KissMeData/030520/price/prices-20240101.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	20240123	120407	53	100.00	KSQ150		소프트웨어	N	N	N	N		N	34000	-1150	5	-3.27	40326677350	1198839	22.29	34400	34900	32400	45650	24650	35150	33636.82	6.51	0	-7489	41983	38566	35033	31616	28083	40275	33325	135	10500	500	0	50	1	24179744	8221	18.33	2.52	12	4.96	1855.00	13480.00	38450	20240122	-11.57	11690	20230726	190.85	38450	-11.57	20240122	14080	141.48	20240104	38450	-11.57	20240122	11690	190.85	20230726	6.63	N	030520	500	134 억		1573215	N	N	800	N	02	N
3	20240123	110406	53	100.00	KSQ150		소프트웨어	N	N	N	N		N	33800	-1350	5	-3.84	35082433800	1044694	19.42	34400	34900	32400	45650	24650	35150	33580.01	6.51	0	-22608	41983	38566	35033	31616	28083	40275	33325	135	10500	500	0	50	1	24179744	8173	18.22	2.51	12	4.32	1855.00	13480.00	38450	20240122	-12.09	11690	20230726	189.14	38450	-12.09	20240122	14080	140.06	20240104	38450	-12.09	20240122	11690	189.14	20230726	6.63	N	030520	500	134 억		1573215	N	N	800	N	02	N
4	20240123	100406	53	100.00	KSQ150		소프트웨어	N	N	N	N		N	33650	-1500	5	-4.27	28905237350	862058	16.03	34400	34900	32400	45650	24650	35150	33528.58	6.51	0	-37489	41983	38566	35033	31616	28083	40275	33325	135	10500	500	0	50	1	24179744	8136	18.14	2.50	12	3.57	1855.00	13480.00	38450	20240122	-12.48	11690	20230726	187.85	38450	-12.48	20240122	14080	138.99	20240104	38450	-12.48	20240122	11690	187.85	20230726	6.63	N	030520	500	134 억		1573215	N	N	800	N	02	N
5	20240123	090406	53	100.00	KSQ150		소프트웨어	N	N	N	N		N	33950	-1200	5	-3.41	6457822450	191905	3.57	34400	34400	32700	45650	24650	35150	33643.13	6.51	0	-22370	41983	38566	35033	31616	28083	40275	33325	135	10500	500	0	50	1	24179744	8209	18.30	2.52	12	0.79	1855.00	13480.00	38450	20240122	-11.70	11690	20230726	190.42	38450	-11.70	20240122	14080	141.12	20240104	38450	-11.70	20240122	11690	190.42	20230726	6.63	N	030520	500	134 억		1573215	N	N	800	N	02	N
6	20240119	160403	53	100.00	KSQ150	신고가	소프트웨어	N	N	N	N		N	30450	1700	2	5.91	69262478350	2376649	73.38	28300	30450	27850	37350	20150	28750	29140.33	7.17	0	31129	31750	30250	27300	25800	22850	31000	26550	135	8600	500	0	50	1	24179744	7363	16.42	2.26	12	9.83	1855.00	13480.00	30450	20240119	0.00	11690	20230726	160.48	30450	0.00	20240119	14080	116.26	20240104	30450	0.00	20240119	11690	160.48	20230726	7.60	N	030520	500	134 억		1734328	N	N	771	N	02	N
7	20240119	150404	53	100.00	KSQ150	신고가	소프트웨어	N	N	N	N		N	29200	450	2	1.57	61578899550	2120999	65.49	28300	30000	27850	37350	20150	28750	29033.48	7.17	0	46674	31750	30250	27300	25800	22850	31000	26550	135	8600	500	0	50	1	24179744	7060	15.74	2.17	12	8.77	1855.00	13480.00	30000	20240119	-2.67	11690	20230726	149.79	30000	-2.67	20240119	14080	107.39	20240104	30000	-2.67	20240119	11690	149.79	20230726	7.60	N	030520	500	134 억		1734328	N	N	1286	N	02	N
8	20240119	140403	53	100.00	KSQ150	신고가	소프트웨어	N	N	N	N		N	28700	-50	5	-0.17	56993580800	1963105	60.61	28300	30000	27850	37350	20150	28750	29032.92	7.17	0	29795	31750	30250	27300	25800	22850	31000	26550	135	8600	500	0	50	1	24179744	6940	15.47	2.13	12	8.12	1855.00	13480.00	30000	20240119	-4.33	11690	20230726	145.51	30000	-4.33	20240119	14080	103.84	20240104	30000	-4.33	20240119	11690	145.51	20230726	7.60	N	030520	500	134 억		1734328	N	N	1286	N	02	N
9	20240119	130404	53	100.00	KSQ150	신고가	소프트웨어	N	N	N	N		N	29400	650	2	2.26	51973210850	1791821	55.33	28300	30000	27850	37350	20150	28750	29006.35	7.17	0	39075	31750	30250	27300	25800	22850	31000	26550	135	8600	500	0	50	1	24179744	7109	15.85	2.18	12	7.41	1855.00	13480.00	30000	20240119	-2.00	11690	20230726	151.50	30000	-2.00	20240119	14080	108.81	20240104	30000	-2.00	20240119	11690	151.50	20230726	7.60	N	030520	500	134 억		1734328	N	N	1286	N	02	N
10	20240119	120406	53	100.00	KSQ150	신고가	소프트웨어	N	N	N	N		N	29050	300	2	1.04	43243136350	1497336	46.23	28300	29800	27850	37350	20150	28750	28880.38	7.17	0	34062	31750	30250	27300	25800	22850	31000	26550	135	8600	500	0	50	1	24179744	7024	15.66	2.16	12	6.19	1855.00	13480.00	29800	20240119	-2.52	11690	20230726	148.50	29800	-2.52	20240119	14080	106.32	20240104	29800	-2.52	20240119	11690	148.50	20230726	7.60	N	030520	500	134 억		1734328	N	N	1286	N	02	N
11	20240119	110405	53	100.00	KSQ150	신고가	소프트웨어	N	N	N	N		N	28950	200	2	0.70	38117459200	1321635	40.81	28300	29800	27850	37350	20150	28750	28841.40	7.17	0	26249	31750	30250	27300	25800	22850	31000	26550	135	8600	500	0	50	1	24179744	7000	15.61	2.15	12	5.47	1855.00	13480.00	29800	20240119	-2.85	11690	20230726	147.65	29800	-2.85	20240119	14080	105.61	20240104	29800	-2.85	20240119	11690	147.65	20230726	7.60	N	030520	500	134 억		1734328	N	N	1286	N	02	N
12	20240119	100409	53	100.00	KSQ150	신고가	소프트웨어	N	N	N	N		N	28450	-300	5	-1.04	33352497750	1155262	35.67	28300	29800	27850	37350	20150	28750	28870.47	7.17	0	11495	31750	30250	27300	25800	22850	31000	26550	135	8600	500	0	50	1	24179744	6879	15.34	2.11	12	4.78	1855.00	13480.00	29800	20240119	-4.53	11690	20230726	143.37	29800	-4.53	20240119	14080	102.06	20240104	29800	-4.53	20240119	11690	143.37	20230726	7.60	N	030520	500	134 억		1734328	N	N	1286	N	02	N
13	20240119	090403	53	100.00	KSQ150		소프트웨어	N	N	N	N		N	28650	-100	5	-0.35	3602951550	127995	3.95	28300	28700	27900	37350	20150	28750	28130.60	7.17	0	4516	31750	30250	27300	25800	22850	31000	26550	135	8600	500	0	50	1	24179744	6927	15.44	2.13	12	0.53	1855.00	13480.00	28800	20240118	-0.52	11690	20230726	145.08	28800	-0.52	20240118	14080	103.48	20240104	28800	-0.52	20240118	11690	145.08	20230726	7.60	N	030520	500	134 억		1734328	N	N	1286	N	02	N
14	20240118	160403	53	100.00	KSQ150	신고가	소프트웨어	N	N	N	N		N	28750	3250	2	12.75	85828455500	3192534	156.77	25150	28800	24350	33150	17850	25500	26878.87	7.08	0	29283	28466	26982	26016	24532	23566	26500	24050	135	7650	500	0	50	1	24179744	6952	15.50	2.13	12	13.20	1855.00	13480.00	28800	20240118	-0.17	11690	20230726	145.94	28800	-0.17	20240118	14080	104.19	20240104	28800	-0.17	20240118	11690	145.94	20230726	8.54	N	030520	500	134 억		1711626	N	N	1286	N	02	N
15	20240118	150403	53	100.00	KSQ150	신고가	소프트웨어	N	N	N	N		N	27850	2350	2	9.22	66302190450	2500297	122.78	25150	27850	24350	33150	17850	25500	26517.92	7.08	0	10381	28466	26982	26016	24532	23566	26500	24050	135	7650	500	0	50	1	24179744	6734	15.01	2.07	12	10.34	1855.00	13480.00	27850	20240118	0.00	11690	20230726	138.24	27850	0.00	20240118	14080	97.80	20240104	27850	0.00	20240118	11690	138.24	20230726	8.54	N	030520	500	134 억		1711626	N	N	1105	N	02	N
16	20240118	140404	53	100.00	KSQ150		소프트웨어	N	N	N	N		N	26300	800	2	3.14	50721378650	1928636	94.70	25150	27200	24350	33150	17850	25500	26299.29	7.08	0	5963	28466	26982	26016	24532	23566	26500	24050	135	7650	500	0	50	1	24179744	6359	14.18	1.95	12	7.98	1855.00	13480.00	27500	20240110	-4.36	11690	20230726	124.98	27500	-4.36	20240110	14080	86.79	20240104	27500	-4.36	20240110	11690	124.98	20230726	8.54	N	030520	500	134 억		1711626	N	N	1105	N	02	N
17	20240118	130403	53	100.00	KSQ150		소프트웨어	N	N	N	N		N	26850	1350	2	5.29	44519416750	1694135	83.19	25150	27200	24350	33150	17850	25500	26278.78	7.08	0	10740	28466	26982	26016	24532	23566	26500	24050	135	7650	500	0	50	1	24179744	6492	14.47	1.99	12	7.01	1855.00	13480.00	27500	20240110	-2.36	11690	20230726	129.68	27500	-2.36	20240110	14080	90.70	20240104	27500	-2.36	20240110	11690	129.68	20230726	8.54	N	030520	500	134 억		1711626	N	N	1105	N	02	N
18	20240118	120405	53	100.00	KSQ150		소프트웨어	N	N	N	N		N	26650	1150	2	4.51	35969920750	1376065	67.57	25150	27000	24350	33150	17850	25500	26139.92	7.08	0	15300	28466	26982	26016	24532	23566	26500	24050	135	7650	500	0	50	1	24179744	6444	14.37	1.98	12	5.69	1855.00	13480.00	27500	20240110	-3.09	11690	20230726	127.97	27500	-3.09	20240110	14080	89.28	20240104	27500	-3.09	20240110	11690	127.97	20230726	8.54	N	030520	500	134 억		1711626	N	N	1105	N	02	N
19	20240118	110404	53	100.00	KSQ150		소프트웨어	N	N	N	N		N	26700	1200	2	4.71	25944673600	999280	49.07	25150	26700	24350	33150	17850	25500	25963.59	7.08	0	32755	28466	26982	26016	24532	23566	26500	24050	135	7650	500	0	50	1	24179744	6456	14.39	1.98	12	4.13	1855.00	13480.00	27500	20240110	-2.91	11690	20230726	128.40	27500	-2.91	20240110	14080	89.63	20240104	27500	-2.91	20240110	11690	128.40	20230726	8.54	N	030520	500	134 억		1711626	N	N	1105	N	02	N
20	20240118	100403	53	100.00	KSQ150		소프트웨어	N	N	N	N		N	25900	400	2	1.57	13070886250	509576	25.02	25150	26500	24350	33150	17850	25500	25650.66	7.08	0	28811	28466	26982	26016	24532	23566	26500	24050	135	7650	500	0	50	1	24179744	6263	13.96	1.92	12	2.11	1855.00	13480.00	27500	20240110	-5.82	11690	20230726	121.56	27500	-5.82	20240110	14080	83.95	20240104	27500	-5.82	20240110	11690	121.56	20230726	8.54	N	030520	500	134 억		1711626	N	N	1105	N	02	N
21	20240118	090402	53	100.00	KSQ150		소프트웨어	N	N	N	N		N	25350	-150	5	-0.59	877111700	34349	1.69	25150	25850	25150	33150	17850	25500	25535.80	7.08	0	4270	28466	26982	26016	24532	23566	26500	24050	135	7650	500	0	50	1	24179744	6130	13.67	1.88	12	0.14	1855.00	13480.00	27500	20240110	-7.82	11690	20230726	116.85	27500	-7.82	20240110	14080	80.04	20240104	27500	-7.82	20240110	11690	116.85	20230726	8.54	N	030520	500	134 억		1711626	N	N	1105	N	02	N
22	20240117	160401	53	100.00	KSQ150	신고가	소프트웨어	N	N	N	N		N	25500	-550	5	-2.11	52773380550	2023845	51.87	26150	27500	25050	33850	18250	26050	26080.57	7.23	0	-33545	28716	27382	25016	23682	21316	28050	24350	135	7800	500	0	50	1	24179744	6166	13.75	1.89	12	8.37	1855.00	13480.00	27500	20240110	-7.27	11690	20230726	118.14	27500	0.00	20240110	14080	81.11	20240104	27500	-7.27	20240110	11690	118.14	20230726	8.77	N	030520	500	134 억		1748050	N	N	1105	N	02	N
23	20240117	150404	53	100.00	KSQ150	신고가	소프트웨어	N	N	N	N		N	25350	-700	5	-2.69	50997550200	1953958	50.08	26150	27500	25050	33850	18250	26050	26099.62	7.23	0	-34584	28716	27382	25016	23682	21316	28050	24350	135	7800	500	0	50	1	24179744	6130	13.67	1.88	12	8.08	1855.00	13480.00	27500	20240110	-7.82	11690	20230726	116.85	27500	0.00	20240110	14080	80.04	20240104	27500	-7.82	20240110	11690	116.85	20230726	8.77	N	030520	500	134 억		1748050	N	N	1326	N	02	N
24	20240117	140402	53	100.00	KSQ150	신고가	소프트웨어	N	N	N	N		N	25900	-150	5	-0.58	46578949900	1779838	45.61	26150	27500	25200	33850	18250	26050	26170.34	7.23	0	-31601	28716	27382	25016	23682	21316	28050	24350	135	7800	500	0	50	1	24179744	6263	13.96	1.92	12	7.36	1855.00	13480.00	27500	20240110	-5.82	11690	20230726	121.56	27500	0.00	20240110	14080	83.95	20240104	27500	-5.82	20240110	11690	121.56	20230726	8.77	N	030520	500	134 억		1748050	N	N	1326	N	02	N
25	20240117	130403	53	100.00	KSQ150	신고가	소프트웨어	N	N	N	N		N	25600	-450	5	-1.73	42062555600	1605297	41.14	26150	27500	25200	33850	18250	26050	26202.36	7.23	0	-24662	28716	27382	25016	23682	21316	28050	24350	135	7800	500	0	50	1	24179744	6190	13.80	1.90	12	6.64	1855.00	13480.00	27500	20240110	-6.91	11690	20230726	118.99	27500	0.00	20240110	14080	81.82	20240104	27500	-6.91	20240110	11690	118.99	20230726	8.77	N	030520	500	134 억		1748050	N	N	1326	N	02	N
26	20240117	120404	53	100.00	KSQ150	신고가	소프트웨어	N	N	N	N		N	25500	-550	5	-2.11	39610863100	1509409	38.68	26150	27500	25200	33850	18250	26050	26242.64	7.23	0	-14443	28716	27382	25016	23682	21316	28050	24350	135	7800	500	0	50	1	24179744	6166	13.75	1.89	12	6.24	1855.00	13480.00	27500	20240110	-7.27	11690	20230726	118.14	27500	0.00	20240110	14080	81.11	20240104	27500	-7.27	20240110	11690	118.14	20230726	8.77	N	030520	500	134 억		1748050	N	N	1326	N	02	N
27	20240117	110404	53	100.00	KSQ150	신고가	소프트웨어	N	N	N	N		N	26150	100	2	0.38	35921580100	1365738	35.00	26150	27500	25200	33850	18250	26050	26301.97	7.23	0	-13027	28716	27382	25016	23682	21316	28050	24350	135	7800	500	0	50	1	24179744	6323	14.10	1.94	12	5.65	1855.00	13480.00	27500	20240110	-4.91	11690	20230726	123.70	27500	0.00	20240110	14080	85.72	20240104	27500	-4.91	20240110	11690	123.70	20230726	8.77	N	030520	500	134 억		1748050	N	N	1326	N	02	N
28	20240117	100401	53	100.00	KSQ150	신고가	소프트웨어	N	N	N	N		N	25750	-300	5	-1.15	30259226250	1149226	29.45	26150	27500	25200	33850	18250	26050	26330.11	7.23	0	-15971	28716	27382	25016	23682	21316	28050	24350	135	7800	500	0	50	1	24179744	6226	13.88	1.91	12	4.75	1855.00	13480.00	27500	20240110	-6.36	11690	20230726	120.27	27500	0.00	20240110	14080	82.88	20240104	27500	-6.36	20240110	11690	120.27	20230726	8.77	N	030520	500	134 억		1748050	N	N	1326	N	02	N
29	20240117	090402	53	100.00	KSQ150		소프트웨어	N	N	N	N		N	26500	450	2	1.73	6885079100	259296	6.65	26150	27000	26050	33850	18250	26050	26553.11	7.23	0	-12118	28716	27382	25016	23682	21316	28050	24350	135	7800	500	0	50	1	24179744	6408	14.29	1.97	12	1.07	1855.00	13480.00	27500	20240110	-3.64	11690	20230726	126.69	27500	-3.64	20240110	14080	88.21	20240104	27500	-3.64	20240110	11690	126.69	20230726	8.77	N	030520	500	134 억		1748050	N	N	1326	N	02	N
30	20240116	160401	53	100.00	KSQ150		소프트웨어	N	N	N	N		N	26050	750	2	2.96	92620888750	3740353	302.34	25650	26350	22650	32850	17750	25300	24757.81	7.45	0	-53843	26566	25932	24666	24032	22766	26250	24350	135	7550	500	0	50	1	24179744	6299	14.04	1.93	12	15.47	1855.00	13480.00	27500	20240110	-5.27	11690	20230726	122.84	27500	-5.27	20240110	14080	85.01	20240104	27500	-5.27	20240110	11690	122.84	20230726	9.05	N	030520	500	134 억		1801326	N	N	1326	N	02	N
31	20240116	150402	53	100.00	KSQ150		소프트웨어	N	N	N	N		N	25800	500	2	1.98	77578076200	3161241	255.53	25650	26300	22650	32850	17750	25300	24539.07	7.45	0	-43883	26566	25932	24666	24032	22766	26250	24350	135	7550	500	0	50	1	24179744	6238	13.91	1.91	12	13.07	1855.00	13480.00	27500	20240110	-6.18	11690	20230726	120.70	27500	-6.18	20240110	14080	83.24	20240104	27500	-6.18	20240110	11690	120.70	20230726	9.05	N	030520	500	134 억		1801326	N	N	869	N	02	N
32	20240116	140402	53	100.00	KSQ150		소프트웨어	N	N	N	N		N	23950	-1350	5	-5.34	52639315550	2172232	175.59	25650	25750	22650	32850	17750	25300	24230.12	7.45	0	-53211	26566	25932	24666	24032	22766	26250	24350	135	7550	500	0	50	1	24179744	5791	12.91	1.78	12	8.98	1855.00	13480.00	27500	20240110	-12.91	11690	20230726	104.88	27500	-12.91	20240110	14080	70.10	20240104	27500	-12.91	20240110	11690	104.88	20230726	9.05	N	030520	500	134 억		1801326	N	N	869	N	02	N
33	20240116	130402	53	100.00	KSQ150		소프트웨어	N	N	N	N		N	24250	-1050	5	-4.15	50319121400	2074695	167.70	25650	25750	22650	32850	17750	25300	24250.97	7.45	0	-44541	26566	25932	24666	24032	22766	26250	24350	135	7550	500	0	50	1	24179744	5864	13.07	1.80	12	8.58	1855.00	13480.00	27500	20240110	-11.82	11690	20230726	107.44	27500	-11.82	20240110	14080	72.23	20240104	27500	-11.82	20240110	11690	107.44	20230726	9.05	N	030520	500	134 억		1801326	N	N	869	N	02	N
34	20240116	120402	53	100.00	KSQ150		소프트웨어	N	N	N	N		N	23650	-1650	5	-6.52	46683283500	1923759	155.50	25650	25750	22650	32850	17750	25300	24263.75	7.45	0	-30682	26566	25932	24666	24032	22766	26250	24350	135	7550	500	0	50	1	24179744	5719	12.75	1.75	12	7.96	1855.00	13480.00	27500	20240110	-14.00	11690	20230726	102.31	27500	-14.00	20240110	14080	67.97	20240104	27500	-14.00	20240110	11690	102.31	20230726	9.05	N	030520	500	134 억		1801326	N	N	869	N	02	N
35	20240116	110400	53	100.00	KSQ150		소프트웨어	N	N	N	N		N	24400	-900	5	-3.56	42696223800	1757266	142.04	25650	25750	22650	32850	17750	25300	24293.82	7.45	0	-31137	26566	25932	24666	24032	22766	26250	24350	135	7550	500	0	50	1	24179744	5900	13.15	1.81	12	7.27	1855.00	13480.00	27500	20240110	-11.27	11690	20230726	108.73	27500	-11.27	20240110	14080	73.30	20240104	27500	-11.27	20240110	11690	108.73	20230726	9.05	N	030520	500	134 억		1801326	N	N	869	N	02	N
36	20240116	100401	53	100.00	KSQ150		소프트웨어	N	N	N	N		N	22900	-2400	5	-9.49	28886743300	1174776	94.96	25650	25750	22850	32850	17750	25300	24585.81	7.45	0	-23760	26566	25932	24666	24032	22766	26250	24350	135	7550	500	0	50	1	24179744	5537	12.35	1.70	12	4.86	1855.00	13480.00	27500	20240110	-16.73	11690	20230726	95.89	27500	-16.73	20240110	14080	62.64	20240104	27500	-16.73	20240110	11690	95.89	20230726	9.05	N	030520	500	134 억		1801326	N	N	869	N	02	N
37	20240116	090400	53	100.00	KSQ150		소프트웨어	N	N	N	N		N	25100	-200	5	-0.79	5952267900	236907	19.15	25650	25650	24500	32850	17750	25300	25120.76	7.45	0	-68308	26566	25932	24666	24032	22766	26250	24350	135	7550	500	0	50	1	24179744	6069	13.53	1.86	12	0.98	1855.00	13480.00	27500	20240110	-8.73	11690	20230726	114.71	27500	-8.73	20240110	14080	78.27	20240104	27500	-8.73	20240110	11690	114.71	20230726	9.05	N	030520	500	134 억		1801326	N	N	869	N	02	N
38	20240115	160400	59	100.00	KSQ150		소프트웨어	N	N	N	N		N	25300	1550	2	6.53	29545553700	1193252	145.21	23400	25300	23400	30850	16650	23750	24747.23	7.46	3852	1090	25016	24382	24066	23432	23116	24225	23275	135	7100	500	0	50	1	24179744	6117	13.64	1.88	12	4.93	1855.00	13480.00	27500	20240110	-8.00	11690	20230726	116.42	27500	-8.00	20240110	14080	79.69	20240104	27500	-8.00	20240110	11690	116.42	20230726	9.98	N	030520	500	134 억		1804300	N	N	869	N	02	Y
39	20240115	150401	59	100.00	KSQ150		소프트웨어	N	N	N	N		N	25200	1450	2	6.11	26194518100	1060800	129.09	23400	25200	23400	30850	16650	23750	24693.24	7.46	3852	671	25016	24382	24066	23432	23116	24225	23275	135	7100	500	0	50	1	24179744	6093	13.58	1.87	12	4.39	1855.00	13480.00	27500	20240110	-8.36	11690	20230726	115.57	27500	-8.36	20240110	14080	78.98	20240104	27500	-8.36	20240110	11690	115.57	20230726	9.98	N	030520	500	134 억		1804300	N	N	2016	N	02	Y
40	20240115	140402	59	100.00	KSQ150		소프트웨어	N	N	N	N		N	25050	1300	2	5.47	21899102500	890347	108.35	23400	25200	23400	30850	16650	23750	24596.22	7.46	3852	3141	25016	24382	24066	23432	23116	24225	23275	135	7100	500	0	50	1	24179744	6057	13.50	1.86	12	3.68	1855.00	13480.00	27500	20240110	-8.91	11690	20230726	114.29	27500	-8.91	20240110	14080	77.91	20240104	27500	-8.91	20240110	11690	114.29	20230726	9.98	N	030520	500	134 억		1804300	N	N	2016	N	02	Y
41	20240115	130400	59	100.00	KSQ150		소프트웨어	N	N	N	N		N	25200	1450	2	6.11	18856554550	768888	93.57	23400	25200	23400	30850	16650	23750	24524.53	7.46	3852	5877	25016	24382	24066	23432	23116	24225	23275	135	7100	500	0	50	1	24179744	6093	13.58	1.87	12	3.18	1855.00	13480.00	27500	20240110	-8.36	11690	20230726	115.57	27500	-8.36	20240110	14080	78.98	20240104	27500	-8.36	20240110	11690	115.57	20230726	9.98	N	030520	500	134 억		1804300	N	N	2016	N	02	Y
42	20240115	120400	59	100.00	KSQ150		소프트웨어	N	N	N	N		N	24950	1200	2	5.05	14708707900	603885	73.49	23400	24950	23400	30850	16650	23750	24356.88	7.46	3852	377	25016	24382	24066	23432	23116	24225	23275	135	7100	500	0	50	1	24179744	6033	13.45	1.85	12	2.50	1855.00	13480.00	27500	20240110	-9.27	11690	20230726	113.43	27500	-9.27	20240110	14080	77.20	20240104	27500	-9.27	20240110	11690	113.43	20230726	9.98	N	030520	500	134 억		1804300	N	N	2016	N	02	Y
43	20240115	110359	59	100.00	KSQ150		소프트웨어	N	N	N	N		N	24650	900	2	3.79	11841147200	488603	59.46	23400	24750	23400	30850	16650	23750	24234.78	7.46	3852	1806	25016	24382	24066	23432	23116	24225	23275	135	7100	500	0	50	1	24179744	5960	13.29	1.83	12	2.02	1855.00	13480.00	27500	20240110	-10.36	11690	20230726	110.86	27500	-10.36	20240110	14080	75.07	20240104	27500	-10.36	20240110	11690	110.86	20230726	9.98	N	030520	500	134 억		1804300	N	N	2016	N	02	Y
44	20240115	100359	59	100.00	KSQ150		소프트웨어	N	N	N	N		N	24750	1000	2	4.21	8362670150	347361	42.27	23400	24750	23400	30850	16650	23750	24074.94	7.46	3852	241	25016	24382	24066	23432	23116	24225	23275	135	7100	500	0	50	1	24179744	5984	13.34	1.84	12	1.44	1855.00	13480.00	27500	20240110	-10.00	11690	20230726	111.72	27500	-10.00	20240110	14080	75.78	20240104	27500	-10.00	20240110	11690	111.72	20230726	9.98	N	030520	500	134 억		1804300	N	N	2016	N	02	Y
45	20240115	090400	59	100.00	KSQ150		소프트웨어	N	N	N	N		N	23400	-350	5	-1.47	3296783450	140887	17.15	23400	23400	23400	30850	16650	23750	23400.00	7.46	3852	208	25016	24382	24066	23432	23116	24225	23275	135	7100	500	0	50	1	24179744	5658	12.61	1.74	12	0.58	1855.00	13480.00	27500	20240110	-14.91	11690	20230726	100.17	27500	-14.91	20240110	14080	66.19	20240104	27500	-14.91	20240110	11690	100.17	20230726	9.98	N	030520	500	134 억		1804300	N	N	2016	N	02	Y
46	20240112	160358	59	100.00	KSQ150		소프트웨어	N	N	N	N		N	23750	-1050	5	-4.23	18723318700	772831	52.50	24700	24700	23750	32200	17400	24800	24229.88	7.44	13493	-46279	25466	25132	24516	24182	23566	25300	24350	135	7400	500	0	50	1	24179744	5743	12.80	1.76	12	3.20	1855.00	13480.00	27500	20240110	-13.64	11690	20230726	103.17	27500	-13.64	20240110	14080	68.68	20240104	27500	-13.64	20240110	11690	103.17	20230726	7.56	N	030520	500	134 억		1798926	N	N	2016	N	02	Y
47	20240112	150400	59	100.00	KSQ150		소프트웨어	N	N	N	N		N	24200	-600	5	-2.42	16521218700	680111	46.20	24700	24700	23900	32200	17400	24800	24291.27	7.44	13493	-47349	25466	25132	24516	24182	23566	25300	24350	135	7400	500	0	50	1	24179744	5851	13.05	1.80	12	2.81	1855.00	13480.00	27500	20240110	-12.00	11690	20230726	107.01	27500	-12.00	20240110	14080	71.88	20240104	27500	-12.00	20240110	11690	107.01	20230726	7.56	N	030520	500	134 억		1798926	N	N	361	N	02	Y
48	20240112	140359	59	100.00	KSQ150		소프트웨어	N	N	N	N		N	23900	-900	5	-3.63	13928087800	572272	38.88	24700	24700	23900	32200	17400	24800	24337.50	7.44	13493	-30082	25466	25132	24516	24182	23566	25300	24350	135	7400	500	0	50	1	24179744	5779	12.88	1.77	12	2.37	1855.00	13480.00	27500	20240110	-13.09	11690	20230726	104.45	27500	-13.09	20240110	14080	69.74	20240104	27500	-13.09	20240110	11690	104.45	20230726	7.56	N	030520	500	134 억		1798926	N	N	361	N	02	Y
49	20240112	130358	59	100.00	KSQ150		소프트웨어	N	N	N	N		N	24100	-700	5	-2.82	11184134050	457573	31.08	24700	24700	24100	32200	17400	24800	24441.58	7.44	13493	-19460	25466	25132	24516	24182	23566	25300	24350	135	7400	500	0	50	1	24179744	5827	12.99	1.79	12	1.89	1855.00	13480.00	27500	20240110	-12.36	11690	20230726	106.16	27500	-12.36	20240110	14080	71.16	20240104	27500	-12.36	20240110	11690	106.16	20230726	7.56	N	030520	500	134 억		1798926	N	N	361	N	02	Y
50	20240112	120358	59	100.00	KSQ150		소프트웨어	N	N	N	N		N	24400	-400	5	-1.61	9535478750	389333	26.45	24700	24700	24300	32200	17400	24800	24491.11	7.44	13493	-10915	25466	25132	24516	24182	23566	25300	24350	135	7400	500	0	50	1	24179744	5900	13.15	1.81	12	1.61	1855.00	13480.00	27500	20240110	-11.27	11690	20230726	108.73	27500	-11.27	20240110	14080	73.30	20240104	27500	-11.27	20240110	11690	108.73	20230726	7.56	N	030520	500	134 억		1798926	N	N	361	N	02	Y
51	20240112	110357	59	100.00	KSQ150		소프트웨어	N	N	N	N		N	24600	-200	5	-0.81	7666406350	313076	21.27	24700	24700	24300	32200	17400	24800	24486.46	7.44	13493	-5431	25466	25132	24516	24182	23566	25300	24350	135	7400	500	0	50	1	24179744	5948	13.26	1.82	12	1.29	1855.00	13480.00	27500	20240110	-10.55	11690	20230726	110.44	27500	-10.55	20240110	14080	74.72	20240104	27500	-10.55	20240110	11690	110.44	20230726	7.56	N	030520	500	134 억		1798926	N	N	361	N	02	Y
52	20240112	100358	59	100.00	KSQ150		소프트웨어	N	N	N	N		N	24300	-500	5	-2.02	5543464550	226407	15.38	24700	24700	24300	32200	17400	24800	24483.24	7.44	13493	417	25466	25132	24516	24182	23566	25300	24350	135	7400	500	0	50	1	24179744	5876	13.10	1.80	12	0.94	1855.00	13480.00	27500	20240110	-11.64	11690	20230726	107.87	27500	-11.64	20240110	14080	72.59	20240104	27500	-11.64	20240110	11690	107.87	20230726	7.56	N	030520	500	134 억		1798926	N	N	361	N	02	Y
53	20240112	090358	59	100.00	KSQ150		소프트웨어	N	N	N	N		N	24700	-100	5	-0.40	1810823000	73309	4.98	24700	24700	24700	32200	17400	24800	24700.00	7.44	13493	-5	25466	25132	24516	24182	23566	25300	24350	135	7400	500	0	50	1	24179744	5972	13.32	1.83	12	0.30	1855.00	13480.00	27500	20240110	-10.18	11690	20230726	111.29	27500	-10.18	20240110	14080	75.43	20240104	27500	-10.18	20240110	11690	111.29	20230726	7.56	N	030520	500	134 억		1798926	N	N	361	N	02	Y
54	20240111	160356	59	100.00	KSQ150		소프트웨어	N	N	N	N		N	24800	50	2	0.20	34494730250	1419330	4.75	24600	24850	23900	32150	17350	24750	24295.88	7.40	-1685	-58056	31116	27932	24316	21132	17516	29525	22725	135	7400	500	18310	50	1	24179744	5997	13.37	1.84	12	5.87	1855.00	13480.00	27500	20240110	-9.82	11690	20230726	112.15	27500	-9.82	20240110	14080	76.14	20240104	27500	-9.82	20240110	11690	112.15	20230726	5.04	N	030520	500	134 억		1789460	N	N	361	N	01	Y
55	20240111	150359	59	100.00	KSQ150		소프트웨어	N	N	N	N		N	24850	100	2	0.40	32056741450	1321024	4.42	24600	24850	23900	32150	17350	24750	24260.42	7.40	-1685	-70446	31116	27932	24316	21132	17516	29525	22725	135	7400	500	18310	50	1	24179744	6009	13.40	1.84	12	5.46	1855.00	13480.00	27500	20240110	-9.64	11690	20230726	112.57	27500	-9.64	20240110	14080	76.49	20240104	27500	-9.64	20240110	11690	112.57	20230726	5.04	N	030520	500	134 억		1789460	N	N	1397	N	01	Y
56	20240111	140358	59	100.00	KSQ150		소프트웨어	N	N	N	N		N	24500	-250	5	-1.01	28124361600	1162023	3.89	24600	24600	23900	32150	17350	24750	24194.99	7.40	-1685	-81372	31116	27932	24316	21132	17516	29525	22725	135	7400	500	18310	50	1	24179744	5924	13.21	1.82	12	4.81	1855.00	13480.00	27500	20240110	-10.91	11690	20230726	109.58	27500	-10.91	20240110	14080	74.01	20240104	27500	-10.91	20240110	11690	109.58	20230726	5.04	N	030520	500	134 억		1789460	N	N	1397	N	01	Y
57	20240111	130356	59	100.00	KSQ150		소프트웨어	N	N	N	N		N	24150	-600	5	-2.42	25688224300	1062200	3.56	24600	24600	23900	32150	17350	24750	24174.98	7.40	-1685	-78057	31116	27932	24316	21132	17516	29525	22725	135	7400	500	18310	50	1	24179744	5839	13.02	1.79	12	4.39	1855.00	13480.00	27500	20240110	-12.18	11690	20230726	106.59	27500	-12.18	20240110	14080	71.52	20240104	27500	-12.18	20240110	11690	106.59	20230726	5.04	N	030520	500	134 억		1789460	N	N	1397	N	01	Y
58	20240111	120357	59	100.00	KSQ150		소프트웨어	N	N	N	N		N	24200	-550	5	-2.22	22235433300	919068	3.08	24600	24600	23900	32150	17350	24750	24183.20	7.40	-1685	-76905	31116	27932	24316	21132	17516	29525	22725	135	7400	500	18310	50	1	24179744	5851	13.05	1.80	12	3.80	1855.00	13480.00	27500	20240110	-12.00	11690	20230726	107.01	27500	-12.00	20240110	14080	71.88	20240104	27500	-12.00	20240110	11690	107.01	20230726	5.04	N	030520	500	134 억		1789460	N	N	1397	N	01	Y
59	20240111	110359	59	100.00	KSQ150		소프트웨어	N	N	N	N		N	24350	-400	5	-1.62	19258120300	796176	2.67	24600	24600	23900	32150	17350	24750	24176.28	7.40	-1685	-60447	31116	27932	24316	21132	17516	29525	22725	135	7400	500	18310	50	1	24179744	5888	13.13	1.81	12	3.29	1855.00	13480.00	27500	20240110	-11.45	11690	20230726	108.30	27500	-11.45	20240110	14080	72.94	20240104	27500	-11.45	20240110	11690	108.30	20230726	5.04	N	030520	500	134 억		1789460	N	N	1397	N	01	Y
60	20240111	100358	59	100.00	KSQ150		소프트웨어	N	N	N	N		N	23900	-850	5	-3.43	13432130200	557566	1.87	24600	24600	23900	32150	17350	24750	24070.38	7.40	-1685	-40228	31116	27932	24316	21132	17516	29525	22725	135	7400	500	18310	50	1	24179744	5779	12.88	1.77	12	2.31	1855.00	13480.00	27500	20240110	-13.09	11690	20230726	104.45	27500	-13.09	20240110	14080	69.74	20240104	27500	-13.09	20240110	11690	104.45	20230726	5.04	N	030520	500	134 억		1789460	N	N	1397	N	01	Y
61	20240111	090357	59	100.00	KSQ150		소프트웨어	N	N	N	N		N	24600	-150	5	-0.61	2801679900	113788	0.38	24600	24600	24600	32150	17350	24750	24600.00	7.40	-1685	-7497	31116	27932	24316	21132	17516	29525	22725	135	7400	500	18310	50	1	24179744	5948	13.26	1.82	12	0.47	1855.00	13480.00	27500	20240110	-10.55	11690	20230726	110.44	27500	-10.55	20240110	14080	74.72	20240104	27500	-10.55	20240110	11690	110.44	20230726	5.04	N	030520	500	134 억		1789460	N	N	1397	N	01	Y
62	20240110	160356	55	30.00	KSQ150	신고가	소프트웨어	N	N	N	Y	40	N	24750	3500	2	16.47	709730739800	29514618	145.56	20950	27500	20700	27600	14900	21250	24045.55	8.07	-6887	141359	24536	22892	21106	19462	17676	23715	20285	135	6350	500	15720	50	1	24179744	5984	13.34	1.84	12	122.06	1855.00	13480.00	27500	20240110	-10.00	11690	20230726	111.72	27500	-10.00	20240110	14080	75.78	20240104	27500	-10.00	20240110	11690	111.72	20230726	3.56	N	030520	500	134 억		1951973	N	N	1397	N	00	N
63	20240110	150356	55	30.00	KSQ150	신고가	소프트웨어	N	N	N	Y	40	N	26650	5400	2	25.41	662847915550	27688272	136.55	20950	27500	20700	27600	14900	21250	23940.27	8.07	-6887	113862	24536	22892	21106	19462	17676	23715	20285	135	6350	500	15720	50	1	24179744	6444	14.37	1.98	12	114.51	1855.00	13480.00	27500	20240110	-3.09	11690	20230726	127.97	27500	-3.09	20240110	14080	89.28	20240104	27500	-3.09	20240110	11690	127.97	20230726	3.56	N	030520	500	134 억		1951973	N	N	519	N	00	N
64	20240110	140357	55	30.00	KSQ150	신고가	소프트웨어	N	N	N	Y	40	N	26150	4900	2	23.06	495815678750	21410645	105.59	20950	26150	20700	27600	14900	21250	23157.99	8.07	-6887	44081	24536	22892	21106	19462	17676	23715	20285	135	6350	500	15720	50	1	24179744	6323	14.10	1.94	12	88.55	1855.00	13480.00	26150	20240110	0.00	11690	20230726	123.70	26150	0.00	20240110	14080	85.72	20240104	26150	0.00	20240110	11690	123.70	20230726	3.56	N	030520	500	134 억		1951973	N	N	519	N	00	N
65	20240110	130356	55	30.00	KSQ150	신고가	소프트웨어	N	N	N	Y	40	N	22850	1600	2	7.53	357896669050	15758977	77.72	20950	24000	20700	27600	14900	21250	22711.23	8.07	-6887	58309	24536	22892	21106	19462	17676	23715	20285	135	6350	500	15720	50	1	24179744	5525	12.32	1.70	12	65.17	1855.00	13480.00	24000	20240110	-4.79	11690	20230726	95.47	24000	-4.79	20240110	14080	62.29	20240104	24000	-4.79	20240110	11690	95.47	20230726	3.56	N	030520	500	134 억		1951973	N	N	519	N	00	N
66	20240110	120357	55	30.00	KSQ150	신고가	소프트웨어	N	N	N	Y	40	N	23500	2250	2	10.59	314714498250	13874629	68.42	20950	24000	20700	27600	14900	21250	22683.37	8.07	-6887	101282	24536	22892	21106	19462	17676	23715	20285	135	6350	500	15720	50	1	24179744	5682	12.67	1.74	12	57.38	1855.00	13480.00	24000	20240110	-2.08	11690	20230726	101.03	24000	-2.08	20240110	14080	66.90	20240104	24000	-2.08	20240110	11690	101.03	20230726	3.56	N	030520	500	134 억		1951973	N	N	519	N	00	N
67	20240110	110357	55	30.00	KSQ150	신고가	소프트웨어	N	N	N	Y	40	N	22350	1100	2	5.18	200574334000	9006091	44.41	20950	23400	20700	27600	14900	21250	22271.67	8.07	-6887	58067	24536	22892	21106	19462	17676	23715	20285	135	6350	500	15720	50	1	24179744	5404	12.05	1.66	12	37.25	1855.00	13480.00	23400	20240110	-4.49	11690	20230726	91.19	23400	-4.49	20240110	14080	58.74	20240104	23400	-4.49	20240110	11690	91.19	20230726	3.56	N	030520	500	134 억		1951973	N	N	519	N	00	N
68	20240110	100356	55	30.00	KSQ150	신고가	소프트웨어	N	N	N	Y	40	N	21600	350	2	1.65	113210307150	5131809	25.31	20950	23150	20700	27600	14900	21250	22061.49	8.07	-6887	12512	24536	22892	21106	19462	17676	23715	20285	135	6350	500	15720	50	1	24179744	5223	11.64	1.60	12	21.22	1855.00	13480.00	23150	20240110	-6.70	11690	20230726	84.77	23150	-6.70	20240110	14080	53.41	20240104	23150	-6.70	20240110	11690	84.77	20230726	3.56	N	030520	500	134 억		1951973	N	N	519	N	00	N
69	20240110	090356	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	21050	-200	5	-0.94	7816779400	369123	1.82	20950	21450	20950	27600	14900	21250	21175.37	8.07	-6887	45551	24536	22892	21106	19462	17676	23715	20285	135	6350	500	15720	50	1	24179744	5090	11.35	1.56	12	1.53	1855.00	13480.00	22750	20240109	-7.47	11690	20230726	80.07	22750	-7.47	20240109	14080	49.50	20240104	22750	-7.47	20240109	11690	80.07	20230726	3.56	N	030520	500	134 억		1951973	N	N	519	N	00	N
70	20240109	160355	55	30.00	KSQ150	신고가	소프트웨어	N	N	N	Y	40	N	21250	1790	2	9.20	426425497540	20133984	122.77	20000	22750	19320	25250	13630	19460	21179.29	9.63	-2246	7301	22373	20916	18003	16546	13633	21645	17275	135	5790	500	14400	50	1	24179744	5138	11.46	1.58	12	83.27	1855.00	13480.00	22750	20240109	-6.59	11690	20230726	81.78	22750	-6.59	20240109	14080	50.92	20240104	22750	-6.59	20240109	11690	81.78	20230726	2.96	N	030520	500	134 억		2329009	N	N	519	N	00	N
71	20240109	150356	55	30.00	KSQ150	신고가	소프트웨어	N	N	N	Y	40	N	21500	2040	2	10.48	412794778190	19492936	118.86	20000	22750	19320	25250	13630	19460	21176.65	9.63	-2246	-46403	22373	20916	18003	16546	13633	21645	17275	135	5790	500	14400	50	1	24179744	5199	11.59	1.59	12	80.62	1855.00	13480.00	22750	20240109	-5.49	11690	20230726	83.92	22750	-5.49	20240109	14080	52.70	20240104	22750	-5.49	20240109	11690	83.92	20230726	2.96	N	030520	500	134 억		2329009	N	N	1643	N	00	N
72	20240109	140355	55	30.00	KSQ150	신고가	소프트웨어	N	N	N	Y	40	N	21000	1540	2	7.91	331513499290	15717581	95.84	20000	22750	19320	25250	13630	19460	21091.90	9.63	-2246	-33736	22373	20916	18003	16546	13633	21645	17275	135	5790	500	14400	50	1	24179744	5078	11.32	1.56	12	65.00	1855.00	13480.00	22750	20240109	-7.69	11690	20230726	79.64	22750	-7.69	20240109	14080	49.15	20240104	22750	-7.69	20240109	11690	79.64	20230726	2.96	N	030520	500	134 억		2329009	N	N	1643	N	00	N
73	20240109	130355	55	30.00	KSQ150	신고가	소프트웨어	N	N	N	Y	40	N	20400	940	2	4.83	313791732940	14859221	90.61	20000	22750	19320	25250	13630	19460	21117.66	9.63	-2246	-37740	22373	20916	18003	16546	13633	21645	17275	135	5790	500	14400	50	1	24179744	4933	11.00	1.51	12	61.45	1855.00	13480.00	22750	20240109	-10.33	11690	20230726	74.51	22750	-10.33	20240109	14080	44.89	20240104	22750	-10.33	20240109	11690	74.51	20230726	2.96	N	030520	500	134 억		2329009	N	N	1643	N	00	N
74	20240109	120358	55	30.00	KSQ150	신고가	소프트웨어	N	N	N	Y	40	N	20800	1340	2	6.89	296258257290	13995650	85.34	20000	22750	19320	25250	13630	19460	21167.90	9.63	-2246	-31393	22373	20916	18003	16546	13633	21645	17275	135	5790	500	14400	50	1	24179744	5029	11.21	1.54	12	57.88	1855.00	13480.00	22750	20240109	-8.57	11690	20230726	77.93	22750	-8.57	20240109	14080	47.73	20240104	22750	-8.57	20240109	11690	77.93	20230726	2.96	N	030520	500	134 억		2329009	N	N	1643	N	00	N
75	20240109	110355	55	30.00	KSQ150	신고가	소프트웨어	N	N	N	Y	40	N	21450	1990	2	10.23	265410106040	12514996	76.31	20000	22750	19320	25250	13630	19460	21207.38	9.63	-2246	-28543	22373	20916	18003	16546	13633	21645	17275	135	5790	500	14400	50	1	24179744	5187	11.56	1.59	12	51.76	1855.00	13480.00	22750	20240109	-5.71	11690	20230726	83.49	22750	-5.71	20240109	14080	52.34	20240104	22750	-5.71	20240109	11690	83.49	20230726	2.96	N	030520	500	134 억		2329009	N	N	1643	N	00	N
76	20240109	100356	55	30.00	KSQ150	신고가	소프트웨어	N	N	N	Y	40	N	22000	2540	2	13.05	227556261990	10770708	65.68	20000	22750	19320	25250	13630	19460	21127.35	9.63	-2246	24586	22373	20916	18003	16546	13633	21645	17275	135	5790	500	14400	50	1	24179744	5320	11.86	1.63	12	44.54	1855.00	13480.00	22750	20240109	-3.30	11690	20230726	88.20	22750	-3.30	20240109	14080	56.25	20240104	22750	-3.30	20240109	11690	88.20	20230726	2.96	N	030520	500	134 억		2329009	N	N	1643	N	00	N
77	20240109	090355	55	30.00	KSQ150	신고가	소프트웨어	N	N	N	Y	40	N	19590	130	2	0.67	22204222780	1122895	6.85	20000	20150	19320	25250	13630	19460	19774.12	9.63	-2246	28675	22373	20916	18003	16546	13633	21645	17275	135	5790	500	14400	10	1	24179744	4737	10.56	1.45	12	4.64	1855.00	13480.00	20150	20240109	-2.78	11690	20230726	67.58	20150	-2.78	20240109	14080	39.13	20240104	20150	-2.78	20240109	11690	67.58	20230726	2.96	N	030520	500	134 억		2329009	N	N	1643	N	00	N
78	20240108	160355	55	30.00	KSQ150	신고가	소프트웨어	N	N	N	Y	40	N	19460	4490	1	29.99	295046958350	16304788	519.05	15210	19460	15090	19460	10480	14970	18083.92	10.38	-3293	-114480	17376	16172	15146	13942	12916	16775	14545	135	4490	500	11070	10	1	24179744	4705	10.49	1.44	12	67.43	1855.00	13480.00	19460	20240108	0.00	11690	20230726	66.47	19460	0.00	20240108	14080	38.21	20240104	19460	0.00	20240108	11690	66.47	20230726	2.95	N	030520	500	134 억		2509085	N	N	1596	N	00	N
79	20240108	150356	55	30.00	KSQ150	신고가	소프트웨어	N	N	N	Y	40	N	18930	3960	2	26.45	258935926990	14428873	459.33	15210	19280	15090	19460	10480	14970	17946.32	10.38	-3293	-91806	17376	16172	15146	13942	12916	16775	14545	135	4490	500	11070	10	1	24179744	4577	10.20	1.40	12	59.67	1855.00	13480.00	19280	20240108	-1.82	11690	20230726	61.93	19280	-1.82	20240108	14080	34.45	20240104	19280	-1.82	20240108	11690	61.93	20230726	2.95	N	030520	500	134 억		2509085	N	N	1424	N	00	N
80	20240108	140355	55	30.00	KSQ150	신고가	소프트웨어	N	N	N	Y	40	N	19010	4040	2	26.99	229248833760	12847401	408.98	15210	19280	15090	19460	10480	14970	17844.68	10.38	-3293	-99553	17376	16172	15146	13942	12916	16775	14545	135	4490	500	11070	10	1	24179744	4597	10.25	1.41	12	53.13	1855.00	13480.00	19280	20240108	-1.40	11690	20230726	62.62	19280	-1.40	20240108	14080	35.01	20240104	19280	-1.40	20240108	11690	62.62	20230726	2.95	N	030520	500	134 억		2509085	N	N	1424	N	00	N
81	20240108	130354	55	30.00	KSQ150	신고가	소프트웨어	N	N	N	Y	40	N	19000	4030	2	26.92	201223104790	11367058	361.86	15210	19280	15090	19460	10480	14970	17703.05	10.38	-3293	-119258	17376	16172	15146	13942	12916	16775	14545	135	4490	500	11070	10	1	24179744	4594	10.24	1.41	12	47.01	1855.00	13480.00	19280	20240108	-1.45	11690	20230726	62.53	19280	-1.45	20240108	14080	34.94	20240104	19280	-1.45	20240108	11690	62.53	20230726	2.95	N	030520	500	134 억		2509085	N	N	1424	N	00	N
82	20240108	120356	55	30.00	KSQ150	신고가	소프트웨어	N	N	N	Y	40	N	18060	3090	2	20.64	147268727940	8475836	269.82	15210	18600	15090	19460	10480	14970	17376.01	10.38	-3293	-120857	17376	16172	15146	13942	12916	16775	14545	135	4490	500	11070	10	1	24179744	4367	9.74	1.34	12	35.05	1855.00	13480.00	18600	20240108	-2.90	11690	20230726	54.49	18600	-2.90	20240108	14080	28.27	20240104	18600	-2.90	20240108	11690	54.49	20230726	2.95	N	030520	500	134 억		2509085	N	N	1424	N	00	N
83	20240108	110356	55	30.00	KSQ150	신고가	소프트웨어	N	N	N	Y	40	N	18320	3350	2	22.38	101512062890	5969889	190.04	15210	18370	15090	19460	10480	14970	17005.07	10.38	-3293	-92519	17376	16172	15146	13942	12916	16775	14545	135	4490	500	11070	10	1	24179744	4430	9.88	1.36	12	24.69	1855.00	13480.00	18370	20240108	-0.27	11690	20230726	56.72	18370	-0.27	20240108	14080	30.11	20240104	18370	-0.27	20240108	11690	56.72	20230726	2.95	N	030520	500	134 억		2509085	N	N	1424	N	00	N
84	20240108	100357	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	15720	750	2	5.01	14563377560	936667	29.82	15210	16080	15090	19460	10480	14970	15550.01	10.38	-3293	-60212	17376	16172	15146	13942	12916	16775	14545	135	4490	500	11070	10	1	24179744	3801	8.47	1.17	12	3.87	1855.00	13480.00	17950	20230329	-12.42	11690	20230726	34.47	16350	-3.85	20240105	14080	11.65	20240104	17950	-12.42	20230329	11690	34.47	20230726	2.95	N	030520	500	134 억		2509085	N	N	1424	N	00	N
85	20240108	090355	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	15110	140	2	0.94	1631359070	107098	3.41	15210	15400	15090	19460	10480	14970	15240.25	10.38	-3293	-22848	17376	16172	15146	13942	12916	16775	14545	135	4490	500	11070	10	1	24179744	3654	8.15	1.12	12	0.44	1855.00	13480.00	17950	20230329	-15.82	11690	20230726	29.26	16350	-7.58	20240105	14080	7.32	20240104	17950	-15.82	20230329	11690	29.26	20230726	2.95	N	030520	500	134 억		2509085	N	N	1424	N	00	N
86	20240105	160355	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14970	860	2	6.09	48443947160	3129867	3160.14	14130	16350	14120	18340	9880	14110	15478.53	10.60	0	-85276	14636	14372	14226	13962	13816	14300	13890	135	4230	500	10440	10	1	24179744	3620	8.07	1.11	12	12.94	1855.00	13480.00	17950	20230329	-16.60	11690	20230726	28.06	16350	-8.44	20240105	14080	6.32	20240104	17950	-16.60	20230329	11690	28.06	20230726	2.97	N	030520	500	134 억		2562066	N	N	1424	N	00	N
87	20240105	150355	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14920	810	2	5.74	47627723620	3075282	3105.03	14130	16350	14120	18340	9880	14110	15487.27	10.60	0	-90982	14636	14372	14226	13962	13816	14300	13890	135	4230	500	10440	10	1	24179744	3608	8.04	1.11	12	12.72	1855.00	13480.00	17950	20230329	-16.88	11690	20230726	27.63	16350	-8.75	20240105	14080	5.97	20240104	17950	-16.88	20230329	11690	27.63	20230726	2.97	N	030520	500	134 억		2562066	N	N	2589	N	00	N
88	20240105	140354	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14780	670	2	4.75	45494839760	2931850	2960.21	14130	16350	14120	18340	9880	14110	15517.45	10.60	0	-101544	14636	14372	14226	13962	13816	14300	13890	135	4230	500	10440	10	1	24179744	3574	7.97	1.10	12	12.13	1855.00	13480.00	17950	20230329	-17.66	11690	20230726	26.43	16350	-9.60	20240105	14080	4.97	20240104	17950	-17.66	20230329	11690	26.43	20230726	2.97	N	030520	500	134 억		2562066	N	N	2589	N	00	N
89	20240105	130355	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	15270	1160	2	8.22	41429963630	2659814	2685.54	14130	16350	14120	18340	9880	14110	15576.26	10.60	0	-110458	14636	14372	14226	13962	13816	14300	13890	135	4230	500	10440	10	1	24179744	3692	8.23	1.13	12	11.00	1855.00	13480.00	17950	20230329	-14.93	11690	20230726	30.62	16350	-6.61	20240105	14080	8.45	20240104	17950	-14.93	20230329	11690	30.62	20230726	2.97	N	030520	500	134 억		2562066	N	N	2589	N	00	N
90	20240105	120354	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	15240	1130	2	8.01	36041383720	2304531	2326.82	14130	16350	14120	18340	9880	14110	15639.36	10.60	0	-118982	14636	14372	14226	13962	13816	14300	13890	135	4230	500	10440	10	1	24179744	3685	8.22	1.13	12	9.53	1855.00	13480.00	17950	20230329	-15.10	11690	20230726	30.37	16350	-6.79	20240105	14080	8.24	20240104	17950	-15.10	20230329	11690	30.37	20230726	2.97	N	030520	500	134 억		2562066	N	N	2589	N	00	N
91	20240105	110353	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14800	690	2	4.89	2722252880	186384	188.19	14130	14900	14120	18340	9880	14110	14605.61	10.60	0	19132	14636	14372	14226	13962	13816	14300	13890	135	4230	500	10440	10	1	24179744	3579	7.98	1.10	12	0.77	1855.00	13480.00	17950	20230329	-17.55	11690	20230726	26.60	14900	-0.67	20240105	14080	5.11	20240104	17950	-17.55	20230329	11690	26.60	20230726	2.97	N	030520	500	134 억		2562066	N	N	2589	N	00	N
92	20240105	100357	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14290	180	2	1.28	353143830	24895	25.14	14130	14310	14120	18340	9880	14110	14185.33	10.60	0	2674	14636	14372	14226	13962	13816	14300	13890	135	4230	500	10440	10	1	24179744	3455	7.70	1.06	12	0.10	1855.00	13480.00	17950	20230329	-20.39	11690	20230726	22.24	14600	-2.12	20240102	14080	1.49	20240104	17950	-20.39	20230329	11690	22.24	20230726	2.97	N	030520	500	134 억		2562066	N	N	2589	N	00	N
93	20240105	090354	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14150	40	2	0.28	13796580	975	0.98	14130	14180	14130	18340	9880	14110	14150.34	10.60	0	-346	14636	14372	14226	13962	13816	14300	13890	135	4230	500	10440	10	1	24179744	3421	7.63	1.05	12	0.00	1855.00	13480.00	17950	20230329	-21.17	11690	20230726	21.04	14600	-3.08	20240102	14080	0.50	20240104	17950	-21.17	20230329	11690	21.04	20230726	2.97	N	030520	500	134 억		2562066	N	N	2589	N	00	N
94	20240104	160352	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14110	-320	5	-2.22	1405626920	98890	97.68	14430	14490	14080	18750	10110	14430	14214.57	10.60	0	-8130	14623	14526	14403	14306	14183	14575	14355	135	4320	500	10670	10	1	24179744	3412	7.61	1.05	12	0.41	1855.00	13480.00	17950	20230329	-21.39	11690	20230726	20.70	14600	-3.36	20240102	14080	0.21	20240104	17950	-21.39	20230329	11690	20.70	20230726	2.97	N	030520	500	134 억		2563456	N	N	2589	N	00	N
95	20240104	150353	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14130	-300	5	-2.08	1284502270	90308	89.21	14430	14490	14080	18750	10110	14430	14223.34	10.60	0	-9085	14623	14526	14403	14306	14183	14575	14355	135	4320	500	10670	10	1	24179744	3417	7.62	1.05	12	0.37	1855.00	13480.00	17950	20230329	-21.28	11690	20230726	20.87	14600	-3.22	20240102	14080	0.36	20240104	17950	-21.28	20230329	11690	20.87	20230726	2.97	N	030520	500	134 억		2563456	N	N	6549	N	00	N
96	20240104	140354	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14180	-250	5	-1.73	1151513580	80894	79.91	14430	14490	14080	18750	10110	14430	14234.60	10.60	0	-10013	14623	14526	14403	14306	14183	14575	14355	135	4320	500	10670	10	1	24179744	3429	7.64	1.05	12	0.33	1855.00	13480.00	17950	20230329	-21.00	11690	20230726	21.30	14600	-2.88	20240102	14080	0.71	20240104	17950	-21.00	20230329	11690	21.30	20230726	2.97	N	030520	500	134 억		2563456	N	N	6549	N	00	N
97	20240104	130354	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14160	-270	5	-1.87	1041453210	73118	72.23	14430	14490	14080	18750	10110	14430	14243.20	10.60	0	-10981	14623	14526	14403	14306	14183	14575	14355	135	4320	500	10670	10	1	24179744	3424	7.63	1.05	12	0.30	1855.00	13480.00	17950	20230329	-21.11	11690	20230726	21.13	14600	-3.01	20240102	14080	0.57	20240104	17950	-21.11	20230329	11690	21.13	20230726	2.97	N	030520	500	134 억		2563456	N	N	6549	N	00	N
98	20240104	120353	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14150	-280	5	-1.94	912808610	64036	63.25	14430	14490	14080	18750	10110	14430	14254.34	10.60	0	-12491	14623	14526	14403	14306	14183	14575	14355	135	4320	500	10670	10	1	24179744	3421	7.63	1.05	12	0.26	1855.00	13480.00	17950	20230329	-21.17	11690	20230726	21.04	14600	-3.08	20240102	14080	0.50	20240104	17950	-21.17	20230329	11690	21.04	20230726	2.97	N	030520	500	134 억		2563456	N	N	6549	N	00	N
99	20240104	110353	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14120	-310	5	-2.15	714968540	50007	49.40	14430	14490	14100	18750	10110	14430	14297.10	10.60	0	-15794	14623	14526	14403	14306	14183	14575	14355	135	4320	500	10670	10	1	24179744	3414	7.61	1.05	12	0.21	1855.00	13480.00	17950	20230329	-21.34	11690	20230726	20.79	14600	-3.29	20240102	14100	0.14	20240104	17950	-21.34	20230329	11690	20.79	20230726	2.97	N	030520	500	134 억		2563456	N	N	6549	N	00	N
100	20240104	100352	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14370	-60	5	-0.42	292535590	20308	20.06	14430	14490	14310	18750	10110	14430	14404.82	10.60	0	-5624	14623	14526	14403	14306	14183	14575	14355	135	4320	500	10670	10	1	24179744	3475	7.75	1.07	12	0.08	1855.00	13480.00	17950	20230329	-19.94	11690	20230726	22.93	14600	-1.58	20240102	14220	1.05	20240102	17950	-19.94	20230329	11690	22.93	20230726	2.97	N	030520	500	134 억		2563456	N	N	6549	N	00	N
101	20240104	090354	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14410	-20	5	-0.14	44699030	3103	3.07	14430	14430	14310	18750	10110	14430	14404.27	10.60	0	-1409	14623	14526	14403	14306	14183	14575	14355	135	4320	500	10670	10	1	24179744	3484	7.77	1.07	12	0.01	1855.00	13480.00	17950	20230329	-19.72	11690	20230726	23.27	14600	-1.30	20240102	14220	1.34	20240102	17950	-19.72	20230329	11690	23.27	20230726	2.97	N	030520	500	134 억		2563456	N	N	6549	N	00	N
102	20240103	160352	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14430	-150	5	-1.03	1451774620	101028	73.90	14400	14500	14280	18950	10210	14580	14368.70	10.57	-4000	-15548	14846	14712	14466	14332	14086	14780	14400	135	4370	500	10780	10	1	24179744	3489	7.78	1.07	12	0.42	1855.00	13480.00	17950	20230329	-19.61	11690	20230726	23.44	14600	-1.16	20240102	14220	1.48	20240102	17950	-19.61	20230329	11690	23.44	20230726	2.99	N	030520	500	134 억		2556127	N	N	6549	N	00	N
103	20240103	150352	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14440	-140	5	-0.96	1372913880	95564	69.90	14400	14500	14280	18950	10210	14580	14365.08	10.57	-4000	-15805	14846	14712	14466	14332	14086	14780	14400	135	4370	500	10780	10	1	24179744	3492	7.78	1.07	12	0.40	1855.00	13480.00	17950	20230329	-19.55	11690	20230726	23.52	14600	-1.10	20240102	14220	1.55	20240102	17950	-19.55	20230329	11690	23.52	20230726	2.99	N	030520	500	134 억		2556127	N	N	827	N	00	N
104	20240103	140349	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14450	-130	5	-0.89	1213064970	84475	61.79	14400	14500	14280	18950	10210	14580	14358.47	10.57	-4000	-17326	14846	14712	14466	14332	14086	14780	14400	135	4370	500	10780	10	1	24179744	3494	7.79	1.07	12	0.35	1855.00	13480.00	17950	20230329	-19.50	11690	20230726	23.61	14600	-1.03	20240102	14220	1.62	20240102	17950	-19.50	20230329	11690	23.61	20230726	2.99	N	030520	500	134 억		2556127	N	N	827	N	00	N
105	20240103	130352	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14350	-230	5	-1.58	1022324960	71229	52.10	14400	14440	14280	18950	10210	14580	14350.72	10.57	-4000	-16653	14846	14712	14466	14332	14086	14780	14400	135	4370	500	10780	10	1	24179744	3470	7.74	1.06	12	0.29	1855.00	13480.00	17950	20230329	-20.06	11690	20230726	22.75	14600	-1.71	20240102	14220	0.91	20240102	17950	-20.06	20230329	11690	22.75	20230726	2.99	N	030520	500	134 억		2556127	N	N	827	N	00	N
106	20240103	120354	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14360	-220	5	-1.51	899631550	62669	45.84	14400	14440	14280	18950	10210	14580	14353.12	10.57	-4000	-14866	14846	14712	14466	14332	14086	14780	14400	135	4370	500	10780	10	1	24179744	3472	7.74	1.07	12	0.26	1855.00	13480.00	17950	20230329	-20.00	11690	20230726	22.84	14600	-1.64	20240102	14220	0.98	20240102	17950	-20.00	20230329	11690	22.84	20230726	2.99	N	030520	500	134 억		2556127	N	N	827	N	00	N
107	20240103	110351	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14410	-170	5	-1.17	810156640	56442	41.29	14400	14440	14280	18950	10210	14580	14351.36	10.57	-4000	-14292	14846	14712	14466	14332	14086	14780	14400	135	4370	500	10780	10	1	24179744	3484	7.77	1.07	12	0.23	1855.00	13480.00	17950	20230329	-19.72	11690	20230726	23.27	14600	-1.30	20240102	14220	1.34	20240102	17950	-19.72	20230329	11690	23.27	20230726	2.99	N	030520	500	134 억		2556127	N	N	827	N	00	N
108	20240103	100351	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14340	-240	5	-1.65	536320400	37318	27.30	14400	14440	14290	18950	10210	14580	14368.22	10.57	-4000	-8595	14846	14712	14466	14332	14086	14780	14400	135	4370	500	10780	10	1	24179744	3467	7.73	1.06	12	0.15	1855.00	13480.00	17950	20230329	-20.11	11690	20230726	22.67	14600	-1.78	20240102	14220	0.84	20240102	17950	-20.11	20230329	11690	22.67	20230726	2.99	N	030520	500	134 억		2556127	N	N	827	N	00	N
109	20240103	090350	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14390	-190	5	-1.30	107953780	7502	5.49	14400	14440	14290	18950	10210	14580	14373.48	10.57	-4000	-2354	14846	14712	14466	14332	14086	14780	14400	135	4370	500	10780	10	1	24179744	3479	7.76	1.07	12	0.03	1855.00	13480.00	17950	20230329	-19.83	11690	20230726	23.10	14600	-1.44	20240102	14220	1.20	20240102	17950	-19.83	20230329	11690	23.10	20230726	2.99	N	030520	500	134 억		2556127	N	N	827	N	00	N
110	20240102	160351	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14580	310	2	2.17	1969018100	135726	141.88	14220	14600	14220	18550	9990	14270	14505.99	10.46	-13184	34016	14503	14386	14273	14156	14043	14330	14100	135	4280	500	10550	10	1	24179744	3525	7.86	1.08	12	0.56	1855.00	13480.00	17950	20230329	-18.77	11690	20230726	24.72	14600	-0.14	20240102	14220	2.53	20240102	17950	-18.77	20230329	11690	24.72	20230726	3.02	N	030520	500	134 억		2529030	N	N	827	N	00	N
111	20240102	150350	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14560	290	2	2.03	1834130270	126473	132.21	14220	14600	14220	18550	9990	14270	14502.15	10.46	-13184	31727	14503	14386	14273	14156	14043	14330	14100	135	4280	500	10550	10	1	24179744	3521	7.85	1.08	12	0.52	1855.00	13480.00	17950	20230329	-18.89	11690	20230726	24.55	14600	-0.27	20240102	14220	2.39	20240102	17950	-18.89	20230329	11690	24.55	20230726	3.02	N	030520	500	134 억		2529030	N	N	3920	N	00	N
112	20240102	140351	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14550	280	2	1.96	1532789060	105767	110.57	14220	14600	14220	18550	9990	14270	14492.13	10.46	-13184	26827	14503	14386	14273	14156	14043	14330	14100	135	4280	500	10550	10	1	24179744	3518	7.84	1.08	12	0.44	1855.00	13480.00	17950	20230329	-18.94	11690	20230726	24.47	14600	-0.34	20240102	14220	2.32	20240102	17950	-18.94	20230329	11690	24.47	20230726	3.02	N	030520	500	134 억		2529030	N	N	3920	N	00	N
113	20240102	130349	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14530	260	2	1.82	1331231190	91859	96.03	14220	14600	14220	18550	9990	14270	14492.11	10.46	-13184	20586	14503	14386	14273	14156	14043	14330	14100	135	4280	500	10550	10	1	24179744	3513	7.83	1.08	12	0.38	1855.00	13480.00	17950	20230329	-19.05	11690	20230726	24.29	14600	-0.48	20240102	14220	2.18	20240102	17950	-19.05	20230329	11690	24.29	20230726	3.02	N	030520	500	134 억		2529030	N	N	3920	N	00	N
114	20240102	120349	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14540	270	2	1.89	1103319620	76120	79.57	14220	14600	14220	18550	9990	14270	14494.48	10.46	-13184	17458	14503	14386	14273	14156	14043	14330	14100	135	4280	500	10550	10	1	24179744	3516	7.84	1.08	12	0.31	1855.00	13480.00	17950	20230329	-19.00	11690	20230726	24.38	14600	-0.41	20240102	14220	2.25	20240102	17950	-19.00	20230329	11690	24.38	20230726	3.02	N	030520	500	134 억		2529030	N	N	3920	N	00	N
115	20240102	110349	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14550	280	2	1.96	637399010	44115	46.12	14220	14580	14220	18550	9990	14270	14448.58	10.46	-13184	4120	14503	14386	14273	14156	14043	14330	14100	135	4280	500	10550	10	1	24179744	3518	7.84	1.08	12	0.18	1855.00	13480.00	17950	20230329	-18.94	11690	20230726	24.47	14580	-0.21	20240102	14220	2.32	20240102	17950	-18.94	20230329	11690	24.47	20230726	3.02	N	030520	500	134 억		2529030	N	N	3920	N	00	N
116	20240102	100345	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14270	0	3	0.00	32563590	2287	2.39	14220	14330	14220	18550	9990	14270	14238.56	10.46	-13184	-434	14503	14386	14273	14156	14043	14330	14100	135	4280	500	10550	10	1	24179744	3450	7.69	1.06	12	0.01	1855.00	13480.00	17950	20230329	-20.50	11690	20230726	22.07	14330	-0.42	20240102	14220	0.35	20240102	17950	-20.50	20230329	11690	22.07	20230726	3.02	N	030520	500	134 억		2529030	N	N	3920	N	00	N
117	20240102	090342	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14270	0	3	0.00	0	0	0.00	0	0	0	18550	9990	14270	0.00	10.46	-13184	0	14503	14386	14273	14156	14043	14330	14100	135	4280	500	10550	10	1	24179744	3450	7.69	1.06	12	0.00	1855.00	13480.00	17950	20230329	-20.50	11690	20230726	22.07	0	0.00	0	0	0.00	0	17950	-20.50	20230329	11690	22.07	20230726	3.02	N	030520	500	134 억		2529030	N	N	3920	N	00	N