KissMeData/030520/price/prices-20240601.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	20240628	160415	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22650	200	2	0.89	10826906450	470536	181.57	22600	23400	22450	29150	15750	22450	23010.26	8.44	0	-34088	23283	22866	22633	22216	21983	22750	22100	135	6700	500	13910	50	1	24179744	5477	37.50	1.61	12	1.95	604.00	14030.00	38450	20240122	-41.09	11690	20230726	93.76	38450	-41.09	20240122	14080	60.87	20240104	38450	-41.09	20240122	11690	93.76	20230726	6.08	N	030520	500	134 억		2039622	N	N	283	N	00	N
3	20240628	150418	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22600	150	2	0.67	10346993950	449339	173.39	22600	23400	22450	29150	15750	22450	23027.47	8.44	0	-30256	23283	22866	22633	22216	21983	22750	22100	135	6700	500	13910	50	1	24179744	5465	37.42	1.61	12	1.86	604.00	14030.00	38450	20240122	-41.22	11690	20230726	93.33	38450	-41.22	20240122	14080	60.51	20240104	38450	-41.22	20240122	11690	93.33	20230726	6.08	N	030520	500	134 억		2039622	N	N	211	N	00	N
4	20240628	140417	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22800	350	2	1.56	9495745400	411852	158.92	22600	23400	22450	29150	15750	22450	23056.58	8.44	0	-24612	23283	22866	22633	22216	21983	22750	22100	135	6700	500	13910	50	1	24179744	5513	37.75	1.63	12	1.70	604.00	14030.00	38450	20240122	-40.70	11690	20230726	95.04	38450	-40.70	20240122	14080	61.93	20240104	38450	-40.70	20240122	11690	95.04	20230726	6.08	N	030520	500	134 억		2039622	N	N	211	N	00	N
5	20240628	130418	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	23000	550	2	2.45	9025489200	391294	150.99	22600	23400	22450	29150	15750	22450	23066.14	8.44	0	-17716	23283	22866	22633	22216	21983	22750	22100	135	6700	500	13910	50	1	24179744	5561	38.08	1.64	12	1.62	604.00	14030.00	38450	20240122	-40.18	11690	20230726	96.75	38450	-40.18	20240122	14080	63.35	20240104	38450	-40.18	20240122	11690	96.75	20230726	6.08	N	030520	500	134 억		2039622	N	N	211	N	00	N
6	20240628	120417	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22850	400	2	1.78	8486405800	367813	141.93	22600	23400	22450	29150	15750	22450	23073.03	8.44	0	-11363	23283	22866	22633	22216	21983	22750	22100	135	6700	500	13910	50	1	24179744	5525	37.83	1.63	12	1.52	604.00	14030.00	38450	20240122	-40.57	11690	20230726	95.47	38450	-40.57	20240122	14080	62.29	20240104	38450	-40.57	20240122	11690	95.47	20230726	6.08	N	030520	500	134 억		2039622	N	N	211	N	00	N
7	20240628	110412	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22900	450	2	2.00	7595874650	328947	126.93	22600	23400	22450	29150	15750	22450	23091.97	8.44	0	-3847	23283	22866	22633	22216	21983	22750	22100	135	6700	500	13910	50	1	24179744	5537	37.91	1.63	12	1.36	604.00	14030.00	38450	20240122	-40.44	11690	20230726	95.89	38450	-40.44	20240122	14080	62.64	20240104	38450	-40.44	20240122	11690	95.89	20230726	6.08	N	030520	500	134 억		2039622	N	N	211	N	00	N
8	20240628	100409	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22950	500	2	2.23	6596747100	285286	110.08	22600	23400	22450	29150	15750	22450	23123.87	8.44	0	-6060	23283	22866	22633	22216	21983	22750	22100	135	6700	500	13910	50	1	24179744	5549	38.00	1.64	12	1.18	604.00	14030.00	38450	20240122	-40.31	11690	20230726	96.32	38450	-40.31	20240122	14080	63.00	20240104	38450	-40.31	20240122	11690	96.32	20230726	6.08	N	030520	500	134 억		2039622	N	N	211	N	00	N
9	20240628	090410	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22550	100	2	0.45	129047150	5721	2.21	22600	22600	22500	29150	15750	22450	22561.65	8.44	0	-832	23283	22866	22633	22216	21983	22750	22100	135	6700	500	13910	50	1	24179744	5453	37.33	1.61	12	0.02	604.00	14030.00	38450	20240122	-41.35	11690	20230726	92.90	38450	-41.35	20240122	14080	60.16	20240104	38450	-41.35	20240122	11690	92.90	20230726	6.08	N	030520	500	134 억		2039622	N	N	211	N	00	N
10	20240627	160405	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22450	-250	5	-1.10	5749698500	253969	72.90	22800	23050	22400	29500	15900	22700	22640.76	8.50	0	-14439	23633	23166	22833	22366	22033	23000	22200	135	6800	500	14070	50	1	24179744	5428	37.17	1.60	12	1.05	604.00	14030.00	38450	20240122	-41.61	11690	20230726	92.04	38450	-41.61	20240122	14080	59.45	20240104	38450	-41.61	20240122	11690	92.04	20230726	6.14	N	030520	500	134 억		2054260	N	N	211	N	00	N
11	20240627	150411	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22600	-100	5	-0.44	5308252300	234341	67.27	22800	23050	22400	29500	15900	22700	22651.64	8.50	0	-13949	23633	23166	22833	22366	22033	23000	22200	135	6800	500	14070	50	1	24179744	5465	37.42	1.61	12	0.97	604.00	14030.00	38450	20240122	-41.22	11690	20230726	93.33	38450	-41.22	20240122	14080	60.51	20240104	38450	-41.22	20240122	11690	93.33	20230726	6.14	N	030520	500	134 억		2054260	N	N	100	N	00	N
12	20240627	140408	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22500	-200	5	-0.88	4450276600	196212	56.32	22800	23050	22450	29500	15900	22700	22680.87	8.50	0	-18329	23633	23166	22833	22366	22033	23000	22200	135	6800	500	14070	50	1	24179744	5440	37.25	1.60	12	0.81	604.00	14030.00	38450	20240122	-41.48	11690	20230726	92.47	38450	-41.48	20240122	14080	59.80	20240104	38450	-41.48	20240122	11690	92.47	20230726	6.14	N	030520	500	134 억		2054260	N	N	100	N	00	N
13	20240627	130409	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22700	0	3	0.00	4024555400	177351	50.91	22800	23050	22450	29500	15900	22700	22692.56	8.50	0	-16436	23633	23166	22833	22366	22033	23000	22200	135	6800	500	14070	50	1	24179744	5489	37.58	1.62	12	0.73	604.00	14030.00	38450	20240122	-40.96	11690	20230726	94.18	38450	-40.96	20240122	14080	61.22	20240104	38450	-40.96	20240122	11690	94.18	20230726	6.14	N	030520	500	134 억		2054260	N	N	100	N	00	N
14	20240627	120410	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22700	0	3	0.00	3633405300	160079	45.95	22800	23050	22450	29500	15900	22700	22697.56	8.50	0	-16787	23633	23166	22833	22366	22033	23000	22200	135	6800	500	14070	50	1	24179744	5489	37.58	1.62	12	0.66	604.00	14030.00	38450	20240122	-40.96	11690	20230726	94.18	38450	-40.96	20240122	14080	61.22	20240104	38450	-40.96	20240122	11690	94.18	20230726	6.14	N	030520	500	134 억		2054260	N	N	100	N	00	N
15	20240627	110409	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22650	-50	5	-0.22	2925096100	128668	36.93	22800	23050	22450	29500	15900	22700	22733.91	8.50	0	216	23633	23166	22833	22366	22033	23000	22200	135	6800	500	14070	50	1	24179744	5477	37.50	1.61	12	0.53	604.00	14030.00	38450	20240122	-41.09	11690	20230726	93.76	38450	-41.09	20240122	14080	60.87	20240104	38450	-41.09	20240122	11690	93.76	20230726	6.14	N	030520	500	134 억		2054260	N	N	100	N	00	N
16	20240627	100409	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22650	-50	5	-0.22	1304312250	57608	16.54	22800	22800	22450	29500	15900	22700	22640.21	8.50	0	-462	23633	23166	22833	22366	22033	23000	22200	135	6800	500	14070	50	1	24179744	5477	37.50	1.61	12	0.24	604.00	14030.00	38450	20240122	-41.09	11690	20230726	93.76	38450	-41.09	20240122	14080	60.87	20240104	38450	-41.09	20240122	11690	93.76	20230726	6.14	N	030520	500	134 억		2054260	N	N	100	N	00	N
17	20240627	090409	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22600	-100	5	-0.44	334856050	14749	4.23	22800	22800	22550	29500	15900	22700	22703.89	8.50	0	-7504	23633	23166	22833	22366	22033	23000	22200	135	6800	500	14070	50	1	24179744	5465	37.42	1.61	12	0.06	604.00	14030.00	38450	20240122	-41.22	11690	20230726	93.33	38450	-41.22	20240122	14080	60.51	20240104	38450	-41.22	20240122	11690	93.33	20230726	6.14	N	030520	500	134 억		2054260	N	N	100	N	00	N
18	20240626	160408	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22700	100	2	0.44	7878009150	345435	100.04	22950	23300	22500	29350	15850	22600	22806.33	8.56	0	-16347	23500	23050	22550	22100	21600	23275	22325	135	6750	500	14010	50	1	24179744	5489	37.58	1.62	12	1.43	604.00	14030.00	38450	20240122	-40.96	11690	20230726	94.18	38450	-40.96	20240122	14080	61.22	20240104	38450	-40.96	20240122	11690	94.18	20230726	6.14	N	030520	500	134 억		2069950	N	N	100	N	00	N
19	20240626	150409	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22600	0	3	0.00	7447327050	326423	94.53	22950	23300	22500	29350	15850	22600	22814.96	8.56	0	-22434	23500	23050	22550	22100	21600	23275	22325	135	6750	500	14010	50	1	24179744	5465	37.42	1.61	12	1.35	604.00	14030.00	38450	20240122	-41.22	11690	20230726	93.33	38450	-41.22	20240122	14080	60.51	20240104	38450	-41.22	20240122	11690	93.33	20230726	6.14	N	030520	500	134 억		2069950	N	N	131	N	00	N
20	20240626	140408	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22700	100	2	0.44	6584327350	288449	83.53	22950	23300	22500	29350	15850	22600	22826.66	8.56	0	-20714	23500	23050	22550	22100	21600	23275	22325	135	6750	500	14010	50	1	24179744	5489	37.58	1.62	12	1.19	604.00	14030.00	38450	20240122	-40.96	11690	20230726	94.18	38450	-40.96	20240122	14080	61.22	20240104	38450	-40.96	20240122	11690	94.18	20230726	6.14	N	030520	500	134 억		2069950	N	N	131	N	00	N
21	20240626	130410	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22700	100	2	0.44	5924192800	259399	75.12	22950	23300	22500	29350	15850	22600	22838.15	8.56	0	-22972	23500	23050	22550	22100	21600	23275	22325	135	6750	500	14010	50	1	24179744	5489	37.58	1.62	12	1.07	604.00	14030.00	38450	20240122	-40.96	11690	20230726	94.18	38450	-40.96	20240122	14080	61.22	20240104	38450	-40.96	20240122	11690	94.18	20230726	6.14	N	030520	500	134 억		2069950	N	N	131	N	00	N
22	20240626	120408	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22700	100	2	0.44	5387118000	235664	68.25	22950	23300	22500	29350	15850	22600	22859.32	8.56	0	-24271	23500	23050	22550	22100	21600	23275	22325	135	6750	500	14010	50	1	24179744	5489	37.58	1.62	12	0.97	604.00	14030.00	38450	20240122	-40.96	11690	20230726	94.18	38450	-40.96	20240122	14080	61.22	20240104	38450	-40.96	20240122	11690	94.18	20230726	6.14	N	030520	500	134 억		2069950	N	N	131	N	00	N
23	20240626	110409	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22600	0	3	0.00	4911028400	214696	62.18	22950	23300	22500	29350	15850	22600	22874.34	8.56	0	-17455	23500	23050	22550	22100	21600	23275	22325	135	6750	500	14010	50	1	24179744	5465	37.42	1.61	12	0.89	604.00	14030.00	38450	20240122	-41.22	11690	20230726	93.33	38450	-41.22	20240122	14080	60.51	20240104	38450	-41.22	20240122	11690	93.33	20230726	6.14	N	030520	500	134 억		2069950	N	N	131	N	00	N
24	20240626	100409	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22750	150	2	0.66	3462554750	150801	43.67	22950	23300	22650	29350	15850	22600	22961.09	8.56	0	-20138	23500	23050	22550	22100	21600	23275	22325	135	6750	500	14010	50	1	24179744	5501	37.67	1.62	12	0.62	604.00	14030.00	38450	20240122	-40.83	11690	20230726	94.61	38450	-40.83	20240122	14080	61.58	20240104	38450	-40.83	20240122	11690	94.61	20230726	6.14	N	030520	500	134 억		2069950	N	N	131	N	00	N
25	20240626	090408	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22800	200	2	0.88	626022300	27292	7.90	22950	23050	22800	29350	15850	22600	22937.95	8.56	0	-8465	23500	23050	22550	22100	21600	23275	22325	135	6750	500	14010	50	1	24179744	5513	37.75	1.63	12	0.11	604.00	14030.00	38450	20240122	-40.70	11690	20230726	95.04	38450	-40.70	20240122	14080	61.93	20240104	38450	-40.70	20240122	11690	95.04	20230726	6.14	N	030520	500	134 억		2069950	N	N	131	N	00	N
26	20240625	160407	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22600	200	2	0.89	7672734350	341186	105.90	22350	23000	22050	29100	15700	22400	22487.77	8.56	-57	-651	22733	22566	22333	22166	21933	22600	22200	135	6700	500	13880	50	1	24179744	5465	37.42	1.61	12	1.41	604.00	14030.00	38450	20240122	-41.22	11690	20230726	93.33	38450	-41.22	20240122	14080	60.51	20240104	38450	-41.22	20240122	11690	93.33	20230726	6.13	N	030520	500	134 억		2070791	N	N	131	N	00	N
27	20240625	150408	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22750	350	2	1.56	6718882650	298973	92.80	22350	23000	22050	29100	15700	22400	22473.21	8.56	-57	-7514	22733	22566	22333	22166	21933	22600	22200	135	6700	500	13880	50	1	24179744	5501	37.67	1.62	12	1.24	604.00	14030.00	38450	20240122	-40.83	11690	20230726	94.61	38450	-40.83	20240122	14080	61.58	20240104	38450	-40.83	20240122	11690	94.61	20230726	6.13	N	030520	500	134 억		2070791	N	N	162	N	00	N
28	20240625	140408	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22750	350	2	1.56	5327365250	238051	73.89	22350	22800	22050	29100	15700	22400	22379.09	8.56	-57	11747	22733	22566	22333	22166	21933	22600	22200	135	6700	500	13880	50	1	24179744	5501	37.67	1.62	12	0.98	604.00	14030.00	38450	20240122	-40.83	11690	20230726	94.61	38450	-40.83	20240122	14080	61.58	20240104	38450	-40.83	20240122	11690	94.61	20230726	6.13	N	030520	500	134 억		2070791	N	N	162	N	00	N
29	20240625	130408	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22600	200	2	0.89	4367353450	195772	60.76	22350	22700	22050	29100	15700	22400	22308.35	8.56	-57	23639	22733	22566	22333	22166	21933	22600	22200	135	6700	500	13880	50	1	24179744	5465	37.42	1.61	12	0.81	604.00	14030.00	38450	20240122	-41.22	11690	20230726	93.33	38450	-41.22	20240122	14080	60.51	20240104	38450	-41.22	20240122	11690	93.33	20230726	6.13	N	030520	500	134 억		2070791	N	N	162	N	00	N
30	20240625	120410	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22500	100	2	0.45	3727179400	167409	51.96	22350	22600	22050	29100	15700	22400	22263.89	8.56	-57	22736	22733	22566	22333	22166	21933	22600	22200	135	6700	500	13880	50	1	24179744	5440	37.25	1.60	12	0.69	604.00	14030.00	38450	20240122	-41.48	11690	20230726	92.47	38450	-41.48	20240122	14080	59.80	20240104	38450	-41.48	20240122	11690	92.47	20230726	6.13	N	030520	500	134 억		2070791	N	N	162	N	00	N
31	20240625	110412	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22300	-100	5	-0.45	2882806650	129778	40.28	22350	22600	22050	29100	15700	22400	22213.33	8.56	-57	25183	22733	22566	22333	22166	21933	22600	22200	135	6700	500	13880	50	1	24179744	5392	36.92	1.59	12	0.54	604.00	14030.00	38450	20240122	-42.00	11690	20230726	90.76	38450	-42.00	20240122	14080	58.38	20240104	38450	-42.00	20240122	11690	90.76	20230726	6.13	N	030520	500	134 억		2070791	N	N	162	N	00	N
32	20240625	100408	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22100	-300	5	-1.34	2108200900	94818	29.43	22350	22600	22050	29100	15700	22400	22234.14	8.56	-57	14706	22733	22566	22333	22166	21933	22600	22200	135	6700	500	13880	50	1	24179744	5344	36.59	1.58	12	0.39	604.00	14030.00	38450	20240122	-42.52	11690	20230726	89.05	38450	-42.52	20240122	14080	56.96	20240104	38450	-42.52	20240122	11690	89.05	20230726	6.13	N	030520	500	134 억		2070791	N	N	162	N	00	N
33	20240625	090408	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22450	50	2	0.22	182117550	8145	2.53	22350	22450	22300	29100	15700	22400	22359.30	8.56	-57	2536	22733	22566	22333	22166	21933	22600	22200	135	6700	500	13880	50	1	24179744	5428	37.17	1.60	12	0.03	604.00	14030.00	38450	20240122	-41.61	11690	20230726	92.04	38450	-41.61	20240122	14080	59.45	20240104	38450	-41.61	20240122	11690	92.04	20230726	6.13	N	030520	500	134 억		2070791	N	N	162	N	00	N
34	20240624	160407	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22400	-350	5	-1.54	7117258800	319151	60.96	22400	22500	22100	29550	15950	22750	22300.49	8.26	0	68148	23916	23332	22966	22382	22016	23150	22200	135	6800	500	14100	50	1	24179744	5416	37.09	1.60	12	1.32	604.00	14030.00	38450	20240122	-41.74	11690	20230726	91.62	38450	-41.74	20240122	14080	59.09	20240104	38450	-41.74	20240122	11690	91.62	20230726	6.19	N	030520	500	134 억		1997202	N	N	162	N	00	N
35	20240624	150408	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22350	-400	5	-1.76	6523112900	292583	55.88	22400	22500	22100	29550	15950	22750	22294.89	8.26	0	55109	23916	23332	22966	22382	22016	23150	22200	135	6800	500	14100	50	1	24179744	5404	37.00	1.59	12	1.21	604.00	14030.00	38450	20240122	-41.87	11690	20230726	91.19	38450	-41.87	20240122	14080	58.74	20240104	38450	-41.87	20240122	11690	91.19	20230726	6.19	N	030520	500	134 억		1997202	N	N	398	N	00	N
36	20240624	140407	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22350	-400	5	-1.76	5751372850	257933	49.26	22400	22500	22100	29550	15950	22750	22297.91	8.26	0	43870	23916	23332	22966	22382	22016	23150	22200	135	6800	500	14100	50	1	24179744	5404	37.00	1.59	12	1.07	604.00	14030.00	38450	20240122	-41.87	11690	20230726	91.19	38450	-41.87	20240122	14080	58.74	20240104	38450	-41.87	20240122	11690	91.19	20230726	6.19	N	030520	500	134 억		1997202	N	N	398	N	00	N
37	20240624	130406	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22450	-300	5	-1.32	5471096050	245369	46.87	22400	22500	22100	29550	15950	22750	22297.39	8.26	0	41613	23916	23332	22966	22382	22016	23150	22200	135	6800	500	14100	50	1	24179744	5428	37.17	1.60	12	1.01	604.00	14030.00	38450	20240122	-41.61	11690	20230726	92.04	38450	-41.61	20240122	14080	59.45	20240104	38450	-41.61	20240122	11690	92.04	20230726	6.19	N	030520	500	134 억		1997202	N	N	398	N	00	N
38	20240624	120407	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22200	-550	5	-2.42	4868904000	218380	41.71	22400	22500	22100	29550	15950	22750	22295.53	8.26	0	33962	23916	23332	22966	22382	22016	23150	22200	135	6800	500	14100	50	1	24179744	5368	36.75	1.58	12	0.90	604.00	14030.00	38450	20240122	-42.26	11690	20230726	89.91	38450	-42.26	20240122	14080	57.67	20240104	38450	-42.26	20240122	11690	89.91	20230726	6.19	N	030520	500	134 억		1997202	N	N	398	N	00	N
39	20240624	110408	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22250	-500	5	-2.20	4272616900	191536	36.58	22400	22500	22100	29550	15950	22750	22307.09	8.26	0	28260	23916	23332	22966	22382	22016	23150	22200	135	6800	500	14100	50	1	24179744	5380	36.84	1.59	12	0.79	604.00	14030.00	38450	20240122	-42.13	11690	20230726	90.33	38450	-42.13	20240122	14080	58.03	20240104	38450	-42.13	20240122	11690	90.33	20230726	6.19	N	030520	500	134 억		1997202	N	N	398	N	00	N
40	20240624	100408	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22350	-400	5	-1.76	3122992600	139947	26.73	22400	22500	22100	29550	15950	22750	22315.49	8.26	0	11970	23916	23332	22966	22382	22016	23150	22200	135	6800	500	14100	50	1	24179744	5404	37.00	1.59	12	0.58	604.00	14030.00	38450	20240122	-41.87	11690	20230726	91.19	38450	-41.87	20240122	14080	58.74	20240104	38450	-41.87	20240122	11690	91.19	20230726	6.19	N	030520	500	134 억		1997202	N	N	398	N	00	N
41	20240624	090407	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22400	-350	5	-1.54	407956800	18212	3.48	22400	22500	22350	29550	15950	22750	22400.15	8.26	0	4058	23916	23332	22966	22382	22016	23150	22200	135	6800	500	14100	50	1	24179744	5416	37.09	1.60	12	0.08	604.00	14030.00	38450	20240122	-41.74	11690	20230726	91.62	38450	-41.74	20240122	14080	59.09	20240104	38450	-41.74	20240122	11690	91.62	20230726	6.19	N	030520	500	134 억		1997202	N	N	398	N	00	N
42	20240621	160356	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22750	50	2	0.22	11340949900	492773	108.13	23150	23550	22600	29500	15900	22700	23014.73	8.53	0	-66697	23433	23066	22783	22416	22133	22925	22275	135	6800	500	14070	50	1	24179744	5501	37.67	1.62	12	2.04	604.00	14030.00	38450	20240122	-40.83	11690	20230726	94.61	38450	-40.83	20240122	14080	61.58	20240104	38450	-40.83	20240122	11690	94.61	20230726	6.31	N	030520	500	134 억		2061777	N	N	398	N	00	N
43	20240621	150355	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22800	100	2	0.44	10665311100	463109	101.62	23150	23550	22600	29500	15900	22700	23029.81	8.53	0	-67786	23433	23066	22783	22416	22133	22925	22275	135	6800	500	14070	50	1	24179744	5513	37.75	1.63	12	1.92	604.00	14030.00	38450	20240122	-40.70	11690	20230726	95.04	38450	-40.70	20240122	14080	61.93	20240104	38450	-40.70	20240122	11690	95.04	20230726	6.31	N	030520	500	134 억		2061777	N	N	363	N	00	N
44	20240621	140355	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22800	100	2	0.44	9767351700	423781	92.99	23150	23550	22600	29500	15900	22700	23048.11	8.53	0	-65081	23433	23066	22783	22416	22133	22925	22275	135	6800	500	14070	50	1	24179744	5513	37.75	1.63	12	1.75	604.00	14030.00	38450	20240122	-40.70	11690	20230726	95.04	38450	-40.70	20240122	14080	61.93	20240104	38450	-40.70	20240122	11690	95.04	20230726	6.31	N	030520	500	134 억		2061777	N	N	363	N	00	N
45	20240621	130356	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22950	250	2	1.10	8800468600	381470	83.70	23150	23550	22600	29500	15900	22700	23069.88	8.53	0	-53520	23433	23066	22783	22416	22133	22925	22275	135	6800	500	14070	50	1	24179744	5549	38.00	1.64	12	1.58	604.00	14030.00	38450	20240122	-40.31	11690	20230726	96.32	38450	-40.31	20240122	14080	63.00	20240104	38450	-40.31	20240122	11690	96.32	20230726	6.31	N	030520	500	134 억		2061777	N	N	363	N	00	N
46	20240621	120357	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22950	250	2	1.10	8210037550	355723	78.05	23150	23550	22600	29500	15900	22700	23079.86	8.53	0	-50680	23433	23066	22783	22416	22133	22925	22275	135	6800	500	14070	50	1	24179744	5549	38.00	1.64	12	1.47	604.00	14030.00	38450	20240122	-40.31	11690	20230726	96.32	38450	-40.31	20240122	14080	63.00	20240104	38450	-40.31	20240122	11690	96.32	20230726	6.31	N	030520	500	134 억		2061777	N	N	363	N	00	N
47	20240621	110357	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	23050	350	2	1.54	7778355450	336983	73.94	23150	23550	22600	29500	15900	22700	23082.34	8.53	0	-49891	23433	23066	22783	22416	22133	22925	22275	135	6800	500	14070	50	1	24179744	5573	38.16	1.64	12	1.39	604.00	14030.00	38450	20240122	-40.05	11690	20230726	97.18	38450	-40.05	20240122	14080	63.71	20240104	38450	-40.05	20240122	11690	97.18	20230726	6.31	N	030520	500	134 억		2061777	N	N	363	N	00	N
48	20240621	100354	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22950	250	2	1.10	4064356450	176790	38.79	23150	23300	22600	29500	15900	22700	22989.74	8.53	0	-24357	23433	23066	22783	22416	22133	22925	22275	135	6800	500	14070	50	1	24179744	5549	38.00	1.64	12	0.73	604.00	14030.00	38450	20240122	-40.31	11690	20230726	96.32	38450	-40.31	20240122	14080	63.00	20240104	38450	-40.31	20240122	11690	96.32	20230726	6.31	N	030520	500	134 억		2061777	N	N	363	N	00	N
49	20240621	090357	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	23100	400	2	1.76	1428499100	61666	13.53	23150	23300	23000	29500	15900	22700	23165.11	8.53	0	-6997	23433	23066	22783	22416	22133	22925	22275	135	6800	500	14070	50	1	24179744	5586	38.25	1.65	12	0.26	604.00	14030.00	38450	20240122	-39.92	11690	20230726	97.60	38450	-39.92	20240122	14080	64.06	20240104	38450	-39.92	20240122	11690	97.60	20230726	6.31	N	030520	500	134 억		2061777	N	N	363	N	00	N
50	20240620	160355	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22700	-300	5	-1.30	10201029650	448626	48.47	23100	23150	22500	29900	16100	23000	22738.34	8.35	0	44568	24900	23950	23400	22450	21900	23675	22175	135	6900	500	14260	50	1	24179744	5489	37.58	1.62	12	1.86	604.00	14030.00	38450	20240122	-40.96	11690	20230726	94.18	38450	-40.96	20240122	14080	61.22	20240104	38450	-40.96	20240122	11690	94.18	20230726	6.28	N	030520	500	134 억		2018054	N	N	363	N	00	N
51	20240620	150356	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22750	-250	5	-1.09	9575726050	421077	45.50	23100	23150	22500	29900	16100	23000	22740.78	8.35	0	36330	24900	23950	23400	22450	21900	23675	22175	135	6900	500	14260	50	1	24179744	5501	37.67	1.62	12	1.74	604.00	14030.00	38450	20240122	-40.83	11690	20230726	94.61	38450	-40.83	20240122	14080	61.58	20240104	38450	-40.83	20240122	11690	94.61	20230726	6.28	N	030520	500	134 억		2018054	N	N	5713	N	00	N
52	20240620	140354	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22650	-350	5	-1.52	7621894450	334573	36.15	23100	23150	22550	29900	16100	23000	22780.69	8.35	0	23972	24900	23950	23400	22450	21900	23675	22175	135	6900	500	14260	50	1	24179744	5477	37.50	1.61	12	1.38	604.00	14030.00	38450	20240122	-41.09	11690	20230726	93.76	38450	-41.09	20240122	14080	60.87	20240104	38450	-41.09	20240122	11690	93.76	20230726	6.28	N	030520	500	134 억		2018054	N	N	5713	N	00	N
53	20240620	130355	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22800	-200	5	-0.87	6420786150	281710	30.44	23100	23150	22550	29900	16100	23000	22791.88	8.35	0	21593	24900	23950	23400	22450	21900	23675	22175	135	6900	500	14260	50	1	24179744	5513	37.75	1.63	12	1.17	604.00	14030.00	38450	20240122	-40.70	11690	20230726	95.04	38450	-40.70	20240122	14080	61.93	20240104	38450	-40.70	20240122	11690	95.04	20230726	6.28	N	030520	500	134 억		2018054	N	N	5713	N	00	N
54	20240620	120355	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22750	-250	5	-1.09	5538744400	243088	26.26	23100	23150	22550	29900	16100	23000	22784.57	8.35	0	20285	24900	23950	23400	22450	21900	23675	22175	135	6900	500	14260	50	1	24179744	5501	37.67	1.62	12	1.01	604.00	14030.00	38450	20240122	-40.83	11690	20230726	94.61	38450	-40.83	20240122	14080	61.58	20240104	38450	-40.83	20240122	11690	94.61	20230726	6.28	N	030520	500	134 억		2018054	N	N	5713	N	00	N
55	20240620	110356	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22650	-350	5	-1.52	4830389850	211867	22.89	23100	23150	22550	29900	16100	23000	22798.77	8.35	0	11753	24900	23950	23400	22450	21900	23675	22175	135	6900	500	14260	50	1	24179744	5477	37.50	1.61	12	0.88	604.00	14030.00	38450	20240122	-41.09	11690	20230726	93.76	38450	-41.09	20240122	14080	60.87	20240104	38450	-41.09	20240122	11690	93.76	20230726	6.28	N	030520	500	134 억		2018054	N	N	5713	N	00	N
56	20240620	100356	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22750	-250	5	-1.09	3122031400	136512	14.75	23100	23150	22650	29900	16100	23000	22869.62	8.35	0	1474	24900	23950	23400	22450	21900	23675	22175	135	6900	500	14260	50	1	24179744	5501	37.67	1.62	12	0.56	604.00	14030.00	38450	20240122	-40.83	11690	20230726	94.61	38450	-40.83	20240122	14080	61.58	20240104	38450	-40.83	20240122	11690	94.61	20230726	6.28	N	030520	500	134 억		2018054	N	N	5713	N	00	N
57	20240620	090400	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	23000	0	3	0.00	317915450	13828	1.49	23100	23100	22850	29900	16100	23000	22990.42	8.35	0	-3634	24900	23950	23400	22450	21900	23675	22175	135	6900	500	14260	50	1	24179744	5561	38.08	1.64	12	0.06	604.00	14030.00	38450	20240122	-40.18	11690	20230726	96.75	38450	-40.18	20240122	14080	63.35	20240104	38450	-40.18	20240122	11690	96.75	20230726	6.28	N	030520	500	134 억		2018054	N	N	5713	N	00	N
58	20240619	160353	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	23000	-1100	5	-4.56	21334545300	918046	211.65	24350	24350	22850	31300	16900	24100	23239.84	8.06	0	67583	25366	24732	24016	23382	22666	24375	23025	135	7200	500	14940	50	1	24179744	5561	38.08	1.64	12	3.80	604.00	14030.00	38450	20240122	-40.18	11690	20230726	96.75	38450	-40.18	20240122	14080	63.35	20240104	38450	-40.18	20240122	11690	96.75	20230726	6.36	N	030520	500	134 억		1949908	N	N	5713	N	00	N
59	20240619	150353	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	23050	-1050	5	-4.36	19698532150	846878	195.24	24350	24350	22850	31300	16900	24100	23260.18	8.06	0	47172	25366	24732	24016	23382	22666	24375	23025	135	7200	500	14940	50	1	24179744	5573	38.16	1.64	12	3.50	604.00	14030.00	38450	20240122	-40.05	11690	20230726	97.18	38450	-40.05	20240122	14080	63.71	20240104	38450	-40.05	20240122	11690	97.18	20230726	6.36	N	030520	500	134 억		1949908	N	N	78	N	00	N
60	20240619	140356	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	23100	-1000	5	-4.15	18025000850	774307	178.51	24350	24350	22850	31300	16900	24100	23278.88	8.06	0	30521	25366	24732	24016	23382	22666	24375	23025	135	7200	500	14940	50	1	24179744	5586	38.25	1.65	12	3.20	604.00	14030.00	38450	20240122	-39.92	11690	20230726	97.60	38450	-39.92	20240122	14080	64.06	20240104	38450	-39.92	20240122	11690	97.60	20230726	6.36	N	030520	500	134 억		1949908	N	N	78	N	00	N
61	20240619	130354	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	22900	-1200	5	-4.98	16533038400	709525	163.57	24350	24350	22850	31300	16900	24100	23301.56	8.06	0	12045	25366	24732	24016	23382	22666	24375	23025	135	7200	500	14940	50	1	24179744	5537	37.91	1.63	12	2.93	604.00	14030.00	38450	20240122	-40.44	11690	20230726	95.89	38450	-40.44	20240122	14080	62.64	20240104	38450	-40.44	20240122	11690	95.89	20230726	6.36	N	030520	500	134 억		1949908	N	N	78	N	00	N
62	20240619	120352	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	23050	-1050	5	-4.36	14047818750	601140	138.59	24350	24350	22950	31300	16900	24100	23368.63	8.06	0	-367	25366	24732	24016	23382	22666	24375	23025	135	7200	500	14940	50	1	24179744	5573	38.16	1.64	12	2.49	604.00	14030.00	38450	20240122	-40.05	11690	20230726	97.18	38450	-40.05	20240122	14080	63.71	20240104	38450	-40.05	20240122	11690	97.18	20230726	6.36	N	030520	500	134 억		1949908	N	N	78	N	00	N
63	20240619	110354	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	23250	-850	5	-3.53	8815628950	374330	86.30	24350	24350	23150	31300	16900	24100	23550.42	8.06	0	20853	25366	24732	24016	23382	22666	24375	23025	135	7200	500	14940	50	1	24179744	5622	38.49	1.66	12	1.55	604.00	14030.00	38450	20240122	-39.53	11690	20230726	98.89	38450	-39.53	20240122	14080	65.13	20240104	38450	-39.53	20240122	11690	98.89	20230726	6.36	N	030520	500	134 억		1949908	N	N	78	N	00	N
64	20240619	100356	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	23500	-600	5	-2.49	5754643550	243254	56.08	24350	24350	23350	31300	16900	24100	23656.93	8.06	0	10144	25366	24732	24016	23382	22666	24375	23025	135	7200	500	14940	50	1	24179744	5682	38.91	1.67	12	1.01	604.00	14030.00	38450	20240122	-38.88	11690	20230726	101.03	38450	-38.88	20240122	14080	66.90	20240104	38450	-38.88	20240122	11690	101.03	20230726	6.36	N	030520	500	134 억		1949908	N	N	78	N	00	N
65	20240619	090400	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	23900	-200	5	-0.83	565457650	23488	5.41	24350	24350	23850	31300	16900	24100	24074.32	8.06	0	-13170	25366	24732	24016	23382	22666	24375	23025	135	7200	500	14940	50	1	24179744	5779	39.57	1.70	12	0.10	604.00	14030.00	38450	20240122	-37.84	11690	20230726	104.45	38450	-37.84	20240122	14080	69.74	20240104	38450	-37.84	20240122	11690	104.45	20230726	6.36	N	030520	500	134 억		1949908	N	N	78	N	00	N
66	20240618	160352	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24100	-100	5	-0.41	10385409450	430695	105.28	24350	24650	23300	31450	16950	24200	24113.19	8.05	0	-228	25033	24616	24333	23916	23633	24825	24125	135	7250	500	15000	50	1	24179744	5827	39.90	1.72	12	1.78	604.00	14030.00	38450	20240122	-37.32	11690	20230726	106.16	38450	-37.32	20240122	14080	71.16	20240104	38450	-37.32	20240122	11690	106.16	20230726	6.28	N	030520	500	134 억		1945985	N	N	78	N	00	N
67	20240618	150350	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24150	-50	5	-0.21	9570014000	396839	97.00	24350	24650	23300	31450	16950	24200	24115.61	8.05	0	8152	25033	24616	24333	23916	23633	24825	24125	135	7250	500	15000	50	1	24179744	5839	39.98	1.72	12	1.64	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	6.28	N	030520	500	134 억		1945985	N	N	4	N	00	N
68	20240618	140350	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24050	-150	5	-0.62	6376177150	262943	64.27	24350	24650	23950	31450	16950	24200	24249.28	8.05	0	-29576	25033	24616	24333	23916	23633	24825	24125	135	7250	500	15000	50	1	24179744	5815	39.82	1.71	12	1.09	604.00	14030.00	38450	20240122	-37.45	11690	20230726	105.73	38450	-37.45	20240122	14080	70.81	20240104	38450	-37.45	20240122	11690	105.73	20230726	6.28	N	030520	500	134 억		1945985	N	N	4	N	00	N
69	20240618	130354	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24000	-200	5	-0.83	5224488150	214951	52.54	24350	24650	24000	31450	16950	24200	24305.49	8.05	0	-42347	25033	24616	24333	23916	23633	24825	24125	135	7250	500	15000	50	1	24179744	5803	39.74	1.71	12	0.89	604.00	14030.00	38450	20240122	-37.58	11690	20230726	105.30	38450	-37.58	20240122	14080	70.45	20240104	38450	-37.58	20240122	11690	105.30	20230726	6.28	N	030520	500	134 억		1945985	N	N	4	N	00	N
70	20240618	120353	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24200	0	3	0.00	4362486800	179189	43.80	24350	24650	24100	31450	16950	24200	24345.74	8.05	0	-34740	25033	24616	24333	23916	23633	24825	24125	135	7250	500	15000	50	1	24179744	5851	40.07	1.72	12	0.74	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	6.28	N	030520	500	134 억		1945985	N	N	4	N	00	N
71	20240618	110351	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24200	0	3	0.00	3895689100	159910	39.09	24350	24650	24100	31450	16950	24200	24361.77	8.05	0	-31012	25033	24616	24333	23916	23633	24825	24125	135	7250	500	15000	50	1	24179744	5851	40.07	1.72	12	0.66	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	6.28	N	030520	500	134 억		1945985	N	N	4	N	00	N
72	20240618	100352	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24350	150	2	0.62	2543065000	104054	25.43	24350	24650	24250	31450	16950	24200	24439.88	8.05	0	-22034	25033	24616	24333	23916	23633	24825	24125	135	7250	500	15000	50	1	24179744	5888	40.31	1.74	12	0.43	604.00	14030.00	38450	20240122	-36.67	11690	20230726	108.30	38450	-36.67	20240122	14080	72.94	20240104	38450	-36.67	20240122	11690	108.30	20230726	6.28	N	030520	500	134 억		1945985	N	N	4	N	00	N
73	20240618	090356	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24400	200	2	0.83	421125700	17297	4.23	24350	24450	24250	31450	16950	24200	24346.83	8.05	0	-8090	25033	24616	24333	23916	23633	24825	24125	135	7250	500	15000	50	1	24179744	5900	40.40	1.74	12	0.07	604.00	14030.00	38450	20240122	-36.54	11690	20230726	108.73	38450	-36.54	20240122	14080	73.30	20240104	38450	-36.54	20240122	11690	108.73	20230726	6.28	N	030520	500	134 억		1945985	N	N	4	N	00	N
74	20240617	160350	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24200	-200	5	-0.82	9783622050	402392	75.62	24050	24750	24050	31700	17100	24400	24313.33	7.84	0	54066	26000	25200	24800	24000	23600	25000	23800	135	7300	500	15120	50	1	24179744	5851	40.07	1.72	12	1.66	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	6.30	N	030520	500	134 억		1896455	N	N	4	N	00	N
75	20240617	150354	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24200	-200	5	-0.82	8718027850	358300	67.33	24050	24750	24050	31700	17100	24400	24331.21	7.84	0	43613	26000	25200	24800	24000	23600	25000	23800	135	7300	500	15120	50	1	24179744	5851	40.07	1.72	12	1.48	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	6.30	N	030520	500	134 억		1896455	N	N	219	N	00	N
76	20240617	140348	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24350	-50	5	-0.20	7620951400	313080	58.84	24050	24750	24050	31700	17100	24400	24341.44	7.84	0	41552	26000	25200	24800	24000	23600	25000	23800	135	7300	500	15120	50	1	24179744	5888	40.31	1.74	12	1.29	604.00	14030.00	38450	20240122	-36.67	11690	20230726	108.30	38450	-36.67	20240122	14080	72.94	20240104	38450	-36.67	20240122	11690	108.30	20230726	6.30	N	030520	500	134 억		1896455	N	N	219	N	00	N
77	20240617	130348	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24300	-100	5	-0.41	6987633350	287051	53.95	24050	24750	24050	31700	17100	24400	24342.37	7.84	0	35361	26000	25200	24800	24000	23600	25000	23800	135	7300	500	15120	50	1	24179744	5876	40.23	1.73	12	1.19	604.00	14030.00	38450	20240122	-36.80	11690	20230726	107.87	38450	-36.80	20240122	14080	72.59	20240104	38450	-36.80	20240122	11690	107.87	20230726	6.30	N	030520	500	134 억		1896455	N	N	219	N	00	N
78	20240617	120349	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24200	-200	5	-0.82	6621067900	271929	51.10	24050	24750	24050	31700	17100	24400	24348.08	7.84	0	32313	26000	25200	24800	24000	23600	25000	23800	135	7300	500	15120	50	1	24179744	5851	40.07	1.72	12	1.12	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	6.30	N	030520	500	134 억		1896455	N	N	219	N	00	N
79	20240617	110346	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24300	-100	5	-0.41	5546274000	227393	42.73	24050	24750	24050	31700	17100	24400	24390.60	7.84	0	30631	26000	25200	24800	24000	23600	25000	23800	135	7300	500	15120	50	1	24179744	5876	40.23	1.73	12	0.94	604.00	14030.00	38450	20240122	-36.80	11690	20230726	107.87	38450	-36.80	20240122	14080	72.59	20240104	38450	-36.80	20240122	11690	107.87	20230726	6.30	N	030520	500	134 억		1896455	N	N	219	N	00	N
80	20240617	100349	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24350	-50	5	-0.20	4751768900	194671	36.58	24050	24750	24050	31700	17100	24400	24409.34	7.84	0	30289	26000	25200	24800	24000	23600	25000	23800	135	7300	500	15120	50	1	24179744	5888	40.31	1.74	12	0.81	604.00	14030.00	38450	20240122	-36.67	11690	20230726	108.30	38450	-36.67	20240122	14080	72.94	20240104	38450	-36.67	20240122	11690	108.30	20230726	6.30	N	030520	500	134 억		1896455	N	N	219	N	00	N
81	20240617	090350	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24650	250	2	1.02	1728332400	71013	13.35	24050	24650	24050	31700	17100	24400	24336.22	7.84	0	28620	26000	25200	24800	24000	23600	25000	23800	135	7300	500	15120	50	1	24179744	5960	40.81	1.76	12	0.29	604.00	14030.00	38450	20240122	-35.89	11690	20230726	110.86	38450	-35.89	20240122	14080	75.07	20240104	38450	-35.89	20240122	11690	110.86	20230726	6.30	N	030520	500	134 억		1896455	N	N	219	N	00	N
82	20240614	160321	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24400	-850	5	-3.37	13056300700	525283	91.65	25600	25600	24400	32800	17700	25250	24856.81	8.03	0	-47127	26016	25632	25266	24882	24516	25450	24700	135	7550	500	15650	50	1	24179744	5900	40.40	1.74	12	2.17	604.00	14030.00	38450	20240122	-36.54	11690	20230726	108.73	38450	-36.54	20240122	14080	73.30	20240104	38450	-36.54	20240122	11690	108.73	20230726	6.52	N	030520	500	134 억		1941261	N	N	219	N	00	N
83	20240614	150321	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24650	-600	5	-2.38	11604080050	466003	81.31	25600	25600	24500	32800	17700	25250	24901.30	8.03	0	-52483	26016	25632	25266	24882	24516	25450	24700	135	7550	500	15650	50	1	24179744	5960	40.81	1.76	12	1.93	604.00	14030.00	38450	20240122	-35.89	11690	20230726	110.86	38450	-35.89	20240122	14080	75.07	20240104	38450	-35.89	20240122	11690	110.86	20230726	6.52	N	030520	500	134 억		1941261	N	N	2911	N	00	N
84	20240614	140321	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24600	-650	5	-2.57	10282535150	412344	71.95	25600	25600	24500	32800	17700	25250	24936.79	8.03	0	-45441	26016	25632	25266	24882	24516	25450	24700	135	7550	500	15650	50	1	24179744	5948	40.73	1.75	12	1.71	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	6.52	N	030520	500	134 억		1941261	N	N	2911	N	00	N
85	20240614	130321	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24600	-650	5	-2.57	8769602850	350781	61.21	25600	25600	24600	32800	17700	25250	25000.22	8.03	0	-47112	26016	25632	25266	24882	24516	25450	24700	135	7550	500	15650	50	1	24179744	5948	40.73	1.75	12	1.45	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	6.52	N	030520	500	134 억		1941261	N	N	2911	N	00	N
86	20240614	120323	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25050	-200	5	-0.79	7042932300	281103	49.05	25600	25600	24800	32800	17700	25250	25054.63	8.03	0	-34318	26016	25632	25266	24882	24516	25450	24700	135	7550	500	15650	50	1	24179744	6057	41.47	1.79	12	1.16	604.00	14030.00	38450	20240122	-34.85	11690	20230726	114.29	38450	-34.85	20240122	14080	77.91	20240104	38450	-34.85	20240122	11690	114.29	20230726	6.52	N	030520	500	134 억		1941261	N	N	2911	N	00	N
87	20240614	110343	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24850	-400	5	-1.58	6062229150	241851	42.20	25600	25600	24800	32800	17700	25250	25065.97	8.03	0	-44400	26016	25632	25266	24882	24516	25450	24700	135	7550	500	15650	50	1	24179744	6009	41.14	1.77	12	1.00	604.00	14030.00	38450	20240122	-35.37	11690	20230726	112.57	38450	-35.37	20240122	14080	76.49	20240104	38450	-35.37	20240122	11690	112.57	20230726	6.52	N	030520	500	134 억		1941261	N	N	2911	N	00	N
88	20240614	100343	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25250	0	3	0.00	4453156000	177386	30.95	25600	25600	24800	32800	17700	25250	25104.33	8.03	0	-25914	26016	25632	25266	24882	24516	25450	24700	135	7550	500	15650	50	1	24179744	6105	41.80	1.80	12	0.73	604.00	14030.00	38450	20240122	-34.33	11690	20230726	116.00	38450	-34.33	20240122	14080	79.33	20240104	38450	-34.33	20240122	11690	116.00	20230726	6.52	N	030520	500	134 억		1941261	N	N	2911	N	00	N
89	20240614	090345	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25250	0	3	0.00	757447850	29758	5.19	25600	25600	25250	32800	17700	25250	25453.59	8.03	0	-13378	26016	25632	25266	24882	24516	25450	24700	135	7550	500	15650	50	1	24179744	6105	41.80	1.80	12	0.12	604.00	14030.00	38450	20240122	-34.33	11690	20230726	116.00	38450	-34.33	20240122	14080	79.33	20240104	38450	-34.33	20240122	11690	116.00	20230726	6.52	N	030520	500	134 억		1941261	N	N	2911	N	00	N
90	20240613	160340	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25250	-100	5	-0.39	14313369700	566104	47.18	25400	25650	24900	32950	17750	25350	25284.10	8.12	0	-60077	26250	25800	25050	24600	23850	26025	24825	135	7600	500	15710	50	1	24179744	6105	41.80	1.80	12	2.34	604.00	14030.00	38450	20240122	-34.33	11690	20230726	116.00	38450	-34.33	20240122	14080	79.33	20240104	38450	-34.33	20240122	11690	116.00	20230726	6.73	N	030520	500	134 억		1964132	N	N	1586	N	00	N
91	20240613	150347	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25500	150	2	0.59	12694064050	502099	41.84	25400	25650	24900	32950	17750	25350	25281.95	8.12	0	-26053	26250	25800	25050	24600	23850	26025	24825	135	7600	500	15710	50	1	24179744	6166	42.22	1.82	12	2.08	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	6.73	N	030520	500	134 억		1964132	N	N	13	N	00	N
92	20240613	140341	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25450	100	2	0.39	11400978500	451228	37.60	25400	25650	24900	32950	17750	25350	25266.50	8.12	0	-24262	26250	25800	25050	24600	23850	26025	24825	135	7600	500	15710	50	1	24179744	6154	42.14	1.81	12	1.87	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	6.73	N	030520	500	134 억		1964132	N	N	13	N	00	N
93	20240613	130344	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25350	0	3	0.00	10266606400	406528	33.88	25400	25650	24900	32950	17750	25350	25254.29	8.12	0	-16636	26250	25800	25050	24600	23850	26025	24825	135	7600	500	15710	50	1	24179744	6130	41.97	1.81	12	1.68	604.00	14030.00	38450	20240122	-34.07	11690	20230726	116.85	38450	-34.07	20240122	14080	80.04	20240104	38450	-34.07	20240122	11690	116.85	20230726	6.73	N	030520	500	134 억		1964132	N	N	13	N	00	N
94	20240613	120344	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25450	100	2	0.39	9045267400	358387	29.87	25400	25650	24900	32950	17750	25350	25238.72	8.12	0	-12842	26250	25800	25050	24600	23850	26025	24825	135	7600	500	15710	50	1	24179744	6154	42.14	1.81	12	1.48	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	6.73	N	030520	500	134 억		1964132	N	N	13	N	00	N
95	20240613	110340	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25300	-50	5	-0.20	6927298850	275291	22.94	25400	25500	24900	32950	17750	25350	25163.32	8.12	0	-5935	26250	25800	25050	24600	23850	26025	24825	135	7600	500	15710	50	1	24179744	6117	41.89	1.80	12	1.14	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	6.73	N	030520	500	134 억		1964132	N	N	13	N	00	N
96	20240613	100341	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25100	-250	5	-0.99	5743482300	228242	19.02	25400	25500	24900	32950	17750	25350	25163.73	8.12	0	-7145	26250	25800	25050	24600	23850	26025	24825	135	7600	500	15710	50	1	24179744	6069	41.56	1.79	12	0.94	604.00	14030.00	38450	20240122	-34.72	11690	20230726	114.71	38450	-34.72	20240122	14080	78.27	20240104	38450	-34.72	20240122	11690	114.71	20230726	6.73	N	030520	500	134 억		1964132	N	N	13	N	00	N
97	20240613	090344	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25250	-100	5	-0.39	1041005500	41149	3.43	25400	25400	25100	32950	17750	25350	25298.01	8.12	0	-11844	26250	25800	25050	24600	23850	26025	24825	135	7600	500	15710	50	1	24179744	6105	41.80	1.80	12	0.17	604.00	14030.00	38450	20240122	-34.33	11690	20230726	116.00	38450	-34.33	20240122	14080	79.33	20240104	38450	-34.33	20240122	11690	116.00	20230726	6.73	N	030520	500	134 억		1964132	N	N	13	N	00	N
98	20240612	160338	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25350	1500	2	6.29	29595822300	1179321	244.09	24450	25500	24300	31000	16700	23850	25095.09	8.23	0	-3572	24750	24300	24050	23600	23350	24175	23475	135	7150	500	14780	50	1	24179744	6130	41.97	1.81	12	4.88	604.00	14030.00	38450	20240122	-34.07	11690	20230726	116.85	38450	-34.07	20240122	14080	80.04	20240104	38450	-34.07	20240122	11690	116.85	20230726	6.60	N	030520	500	134 억		1990200	N	N	13	N	00	N
99	20240612	150345	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25300	1450	2	6.08	27935415900	1113811	230.53	24450	25500	24300	31000	16700	23850	25080.93	8.23	0	5701	24750	24300	24050	23600	23350	24175	23475	135	7150	500	14780	50	1	24179744	6117	41.89	1.80	12	4.61	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	6.60	N	030520	500	134 억		1990200	N	N	0	N	00	N
100	20240612	140340	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25250	1400	2	5.87	25333904750	1010767	209.21	24450	25500	24300	31000	16700	23850	25064.04	8.23	0	18871	24750	24300	24050	23600	23350	24175	23475	135	7150	500	14780	50	1	24179744	6105	41.80	1.80	12	4.18	604.00	14030.00	38450	20240122	-34.33	11690	20230726	116.00	38450	-34.33	20240122	14080	79.33	20240104	38450	-34.33	20240122	11690	116.00	20230726	6.60	N	030520	500	134 억		1990200	N	N	0	N	00	N
101	20240612	130339	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25100	1250	2	5.24	22170654950	885417	183.26	24450	25500	24300	31000	16700	23850	25039.79	8.23	0	35425	24750	24300	24050	23600	23350	24175	23475	135	7150	500	14780	50	1	24179744	6069	41.56	1.79	12	3.66	604.00	14030.00	38450	20240122	-34.72	11690	20230726	114.71	38450	-34.72	20240122	14080	78.27	20240104	38450	-34.72	20240122	11690	114.71	20230726	6.60	N	030520	500	134 억		1990200	N	N	0	N	00	N
102	20240612	120339	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25000	1150	2	4.82	20864685950	833222	172.46	24450	25500	24300	31000	16700	23850	25040.97	8.23	0	32684	24750	24300	24050	23600	23350	24175	23475	135	7150	500	14780	50	1	24179744	6045	41.39	1.78	12	3.45	604.00	14030.00	38450	20240122	-34.98	11690	20230726	113.86	38450	-34.98	20240122	14080	77.56	20240104	38450	-34.98	20240122	11690	113.86	20230726	6.60	N	030520	500	134 억		1990200	N	N	0	N	00	N
103	20240612	110338	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25150	1300	2	5.45	18934481650	756271	156.53	24450	25500	24300	31000	16700	23850	25036.64	8.23	0	30501	24750	24300	24050	23600	23350	24175	23475	135	7150	500	14780	50	1	24179744	6081	41.64	1.79	12	3.13	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	6.60	N	030520	500	134 억		1990200	N	N	0	N	00	N
104	20240612	100339	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25150	1300	2	5.45	13416382000	537654	111.28	24450	25350	24300	31000	16700	23850	24953.56	8.23	0	-6157	24750	24300	24050	23600	23350	24175	23475	135	7150	500	14780	50	1	24179744	6081	41.64	1.79	12	2.22	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	6.60	N	030520	500	134 억		1990200	N	N	0	N	00	N
105	20240612	090339	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24800	950	2	3.98	1907512000	77352	16.01	24450	24900	24300	31000	16700	23850	24660.15	8.23	0	11160	24750	24300	24050	23600	23350	24175	23475	135	7150	500	14780	50	1	24179744	5997	41.06	1.77	12	0.32	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	6.60	N	030520	500	134 억		1990200	N	N	0	N	00	N
106	20240610	160336	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24450	-100	5	-0.41	17369525350	696076	161.55	25000	25500	24450	31900	17200	24550	24955.07	8.63	0	-155613	25283	24916	24583	24216	23883	25100	24400	135	7350	500	15220	50	1	24179744	5912	40.48	1.74	12	2.88	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	6.53	N	030520	500	134 억		2086225	N	N	9766	N	00	N
107	20240610	150339	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24600	50	2	0.20	16329711850	653629	151.70	25000	25500	24450	31900	17200	24550	24983.29	8.63	0	-154893	25283	24916	24583	24216	23883	25100	24400	135	7350	500	15220	50	1	24179744	5948	40.73	1.75	12	2.70	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	6.53	N	030520	500	134 억		2086225	N	N	9766	N	00	N
108	20240610	140337	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24550	0	3	0.00	15309743800	612102	142.06	25000	25500	24500	31900	17200	24550	25011.91	8.63	0	-144282	25283	24916	24583	24216	23883	25100	24400	135	7350	500	15220	50	1	24179744	5936	40.65	1.75	12	2.53	604.00	14030.00	38450	20240122	-36.15	11690	20230726	110.01	38450	-36.15	20240122	14080	74.36	20240104	38450	-36.15	20240122	11690	110.01	20230726	6.53	N	030520	500	134 억		2086225	N	N	9766	N	00	N
109	20240610	130337	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24650	100	2	0.41	13964510000	557331	129.35	25000	25500	24600	31900	17200	24550	25056.23	8.63	0	-135382	25283	24916	24583	24216	23883	25100	24400	135	7350	500	15220	50	1	24179744	5960	40.81	1.76	12	2.30	604.00	14030.00	38450	20240122	-35.89	11690	20230726	110.86	38450	-35.89	20240122	14080	75.07	20240104	38450	-35.89	20240122	11690	110.86	20230726	6.53	N	030520	500	134 억		2086225	N	N	9766	N	00	N
110	20240610	120337	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24700	150	2	0.61	13374360100	533429	123.80	25000	25500	24600	31900	17200	24550	25072.63	8.63	0	-129849	25283	24916	24583	24216	23883	25100	24400	135	7350	500	15220	50	1	24179744	5972	40.89	1.76	12	2.21	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	6.53	N	030520	500	134 억		2086225	N	N	9766	N	00	N
111	20240610	110339	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24700	150	2	0.61	12376736350	493001	114.42	25000	25500	24600	31900	17200	24550	25105.13	8.63	0	-117227	25283	24916	24583	24216	23883	25100	24400	135	7350	500	15220	50	1	24179744	5972	40.89	1.76	12	2.04	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	6.53	N	030520	500	134 억		2086225	N	N	9766	N	00	N
112	20240610	100338	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24900	350	2	1.43	10299870700	408973	94.92	25000	25500	24800	31900	17200	24550	25185.05	8.63	0	-104551	25283	24916	24583	24216	23883	25100	24400	135	7350	500	15220	50	1	24179744	6021	41.23	1.77	12	1.69	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	6.53	N	030520	500	134 억		2086225	N	N	9766	N	00	N
113	20240610	090343	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25000	450	2	1.83	3149849250	125227	29.06	25000	25400	24800	31900	17200	24550	25154.12	8.63	0	-37376	25283	24916	24583	24216	23883	25100	24400	135	7350	500	15220	50	1	24179744	6045	41.39	1.78	12	0.52	604.00	14030.00	38450	20240122	-34.98	11690	20230726	113.86	38450	-34.98	20240122	14080	77.56	20240104	38450	-34.98	20240122	11690	113.86	20230726	6.53	N	030520	500	134 억		2086225	N	N	9766	N	00	N
114	20240607	160347	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24550	400	2	1.66	10349758650	421401	75.59	24400	24950	24250	31350	16950	24150	24560.45	8.50	0	26114	25250	24700	24400	23850	23550	24550	23700	135	7200	500	14970	50	1	24179744	5936	40.65	1.75	12	1.74	604.00	14030.00	38450	20240122	-36.15	11690	20230726	110.01	38450	-36.15	20240122	14080	74.36	20240104	38450	-36.15	20240122	11690	110.01	20230726	6.43	N	030520	500	134 억		2054598	N	N	9766	N	00	N
115	20240607	150350	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24500	350	2	1.45	9390580400	382256	68.57	24400	24950	24250	31350	16950	24150	24566.26	8.50	0	15052	25250	24700	24400	23850	23550	24550	23700	135	7200	500	14970	50	1	24179744	5924	40.56	1.75	12	1.58	604.00	14030.00	38450	20240122	-36.28	11690	20230726	109.58	38450	-36.28	20240122	14080	74.01	20240104	38450	-36.28	20240122	11690	109.58	20230726	6.43	N	030520	500	134 억		2054598	N	N	1	N	00	N
116	20240607	140347	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24450	300	2	1.24	8370479100	340633	61.10	24400	24950	24250	31350	16950	24150	24573.37	8.50	0	10317	25250	24700	24400	23850	23550	24550	23700	135	7200	500	14970	50	1	24179744	5912	40.48	1.74	12	1.41	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	6.43	N	030520	500	134 억		2054598	N	N	1	N	00	N
117	20240607	130348	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24600	450	2	1.86	7696259700	313233	56.19	24400	24950	24250	31350	16950	24150	24570.47	8.50	0	20192	25250	24700	24400	23850	23550	24550	23700	135	7200	500	14970	50	1	24179744	5948	40.73	1.75	12	1.30	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	6.43	N	030520	500	134 억		2054598	N	N	1	N	00	N
118	20240607	120347	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24550	400	2	1.66	7020007650	285701	51.25	24400	24950	24250	31350	16950	24150	24571.24	8.50	0	9222	25250	24700	24400	23850	23550	24550	23700	135	7200	500	14970	50	1	24179744	5936	40.65	1.75	12	1.18	604.00	14030.00	38450	20240122	-36.15	11690	20230726	110.01	38450	-36.15	20240122	14080	74.36	20240104	38450	-36.15	20240122	11690	110.01	20230726	6.43	N	030520	500	134 억		2054598	N	N	1	N	00	N
119	20240607	110347	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24450	300	2	1.24	6447797200	262368	47.06	24400	24950	24250	31350	16950	24150	24575.48	8.50	0	5845	25250	24700	24400	23850	23550	24550	23700	135	7200	500	14970	50	1	24179744	5912	40.48	1.74	12	1.09	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	6.43	N	030520	500	134 억		2054598	N	N	1	N	00	N
120	20240607	100346	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24700	550	2	2.28	4951597150	201098	36.07	24400	24950	24250	31350	16950	24150	24622.93	8.50	0	904	25250	24700	24400	23850	23550	24550	23700	135	7200	500	14970	50	1	24179744	5972	40.89	1.76	12	0.83	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	6.43	N	030520	500	134 억		2054598	N	N	1	N	00	N
121	20240607	090344	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24400	250	2	1.04	406098900	16657	2.99	24400	24450	24250	31350	16950	24150	24380.78	8.50	0	-5665	25250	24700	24400	23850	23550	24550	23700	135	7200	500	14970	50	1	24179744	5900	40.40	1.74	12	0.07	604.00	14030.00	38450	20240122	-36.54	11690	20230726	108.73	38450	-36.54	20240122	14080	73.30	20240104	38450	-36.54	20240122	11690	108.73	20230726	6.43	N	030520	500	134 억		2054598	N	N	1	N	00	N
122	20240605	160344	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24150	-450	5	-1.83	13341485000	545967	72.42	24650	24950	24100	31950	17250	24600	24437.00	8.47	0	1918	25333	24966	24733	24366	24133	24850	24250	135	7350	500	15250	50	1	24179744	5839	39.98	1.72	12	2.26	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	6.61	N	030520	500	134 억		2047497	N	N	1	N	00	N
123	20240605	150344	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24150	-450	5	-1.83	12384807600	506370	67.16	24650	24950	24100	31950	17250	24600	24457.83	8.47	0	-9468	25333	24966	24733	24366	24133	24850	24250	135	7350	500	15250	50	1	24179744	5839	39.98	1.72	12	2.09	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	6.61	N	030520	500	134 억		2047497	N	N	28	N	00	N
124	20240605	140343	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24400	-200	5	-0.81	10581341300	431923	57.29	24650	24950	24200	31950	17250	24600	24498.05	8.47	0	-22543	25333	24966	24733	24366	24133	24850	24250	135	7350	500	15250	50	1	24179744	5900	40.40	1.74	12	1.79	604.00	14030.00	38450	20240122	-36.54	11690	20230726	108.73	38450	-36.54	20240122	14080	73.30	20240104	38450	-36.54	20240122	11690	108.73	20230726	6.61	N	030520	500	134 억		2047497	N	N	28	N	00	N
125	20240605	130346	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24300	-300	5	-1.22	9619129150	392348	52.04	24650	24950	24200	31950	17250	24600	24516.69	8.47	0	-27503	25333	24966	24733	24366	24133	24850	24250	135	7350	500	15250	50	1	24179744	5876	40.23	1.73	12	1.62	604.00	14030.00	38450	20240122	-36.80	11690	20230726	107.87	38450	-36.80	20240122	14080	72.59	20240104	38450	-36.80	20240122	11690	107.87	20230726	6.61	N	030520	500	134 억		2047497	N	N	28	N	00	N
126	20240605	120344	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24350	-250	5	-1.02	8354482700	340446	45.16	24650	24950	24200	31950	17250	24600	24539.70	8.47	0	-23862	25333	24966	24733	24366	24133	24850	24250	135	7350	500	15250	50	1	24179744	5888	40.31	1.74	12	1.41	604.00	14030.00	38450	20240122	-36.67	11690	20230726	108.30	38450	-36.67	20240122	14080	72.94	20240104	38450	-36.67	20240122	11690	108.30	20230726	6.61	N	030520	500	134 억		2047497	N	N	28	N	00	N
127	20240605	110345	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24600	0	3	0.00	7297106950	297235	39.43	24650	24950	24200	31950	17250	24600	24549.84	8.47	0	-12762	25333	24966	24733	24366	24133	24850	24250	135	7350	500	15250	50	1	24179744	5948	40.73	1.75	12	1.23	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	6.61	N	030520	500	134 억		2047497	N	N	28	N	00	N
128	20240605	100345	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24400	-200	5	-0.81	3838756800	157138	20.84	24650	24800	24200	31950	17250	24600	24428.47	8.47	0	21327	25333	24966	24733	24366	24133	24850	24250	135	7350	500	15250	50	1	24179744	5900	40.40	1.74	12	0.65	604.00	14030.00	38450	20240122	-36.54	11690	20230726	108.73	38450	-36.54	20240122	14080	73.30	20240104	38450	-36.54	20240122	11690	108.73	20230726	6.61	N	030520	500	134 억		2047497	N	N	28	N	00	N
129	20240605	090344	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24650	50	2	0.20	470944500	19118	2.54	24650	24700	24550	31950	17250	24600	24634.80	8.47	0	-1967	25333	24966	24733	24366	24133	24850	24250	135	7350	500	15250	50	1	24179744	5960	40.81	1.76	12	0.08	604.00	14030.00	38450	20240122	-35.89	11690	20230726	110.86	38450	-35.89	20240122	14080	75.07	20240104	38450	-35.89	20240122	11690	110.86	20230726	6.61	N	030520	500	134 억		2047497	N	N	28	N	00	N
130	20240604	160341	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24600	-450	5	-1.80	18243119550	737268	82.55	25000	25100	24500	32550	17550	25050	24744.77	8.69	0	-60128	26616	25832	25166	24382	23716	25500	24050	135	7500	500	15530	50	1	24179744	5948	40.73	1.75	12	3.05	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	6.58	N	030520	500	134 억		2102213	N	N	28	N	00	N
131	20240604	150342	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24750	-300	5	-1.20	16492454750	666369	74.61	25000	25100	24500	32550	17550	25050	24749.72	8.69	0	-77630	26616	25832	25166	24382	23716	25500	24050	135	7500	500	15530	50	1	24179744	5984	40.98	1.76	12	2.76	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	6.58	N	030520	500	134 억		2102213	N	N	202	N	00	N
132	20240604	140343	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24750	-300	5	-1.20	12923015950	522298	58.48	25000	25100	24500	32550	17550	25050	24742.60	8.69	0	-53097	26616	25832	25166	24382	23716	25500	24050	135	7500	500	15530	50	1	24179744	5984	40.98	1.76	12	2.16	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	6.58	N	030520	500	134 억		2102213	N	N	202	N	00	N
133	20240604	130341	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24950	-100	5	-0.40	10278185700	416146	46.60	25000	25050	24500	32550	17550	25050	24698.49	8.69	0	-17016	26616	25832	25166	24382	23716	25500	24050	135	7500	500	15530	50	1	24179744	6033	41.31	1.78	12	1.72	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	6.58	N	030520	500	134 억		2102213	N	N	202	N	00	N
134	20240604	120341	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24750	-300	5	-1.20	8308943100	336959	37.73	25000	25000	24500	32550	17550	25050	24658.59	8.69	0	-1778	26616	25832	25166	24382	23716	25500	24050	135	7500	500	15530	50	1	24179744	5984	40.98	1.76	12	1.39	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	6.58	N	030520	500	134 억		2102213	N	N	202	N	00	N
135	20240604	110340	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24600	-450	5	-1.80	6284032400	254781	28.53	25000	25000	24500	32550	17550	25050	24664.41	8.69	0	13132	26616	25832	25166	24382	23716	25500	24050	135	7500	500	15530	50	1	24179744	5948	40.73	1.75	12	1.05	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	6.58	N	030520	500	134 억		2102213	N	N	202	N	00	N
136	20240604	100340	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24650	-400	5	-1.60	4294498650	173894	19.47	25000	25000	24500	32550	17550	25050	24696.03	8.69	0	14713	26616	25832	25166	24382	23716	25500	24050	135	7500	500	15530	50	1	24179744	5960	40.81	1.76	12	0.72	604.00	14030.00	38450	20240122	-35.89	11690	20230726	110.86	38450	-35.89	20240122	14080	75.07	20240104	38450	-35.89	20240122	11690	110.86	20230726	6.58	N	030520	500	134 억		2102213	N	N	202	N	00	N
137	20240604	090343	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24850	-200	5	-0.80	411254650	16480	1.85	25000	25000	24850	32550	17550	25050	24954.65	8.69	0	-1990	26616	25832	25166	24382	23716	25500	24050	135	7500	500	15530	50	1	24179744	6009	41.14	1.77	12	0.07	604.00	14030.00	38450	20240122	-35.37	11690	20230726	112.57	38450	-35.37	20240122	14080	76.49	20240104	38450	-35.37	20240122	11690	112.57	20230726	6.58	N	030520	500	134 억		2102213	N	N	202	N	00	N
138	20240603	160338	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25050	-900	5	-3.47	22099950200	883508	85.30	25950	25950	24500	33700	18200	25950	25012.46	8.35	0	72689	26783	26366	25733	25316	24683	26575	25525	135	7750	500	16080	50	1	24179744	6057	41.47	1.79	12	3.65	604.00	14030.00	38450	20240122	-34.85	11690	20230726	114.29	38450	-34.85	20240122	14080	77.91	20240104	38450	-34.85	20240122	11690	114.29	20230726	6.72	N	030520	500	134 억		2019828	N	N	202	N	00	N
139	20240603	150338	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24950	-1000	5	-3.85	20575935800	822462	79.40	25950	25950	24500	33700	18200	25950	25016.12	8.35	0	46561	26783	26366	25733	25316	24683	26575	25525	135	7750	500	16080	50	1	24179744	6033	41.31	1.78	12	3.40	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	6.72	N	030520	500	134 억		2019828	N	N	1744	N	00	N
140	20240603	140338	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24900	-1050	5	-4.05	19192222450	766986	74.05	25950	25950	24500	33700	18200	25950	25021.45	8.35	0	44992	26783	26366	25733	25316	24683	26575	25525	135	7750	500	16080	50	1	24179744	6021	41.23	1.77	12	3.17	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	6.72	N	030520	500	134 억		2019828	N	N	1744	N	00	N
141	20240603	130338	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24800	-1150	5	-4.43	16664870100	665274	64.23	25950	25950	24500	33700	18200	25950	25047.99	8.35	0	36761	26783	26366	25733	25316	24683	26575	25525	135	7750	500	16080	50	1	24179744	5997	41.06	1.77	12	2.75	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	6.72	N	030520	500	134 억		2019828	N	N	1744	N	00	N
142	20240603	120338	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24650	-1300	5	-5.01	15129630250	603233	58.24	25950	25950	24500	33700	18200	25950	25079.16	8.35	0	25184	26783	26366	25733	25316	24683	26575	25525	135	7750	500	16080	50	1	24179744	5960	40.81	1.76	12	2.49	604.00	14030.00	38450	20240122	-35.89	11690	20230726	110.86	38450	-35.89	20240122	14080	75.07	20240104	38450	-35.89	20240122	11690	110.86	20230726	6.72	N	030520	500	134 억		2019828	N	N	1744	N	00	N
143	20240603	110336	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	24700	-1250	5	-4.82	12890721100	512486	49.48	25950	25950	24500	33700	18200	25950	25151.43	8.35	0	8230	26783	26366	25733	25316	24683	26575	25525	135	7750	500	16080	50	1	24179744	5972	40.89	1.76	12	2.12	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	6.72	N	030520	500	134 억		2019828	N	N	1744	N	00	N
144	20240603	100335	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25300	-650	5	-2.50	5963027400	233955	22.59	25950	25950	25200	33700	18200	25950	25485.52	8.35	0	17396	26783	26366	25733	25316	24683	26575	25525	135	7750	500	16080	50	1	24179744	6117	41.89	1.80	12	0.97	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	6.72	N	030520	500	134 억		2019828	N	N	1744	N	00	N
145	20240603	090335	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	25700	-250	5	-0.96	609833950	23619	2.28	25950	25950	25600	33700	18200	25950	25812.60	8.35	0	-8832	26783	26366	25733	25316	24683	26575	25525	135	7750	500	16080	50	1	24179744	6214	42.55	1.83	12	0.10	604.00	14030.00	38450	20240122	-33.16	11690	20230726	119.85	38450	-33.16	20240122	14080	82.53	20240104	38450	-33.16	20240122	11690	119.85	20230726	6.72	N	030520	500	134 억		2019828	N	N	1744	N	00	N