88	0	-38461	34850	32400	30950	28500	27050	31675	27775	135	8950	500	18560	50	1	24179744	7036	48.18	2.07	12	1.06	604.00	14030.00	38450	20240122	-24.32	11690	20230726	148.93	38450	-24.32	20240122	14080	106.68	20240104	38450	-24.32	20240122	11690	148.93	20230726	6.21	N	030520	500	134 억		1662906	N	N	11	N	00	N
66	20240521	160342	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29950	-150	5	-0.50	377672293750	11981062	370.33	30150	33400	29500	39100	21100	30100	31524.44	6.19	0	180572	31200	30650	29700	29150	28200	30925	29425	135	9000	500	18660	50	1	24179744	7242	49.59	2.13	12	49.55	604.00	14030.00	38450	20240122	-22.11	11690	20230726	156.20	38450	-22.11	20240122	14080	112.71	20240104	38450	-22.11	20240122	11690	156.20	20230726	6.69	N	030520	500	134 억		1497526	N	N	11	N	00	N
67	20240521	150345	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	30150	50	2	0.17	366832324600	11619742	359.16	30150	33400	29500	39100	21100	30100	31569.77	6.19	0	120955	31200	30650	29700	29150	28200	30925	29425	135	9000	500	18660	50	1	24179744	7290	49.92	2.15	12	48.06	604.00	14030.00	38450	20240122	-21.59	11690	20230726	157.91	38450	-21.59	20240122	14080	114.13	20240104	38450	-21.59	20240122	11690	157.91	20230726	6.69	N	030520	500	134 억		1497526	N	N	148	N	00	N
68	20240521	140344	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	30650	550	2	1.83	351296808850	11107791	343.34	30150	33400	29500	39100	21100	30100	31626.19	6.19	0	44275	31200	30650	29700	29150	28200	30925	29425	135	9000	500	18660	50	1	24179744	7411	50.75	2.18	12	45.94	604.00	14030.00	38450	20240122	-20.29	11690	20230726	162.19	38450	-20.29	20240122	14080	117.68	20240104	38450	-20.29	20240122	11690	162.19	20230726	6.69	N	030520	500	134 억		1497526	N	N	148	N	00	N
69	20240521	130345	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	30700	600	2	1.99	335432650900	10587689	327.26	30150	33400	29500	39100	21100	30100	31681.41	6.19	0	-19018	31200	30650	29700	29150	28200	30925	29425	135	9000	500	18660	50	1	24179744	7423	50.83	2.19	12	43.79	604.00	14030.00	38450	20240122	-20.16	11690	20230726	162.62	38450	-20.16	20240122	14080	118.04	20240104	38450	-20.16	20240122	11690	162.62	20230726	6.69	N	030520	500	134 억		1497526	N	N	148	N	00	N
70	20240521	120345	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	31100	1000	2	3.32	313378154500	9870854	305.10	30150	33400	29500	39100	21100	30100	31747.85	6.19	0	-52042	31200	30650	29700	29150	28200	30925	29425	135	9000	500	18660	50	1	24179744	7520	51.49	2.22	12	40.82	604.00	14030.00	38450	20240122	-19.12	11690	20230726	166.04	38450	-19.12	20240122	14080	120.88	20240104	38450	-19.12	20240122	11690	166.04	20230726	6.69	N	030520	500	134 억		1497526	N	N	148	N	00	N
71	20240521	110346	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	31000	900	2	2.99	290798634150	9146195	282.70	30150	33400	29500	39100	21100	30100	31794.53	6.19	0	-33017	31200	30650	29700	29150	28200	30925	29425	135	9000	500	18660	50	1	24179744	7496	51.32	2.21	12	37.83	604.00	14030.00	38450	20240122	-19.38	11690	20230726	165.18	38450	-19.38	20240122	14080	120.17	20240104	38450	-19.38	20240122	11690	165.18	20230726	6.69	N	030520	500	134 억		1497526	N	N	148	N	00	N
72	20240521	100346	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	31100	1000	2	3.32	48912203950	1610453	49.78	30150	31300	29500	39100	21100	30100	30371.73	6.19	0	-21507	31200	30650	29700	29150	28200	30925	29425	135	9000	500	18660	50	1	24179744	7520	51.49	2.22	12	6.66	604.00	14030.00	38450	20240122	-19.12	11690	20230726	166.04	38450	-19.12	20240122	14080	120.88	20240104	38450	-19.12	20240122	11690	166.04	20230726	6.69	N	030520	500	134 억		1497526	N	N	148	N	00	N
73	20240521	090343	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29900	-200	5	-0.66	5242167300	174651	5.40	30150	30300	29700	39100	21100	30100	30015.02	6.19	0	-15811	31200	30650	29700	29150	28200	30925	29425	135	9000	500	18660	50	1	24179744	7230	49.50	2.13	12	0.72	604.00	14030.00	38450	20240122	-22.24	11690	20230726	155.77	38450	-22.24	20240122	14080	112.36	20240104	38450	-22.24	20240122	11690	155.77	20230726	6.69	N	030520	500	134 억		1497526	N	N	148	N	00	N
74	20240517	160346	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	28950	-1050	5	-3.50	123578582900	4181600	113.65	30200	31000	28350	39000	21000	30000	29553.70	6.58	0	31454	31033	30516	29983	29466	28933	30250	29200	135	9000	500	18600	50	1	24179744	7000	47.93	2.06	12	17.29	604.00	14030.00	38450	20240122	-24.71	11690	20230726	147.65	38450	-24.71	20240122	14080	105.61	20240104	38450	-24.71	20240122	11690	147.65	20230726	6.33	N	030520	500	134 억		1590405	N	N	79	N	00	N
75	20240517	150348	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29050	-950	5	-3.17	117621360550	3976010	108.06	30200	31000	28350	39000	21000	30000	29582.42	6.58	0	26193	31033	30516	29983	29466	28933	30250	29200	135	9000	500	18600	50	1	24179744	7024	48.10	2.07	12	16.44	604.00	14030.00	38450	20240122	-24.45	11690	20230726	148.50	38450	-24.45	20240122	14080	106.32	20240104	38450	-24.45	20240122	11690	148.50	20230726	6.33	N	030520	500	134 억		1590405	N	N	401	N	00	N
76	20240517	140341	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	28800	-1200	5	-4.00	110100159650	3715624	100.98	30200	31000	28350	39000	21000	30000	29631.35	6.58	0	-22701	31033	30516	29983	29466	28933	30250	29200	135	9000	500	18600	50	1	24179744	6964	47.68	2.05	12	15.37	604.00	14030.00	38450	20240122	-25.10	11690	20230726	146.36	38450	-25.10	20240122	14080	104.55	20240104	38450	-25.10	20240122	11690	146.36	20230726	6.33	N	030520	500	134 억		1590405	N	N	401	N	00	N
77	20240517	130340	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	28750	-1250	5	-4.17	104642332050	3524703	95.80	30200	31000	28350	39000	21000	30000	29687.98	6.58	0	-51747	31033	30516	29983	29466	28933	30250	29200	135	9000	500	18600	50	1	24179744	6952	47.60	2.05	12	14.58	604.00	14030.00	38450	20240122	-25.23	11690	20230726	145.94	38450	-25.23	20240122	14080	104.19	20240104	38450	-25.23	20240122	11690	145.94	20230726	6.33	N	030520	500	134 억		1590405	N	N	401	N	00	N
78	20240517	120341	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	28550	-1450	5	-4.83	100462224850	3379300	91.84	30200	31000	28350	39000	21000	30000	29728.44	6.58	0	-44744	31033	30516	29983	29466	28933	30250	29200	135	9000	500	18600	50	1	24179744	6903	47.27	2.03	12	13.98	604.00	14030.00	38450	20240122	-25.75	11690	20230726	144.23	38450	-25.75	20240122	14080	102.77	20240104	38450	-25.75	20240122	11690	144.23	20230726	6.33	N	030520	500	134 억		1590405	N	N	401	N	00	N
79	20240517	110341	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	28550	-1450	5	-4.83	94509832850	3170686	86.17	30200	31000	28400	39000	21000	30000	29807.18	6.58	0	-53727	31033	30516	29983	29466	28933	30250	29200	135	9000	500	18600	50	1	24179744	6903	47.27	2.03	12	13.11	604.00	14030.00	38450	20240122	-25.75	11690	20230726	144.23	38450	-25.75	20240122	14080	102.77	20240104	38450	-25.75	20240122	11690	144.23	20230726	6.33	N	030520	500	134 억		1590405	N	N	401	N	00	N
80	20240517	100339	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	28950	-1050	5	-3.50	79834631000	2658921	72.27	30200	31000	28650	39000	21000	30000	30025.23	6.58	0	-72938	31033	30516	29983	29466	28933	30250	29200	135	9000	500	18600	50	1	24179744	7000	47.93	2.06	12	11.00	604.00	14030.00	38450	20240122	-24.71	11690	20230726	147.65	38450	-24.71	20240122	14080	105.61	20240104	38450	-24.71	20240122	11690	147.65	20230726	6.33	N	030520	500	134 억		1590405	N	N	401	N	00	N
81	20240517	090341	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	30200	200	2	0.67	5664295250	188254	5.12	30200	30200	29850	39000	21000	30000	30090.16	6.58	0	-57043	31033	30516	29983	29466	28933	30250	29200	135	9000	500	18600	50	1	24179744	7302	50.00	2.15	12	0.78	604.00	14030.00	38450	20240122	-21.46	11690	20230726	158.34	38450	-21.46	20240122	14080	114.49	20240104	38450	-21.46	20240122	11690	158.34	20230726	6.33	N	030520	500	134 억		1590405	N	N	401	N	00	N
82	20240516	160340	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	30000	-100	5	-0.33	108108946850	3602963	15.53	30200	30500	29450	39100	21100	30100	30005.48	8.04	0	-355500	35400	32750	29500	26850	23600	34075	28175	135	9000	500	18660	50	1	24179744	7254	49.67	2.14	12	14.90	604.00	14030.00	38450	20240122	-21.98	11690	20230726	156.63	38450	-21.98	20240122	14080	113.07	20240104	38450	-21.98	20240122	11690	156.63	20230726	6.25	N	030520	500	134 억		1945103	N	N	316	N	00	N
83	20240516	150338	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29900	-200	5	-0.66	99969696000	3331579	14.36	30200	30500	29450	39100	21100	30100	30006.59	8.04	0	-283119	35400	32750	29500	26850	23600	34075	28175	135	9000	500	18660	50	1	24179744	7230	49.50	2.13	12	13.78	604.00	14030.00	38450	20240122	-22.24	11690	20230726	155.77	38450	-22.24	20240122	14080	112.36	20240104	38450	-22.24	20240122	11690	155.77	20230726	6.25	N	030520	500	134 억		1945103	N	N	498	N	00	N
84	20240516	140341	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29650	-450	5	-1.50	85828043750	2859482	12.32	30200	30500	29450	39100	21100	30100	30015.13	8.04	0	-191324	35400	32750	29500	26850	23600	34075	28175	135	9000	500	18660	50	1	24179744	7169	49.09	2.11	12	11.83	604.00	14030.00	38450	20240122	-22.89	11690	20230726	153.64	38450	-22.89	20240122	14080	110.58	20240104	38450	-22.89	20240122	11690	153.64	20230726	6.25	N	030520	500	134 억		1945103	N	N	498	N	00	N
85	20240516	130341	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29800	-300	5	-1.00	78405614650	2608849	11.24	30200	30500	29550	39100	21100	30100	30053.65	8.04	0	-154283	35400	32750	29500	26850	23600	34075	28175	135	9000	500	18660	50	1	24179744	7206	49.34	2.12	12	10.79	604.00	14030.00	38450	20240122	-22.50	11690	20230726	154.92	38450	-22.50	20240122	14080	111.65	20240104	38450	-22.50	20240122	11690	154.92	20230726	6.25	N	030520	500	134 억		1945103	N	N	498	N	00	N
86	20240516	120338	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29850	-250	5	-0.83	69892072250	2322549	10.01	30200	30500	29750	39100	21100	30100	30092.82	8.04	0	-137414	35400	32750	29500	26850	23600	34075	28175	135	9000	500	18660	50	1	24179744	7218	49.42	2.13	12	9.61	604.00	14030.00	38450	20240122	-22.37	11690	20230726	155.35	38450	-22.37	20240122	14080	112.00	20240104	38450	-22.37	20240122	11690	155.35	20230726	6.25	N	030520	500	134 억		1945103	N	N	498	N	00	N
87	20240516	110338	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	30000	-100	5	-0.33	62268868050	2067209	8.91	30200	30500	29750	39100	21100	30100	30122.23	8.04	0	-138196	35400	32750	29500	26850	23600	34075	28175	135	9000	500	18660	50	1	24179744	7254	49.67	2.14	12	8.55	604.00	14030.00	38450	20240122	-21.98	11690	20230726	156.63	38450	-21.98	20240122	14080	113.07	20240104	38450	-21.98	20240122	11690	156.63	20230726	6.25	N	030520	500	134 억		1945103	N	N	498	N	00	N
88	20240516	100339	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	30000	-100	5	-0.33	52882243650	1754639	7.56	30200	30500	29750	39100	21100	30100	30138.62	8.04	0	-150062	35400	32750	29500	26850	23600	34075	28175	135	9000	500	18660	50	1	24179744	7254	49.67	2.14	12	7.26	604.00	14030.00	38450	20240122	-21.98	11690	20230726	156.63	38450	-21.98	20240122	14080	113.07	20240104	38450	-21.98	20240122	11690	156.63	20230726	6.25	N	030520	500	134 억		1945103	N	N	498	N	00	N
89	20240516	090339	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	30050	-50	5	-0.17	12581370900	417248	1.80	30200	30300	29900	39100	21100	30100	30153.72	8.04	0	-83170	35400	32750	29500	26850	23600	34075	28175	135	9000	500	18660	50	1	24179744	7266	49.75	2.14	12	1.73	604.00	14030.00	38450	20240122	-21.85	11690	20230726	157.06	38450	-21.85	20240122	14080	113.42	20240104	38450	-21.85	20240122	11690	157.06	20230726	6.25	N	030520	500	134 억		1945103	N	N	498	N	00	N
90	20240514	160342	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	30100	4500	2	17.58	695813841350	23027104	1310.01	26250	32150	26250	33250	17950	25600	30218.15	6.38	0	418074	26933	26266	25383	24716	23833	26600	25050	135	7650	500	15870	50	1	24179744	7278	49.83	2.15	12	95.23	604.00	14030.00	38450	20240122	-21.72	11690	20230726	157.49	38450	-21.72	20240122	14080	113.78	20240104	38450	-21.72	20240122	11690	157.49	20230726	6.53	N	030520	500	134 억		1542456	N	N	498	N	00	N
91	20240514	150344	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	30200	4600	2	17.97	674920628550	22332156	1270.48	26250	32150	26250	33250	17950	25600	30222.79	6.38	0	326437	26933	26266	25383	24716	23833	26600	25050	135	7650	500	15870	50	1	24179744	7302	50.00	2.15	12	92.36	604.00	14030.00	38450	20240122	-21.46	11690	20230726	158.34	38450	-21.46	20240122	14080	114.49	20240104	38450	-21.46	20240122	11690	158.34	20230726	6.53	N	030520	500	134 억		1542456	N	N	485	N	00	N
92	20240514	140342	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	30300	4700	2	18.36	649254566400	21481945	1222.11	26250	32150	26250	33250	17950	25600	30224.17	6.38	0	314272	26933	26266	25383	24716	23833	26600	25050	135	7650	500	15870	50	1	24179744	7326	50.17	2.16	12	88.84	604.00	14030.00	38450	20240122	-21.20	11690	20230726	159.20	38450	-21.20	20240122	14080	115.20	20240104	38450	-21.20	20240122	11690	159.20	20230726	6.53	N	030520	500	134 억		1542456	N	N	485	N	00	N
93	20240514	130343	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	30800	5200	2	20.31	595053251550	19691782	1120.27	26250	32150	26250	33250	17950	25600	30219.34	6.38	0	298162	26933	26266	25383	24716	23833	26600	25050	135	7650	500	15870	50	1	24179744	7447	50.99	2.20	12	81.44	604.00	14030.00	38450	20240122	-19.90	11690	20230726	163.47	38450	-19.90	20240122	14080	118.75	20240104	38450	-19.90	20240122	11690	163.47	20230726	6.53	N	030520	500	134 억		1542456	N	N	485	N	00	N
94	20240514	120342	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	30450	4850	2	18.95	552471046250	18305866	1041.42	26250	32150	26250	33250	17950	25600	30181.05	6.38	0	412191	26933	26266	25383	24716	23833	26600	25050	135	7650	500	15870	50	1	24179744	7363	50.41	2.17	12	75.71	604.00	14030.00	38450	20240122	-20.81	11690	20230726	160.48	38450	-20.81	20240122	14080	116.26	20240104	38450	-20.81	20240122	11690	160.48	20230726	6.53	N	030520	500	134 억		1542456	N	N	485	N	00	N
95	20240514	110341	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	30900	5300	2	20.70	493438352300	16381630	931.95	26250	32150	26250	33250	17950	25600	30122.60	6.38	0	512475	26933	26266	25383	24716	23833	26600	25050	135	7650	500	15870	50	1	24179744	7472	51.16	2.20	12	67.75	604.00	14030.00	38450	20240122	-19.64	11690	20230726	164.33	38450	-19.64	20240122	14080	119.46	20240104	38450	-19.64	20240122	11690	164.33	20230726	6.53	N	030520	500	134 억		1542456	N	N	485	N	00	N
96	20240514	100341	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	31650	6050	2	23.63	338725366600	11470072	652.53	26250	31650	26250	33250	17950	25600	29532.67	6.38	0	140923	26933	26266	25383	24716	23833	26600	25050	135	7650	500	15870	50	1	24179744	7653	52.40	2.26	12	47.44	604.00	14030.00	38450	20240122	-17.69	11690	20230726	170.74	38450	-17.69	20240122	14080	124.79	20240104	38450	-17.69	20240122	11690	170.74	20230726	6.53	N	030520	500	134 억		1542456	N	N	485	N	00	N
97	20240514	090342	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	26850	1250	2	4.88	8867819900	335091	19.06	26250	26900	26250	33250	17950	25600	26474.83	6.38	0	22401	26933	26266	25383	24716	23833	26600	25050	135	7650	500	15870	50	1	24179744	6492	44.45	1.91	12	1.39	604.00	14030.00	38450	20240122	-30.17	11690	20230726	129.68	38450	-30.17	20240122	14080	90.70	20240104	38450	-30.17	20240122	11690	129.68	20230726	6.53	N	030520	500	134 억		1542456	N	N	485	N	00	N
98	20240513	160342	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25600	650	2	2.61	43977894400	1734643	52.63	24800	26050	24500	32400	17500	24950	25353.81	6.27	0	33344	29616	27282	26066	23732	22516	26675	23125	135	7450	500	15460	50	1	24179744	6190	42.38	1.82	12	7.17	604.00	14030.00	38450	20240122	-33.42	11690	20230726	118.99	38450	-33.42	20240122	14080	81.82	20240104	38450	-33.42	20240122	11690	118.99	20230726	6.44	N	030520	500	134 억		1517161	N	N	485	N	00	N
99	20240513	150343	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25600	650	2	2.61	42098304750	1661246	50.41	24800	26050	24500	32400	17500	24950	25342.71	6.27	0	17407	29616	27282	26066	23732	22516	26675	23125	135	7450	500	15460	50	1	24179744	6190	42.38	1.82	12	6.87	604.00	14030.00	38450	20240122	-33.42	11690	20230726	118.99	38450	-33.42	20240122	14080	81.82	20240104	38450	-33.42	20240122	11690	118.99	20230726	6.44	N	030520	500	134 억		1517161	N	N	785	N	00	N
100	20240513	140341	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25550	600	2	2.40	38958787100	1538493	46.68	24800	26050	24500	32400	17500	24950	25324.04	6.27	0	8394	29616	27282	26066	23732	22516	26675	23125	135	7450	500	15460	50	1	24179744	6178	42.30	1.82	12	6.36	604.00	14030.00	38450	20240122	-33.55	11690	20230726	118.56	38450	-33.55	20240122	14080	81.46	20240104	38450	-33.55	20240122	11690	118.56	20230726	6.44	N	030520	500	134 억		1517161	N	N	785	N	00	N
101	20240513	130341	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25550	600	2	2.40	27493685700	1092896	33.16	24800	25750	24500	32400	17500	24950	25157.78	6.27	0	30836	29616	27282	26066	23732	22516	26675	23125	135	7450	500	15460	50	1	24179744	6178	42.30	1.82	12	4.52	604.00	14030.00	38450	20240122	-33.55	11690	20230726	118.56	38450	-33.55	20240122	14080	81.46	20240104	38450	-33.55	20240122	11690	118.56	20230726	6.44	N	030520	500	134 억		1517161	N	N	785	N	00	N
102	20240513	120342	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25400	450	2	1.80	25552185650	1016432	30.84	24800	25750	24500	32400	17500	24950	25140.14	6.27	0	14775	29616	27282	26066	23732	22516	26675	23125	135	7450	500	15460	50	1	24179744	6142	42.05	1.81	12	4.20	604.00	14030.00	38450	20240122	-33.94	11690	20230726	117.28	38450	-33.94	20240122	14080	80.40	20240104	38450	-33.94	20240122	11690	117.28	20230726	6.44	N	030520	500	134 억		1517161	N	N	785	N	00	N
103	20240513	110341	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25400	450	2	1.80	22916546550	912698	27.69	24800	25750	24500	32400	17500	24950	25109.54	6.27	0	9240	29616	27282	26066	23732	22516	26675	23125	135	7450	500	15460	50	1	24179744	6142	42.05	1.81	12	3.77	604.00	14030.00	38450	20240122	-33.94	11690	20230726	117.28	38450	-33.94	20240122	14080	80.40	20240104	38450	-33.94	20240122	11690	117.28	20230726	6.44	N	030520	500	134 억		1517161	N	N	785	N	00	N
104	20240513	100343	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24750	-200	5	-0.80	10220391150	409619	12.43	24800	25200	24700	32400	17500	24950	24950.98	6.27	0	-1510	29616	27282	26066	23732	22516	26675	23125	135	7450	500	15460	50	1	24179744	5984	40.98	1.76	12	1.69	604.00	14030.00	38450	20240122	-35.63	11690	20230726	111.72	38450	-35.63	20240122	14080	75.78	20240104	38450	-35.63	20240122	11690	111.72	20230726	6.44	N	030520	500	134 억		1517161	N	N	785	N	00	N
105	20240513	090342	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24900	-50	5	-0.20	2317790400	93027	2.82	24800	25100	24750	32400	17500	24950	24913.04	6.27	0	8136	29616	27282	26066	23732	22516	26675	23125	135	7450	500	15460	50	1	24179744	6021	41.23	1.77	12	0.38	604.00	14030.00	38450	20240122	-35.24	11690	20230726	113.00	38450	-35.24	20240122	14080	76.85	20240104	38450	-35.24	20240122	11690	113.00	20230726	6.44	N	030520	500	134 억		1517161	N	N	785	N	00	N
106	20240510	160333	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24950	-3000	5	-10.73	84765625950	3240220	95.42	27800	28400	24850	36300	19600	27950	26160.41	6.69	0	-49162	29383	28666	27683	26966	25983	29025	27325	135	8350	500	17320	50	1	24179744	6033	41.31	1.78	12	13.40	604.00	14030.00	38450	20240122	-35.11	11690	20230726	113.43	38450	-35.11	20240122	14080	77.20	20240104	38450	-35.11	20240122	11690	113.43	20230726	6.07	N	030520	500	134 억		1617844	N	N	785	N	00	N
107	20240510	150335	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25150	-2800	5	-10.02	80784844350	3081502	90.75	27800	28400	24850	36300	19600	27950	26214.05	6.69	0	-64096	29383	28666	27683	26966	25983	29025	27325	135	8350	500	17320	50	1	24179744	6081	41.64	1.79	12	12.74	604.00	14030.00	38450	20240122	-34.59	11690	20230726	115.14	38450	-34.59	20240122	14080	78.62	20240104	38450	-34.59	20240122	11690	115.14	20230726	6.07	N	030520	500	134 억		1617844	N	N	191	N	00	N
108	20240510	140335	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25200	-2750	5	-9.84	70606624700	2677582	78.85	27800	28400	25150	36300	19600	27950	26367.44	6.69	0	-67067	29383	28666	27683	26966	25983	29025	27325	135	8350	500	17320	50	1	24179744	6093	41.72	1.80	12	11.07	604.00	14030.00	38450	20240122	-34.46	11690	20230726	115.57	38450	-34.46	20240122	14080	78.98	20240104	38450	-34.46	20240122	11690	115.57	20230726	6.07	N	030520	500	134 억		1617844	N	N	191	N	00	N
109	20240510	130333	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25500	-2450	5	-8.77	62117002650	2342778	68.99	27800	28400	25350	36300	19600	27950	26512.06	6.69	0	-48512	29383	28666	27683	26966	25983	29025	27325	135	8350	500	17320	50	1	24179744	6166	42.22	1.82	12	9.69	604.00	14030.00	38450	20240122	-33.68	11690	20230726	118.14	38450	-33.68	20240122	14080	81.11	20240104	38450	-33.68	20240122	11690	118.14	20230726	6.07	N	030520	500	134 억		1617844	N	N	191	N	00	N
110	20240510	120332	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25750	-2200	5	-7.87	54355090700	2039272	60.06	27800	28400	25650	36300	19600	27950	26651.89	6.69	0	-51132	29383	28666	27683	26966	25983	29025	27325	135	8350	500	17320	50	1	24179744	6226	42.63	1.84	12	8.43	604.00	14030.00	38450	20240122	-33.03	11690	20230726	120.27	38450	-33.03	20240122	14080	82.88	20240104	38450	-33.03	20240122	11690	120.27	20230726	6.07	N	030520	500	134 억		1617844	N	N	191	N	00	N
111	20240510	110332	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25750	-2200	5	-7.87	48110330900	1798221	52.96	27800	28400	25650	36300	19600	27950	26752.03	6.69	0	-46047	29383	28666	27683	26966	25983	29025	27325	135	8350	500	17320	50	1	24179744	6226	42.63	1.84	12	7.44	604.00	14030.00	38450	20240122	-33.03	11690	20230726	120.27	38450	-33.03	20240122	14080	82.88	20240104	38450	-33.03	20240122	11690	120.27	20230726	6.07	N	030520	500	134 억		1617844	N	N	191	N	00	N
112	20240510	100333	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	26300	-1650	5	-5.90	26493819550	968713	28.53	27800	28400	26250	36300	19600	27950	27347.28	6.69	0	-49441	29383	28666	27683	26966	25983	29025	27325	135	8350	500	17320	50	1	24179744	6359	43.54	1.87	12	4.01	604.00	14030.00	38450	20240122	-31.60	11690	20230726	124.98	38450	-31.60	20240122	14080	86.79	20240104	38450	-31.60	20240122	11690	124.98	20230726	6.07	N	030520	500	134 억		1617844	N	N	191	N	00	N
113	20240510	090334	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	27650	-300	5	-1.07	2590479100	93724	2.76	27800	27800	27400	36300	19600	27950	27627.15	6.69	0	-34170	29383	28666	27683	26966	25983	29025	27325	135	8350	500	17320	50	1	24179744	6686	45.78	1.97	12	0.39	604.00	14030.00	38450	20240122	-28.09	11690	20230726	136.53	38450	-28.09	20240122	14080	96.38	20240104	38450	-28.09	20240122	11690	136.53	20230726	6.07	N	030520	500	134 억		1617844	N	N	191	N	00	N
114	20240509	160338	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	27950	1050	2	3.90	93699398950	3363764	137.96	27100	28400	26700	34950	18850	26900	27855.51	6.64	0	6596	28600	27750	27250	26400	25900	27500	26150	135	8050	500	16670	50	1	24179744	6758	46.27	1.99	12	13.91	604.00	14030.00	38450	20240122	-27.31	11690	20230726	139.09	38450	-27.31	20240122	14080	98.51	20240104	38450	-27.31	20240122	11690	139.09	20230726	5.75	N	030520	500	134 억		1604508	N	N	191	N	00	N
115	20240509	150340	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	27700	800	2	2.97	90208030800	3238382	132.82	27100	28400	26700	34950	18850	26900	27856.16	6.64	0	14621	28600	27750	27250	26400	25900	27500	26150	135	8050	500	16670	50	1	24179744	6698	45.86	1.97	12	13.39	604.00	14030.00	38450	20240122	-27.96	11690	20230726	136.95	38450	-27.96	20240122	14080	96.73	20240104	38450	-27.96	20240122	11690	136.95	20230726	5.75	N	030520	500	134 억		1604508	N	N	85	N	00	N
116	20240509	140334	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	27600	700	2	2.60	73590090150	2642115	108.36	27100	28400	26700	34950	18850	26900	27853.04	6.64	0	7034	28600	27750	27250	26400	25900	27500	26150	135	8050	500	16670	50	1	24179744	6674	45.70	1.97	12	10.93	604.00	14030.00	38450	20240122	-28.22	11690	20230726	136.10	38450	-28.22	20240122	14080	96.02	20240104	38450	-28.22	20240122	11690	136.10	20230726	5.75	N	030520	500	134 억		1604508	N	N	85	N	00	N
117	20240509	130335	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	27800	900	2	3.35	70555824250	2532513	103.87	27100	28400	26700	34950	18850	26900	27860.34	6.64	0	6968	28600	27750	27250	26400	25900	27500	26150	135	8050	500	16670	50	1	24179744	6722	46.03	1.98	12	10.47	604.00	14030.00	38450	20240122	-27.70	11690	20230726	137.81	38450	-27.70	20240122	14080	97.44	20240104	38450	-27.70	20240122	11690	137.81	20230726	5.75	N	030520	500	134 억		1604508	N	N	85	N	00	N
118	20240509	120334	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	27850	950	2	3.53	66137955450	2373411	97.34	27100	28400	26700	34950	18850	26900	27866.57	6.64	0	14633	28600	27750	27250	26400	25900	27500	26150	135	8050	500	16670	50	1	24179744	6734	46.11	1.99	12	9.82	604.00	14030.00	38450	20240122	-27.57	11690	20230726	138.24	38450	-27.57	20240122	14080	97.80	20240104	38450	-27.57	20240122	11690	138.24	20230726	5.75	N	030520	500	134 억		1604508	N	N	85	N	00	N
119	20240509	110328	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	28000	1100	2	4.09	60824006650	2183140	89.54	27100	28400	26700	34950	18850	26900	27861.18	6.64	0	5830	28600	27750	27250	26400	25900	27500	26150	135	8050	500	16670	50	1	24179744	6770	46.36	2.00	12	9.03	604.00	14030.00	38450	20240122	-27.18	11690	20230726	139.52	38450	-27.18	20240122	14080	98.86	20240104	38450	-27.18	20240122	11690	139.52	20230726	5.75	N	030520	500	134 억		1604508	N	N	85	N	00	N
120	20240509	100329	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	28000	1100	2	4.09	39982136800	1441302	59.11	27100	28350	26700	34950	18850	26900	27740.81	6.64	0	1273	28600	27750	27250	26400	25900	27500	26150	135	8050	500	16670	50	1	24179744	6770	46.36	2.00	12	5.96	604.00	14030.00	38450	20240122	-27.18	11690	20230726	139.52	38450	-27.18	20240122	14080	98.86	20240104	38450	-27.18	20240122	11690	139.52	20230726	5.75	N	030520	500	134 억		1604508	N	N	85	N	00	N
121	20240509	090328	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	26900	0	3	0.00	2569581850	94901	3.89	27100	27300	26850	34950	18850	26900	27078.11	6.64	0	-17074	28600	27750	27250	26400	25900	27500	26150	135	8050	500	16670	50	1	24179744	6504	44.54	1.92	12	0.39	604.00	14030.00	38450	20240122	-30.04	11690	20230726	130.11	38450	-30.04	20240122	14080	91.05	20240104	38450	-30.04	20240122	11690	130.11	20230726	5.75	N	030520	500	134 억		1604508	N	N	85	N	00	N
122	20240508	160328	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	26900	-650	5	-2.36	65874412050	2405349	44.35	27550	28100	26750	35800	19300	27550	27387.27	7.02	0	-121989	29516	28532	27616	26632	25716	29025	27125	135	8250	500	17080	50	1	24179744	6504	44.54	1.92	12	9.95	604.00	14030.00	38450	20240122	-30.04	11690	20230726	130.11	38450	-30.04	20240122	14080	91.05	20240104	38450	-30.04	20240122	11690	130.11	20230726	5.88	N	030520	500	134 억		1698365	N	N	85	N	00	N
123	20240508	150331	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	27200	-350	5	-1.27	62058921250	2264030	41.74	27550	28100	26750	35800	19300	27550	27410.65	7.02	0	-143516	29516	28532	27616	26632	25716	29025	27125	135	8250	500	17080	50	1	24179744	6577	45.03	1.94	12	9.36	604.00	14030.00	38450	20240122	-29.26	11690	20230726	132.68	38450	-29.26	20240122	14080	93.18	20240104	38450	-29.26	20240122	11690	132.68	20230726	5.88	N	030520	500	134 억		1698365	N	N	115	N	00	N
124	20240508	140326	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	27300	-250	5	-0.91	58365625750	2128891	39.25	27550	28100	26750	35800	19300	27550	27415.80	7.02	0	-139366	29516	28532	27616	26632	25716	29025	27125	135	8250	500	17080	50	1	24179744	6601	45.20	1.95	12	8.80	604.00	14030.00	38450	20240122	-29.00	11690	20230726	133.53	38450	-29.00	20240122	14080	93.89	20240104	38450	-29.00	20240122	11690	133.53	20230726	5.88	N	030520	500	134 억		1698365	N	N	115	N	00	N
125	20240508	130326	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	26800	-750	5	-2.72	54776103900	1996402	36.81	27550	28100	26750	35800	19300	27550	27437.26	7.02	0	-147511	29516	28532	27616	26632	25716	29025	27125	135	8250	500	17080	50	1	24179744	6480	44.37	1.91	12	8.26	604.00	14030.00	38450	20240122	-30.30	11690	20230726	129.26	38450	-30.30	20240122	14080	90.34	20240104	38450	-30.30	20240122	11690	129.26	20230726	5.88	N	030520	500	134 억		1698365	N	N	115	N	00	N
126	20240508	120327	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	27200	-350	5	-1.27	49992908000	1819059	33.54	27550	28100	26750	35800	19300	27550	27482.74	7.02	0	-141518	29516	28532	27616	26632	25716	29025	27125	135	8250	500	17080	50	1	24179744	6577	45.03	1.94	12	7.52	604.00	14030.00	38450	20240122	-29.26	11690	20230726	132.68	38450	-29.26	20240122	14080	93.18	20240104	38450	-29.26	20240122	11690	132.68	20230726	5.88	N	030520	500	134 억		1698365	N	N	115	N	00	N
127	20240508	110359	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	27400	-150	5	-0.54	43940748750	1596625	29.44	27550	28100	26750	35800	19300	27550	27520.97	7.02	0	-133066	29516	28532	27616	26632	25716	29025	27125	135	8250	500	17080	50	1	24179744	6625	45.36	1.95	12	6.60	604.00	14030.00	38450	20240122	-28.74	11690	20230726	134.39	38450	-28.74	20240122	14080	94.60	20240104	38450	-28.74	20240122	11690	134.39	20230726	5.88	N	030520	500	134 억		1698365	N	N	115	N	00	N
128	20240508	100333	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	27250	-300	5	-1.09	20930897000	766524	14.13	27550	27900	26750	35800	19300	27550	27305.37	7.02	0	-12904	29516	28532	27616	26632	25716	29025	27125	135	8250	500	17080	50	1	24179744	6589	45.12	1.94	12	3.17	604.00	14030.00	38450	20240122	-29.13	11690	20230726	133.11	38450	-29.13	20240122	14080	93.54	20240104	38450	-29.13	20240122	11690	133.11	20230726	5.88	N	030520	500	134 억		1698365	N	N	115	N	00	N
129	20240508	090329	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	27750	200	2	0.73	2137885250	77699	1.43	27550	27750	27300	35800	19300	27550	27513.68	7.02	0	-13579	29516	28532	27616	26632	25716	29025	27125	135	8250	500	17080	50	1	24179744	6710	45.94	1.98	12	0.32	604.00	14030.00	38450	20240122	-27.83	11690	20230726	137.38	38450	-27.83	20240122	14080	97.09	20240104	38450	-27.83	20240122	11690	137.38	20230726	5.88	N	030520	500	134 억		1698365	N	N	115	N	00	N
130	20240503	160336	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	27100	2350	2	9.49	168120518700	6432550	489.18	25000	27300	24700	32150	17350	24750	26130.87	6.41	0	33068	25683	25216	24433	23966	23183	25450	24200	135	7400	500	15340	50	1	24179744	6553	44.87	1.93	12	26.60	604.00	14030.00	38450	20240122	-29.52	11690	20230726	131.82	38450	-29.52	20240122	14080	92.47	20240104	38450	-29.52	20240122	11690	131.82	20230726	5.78	N	030520	500	134 억		1550279	N	N	80	N	00	N
131	20240503	150335	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	26700	1950	2	7.88	143251679950	5511072	419.11	25000	27050	24700	32150	17350	24750	25993.43	6.41	0	27358	25683	25216	24433	23966	23183	25450	24200	135	7400	500	15340	50	1	24179744	6456	44.21	1.90	12	22.79	604.00	14030.00	38450	20240122	-30.56	11690	20230726	128.40	38450	-30.56	20240122	14080	89.63	20240104	38450	-30.56	20240122	11690	128.40	20230726	5.78	N	030520	500	134 억		1550279	N	N	5	N	00	N
132	20240503	140335	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	26100	1350	2	5.45	97274110250	3776323	287.18	25000	26450	24700	32150	17350	24750	25758.95	6.41	0	56821	25683	25216	24433	23966	23183	25450	24200	135	7400	500	15340	50	1	24179744	6311	43.21	1.86	12	15.62	604.00	14030.00	38450	20240122	-32.12	11690	20230726	123.27	38450	-32.12	20240122	14080	85.37	20240104	38450	-32.12	20240122	11690	123.27	20230726	5.78	N	030520	500	134 억		1550279	N	N	5	N	00	N
133	20240503	130336	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25950	1200	2	4.85	84672246650	3293970	250.50	25000	26350	24700	32150	17350	24750	25705.23	6.41	0	39338	25683	25216	24433	23966	23183	25450	24200	135	7400	500	15340	50	1	24179744	6275	42.96	1.85	12	13.62	604.00	14030.00	38450	20240122	-32.51	11690	20230726	121.98	38450	-32.51	20240122	14080	84.30	20240104	38450	-32.51	20240122	11690	121.98	20230726	5.78	N	030520	500	134 억		1550279	N	N	5	N	00	N
134	20240503	120335	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25900	1150	2	4.65	67819943850	2647245	201.32	25000	26150	24700	32150	17350	24750	25619.07	6.41	0	51668	25683	25216	24433	23966	23183	25450	24200	135	7400	500	15340	50	1	24179744	6263	42.88	1.85	12	10.95	604.00	14030.00	38450	20240122	-32.64	11690	20230726	121.56	38450	-32.64	20240122	14080	83.95	20240104	38450	-32.64	20240122	11690	121.56	20230726	5.78	N	030520	500	134 억		1550279	N	N	5	N	00	N
135	20240503	110333	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25750	1000	2	4.04	57113414700	2233406	169.85	25000	26150	24700	32150	17350	24750	25572.34	6.41	0	-2330	25683	25216	24433	23966	23183	25450	24200	135	7400	500	15340	50	1	24179744	6226	42.63	1.84	12	9.24	604.00	14030.00	38450	20240122	-33.03	11690	20230726	120.27	38450	-33.03	20240122	14080	82.88	20240104	38450	-33.03	20240122	11690	120.27	20230726	5.78	N	030520	500	134 억		1550279	N	N	5	N	00	N
136	20240503	100333	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25500	750	2	3.03	19800774150	787578	59.89	25000	25500	24700	32150	17350	24750	25141.35	6.41	0	6565	25683	25216	24433	23966	23183	25450	24200	135	7400	500	15340	50	1	24179744	6166	42.22	1.82	12	3.26	604.00	14030.00	38450	20240122	-33.68	11690	20230726	118.14	38450	-33.68	20240122	14080	81.11	20240104	38450	-33.68	20240122	11690	118.14	20230726	5.78	N	030520	500	134 억		1550279	N	N	5	N	00	N
137	20240503	090332	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24800	50	2	0.20	1430184100	57500	4.37	25000	25050	24700	32150	17350	24750	24872.77	6.41	0	-10388	25683	25216	24433	23966	23183	25450	24200	135	7400	500	15340	50	1	24179744	5997	41.06	1.77	12	0.24	604.00	14030.00	38450	20240122	-35.50	11690	20230726	112.15	38450	-35.50	20240122	14080	76.14	20240104	38450	-35.50	20240122	11690	112.15	20230726	5.78	N	030520	500	134 억		1550279	N	N	5	N	00	N
138	20240502	160331	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24750	750	2	3.12	31622293250	1295859	109.82	23900	24900	23650	31200	16800	24000	24401.57	6.68	0	-66710	24833	24416	23833	23416	22833	24625	23625	135	7200	500	14880	50	1	24179744	5984	40.98	1.76	12	5.36	604.00	14030.00	38450	20240122	-35.63	11690	20230726	111.72	38450	-35.63	20240122	14080	75.78	20240104	38450	-35.63	20240122	11690	111.72	20230726	5.96	N	030520	500	134 억		1614172	N	N	5	N	00	N
139	20240502	150333	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24700	700	2	2.92	29444792050	1207649	102.34	23900	24900	23650	31200	16800	24000	24382.77	6.68	0	-53692	24833	24416	23833	23416	22833	24625	23625	135	7200	500	14880	50	1	24179744	5972	40.89	1.76	12	4.99	604.00	14030.00	38450	20240122	-35.76	11690	20230726	111.29	38450	-35.76	20240122	14080	75.43	20240104	38450	-35.76	20240122	11690	111.29	20230726	5.96	N	030520	500	134 억		1614172	N	N	882	N	00	N
140	20240502	140331	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24600	600	2	2.50	27044302800	1110334	94.09	23900	24900	23650	31200	16800	24000	24357.78	6.68	0	-53251	24833	24416	23833	23416	22833	24625	23625	135	7200	500	14880	50	1	24179744	5948	40.73	1.75	12	4.59	604.00	14030.00	38450	20240122	-36.02	11690	20230726	110.44	38450	-36.02	20240122	14080	74.72	20240104	38450	-36.02	20240122	11690	110.44	20230726	5.96	N	030520	500	134 억		1614172	N	N	882	N	00	N
141	20240502	130331	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24700	700	2	2.92	22518119600	927049	78.56	23900	24850	23650	31200	16800	24000	24290.95	6.68	0	-25211	24833	24416	23833	23416	22833	24625	23625	135	7200	500	14880	50	1	24179744	5972	40.89	1.76	12	3.83	604.00	14030.00	38450	20240122	-35.76	11690	20230726	111.29	38450	-35.76	20240122	14080	75.43	20240104	38450	-35.76	20240122	11690	111.29	20230726	5.96	N	030520	500	134 억		1614172	N	N	882	N	00	N
142	20240502	120330	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24450	450	2	1.88	18246374300	753449	63.85	23900	24600	23650	31200	16800	24000	24217.91	6.68	0	-67084	24833	24416	23833	23416	22833	24625	23625	135	7200	500	14880	50	1	24179744	5912	40.48	1.74	12	3.12	604.00	14030.00	38450	20240122	-36.41	11690	20230726	109.15	38450	-36.41	20240122	14080	73.65	20240104	38450	-36.41	20240122	11690	109.15	20230726	5.96	N	030520	500	134 억		1614172	N	N	882	N	00	N
143	20240502	110329	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24200	200	2	0.83	13782485250	570864	48.38	23900	24500	23650	31200	16800	24000	24143.88	6.68	0	-66809	24833	24416	23833	23416	22833	24625	23625	135	7200	500	14880	50	1	24179744	5851	40.07	1.72	12	2.36	604.00	14030.00	38450	20240122	-37.06	11690	20230726	107.01	38450	-37.06	20240122	14080	71.88	20240104	38450	-37.06	20240122	11690	107.01	20230726	5.96	N	030520	500	134 억		1614172	N	N	882	N	00	N
144	20240502	100329	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24150	150	2	0.62	9148950500	380357	32.23	23900	24350	23650	31200	16800	24000	24053.97	6.68	0	-47212	24833	24416	23833	23416	22833	24625	23625	135	7200	500	14880	50	1	24179744	5839	39.98	1.72	12	1.57	604.00	14030.00	38450	20240122	-37.19	11690	20230726	106.59	38450	-37.19	20240122	14080	71.52	20240104	38450	-37.19	20240122	11690	106.59	20230726	5.96	N	030520	500	134 억		1614172	N	N	882	N	00	N
145	20240502	090331	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	23950	-50	5	-0.21	1438088500	60104	5.09	23900	24100	23800	31200	16800	24000	23923.23	6.68	0	-14115	24833	24416	23833	23416	22833	24625	23625	135	7200	500	14880	50	1	24179744	5791	39.65	1.71	12	0.25	604.00	14030.00	38450	20240122	-37.71	11690	20230726	104.88	38450	-37.71	20240122	14080	70.10	20240104	38450	-37.71	20240122	11690	104.88	20230726	5.96	N	030520	500	134 억		1614172	N	N	882	N	00	N