KissMeData/376300/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	161254	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25650	-250	5	-0.97	1639864850	63315	30.82	25600	26500	25500	33650	18150	25900	25900.10	1.92	0	-3282	28000	26950	25450	24400	22900	27475	24925	119	7750	500	18640	50	1	23738406	6089	23.23	3.59	12	0.27	1104.00	7141.00	43800	20230914	-41.44	22450	20240625	14.25	39500	-35.06	20240226	22450	14.25	20240625	43800	-41.44	20230914	22450	14.25	20240625	2.48	N	376300	500	118 억		455423	N	N	622	N	00	N
3	20240628	151309	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25850	-50	5	-0.19	1584055800	61144	29.77	25600	26500	25500	33650	18150	25900	25906.97	1.92	0	-2579	28000	26950	25450	24400	22900	27475	24925	119	7750	500	18640	50	1	23738406	6136	23.41	3.62	12	0.26	1104.00	7141.00	43800	20230914	-40.98	22450	20240625	15.14	39500	-34.56	20240226	22450	15.14	20240625	43800	-40.98	20230914	22450	15.14	20240625	2.48	N	376300	500	118 억		455423	N	N	273	N	00	N
4	20240628	141308	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25850	-50	5	-0.19	1436300950	55419	26.98	25600	26500	25500	33650	18150	25900	25917.12	1.92	0	-899	28000	26950	25450	24400	22900	27475	24925	119	7750	500	18640	50	1	23738406	6136	23.41	3.62	12	0.23	1104.00	7141.00	43800	20230914	-40.98	22450	20240625	15.14	39500	-34.56	20240226	22450	15.14	20240625	43800	-40.98	20230914	22450	15.14	20240625	2.48	N	376300	500	118 억		455423	N	N	273	N	00	N
5	20240628	131306	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25950	50	2	0.19	1325764950	51152	24.90	25600	26500	25500	33650	18150	25900	25918.14	1.92	0	377	28000	26950	25450	24400	22900	27475	24925	119	7750	500	18640	50	1	23738406	6160	23.51	3.63	12	0.22	1104.00	7141.00	43800	20230914	-40.75	22450	20240625	15.59	39500	-34.30	20240226	22450	15.59	20240625	43800	-40.75	20230914	22450	15.59	20240625	2.48	N	376300	500	118 억		455423	N	N	273	N	00	N
6	20240628	121304	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26000	100	2	0.39	926725850	35662	17.36	25600	26500	25500	33650	18150	25900	25986.37	1.92	0	-3052	28000	26950	25450	24400	22900	27475	24925	119	7750	500	18640	50	1	23738406	6172	23.55	3.64	12	0.15	1104.00	7141.00	43800	20230914	-40.64	22450	20240625	15.81	39500	-34.18	20240226	22450	15.81	20240625	43800	-40.64	20230914	22450	15.81	20240625	2.48	N	376300	500	118 억		455423	N	N	273	N	00	N
7	20240628	111243	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25950	50	2	0.19	677039650	25990	12.65	25600	26500	25550	33650	18150	25900	26050.01	1.92	0	-1708	28000	26950	25450	24400	22900	27475	24925	119	7750	500	18640	50	1	23738406	6160	23.51	3.63	12	0.11	1104.00	7141.00	43800	20230914	-40.75	22450	20240625	15.59	39500	-34.30	20240226	22450	15.59	20240625	43800	-40.75	20230914	22450	15.59	20240625	2.48	N	376300	500	118 억		455423	N	N	273	N	00	N
8	20240628	101239	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26200	300	2	1.16	507471000	19471	9.48	25600	26500	25550	33650	18150	25900	26062.91	1.92	0	-414	28000	26950	25450	24400	22900	27475	24925	119	7750	500	18640	50	1	23738406	6219	23.73	3.67	12	0.08	1104.00	7141.00	43800	20230914	-40.18	22450	20240625	16.70	39500	-33.67	20240226	22450	16.70	20240625	43800	-40.18	20230914	22450	16.70	20240625	2.48	N	376300	500	118 억		455423	N	N	273	N	00	N
9	20240628	091244	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25900	0	3	0.00	164622550	6385	3.11	25600	26100	25550	33650	18150	25900	25782.70	1.92	0	669	28000	26950	25450	24400	22900	27475	24925	119	7750	500	18640	50	1	23738406	6148	23.46	3.63	12	0.03	1104.00	7141.00	43800	20230914	-40.87	22450	20240625	15.37	39500	-34.43	20240226	22450	15.37	20240625	43800	-40.87	20230914	22450	15.37	20240625	2.48	N	376300	500	118 억		455423	N	N	273	N	00	N
10	20240627	161232	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25900	1400	2	5.71	5297470400	204768	254.44	24300	26500	23950	31850	17150	24500	25870.57	1.76	0	47332	25700	25100	23900	23300	22100	25400	23600	119	7350	500	17640	50	1	23738406	6148	23.46	3.63	12	0.86	1104.00	7141.00	43800	20230914	-40.87	22450	20240625	15.37	39500	-34.43	20240226	22450	15.37	20240625	43800	-40.87	20230914	22450	15.37	20240625	2.48	N	376300	500	118 억		417197	N	N	273	N	00	N
11	20240627	151239	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26000	1500	2	6.12	5144217900	198858	247.09	24300	26500	23950	31850	17150	24500	25868.80	1.76	0	45540	25700	25100	23900	23300	22100	25400	23600	119	7350	500	17640	50	1	23738406	6172	23.55	3.64	12	0.84	1104.00	7141.00	43800	20230914	-40.64	22450	20240625	15.81	39500	-34.18	20240226	22450	15.81	20240625	43800	-40.64	20230914	22450	15.81	20240625	2.48	N	376300	500	118 억		417197	N	N	1230	N	00	N
12	20240627	141238	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26250	1750	2	7.14	4706442700	182110	226.28	24300	26500	23950	31850	17150	24500	25843.96	1.76	0	49131	25700	25100	23900	23300	22100	25400	23600	119	7350	500	17640	50	1	23738406	6231	23.78	3.68	12	0.77	1104.00	7141.00	43800	20230914	-40.07	22450	20240625	16.93	39500	-33.54	20240226	22450	16.93	20240625	43800	-40.07	20230914	22450	16.93	20240625	2.48	N	376300	500	118 억		417197	N	N	1230	N	00	N
13	20240627	131237	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26050	1550	2	6.33	4209622800	163097	202.66	24300	26500	23950	31850	17150	24500	25810.55	1.76	0	47911	25700	25100	23900	23300	22100	25400	23600	119	7350	500	17640	50	1	23738406	6184	23.60	3.65	12	0.69	1104.00	7141.00	43800	20230914	-40.53	22450	20240625	16.04	39500	-34.05	20240226	22450	16.04	20240625	43800	-40.53	20230914	22450	16.04	20240625	2.48	N	376300	500	118 억		417197	N	N	1230	N	00	N
14	20240627	121239	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26350	1850	2	7.55	3229839850	125882	156.42	24300	26400	23950	31850	17150	24500	25657.68	1.76	0	43261	25700	25100	23900	23300	22100	25400	23600	119	7350	500	17640	50	1	23738406	6255	23.87	3.69	12	0.53	1104.00	7141.00	43800	20230914	-39.84	22450	20240625	17.37	39500	-33.29	20240226	22450	17.37	20240625	43800	-39.84	20230914	22450	17.37	20240625	2.48	N	376300	500	118 억		417197	N	N	1230	N	00	N
15	20240627	111239	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25900	1400	2	5.71	1884267450	74250	92.26	24300	26000	23950	31850	17150	24500	25377.34	1.76	0	18241	25700	25100	23900	23300	22100	25400	23600	119	7350	500	17640	50	1	23738406	6148	23.46	3.63	12	0.31	1104.00	7141.00	43800	20230914	-40.87	22450	20240625	15.37	39500	-34.43	20240226	22450	15.37	20240625	43800	-40.87	20230914	22450	15.37	20240625	2.48	N	376300	500	118 억		417197	N	N	1230	N	00	N
16	20240627	101239	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24950	450	2	1.84	523585850	21257	26.41	24300	25000	23950	31850	17150	24500	24631.22	1.76	0	5690	25700	25100	23900	23300	22100	25400	23600	119	7350	500	17640	50	1	23738406	5923	22.60	3.49	12	0.09	1104.00	7141.00	43800	20230914	-43.04	22450	20240625	11.14	39500	-36.84	20240226	22450	11.14	20240625	43800	-43.04	20230914	22450	11.14	20240625	2.48	N	376300	500	118 억		417197	N	N	1230	N	00	N
17	20240627	091239	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24100	-400	5	-1.63	88395700	3662	4.55	24300	24500	23950	31850	17150	24500	24138.64	1.76	0	-295	25700	25100	23900	23300	22100	25400	23600	119	7350	500	17640	50	1	23738406	5721	21.83	3.37	12	0.02	1104.00	7141.00	43800	20230914	-44.98	22450	20240625	7.35	39500	-38.99	20240226	22450	7.35	20240625	43800	-44.98	20230914	22450	7.35	20240625	2.48	N	376300	500	118 억		417197	N	N	1230	N	00	N
18	20240626	161234	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24500	1800	2	7.93	1911369250	80157	189.19	22750	24500	22700	29500	15900	22700	23845.07	1.65	0	24944	23466	23082	22766	22382	22066	22925	22225	119	6800	500	16340	50	1	23738406	5816	22.19	3.43	12	0.34	1104.00	7141.00	43800	20230914	-44.06	22450	20240625	9.13	39500	-37.97	20240226	22450	9.13	20240625	43800	-44.06	20230914	22450	9.13	20240625	2.47	N	376300	500	118 억		392784	N	N	1230	N	00	N
19	20240626	151238	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24400	1700	2	7.49	1809205650	75976	179.32	22750	24500	22700	29500	15900	22700	23813.09	1.65	0	24082	23466	23082	22766	22382	22066	22925	22225	119	6800	500	16340	50	1	23738406	5792	22.10	3.42	12	0.32	1104.00	7141.00	43800	20230914	-44.29	22450	20240625	8.69	39500	-38.23	20240226	22450	8.69	20240625	43800	-44.29	20230914	22450	8.69	20240625	2.47	N	376300	500	118 억		392784	N	N	429	N	00	N
20	20240626	141235	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24300	1600	2	7.05	1525815150	64348	151.88	22750	24500	22700	29500	15900	22700	23712.18	1.65	0	19917	23466	23082	22766	22382	22066	22925	22225	119	6800	500	16340	50	1	23738406	5768	22.01	3.40	12	0.27	1104.00	7141.00	43800	20230914	-44.52	22450	20240625	8.24	39500	-38.48	20240226	22450	8.24	20240625	43800	-44.52	20230914	22450	8.24	20240625	2.47	N	376300	500	118 억		392784	N	N	429	N	00	N
21	20240626	131235	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23800	1100	2	4.85	920290900	39308	92.78	22750	24000	22700	29500	15900	22700	23412.60	1.65	0	5718	23466	23082	22766	22382	22066	22925	22225	119	6800	500	16340	50	1	23738406	5650	21.56	3.33	12	0.17	1104.00	7141.00	43800	20230914	-45.66	22450	20240625	6.01	39500	-39.75	20240226	22450	6.01	20240625	43800	-45.66	20230914	22450	6.01	20240625	2.47	N	376300	500	118 억		392784	N	N	429	N	00	N
22	20240626	121233	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23250	550	2	2.42	554638850	23873	56.35	22750	23550	22700	29500	15900	22700	23233.25	1.65	0	-2018	23466	23082	22766	22382	22066	22925	22225	119	6800	500	16340	50	1	23738406	5519	21.06	3.26	12	0.10	1104.00	7141.00	43800	20230914	-46.92	22450	20240625	3.56	39500	-41.14	20240226	22450	3.56	20240625	43800	-46.92	20230914	22450	3.56	20240625	2.47	N	376300	500	118 억		392784	N	N	429	N	00	N
23	20240626	111236	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23400	700	2	3.08	531408000	22876	53.99	22750	23550	22700	29500	15900	22700	23230.31	1.65	0	-2325	23466	23082	22766	22382	22066	22925	22225	119	6800	500	16340	50	1	23738406	5555	21.20	3.28	12	0.10	1104.00	7141.00	43800	20230914	-46.58	22450	20240625	4.23	39500	-40.76	20240226	22450	4.23	20240625	43800	-46.58	20230914	22450	4.23	20240625	2.47	N	376300	500	118 억		392784	N	N	429	N	00	N
24	20240626	101233	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23300	600	2	2.64	396302950	17084	40.32	22750	23550	22700	29500	15900	22700	23197.78	1.65	0	-4771	23466	23082	22766	22382	22066	22925	22225	119	6800	500	16340	50	1	23738406	5531	21.11	3.26	12	0.07	1104.00	7141.00	43800	20230914	-46.80	22450	20240625	3.79	39500	-41.01	20240226	22450	3.79	20240625	43800	-46.80	20230914	22450	3.79	20240625	2.47	N	376300	500	118 억		392784	N	N	429	N	00	N
25	20240626	091236	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	22750	50	2	0.22	28601450	1258	2.97	22750	22850	22700	29500	15900	22700	22736.11	1.65	0	-272	23466	23082	22766	22382	22066	22925	22225	119	6800	500	16340	50	1	23738406	5400	20.61	3.19	12	0.01	1104.00	7141.00	43800	20230914	-48.06	22450	20240625	1.34	39500	-42.41	20240226	22450	1.34	20240625	43800	-48.06	20230914	22450	1.34	20240625	2.47	N	376300	500	118 억		392784	N	N	429	N	00	N
26	20240625	161232	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	22700	-300	5	-1.30	956046550	42205	60.24	22750	23150	22450	29900	16100	23000	22652.34	1.66	0	1818	24266	23632	23216	22582	22166	23425	22375	119	6900	500	16560	50	1	23738406	5389	20.56	3.18	12	0.18	1104.00	7141.00	43800	20230914	-48.17	22450	20240625	1.11	39500	-42.53	20240226	22450	1.11	20240625	43800	-48.17	20230914	22450	1.11	20240625	2.51	N	376300	500	118 억		393214	N	N	429	N	00	N
27	20240625	151230	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	22600	-400	5	-1.74	902956750	39860	56.89	22750	23150	22450	29900	16100	23000	22653.14	1.66	0	1830	24266	23632	23216	22582	22166	23425	22375	119	6900	500	16560	50	1	23738406	5365	20.47	3.16	12	0.17	1104.00	7141.00	43800	20230914	-48.40	22450	20240625	0.67	39500	-42.78	20240226	22450	0.67	20240625	43800	-48.40	20230914	22450	0.67	20240625	2.51	N	376300	500	118 억		393214	N	N	250	N	00	N
28	20240625	141233	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	22500	-500	5	-2.17	804360000	35484	50.65	22750	23150	22450	29900	16100	23000	22668.17	1.66	0	-128	24266	23632	23216	22582	22166	23425	22375	119	6900	500	16560	50	1	23738406	5341	20.38	3.15	12	0.15	1104.00	7141.00	43800	20230914	-48.63	22450	20240625	0.22	39500	-43.04	20240226	22450	0.22	20240625	43800	-48.63	20230914	22450	0.22	20240625	2.51	N	376300	500	118 억		393214	N	N	250	N	00	N
29	20240625	131234	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	22500	-500	5	-2.17	714347650	31486	44.94	22750	23150	22450	29900	16100	23000	22687.71	1.66	0	-1163	24266	23632	23216	22582	22166	23425	22375	119	6900	500	16560	50	1	23738406	5341	20.38	3.15	12	0.13	1104.00	7141.00	43800	20230914	-48.63	22450	20240625	0.22	39500	-43.04	20240226	22450	0.22	20240625	43800	-48.63	20230914	22450	0.22	20240625	2.51	N	376300	500	118 억		393214	N	N	250	N	00	N
30	20240625	121237	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	22650	-350	5	-1.52	608427700	26779	38.22	22750	23150	22450	29900	16100	23000	22720.25	1.66	0	-1603	24266	23632	23216	22582	22166	23425	22375	119	6900	500	16560	50	1	23738406	5377	20.52	3.17	12	0.11	1104.00	7141.00	43800	20230914	-48.29	22450	20240625	0.89	39500	-42.66	20240226	22450	0.89	20240625	43800	-48.29	20230914	22450	0.89	20240625	2.51	N	376300	500	118 억		393214	N	N	250	N	00	N
31	20240625	111234	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	22600	-400	5	-1.74	437550200	19198	27.40	22750	23150	22600	29900	16100	23000	22791.36	1.66	0	-2062	24266	23632	23216	22582	22166	23425	22375	119	6900	500	16560	50	1	23738406	5365	20.47	3.16	12	0.08	1104.00	7141.00	43800	20230914	-48.40	22600	20240625	0.00	39500	-42.78	20240226	22600	0.00	20240625	43800	-48.40	20230914	22600	0.00	20240625	2.51	N	376300	500	118 억		393214	N	N	250	N	00	N
32	20240625	101233	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	22750	-250	5	-1.09	210392200	9183	13.11	22750	23150	22750	29900	16100	23000	22910.98	1.66	0	-4	24266	23632	23216	22582	22166	23425	22375	119	6900	500	16560	50	1	23738406	5400	20.61	3.19	12	0.04	1104.00	7141.00	43800	20230914	-48.06	22750	20240625	0.00	39500	-42.41	20240226	22750	0.00	20240625	43800	-48.06	20230914	22750	0.00	20240625	2.51	N	376300	500	118 억		393214	N	N	250	N	00	N
33	20240625	091232	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	23000	0	3	0.00	57016900	2494	3.56	22750	23000	22750	29900	16100	23000	22861.18	1.66	0	1143	24266	23632	23216	22582	22166	23425	22375	119	6900	500	16560	50	1	23738406	5460	20.83	3.22	12	0.01	1104.00	7141.00	43800	20230914	-47.49	22750	20240625	1.10	39500	-41.77	20240226	22750	1.10	20240625	43800	-47.49	20230914	22750	1.10	20240625	2.51	N	376300	500	118 억		393214	N	N	250	N	00	N
34	20240624	161232	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	23000	-650	5	-2.75	1616465250	69777	167.64	23700	23850	22800	30700	16600	23650	23166.79	1.69	0	-10801	24616	24132	23716	23232	22816	23925	23025	119	7050	500	17020	50	1	23738406	5460	20.83	3.22	12	0.29	1104.00	7141.00	43800	20230914	-47.49	22800	20240624	0.88	39500	-41.77	20240226	22800	0.88	20240624	43800	-47.49	20230914	22800	0.88	20240624	2.51	N	376300	500	118 억		401684	N	N	250	N	00	N
35	20240624	151228	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	22950	-700	5	-2.96	1561262500	67374	161.87	23700	23850	22800	30700	16600	23650	23173.07	1.69	0	-11030	24616	24132	23716	23232	22816	23925	23025	119	7050	500	17020	50	1	23738406	5448	20.79	3.21	12	0.28	1104.00	7141.00	43800	20230914	-47.60	22800	20240624	0.66	39500	-41.90	20240226	22800	0.66	20240624	43800	-47.60	20230914	22800	0.66	20240624	2.51	N	376300	500	118 억		401684	N	N	350	N	00	N
36	20240624	141230	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	22900	-750	5	-3.17	1381321000	59512	142.98	23700	23850	22800	30700	16600	23650	23210.80	1.69	0	-13371	24616	24132	23716	23232	22816	23925	23025	119	7050	500	17020	50	1	23738406	5436	20.74	3.21	12	0.25	1104.00	7141.00	43800	20230914	-47.72	22800	20240624	0.44	39500	-42.03	20240226	22800	0.44	20240624	43800	-47.72	20230914	22800	0.44	20240624	2.51	N	376300	500	118 억		401684	N	N	350	N	00	N
37	20240624	131227	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	22900	-750	5	-3.17	1185679250	50963	122.44	23700	23850	22800	30700	16600	23650	23265.49	1.69	0	-14172	24616	24132	23716	23232	22816	23925	23025	119	7050	500	17020	50	1	23738406	5436	20.74	3.21	12	0.21	1104.00	7141.00	43800	20230914	-47.72	22800	20240624	0.44	39500	-42.03	20240226	22800	0.44	20240624	43800	-47.72	20230914	22800	0.44	20240624	2.51	N	376300	500	118 억		401684	N	N	350	N	00	N
38	20240624	121228	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	22900	-750	5	-3.17	1012085150	43387	104.24	23700	23850	22800	30700	16600	23650	23326.92	1.69	0	-15416	24616	24132	23716	23232	22816	23925	23025	119	7050	500	17020	50	1	23738406	5436	20.74	3.21	12	0.18	1104.00	7141.00	43800	20230914	-47.72	22800	20240624	0.44	39500	-42.03	20240226	22800	0.44	20240624	43800	-47.72	20230914	22800	0.44	20240624	2.51	N	376300	500	118 억		401684	N	N	350	N	00	N
39	20240624	111231	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	23150	-500	5	-2.11	757753150	32313	77.63	23700	23850	23050	30700	16600	23650	23450.41	1.69	0	-12127	24616	24132	23716	23232	22816	23925	23025	119	7050	500	17020	50	1	23738406	5495	20.97	3.24	12	0.14	1104.00	7141.00	43800	20230914	-47.15	23050	20240624	0.43	39500	-41.39	20240226	23050	0.43	20240624	43800	-47.15	20230914	23050	0.43	20240624	2.51	N	376300	500	118 억		401684	N	N	350	N	00	N
40	20240624	101229	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	23200	-450	5	-1.90	632985600	26916	64.67	23700	23850	23050	30700	16600	23650	23517.08	1.69	0	-11459	24616	24132	23716	23232	22816	23925	23025	119	7050	500	17020	50	1	23738406	5507	21.01	3.25	12	0.11	1104.00	7141.00	43800	20230914	-47.03	23050	20240624	0.65	39500	-41.27	20240226	23050	0.65	20240624	43800	-47.03	20230914	23050	0.65	20240624	2.51	N	376300	500	118 억		401684	N	N	350	N	00	N
41	20240624	091229	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23650	0	3	0.00	373298400	15751	37.84	23700	23850	23650	30700	16600	23650	23699.98	1.69	0	-10920	24616	24132	23716	23232	22816	23925	23025	119	7050	500	17020	50	1	23738406	5614	21.42	3.31	12	0.07	1104.00	7141.00	43800	20230914	-46.00	23300	20240621	1.50	39500	-40.13	20240226	23300	1.50	20240621	43800	-46.00	20230914	23300	1.50	20240621	2.51	N	376300	500	118 억		401684	N	N	350	N	00	N
42	20240621	161147	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	23650	-350	5	-1.46	977989300	41479	130.75	23900	24200	23300	31200	16800	24000	23577.16	1.69	0	-1341	24666	24332	24116	23782	23566	24225	23675	119	7200	500	17280	50	1	23738406	5614	21.42	3.31	12	0.17	1104.00	7141.00	43800	20230914	-46.00	23300	20240621	1.50	39500	-40.13	20240226	23300	1.50	20240621	43800	-46.00	20230914	23300	1.50	20240621	2.50	N	376300	500	118 억		401875	N	N	350	N	00	N
43	20240621	151147	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	23400	-600	5	-2.50	875356350	37135	117.05	23900	24200	23300	31200	16800	24000	23572.22	1.69	0	-2441	24666	24332	24116	23782	23566	24225	23675	119	7200	500	17280	50	1	23738406	5555	21.20	3.28	12	0.16	1104.00	7141.00	43800	20230914	-46.58	23300	20240621	0.43	39500	-40.76	20240226	23300	0.43	20240621	43800	-46.58	20230914	23300	0.43	20240621	2.50	N	376300	500	118 억		401875	N	N	452	N	00	N
44	20240621	141145	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	23450	-550	5	-2.29	782894550	33178	104.58	23900	24200	23350	31200	16800	24000	23596.74	1.69	0	-2582	24666	24332	24116	23782	23566	24225	23675	119	7200	500	17280	50	1	23738406	5567	21.24	3.28	12	0.14	1104.00	7141.00	43800	20230914	-46.46	23350	20240621	0.43	39500	-40.63	20240226	23350	0.43	20240621	43800	-46.46	20230914	23350	0.43	20240621	2.50	N	376300	500	118 억		401875	N	N	452	N	00	N
45	20240621	131147	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	23500	-500	5	-2.08	655637150	27740	87.44	23900	24200	23400	31200	16800	24000	23635.02	1.69	0	-2493	24666	24332	24116	23782	23566	24225	23675	119	7200	500	17280	50	1	23738406	5579	21.29	3.29	12	0.12	1104.00	7141.00	43800	20230914	-46.35	23400	20240621	0.43	39500	-40.51	20240226	23400	0.43	20240621	43800	-46.35	20230914	23400	0.43	20240621	2.50	N	376300	500	118 억		401875	N	N	452	N	00	N
46	20240621	121150	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	23600	-400	5	-1.67	479944150	20259	63.86	23900	24200	23400	31200	16800	24000	23690.34	1.69	0	-2928	24666	24332	24116	23782	23566	24225	23675	119	7200	500	17280	50	1	23738406	5602	21.38	3.30	12	0.09	1104.00	7141.00	43800	20230914	-46.12	23400	20240621	0.85	39500	-40.25	20240226	23400	0.85	20240621	43800	-46.12	20230914	23400	0.85	20240621	2.50	N	376300	500	118 억		401875	N	N	452	N	00	N
47	20240621	111148	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	23650	-350	5	-1.46	412518350	17404	54.86	23900	24200	23400	31200	16800	24000	23702.42	1.69	0	-3042	24666	24332	24116	23782	23566	24225	23675	119	7200	500	17280	50	1	23738406	5614	21.42	3.31	12	0.07	1104.00	7141.00	43800	20230914	-46.00	23400	20240621	1.07	39500	-40.13	20240226	23400	1.07	20240621	43800	-46.00	20230914	23400	1.07	20240621	2.50	N	376300	500	118 억		401875	N	N	452	N	00	N
48	20240621	101144	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	23800	-200	5	-0.83	315377600	13311	41.96	23900	24200	23400	31200	16800	24000	23692.89	1.69	0	-2819	24666	24332	24116	23782	23566	24225	23675	119	7200	500	17280	50	1	23738406	5650	21.56	3.33	12	0.06	1104.00	7141.00	43800	20230914	-45.66	23400	20240621	1.71	39500	-39.75	20240226	23400	1.71	20240621	43800	-45.66	20230914	23400	1.71	20240621	2.50	N	376300	500	118 억		401875	N	N	452	N	00	N
49	20240621	091150	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	23950	-50	5	-0.21	53066100	2218	6.99	23900	24200	23850	31200	16800	24000	23925.03	1.69	0	-1172	24666	24332	24116	23782	23566	24225	23675	119	7200	500	17280	50	1	23738406	5685	21.69	3.35	12	0.01	1104.00	7141.00	43800	20230914	-45.32	23850	20240621	0.42	39500	-39.37	20240226	23850	0.42	20240621	43800	-45.32	20230914	23850	0.42	20240621	2.50	N	376300	500	118 억		401875	N	N	452	N	00	N
50	20240620	161142	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	24000	-200	5	-0.83	758858550	31534	87.75	24450	24450	23900	31450	16950	24200	24064.85	1.71	0	-4017	24600	24400	24150	23950	23700	24500	24050	119	7250	500	17420	50	1	23738406	5697	21.74	3.36	12	0.13	1104.00	7141.00	43800	20230914	-45.21	23900	20240620	0.42	39500	-39.24	20240226	23900	0.42	20240620	43800	-45.21	20230914	23900	0.42	20240620	2.49	N	376300	500	118 억		405777	N	N	452	N	00	N
51	20240620	151138	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	24050	-150	5	-0.62	729666150	30318	84.36	24450	24450	23900	31450	16950	24200	24067.09	1.71	0	-3590	24600	24400	24150	23950	23700	24500	24050	119	7250	500	17420	50	1	23738406	5709	21.78	3.37	12	0.13	1104.00	7141.00	43800	20230914	-45.09	23900	20240620	0.63	39500	-39.11	20240226	23900	0.63	20240620	43800	-45.09	20230914	23900	0.63	20240620	2.49	N	376300	500	118 억		405777	N	N	581	N	00	N
52	20240620	141144	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	23950	-250	5	-1.03	623686500	25893	72.05	24450	24450	23900	31450	16950	24200	24087.07	1.71	0	-3729	24600	24400	24150	23950	23700	24500	24050	119	7250	500	17420	50	1	23738406	5685	21.69	3.35	12	0.11	1104.00	7141.00	43800	20230914	-45.32	23900	20240620	0.21	39500	-39.37	20240226	23900	0.21	20240620	43800	-45.32	20230914	23900	0.21	20240620	2.49	N	376300	500	118 억		405777	N	N	581	N	00	N
53	20240620	131143	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23950	-250	5	-1.03	508095500	21064	58.61	24450	24450	23950	31450	16950	24200	24121.51	1.71	0	-3502	24600	24400	24150	23950	23700	24500	24050	119	7250	500	17420	50	1	23738406	5685	21.69	3.35	12	0.09	1104.00	7141.00	43800	20230914	-45.32	23900	20240619	0.21	39500	-39.37	20240226	23900	0.21	20240619	43800	-45.32	20230914	23900	0.21	20240619	2.49	N	376300	500	118 억		405777	N	N	581	N	00	N
54	20240620	121142	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24100	-100	5	-0.41	366488350	15168	42.21	24450	24450	24000	31450	16950	24200	24161.94	1.71	0	-3275	24600	24400	24150	23950	23700	24500	24050	119	7250	500	17420	50	1	23738406	5721	21.83	3.37	12	0.06	1104.00	7141.00	43800	20230914	-44.98	23900	20240619	0.84	39500	-38.99	20240226	23900	0.84	20240619	43800	-44.98	20230914	23900	0.84	20240619	2.49	N	376300	500	118 억		405777	N	N	581	N	00	N
55	20240620	111143	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24250	50	2	0.21	258810550	10705	29.79	24450	24450	24000	31450	16950	24200	24176.60	1.71	0	-1980	24600	24400	24150	23950	23700	24500	24050	119	7250	500	17420	50	1	23738406	5757	21.97	3.40	12	0.05	1104.00	7141.00	43800	20230914	-44.63	23900	20240619	1.46	39500	-38.61	20240226	23900	1.46	20240619	43800	-44.63	20230914	23900	1.46	20240619	2.49	N	376300	500	118 억		405777	N	N	581	N	00	N
56	20240620	101145	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24150	-50	5	-0.21	131045500	5409	15.05	24450	24450	24050	31450	16950	24200	24227.31	1.71	0	-705	24600	24400	24150	23950	23700	24500	24050	119	7250	500	17420	50	1	23738406	5733	21.88	3.38	12	0.02	1104.00	7141.00	43800	20230914	-44.86	23900	20240619	1.05	39500	-38.86	20240226	23900	1.05	20240619	43800	-44.86	20230914	23900	1.05	20240619	2.49	N	376300	500	118 억		405777	N	N	581	N	00	N
57	20240620	091149	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24350	150	2	0.62	32676950	1343	3.74	24450	24450	24200	31450	16950	24200	24331.31	1.71	0	-362	24600	24400	24150	23950	23700	24500	24050	119	7250	500	17420	50	1	23738406	5780	22.06	3.41	12	0.01	1104.00	7141.00	43800	20230914	-44.41	23900	20240619	1.88	39500	-38.35	20240226	23900	1.88	20240619	43800	-44.41	20230914	23900	1.88	20240619	2.49	N	376300	500	118 억		405777	N	N	581	N	00	N
58	20240619	161137	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	24200	50	2	0.21	865776450	35815	88.48	24150	24350	23900	31350	16950	24150	24173.56	1.71	0	4495	25083	24616	24333	23866	23583	24475	23725	119	7200	500	17380	50	1	23738406	5745	21.92	3.39	12	0.15	1104.00	7141.00	43800	20230914	-44.75	23900	20240619	1.26	39500	-38.73	20240226	23900	1.26	20240619	43800	-44.75	20230914	23900	1.26	20240619	2.50	N	376300	500	118 억		406411	N	N	581	N	00	N
59	20240619	151138	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	24300	150	2	0.62	779807650	32263	79.70	24150	24350	23900	31350	16950	24150	24170.34	1.71	0	5437	25083	24616	24333	23866	23583	24475	23725	119	7200	500	17380	50	1	23738406	5768	22.01	3.40	12	0.14	1104.00	7141.00	43800	20230914	-44.52	23900	20240619	1.67	39500	-38.48	20240226	23900	1.67	20240619	43800	-44.52	20230914	23900	1.67	20240619	2.50	N	376300	500	118 억		406411	N	N	1536	N	00	N
60	20240619	141146	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	24250	100	2	0.41	636350150	26344	65.08	24150	24350	23900	31350	16950	24150	24155.41	1.71	0	5197	25083	24616	24333	23866	23583	24475	23725	119	7200	500	17380	50	1	23738406	5757	21.97	3.40	12	0.11	1104.00	7141.00	43800	20230914	-44.63	23900	20240619	1.46	39500	-38.61	20240226	23900	1.46	20240619	43800	-44.63	20230914	23900	1.46	20240619	2.50	N	376300	500	118 억		406411	N	N	1536	N	00	N
61	20240619	131134	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	24250	100	2	0.41	580094900	24024	59.35	24150	24350	23900	31350	16950	24150	24146.47	1.71	0	4120	25083	24616	24333	23866	23583	24475	23725	119	7200	500	17380	50	1	23738406	5757	21.97	3.40	12	0.10	1104.00	7141.00	43800	20230914	-44.63	23900	20240619	1.46	39500	-38.61	20240226	23900	1.46	20240619	43800	-44.63	20230914	23900	1.46	20240619	2.50	N	376300	500	118 억		406411	N	N	1536	N	00	N
62	20240619	121135	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	24200	50	2	0.21	470317500	19481	48.12	24150	24350	23900	31350	16950	24150	24142.37	1.71	0	3437	25083	24616	24333	23866	23583	24475	23725	119	7200	500	17380	50	1	23738406	5745	21.92	3.39	12	0.08	1104.00	7141.00	43800	20230914	-44.75	23900	20240619	1.26	39500	-38.73	20240226	23900	1.26	20240619	43800	-44.75	20230914	23900	1.26	20240619	2.50	N	376300	500	118 억		406411	N	N	1536	N	00	N
63	20240619	111139	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	24150	0	3	0.00	393934250	16308	40.29	24150	24350	23900	31350	16950	24150	24155.89	1.71	0	2718	25083	24616	24333	23866	23583	24475	23725	119	7200	500	17380	50	1	23738406	5733	21.88	3.38	12	0.07	1104.00	7141.00	43800	20230914	-44.86	23900	20240619	1.05	39500	-38.86	20240226	23900	1.05	20240619	43800	-44.86	20230914	23900	1.05	20240619	2.50	N	376300	500	118 억		406411	N	N	1536	N	00	N
64	20240619	101142	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	24350	200	2	0.83	334052300	13834	34.17	24150	24350	23900	31350	16950	24150	24147.19	1.71	0	1750	25083	24616	24333	23866	23583	24475	23725	119	7200	500	17380	50	1	23738406	5780	22.06	3.41	12	0.06	1104.00	7141.00	43800	20230914	-44.41	23900	20240619	1.88	39500	-38.35	20240226	23900	1.88	20240619	43800	-44.41	20230914	23900	1.88	20240619	2.50	N	376300	500	118 억		406411	N	N	1536	N	00	N
65	20240619	091145	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24250	100	2	0.41	51048950	2113	5.22	24150	24250	24150	31350	16950	24150	24159.48	1.71	0	202	25083	24616	24333	23866	23583	24475	23725	119	7200	500	17380	50	1	23738406	5757	21.97	3.40	12	0.01	1104.00	7141.00	43800	20230914	-44.63	24000	20240523	1.04	39500	-38.61	20240226	24000	1.04	20240523	43800	-44.63	20230914	24000	1.04	20240523	2.50	N	376300	500	118 억		406411	N	N	1536	N	00	N
66	20240618	161131	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24150	-400	5	-1.63	980840000	40346	64.42	24550	24800	24050	31900	17200	24550	24311.03	1.77	0	-12181	25916	25232	24816	24132	23716	25025	23925	119	7350	500	17670	50	1	23738406	5733	21.88	3.38	12	0.17	1104.00	7141.00	43800	20230914	-44.86	24000	20240523	0.62	39500	-38.86	20240226	24000	0.62	20240523	43800	-44.86	20230914	24000	0.62	20240523	2.48	N	376300	500	118 억		419004	N	N	1536	N	00	N
67	20240618	151132	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24100	-450	5	-1.83	919857900	37818	60.38	24550	24800	24050	31900	17200	24550	24323.28	1.77	0	-11616	25916	25232	24816	24132	23716	25025	23925	119	7350	500	17670	50	1	23738406	5721	21.83	3.37	12	0.16	1104.00	7141.00	43800	20230914	-44.98	24000	20240523	0.42	39500	-38.99	20240226	24000	0.42	20240523	43800	-44.98	20230914	24000	0.42	20240523	2.48	N	376300	500	118 억		419004	N	N	416	N	00	N
68	20240618	141135	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24200	-350	5	-1.43	695143750	28506	45.51	24550	24800	24150	31900	17200	24550	24385.87	1.77	0	-9793	25916	25232	24816	24132	23716	25025	23925	119	7350	500	17670	50	1	23738406	5745	21.92	3.39	12	0.12	1104.00	7141.00	43800	20230914	-44.75	24000	20240523	0.83	39500	-38.73	20240226	24000	0.83	20240523	43800	-44.75	20230914	24000	0.83	20240523	2.48	N	376300	500	118 억		419004	N	N	416	N	00	N
69	20240618	131135	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24200	-350	5	-1.43	614323900	25163	40.18	24550	24800	24200	31900	17200	24550	24413.78	1.77	0	-9128	25916	25232	24816	24132	23716	25025	23925	119	7350	500	17670	50	1	23738406	5745	21.92	3.39	12	0.11	1104.00	7141.00	43800	20230914	-44.75	24000	20240523	0.83	39500	-38.73	20240226	24000	0.83	20240523	43800	-44.75	20230914	24000	0.83	20240523	2.48	N	376300	500	118 억		419004	N	N	416	N	00	N
70	20240618	121133	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24300	-250	5	-1.02	472863450	19336	30.87	24550	24800	24250	31900	17200	24550	24455.08	1.77	0	-8358	25916	25232	24816	24132	23716	25025	23925	119	7350	500	17670	50	1	23738406	5768	22.01	3.40	12	0.08	1104.00	7141.00	43800	20230914	-44.52	24000	20240523	1.25	39500	-38.48	20240226	24000	1.25	20240523	43800	-44.52	20230914	24000	1.25	20240523	2.48	N	376300	500	118 억		419004	N	N	416	N	00	N
71	20240618	111133	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24400	-150	5	-0.61	359426400	14672	23.43	24550	24800	24300	31900	17200	24550	24497.44	1.77	0	-7615	25916	25232	24816	24132	23716	25025	23925	119	7350	500	17670	50	1	23738406	5792	22.10	3.42	12	0.06	1104.00	7141.00	43800	20230914	-44.29	24000	20240523	1.67	39500	-38.23	20240226	24000	1.67	20240523	43800	-44.29	20230914	24000	1.67	20240523	2.48	N	376300	500	118 억		419004	N	N	416	N	00	N
72	20240618	101132	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24500	-50	5	-0.20	177290150	7220	11.53	24550	24800	24400	31900	17200	24550	24555.42	1.77	0	-2289	25916	25232	24816	24132	23716	25025	23925	119	7350	500	17670	50	1	23738406	5816	22.19	3.43	12	0.03	1104.00	7141.00	43800	20230914	-44.06	24000	20240523	2.08	39500	-37.97	20240226	24000	2.08	20240523	43800	-44.06	20230914	24000	2.08	20240523	2.48	N	376300	500	118 억		419004	N	N	416	N	00	N
73	20240618	091141	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24800	250	2	1.02	52599050	2132	3.40	24550	24800	24550	31900	17200	24550	24671.22	1.77	0	-265	25916	25232	24816	24132	23716	25025	23925	119	7350	500	17670	50	1	23738406	5887	22.46	3.47	12	0.01	1104.00	7141.00	43800	20230914	-43.38	24000	20240523	3.33	39500	-37.22	20240226	24000	3.33	20240523	43800	-43.38	20230914	24000	3.33	20240523	2.48	N	376300	500	118 억		419004	N	N	416	N	00	N
74	20240617	161123	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24550	-850	5	-3.35	1541452200	62460	72.34	25200	25500	24400	33000	17800	25400	24679.28	1.80	0	-9838	26366	25882	25266	24782	24166	25950	24850	119	7600	500	18280	50	1	23738406	5828	22.24	3.44	12	0.26	1104.00	7141.00	43800	20230914	-43.95	24000	20240523	2.29	39500	-37.85	20240226	24000	2.29	20240523	43800	-43.95	20230914	24000	2.29	20240523	2.51	N	376300	500	118 억		427750	N	N	416	N	00	N
75	20240617	151131	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24550	-850	5	-3.35	1468758800	59498	68.91	25200	25500	24400	33000	17800	25400	24685.85	1.80	0	-9776	26366	25882	25266	24782	24166	25950	24850	119	7600	500	18280	50	1	23738406	5828	22.24	3.44	12	0.25	1104.00	7141.00	43800	20230914	-43.95	24000	20240523	2.29	39500	-37.85	20240226	24000	2.29	20240523	43800	-43.95	20230914	24000	2.29	20240523	2.51	N	376300	500	118 억		427750	N	N	1144	N	00	N
76	20240617	141120	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24450	-950	5	-3.74	1345871450	54488	63.11	25200	25500	24400	33000	17800	25400	24700.33	1.80	0	-8636	26366	25882	25266	24782	24166	25950	24850	119	7600	500	18280	50	1	23738406	5804	22.15	3.42	12	0.23	1104.00	7141.00	43800	20230914	-44.18	24000	20240523	1.88	39500	-38.10	20240226	24000	1.88	20240523	43800	-44.18	20230914	24000	1.88	20240523	2.51	N	376300	500	118 억		427750	N	N	1144	N	00	N
77	20240617	131121	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24600	-800	5	-3.15	1008333750	40725	47.17	25200	25500	24600	33000	17800	25400	24759.58	1.80	0	-6702	26366	25882	25266	24782	24166	25950	24850	119	7600	500	18280	50	1	23738406	5840	22.28	3.44	12	0.17	1104.00	7141.00	43800	20230914	-43.84	24000	20240523	2.50	39500	-37.72	20240226	24000	2.50	20240523	43800	-43.84	20230914	24000	2.50	20240523	2.51	N	376300	500	118 억		427750	N	N	1144	N	00	N
78	20240617	121120	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24700	-700	5	-2.76	902721850	36436	42.20	25200	25500	24600	33000	17800	25400	24775.55	1.80	0	-5722	26366	25882	25266	24782	24166	25950	24850	119	7600	500	18280	50	1	23738406	5863	22.37	3.46	12	0.15	1104.00	7141.00	43800	20230914	-43.61	24000	20240523	2.92	39500	-37.47	20240226	24000	2.92	20240523	43800	-43.61	20230914	24000	2.92	20240523	2.51	N	376300	500	118 억		427750	N	N	1144	N	00	N
79	20240617	111112	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24750	-650	5	-2.56	595420850	23977	27.77	25200	25500	24650	33000	17800	25400	24833.00	1.80	0	-3744	26366	25882	25266	24782	24166	25950	24850	119	7600	500	18280	50	1	23738406	5875	22.42	3.47	12	0.10	1104.00	7141.00	43800	20230914	-43.49	24000	20240523	3.12	39500	-37.34	20240226	24000	3.12	20240523	43800	-43.49	20230914	24000	3.12	20240523	2.51	N	376300	500	118 억		427750	N	N	1144	N	00	N
80	20240617	101112	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24750	-650	5	-2.56	488976600	19684	22.80	25200	25500	24650	33000	17800	25400	24841.32	1.80	0	-3110	26366	25882	25266	24782	24166	25950	24850	119	7600	500	18280	50	1	23738406	5875	22.42	3.47	12	0.08	1104.00	7141.00	43800	20230914	-43.49	24000	20240523	3.12	39500	-37.34	20240226	24000	3.12	20240523	43800	-43.49	20230914	24000	3.12	20240523	2.51	N	376300	500	118 억		427750	N	N	1144	N	00	N
81	20240617	091115	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25100	-300	5	-1.18	77424300	3078	3.57	25200	25500	25000	33000	17800	25400	25154.09	1.80	0	-158	26366	25882	25266	24782	24166	25950	24850	119	7600	500	18280	50	1	23738406	5958	22.74	3.51	12	0.01	1104.00	7141.00	43800	20230914	-42.69	24000	20240523	4.58	39500	-36.46	20240226	24000	4.58	20240523	43800	-42.69	20230914	24000	4.58	20240523	2.51	N	376300	500	118 억		427750	N	N	1144	N	00	N
82	20240614	160938	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25400	-100	5	-0.39	2183187600	86314	128.44	25400	25750	24650	33150	17850	25500	25293.53	1.88	0	-8024	26100	25800	25550	25250	25000	25950	25400	119	7650	500	18360	50	1	23738406	6030	23.01	3.56	12	0.36	1104.00	7141.00	43800	20230914	-42.01	24000	20240523	5.83	39500	-35.70	20240226	24000	5.83	20240523	43800	-42.01	20230914	24000	5.83	20240523	2.50	N	376300	500	118 억		447230	N	N	1144	N	00	N
83	20240614	150941	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25550	50	2	0.20	1983647900	78476	116.77	25400	25750	24650	33150	17850	25500	25277.13	1.88	0	-6106	26100	25800	25550	25250	25000	25950	25400	119	7650	500	18360	50	1	23738406	6065	23.14	3.58	12	0.33	1104.00	7141.00	43800	20230914	-41.67	24000	20240523	6.46	39500	-35.32	20240226	24000	6.46	20240523	43800	-41.67	20230914	24000	6.46	20240523	2.50	N	376300	500	118 억		447230	N	N	288	N	00	N
84	20240614	140940	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25750	250	2	0.98	1658513850	65785	97.89	25400	25750	24650	33150	17850	25500	25211.12	1.88	0	-3639	26100	25800	25550	25250	25000	25950	25400	119	7650	500	18360	50	1	23738406	6113	23.32	3.61	12	0.28	1104.00	7141.00	43800	20230914	-41.21	24000	20240523	7.29	39500	-34.81	20240226	24000	7.29	20240523	43800	-41.21	20230914	24000	7.29	20240523	2.50	N	376300	500	118 억		447230	N	N	288	N	00	N
85	20240614	130942	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25300	-200	5	-0.78	1252471150	49865	74.20	25400	25700	24650	33150	17850	25500	25117.24	1.88	0	-2575	26100	25800	25550	25250	25000	25950	25400	119	7650	500	18360	50	1	23738406	6006	22.92	3.54	12	0.21	1104.00	7141.00	43800	20230914	-42.24	24000	20240523	5.42	39500	-35.95	20240226	24000	5.42	20240523	43800	-42.24	20230914	24000	5.42	20240523	2.50	N	376300	500	118 억		447230	N	N	288	N	00	N
86	20240614	120947	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25050	-450	5	-1.76	957531350	38154	56.77	25400	25700	24650	33150	17850	25500	25096.49	1.88	0	-7140	26100	25800	25550	25250	25000	25950	25400	119	7650	500	18360	50	1	23738406	5946	22.69	3.51	12	0.16	1104.00	7141.00	43800	20230914	-42.81	24000	20240523	4.38	39500	-36.58	20240226	24000	4.38	20240523	43800	-42.81	20230914	24000	4.38	20240523	2.50	N	376300	500	118 억		447230	N	N	288	N	00	N
87	20240614	111101	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25000	-500	5	-1.96	582497250	23054	34.31	25400	25700	24900	33150	17850	25500	25266.65	1.88	0	-3707	26100	25800	25550	25250	25000	25950	25400	119	7650	500	18360	50	1	23738406	5935	22.64	3.50	12	0.10	1104.00	7141.00	43800	20230914	-42.92	24000	20240523	4.17	39500	-36.71	20240226	24000	4.17	20240523	43800	-42.92	20230914	24000	4.17	20240523	2.50	N	376300	500	118 억		447230	N	N	288	N	00	N
88	20240614	101101	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25100	-400	5	-1.57	422112050	16639	24.76	25400	25700	25050	33150	17850	25500	25368.84	1.88	0	-2470	26100	25800	25550	25250	25000	25950	25400	119	7650	500	18360	50	1	23738406	5958	22.74	3.51	12	0.07	1104.00	7141.00	43800	20230914	-42.69	24000	20240523	4.58	39500	-36.46	20240226	24000	4.58	20240523	43800	-42.69	20230914	24000	4.58	20240523	2.50	N	376300	500	118 억		447230	N	N	288	N	00	N
89	20240614	091106	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25600	100	2	0.39	165392450	6480	9.64	25400	25700	25300	33150	17850	25500	25523.53	1.88	0	630	26100	25800	25550	25250	25000	25950	25400	119	7650	500	18360	50	1	23738406	6077	23.19	3.58	12	0.03	1104.00	7141.00	43800	20230914	-41.55	24000	20240523	6.67	39500	-35.19	20240226	24000	6.67	20240523	43800	-41.55	20230914	24000	6.67	20240523	2.50	N	376300	500	118 억		447230	N	N	288	N	00	N
90	20240613	161047	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25500	200	2	0.79	1715495950	67110	213.01	25400	25850	25300	32850	17750	25300	25562.45	1.88	0	-9560	26100	25700	25350	24950	24600	25900	25150	119	7550	500	18210	50	1	23738406	6053	23.10	3.57	12	0.28	1104.00	7141.00	43800	20230914	-41.78	24000	20240523	6.25	39500	-35.44	20240226	24000	6.25	20240523	43800	-41.78	20230914	24000	6.25	20240523	2.51	N	376300	500	118 억		445891	N	N	288	N	00	N
91	20240613	151106	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25800	500	2	1.98	981625650	38366	121.77	25400	25850	25300	32850	17750	25300	25585.82	1.88	0	2466	26100	25700	25350	24950	24600	25900	25150	119	7550	500	18210	50	1	23738406	6125	23.37	3.61	12	0.16	1104.00	7141.00	43800	20230914	-41.10	24000	20240523	7.50	39500	-34.68	20240226	24000	7.50	20240523	43800	-41.10	20230914	24000	7.50	20240523	2.51	N	376300	500	118 억		445891	N	N	208	N	00	N
92	20240613	141055	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25300	0	3	0.00	668372300	26137	82.96	25400	25800	25300	32850	17750	25300	25571.88	1.88	0	2397	26100	25700	25350	24950	24600	25900	25150	119	7550	500	18210	50	1	23738406	6006	22.92	3.54	12	0.11	1104.00	7141.00	43800	20230914	-42.24	24000	20240523	5.42	39500	-35.95	20240226	24000	5.42	20240523	43800	-42.24	20230914	24000	5.42	20240523	2.51	N	376300	500	118 억		445891	N	N	208	N	00	N
93	20240613	131053	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25500	200	2	0.79	580665350	22690	72.02	25400	25800	25400	32850	17750	25300	25591.25	1.88	0	3255	26100	25700	25350	24950	24600	25900	25150	119	7550	500	18210	50	1	23738406	6053	23.10	3.57	12	0.10	1104.00	7141.00	43800	20230914	-41.78	24000	20240523	6.25	39500	-35.44	20240226	24000	6.25	20240523	43800	-41.78	20230914	24000	6.25	20240523	2.51	N	376300	500	118 억		445891	N	N	208	N	00	N
94	20240613	121057	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25650	350	2	1.38	476302200	18615	59.08	25400	25800	25400	32850	17750	25300	25587.01	1.88	0	3358	26100	25700	25350	24950	24600	25900	25150	119	7550	500	18210	50	1	23738406	6089	23.23	3.59	12	0.08	1104.00	7141.00	43800	20230914	-41.44	24000	20240523	6.88	39500	-35.06	20240226	24000	6.88	20240523	43800	-41.44	20230914	24000	6.88	20240523	2.51	N	376300	500	118 억		445891	N	N	208	N	00	N
95	20240613	111050	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25500	200	2	0.79	346558350	13544	42.99	25400	25800	25400	32850	17750	25300	25587.59	1.88	0	523	26100	25700	25350	24950	24600	25900	25150	119	7550	500	18210	50	1	23738406	6053	23.10	3.57	12	0.06	1104.00	7141.00	43800	20230914	-41.78	24000	20240523	6.25	39500	-35.44	20240226	24000	6.25	20240523	43800	-41.78	20230914	24000	6.25	20240523	2.51	N	376300	500	118 억		445891	N	N	208	N	00	N
96	20240613	101049	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25550	250	2	0.99	239250450	9344	29.66	25400	25800	25400	32850	17750	25300	25604.71	1.88	0	-400	26100	25700	25350	24950	24600	25900	25150	119	7550	500	18210	50	1	23738406	6065	23.14	3.58	12	0.04	1104.00	7141.00	43800	20230914	-41.67	24000	20240523	6.46	39500	-35.32	20240226	24000	6.46	20240523	43800	-41.67	20230914	24000	6.46	20240523	2.51	N	376300	500	118 억		445891	N	N	208	N	00	N
97	20240613	091058	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25600	300	2	1.19	44476900	1739	5.52	25400	25700	25400	32850	17750	25300	25576.14	1.88	0	328	26100	25700	25350	24950	24600	25900	25150	119	7550	500	18210	50	1	23738406	6077	23.19	3.58	12	0.01	1104.00	7141.00	43800	20230914	-41.55	24000	20240523	6.67	39500	-35.19	20240226	24000	6.67	20240523	43800	-41.55	20230914	24000	6.67	20240523	2.51	N	376300	500	118 억		445891	N	N	208	N	00	N
98	20240612	161040	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25300	300	2	1.20	794652600	31353	127.53	25000	25750	25000	32500	17500	25000	25345.35	1.87	0	1716	25666	25332	25116	24782	24566	25500	24950	119	7500	500	18000	50	1	23738406	6006	22.92	3.54	12	0.13	1104.00	7141.00	43800	20230914	-42.24	24000	20240523	5.42	39500	-35.95	20240226	24000	5.42	20240523	43800	-42.24	20230914	24000	5.42	20240523	2.51	N	376300	500	118 억		444729	N	N	208	N	00	N
99	20240612	151052	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25150	150	2	0.60	758641650	29926	121.72	25000	25750	25000	32500	17500	25000	25350.59	1.87	0	1362	25666	25332	25116	24782	24566	25500	24950	119	7500	500	18000	50	1	23738406	5970	22.78	3.52	12	0.13	1104.00	7141.00	43800	20230914	-42.58	24000	20240523	4.79	39500	-36.33	20240226	24000	4.79	20240523	43800	-42.58	20230914	24000	4.79	20240523	2.51	N	376300	500	118 억		444729	N	N	745	N	00	N
100	20240612	141044	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25250	250	2	1.00	659625450	26000	105.76	25000	25750	25000	32500	17500	25000	25370.21	1.87	0	958	25666	25332	25116	24782	24566	25500	24950	119	7500	500	18000	50	1	23738406	5994	22.87	3.54	12	0.11	1104.00	7141.00	43800	20230914	-42.35	24000	20240523	5.21	39500	-36.08	20240226	24000	5.21	20240523	43800	-42.35	20230914	24000	5.21	20240523	2.51	N	376300	500	118 억		444729	N	N	745	N	00	N
101	20240612	131046	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25100	100	2	0.40	602698500	23738	96.55	25000	25750	25000	32500	17500	25000	25389.61	1.87	0	1858	25666	25332	25116	24782	24566	25500	24950	119	7500	500	18000	50	1	23738406	5958	22.74	3.51	12	0.10	1104.00	7141.00	43800	20230914	-42.69	24000	20240523	4.58	39500	-36.46	20240226	24000	4.58	20240523	43800	-42.69	20230914	24000	4.58	20240523	2.51	N	376300	500	118 억		444729	N	N	745	N	00	N
102	20240612	121045	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25150	150	2	0.60	507704950	19956	81.17	25000	25750	25000	32500	17500	25000	25441.22	1.87	0	2060	25666	25332	25116	24782	24566	25500	24950	119	7500	500	18000	50	1	23738406	5970	22.78	3.52	12	0.08	1104.00	7141.00	43800	20230914	-42.58	24000	20240523	4.79	39500	-36.33	20240226	24000	4.79	20240523	43800	-42.58	20230914	24000	4.79	20240523	2.51	N	376300	500	118 억		444729	N	N	745	N	00	N
103	20240612	111043	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25300	300	2	1.20	446528650	17527	71.29	25000	25750	25000	32500	17500	25000	25476.62	1.87	0	2360	25666	25332	25116	24782	24566	25500	24950	119	7500	500	18000	50	1	23738406	6006	22.92	3.54	12	0.07	1104.00	7141.00	43800	20230914	-42.24	24000	20240523	5.42	39500	-35.95	20240226	24000	5.42	20240523	43800	-42.24	20230914	24000	5.42	20240523	2.51	N	376300	500	118 억		444729	N	N	745	N	00	N
104	20240612	101045	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25400	400	2	1.60	307013050	12038	48.96	25000	25750	25000	32500	17500	25000	25503.66	1.87	0	2191	25666	25332	25116	24782	24566	25500	24950	119	7500	500	18000	50	1	23738406	6030	23.01	3.56	12	0.05	1104.00	7141.00	43800	20230914	-42.01	24000	20240523	5.83	39500	-35.70	20240226	24000	5.83	20240523	43800	-42.01	20230914	24000	5.83	20240523	2.51	N	376300	500	118 억		444729	N	N	745	N	00	N
105	20240612	091048	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25500	500	2	2.00	67407050	2659	10.82	25000	25550	25000	32500	17500	25000	25350.53	1.87	0	1658	25666	25332	25116	24782	24566	25500	24950	119	7500	500	18000	50	1	23738406	6053	23.10	3.57	12	0.01	1104.00	7141.00	43800	20230914	-41.78	24000	20240523	6.25	39500	-35.44	20240226	24000	6.25	20240523	43800	-41.78	20230914	24000	6.25	20240523	2.51	N	376300	500	118 억		444729	N	N	745	N	00	N
106	20240610	161035	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25100	-50	5	-0.20	453937400	18133	76.01	24850	25300	24800	32650	17650	25150	25033.75	1.87	0	417	25550	25350	25250	25050	24950	25300	25000	119	7500	500	18100	50	1	23738406	5958	22.74	3.51	12	0.08	1104.00	7141.00	43800	20230914	-42.69	24000	20240523	4.58	39500	-36.46	20240226	24000	4.58	20240523	43800	-42.69	20230914	24000	4.58	20240523	2.51	N	376300	500	118 억		444920	N	N	906	N	00	N
107	20240610	151046	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25200	50	2	0.20	387678550	15505	65.00	24850	25300	24800	32650	17650	25150	25003.45	1.87	0	150	25550	25350	25250	25050	24950	25300	25000	119	7500	500	18100	50	1	23738406	5982	22.83	3.53	12	0.07	1104.00	7141.00	43800	20230914	-42.47	24000	20240523	5.00	39500	-36.20	20240226	24000	5.00	20240523	43800	-42.47	20230914	24000	5.00	20240523	2.51	N	376300	500	118 억		444920	N	N	45	N	00	N
108	20240610	141041	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25250	100	2	0.40	348656200	13959	58.52	24850	25300	24800	32650	17650	25150	24977.16	1.87	0	-351	25550	25350	25250	25050	24950	25300	25000	119	7500	500	18100	50	1	23738406	5994	22.87	3.54	12	0.06	1104.00	7141.00	43800	20230914	-42.35	24000	20240523	5.21	39500	-36.08	20240226	24000	5.21	20240523	43800	-42.35	20230914	24000	5.21	20240523	2.51	N	376300	500	118 억		444920	N	N	45	N	00	N
109	20240610	131036	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25250	100	2	0.40	306858500	12300	51.56	24850	25300	24800	32650	17650	25150	24947.85	1.87	0	-1080	25550	25350	25250	25050	24950	25300	25000	119	7500	500	18100	50	1	23738406	5994	22.87	3.54	12	0.05	1104.00	7141.00	43800	20230914	-42.35	24000	20240523	5.21	39500	-36.08	20240226	24000	5.21	20240523	43800	-42.35	20230914	24000	5.21	20240523	2.51	N	376300	500	118 억		444920	N	N	45	N	00	N
110	20240610	121039	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25000	-150	5	-0.60	256237750	10289	43.13	24850	25150	24800	32650	17650	25150	24904.05	1.87	0	-1925	25550	25350	25250	25050	24950	25300	25000	119	7500	500	18100	50	1	23738406	5935	22.64	3.50	12	0.04	1104.00	7141.00	43800	20230914	-42.92	24000	20240523	4.17	39500	-36.71	20240226	24000	4.17	20240523	43800	-42.92	20230914	24000	4.17	20240523	2.51	N	376300	500	118 억		444920	N	N	45	N	00	N
111	20240610	111042	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25100	-50	5	-0.20	239780250	9631	40.37	24850	25150	24800	32650	17650	25150	24896.71	1.87	0	-1948	25550	25350	25250	25050	24950	25300	25000	119	7500	500	18100	50	1	23738406	5958	22.74	3.51	12	0.04	1104.00	7141.00	43800	20230914	-42.69	24000	20240523	4.58	39500	-36.46	20240226	24000	4.58	20240523	43800	-42.69	20230914	24000	4.58	20240523	2.51	N	376300	500	118 억		444920	N	N	45	N	00	N
112	20240610	101038	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24900	-250	5	-0.99	164296400	6607	27.70	24850	25150	24800	32650	17650	25150	24867.02	1.87	0	-1841	25550	25350	25250	25050	24950	25300	25000	119	7500	500	18100	50	1	23738406	5911	22.55	3.49	12	0.03	1104.00	7141.00	43800	20230914	-43.15	24000	20240523	3.75	39500	-36.96	20240226	24000	3.75	20240523	43800	-43.15	20230914	24000	3.75	20240523	2.51	N	376300	500	118 억		444920	N	N	45	N	00	N
113	20240610	091044	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24850	-300	5	-1.19	56372450	2267	9.50	24850	25150	24800	32650	17650	25150	24866.54	1.87	0	-1288	25550	25350	25250	25050	24950	25300	25000	119	7500	500	18100	50	1	23738406	5899	22.51	3.48	12	0.01	1104.00	7141.00	43800	20230914	-43.26	24000	20240523	3.54	39500	-37.09	20240226	24000	3.54	20240523	43800	-43.26	20230914	24000	3.54	20240523	2.51	N	376300	500	118 억		444920	N	N	45	N	00	N
114	20240607	161112	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25150	-200	5	-0.79	595923850	23571	98.61	25300	25450	25150	32950	17750	25350	25282.08	1.79	0	-6517	25983	25666	25383	25066	24783	25525	24925	119	7600	500	18250	50	1	23738406	5970	22.78	3.52	12	0.10	1104.00	7141.00	43800	20230914	-42.58	24000	20240523	4.79	39500	-36.33	20240226	24000	4.79	20240523	43800	-42.58	20230914	24000	4.79	20240523	2.48	N	376300	500	118 억		425481	N	N	45	N	00	N
115	20240607	151122	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25400	50	2	0.20	527964650	20877	87.34	25300	25450	25150	32950	17750	25350	25289.30	1.79	0	-4880	25983	25666	25383	25066	24783	25525	24925	119	7600	500	18250	50	1	23738406	6030	23.01	3.56	12	0.09	1104.00	7141.00	43800	20230914	-42.01	24000	20240523	5.83	39500	-35.70	20240226	24000	5.83	20240523	43800	-42.01	20230914	24000	5.83	20240523	2.48	N	376300	500	118 억		425481	N	N	13	N	00	N
116	20240607	141113	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25250	-100	5	-0.39	439053000	17358	72.62	25300	25450	25200	32950	17750	25350	25293.99	1.79	0	-3888	25983	25666	25383	25066	24783	25525	24925	119	7600	500	18250	50	1	23738406	5994	22.87	3.54	12	0.07	1104.00	7141.00	43800	20230914	-42.35	24000	20240523	5.21	39500	-36.08	20240226	24000	5.21	20240523	43800	-42.35	20230914	24000	5.21	20240523	2.48	N	376300	500	118 억		425481	N	N	13	N	00	N
117	20240607	131111	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25300	-50	5	-0.20	292789000	11579	48.44	25300	25450	25200	32950	17750	25350	25286.21	1.79	0	-3386	25983	25666	25383	25066	24783	25525	24925	119	7600	500	18250	50	1	23738406	6006	22.92	3.54	12	0.05	1104.00	7141.00	43800	20230914	-42.24	24000	20240523	5.42	39500	-35.95	20240226	24000	5.42	20240523	43800	-42.24	20230914	24000	5.42	20240523	2.48	N	376300	500	118 억		425481	N	N	13	N	00	N
118	20240607	121116	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25300	-50	5	-0.20	252349800	9984	41.77	25300	25450	25200	32950	17750	25350	25275.42	1.79	0	-3182	25983	25666	25383	25066	24783	25525	24925	119	7600	500	18250	50	1	23738406	6006	22.92	3.54	12	0.04	1104.00	7141.00	43800	20230914	-42.24	24000	20240523	5.42	39500	-35.95	20240226	24000	5.42	20240523	43800	-42.24	20230914	24000	5.42	20240523	2.48	N	376300	500	118 억		425481	N	N	13	N	00	N
119	20240607	111056	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25250	-100	5	-0.39	214610800	8493	35.53	25300	25450	25200	32950	17750	25350	25269.14	1.79	0	-3289	25983	25666	25383	25066	24783	25525	24925	119	7600	500	18250	50	1	23738406	5994	22.87	3.54	12	0.04	1104.00	7141.00	43800	20230914	-42.35	24000	20240523	5.21	39500	-36.08	20240226	24000	5.21	20240523	43800	-42.35	20230914	24000	5.21	20240523	2.48	N	376300	500	118 억		425481	N	N	13	N	00	N
120	20240607	101116	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25200	-150	5	-0.59	170763450	6755	28.26	25300	25450	25200	32950	17750	25350	25279.56	1.79	0	-2485	25983	25666	25383	25066	24783	25525	24925	119	7600	500	18250	50	1	23738406	5982	22.83	3.53	12	0.03	1104.00	7141.00	43800	20230914	-42.47	24000	20240523	5.00	39500	-36.20	20240226	24000	5.00	20240523	43800	-42.47	20230914	24000	5.00	20240523	2.48	N	376300	500	118 억		425481	N	N	13	N	00	N
121	20240607	091114	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25350	0	3	0.00	34490700	1361	5.69	25300	25450	25300	32950	17750	25350	25342.17	1.79	0	-381	25983	25666	25383	25066	24783	25525	24925	119	7600	500	18250	50	1	23738406	6018	22.96	3.55	12	0.01	1104.00	7141.00	43800	20230914	-42.12	24000	20240523	5.62	39500	-35.82	20240226	24000	5.62	20240523	43800	-42.12	20230914	24000	5.62	20240523	2.48	N	376300	500	118 억		425481	N	N	13	N	00	N
122	20240605	161111	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25350	-100	5	-0.39	604986900	23791	47.01	25500	25700	25100	33050	17850	25450	25429.48	1.80	0	-2917	27016	26232	25666	24882	24316	25950	24600	119	7600	500	18320	50	1	23738406	6018	22.96	3.55	12	0.10	1104.00	7141.00	43800	20230914	-42.12	24000	20240523	5.62	39500	-35.82	20240226	24000	5.62	20240523	43800	-42.12	20230914	24000	5.62	20240523	2.42	N	376300	500	118 억		426621	N	N	13	N	00	N
123	20240605	151109	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25500	50	2	0.20	547019550	21506	42.49	25500	25700	25100	33050	17850	25450	25435.67	1.80	0	-2331	27016	26232	25666	24882	24316	25950	24600	119	7600	500	18320	50	1	23738406	6053	23.10	3.57	12	0.09	1104.00	7141.00	43800	20230914	-41.78	24000	20240523	6.25	39500	-35.44	20240226	24000	6.25	20240523	43800	-41.78	20230914	24000	6.25	20240523	2.42	N	376300	500	118 억		426621	N	N	44	N	00	N
124	20240605	141109	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25600	150	2	0.59	457314100	18001	35.57	25500	25700	25100	33050	17850	25450	25404.93	1.80	0	-1145	27016	26232	25666	24882	24316	25950	24600	119	7600	500	18320	50	1	23738406	6077	23.19	3.58	12	0.08	1104.00	7141.00	43800	20230914	-41.55	24000	20240523	6.67	39500	-35.19	20240226	24000	6.67	20240523	43800	-41.55	20230914	24000	6.67	20240523	2.42	N	376300	500	118 억		426621	N	N	44	N	00	N
125	20240605	131109	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25450	0	3	0.00	409042250	16109	31.83	25500	25700	25100	33050	17850	25450	25392.16	1.80	0	-1189	27016	26232	25666	24882	24316	25950	24600	119	7600	500	18320	50	1	23738406	6041	23.05	3.56	12	0.07	1104.00	7141.00	43800	20230914	-41.89	24000	20240523	6.04	39500	-35.57	20240226	24000	6.04	20240523	43800	-41.89	20230914	24000	6.04	20240523	2.42	N	376300	500	118 억		426621	N	N	44	N	00	N
126	20240605	121106	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25400	-50	5	-0.20	372921350	14690	29.03	25500	25700	25100	33050	17850	25450	25386.07	1.80	0	-433	27016	26232	25666	24882	24316	25950	24600	119	7600	500	18320	50	1	23738406	6030	23.01	3.56	12	0.06	1104.00	7141.00	43800	20230914	-42.01	24000	20240523	5.83	39500	-35.70	20240226	24000	5.83	20240523	43800	-42.01	20230914	24000	5.83	20240523	2.42	N	376300	500	118 억		426621	N	N	44	N	00	N
127	20240605	111108	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25550	100	2	0.39	329167100	12968	25.62	25500	25700	25100	33050	17850	25450	25383.03	1.80	0	-484	27016	26232	25666	24882	24316	25950	24600	119	7600	500	18320	50	1	23738406	6065	23.14	3.58	12	0.05	1104.00	7141.00	43800	20230914	-41.67	24000	20240523	6.46	39500	-35.32	20240226	24000	6.46	20240523	43800	-41.67	20230914	24000	6.46	20240523	2.42	N	376300	500	118 억		426621	N	N	44	N	00	N
128	20240605	101103	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25500	50	2	0.20	294043700	11594	22.91	25500	25700	25100	33050	17850	25450	25361.71	1.80	0	-642	27016	26232	25666	24882	24316	25950	24600	119	7600	500	18320	50	1	23738406	6053	23.10	3.57	12	0.05	1104.00	7141.00	43800	20230914	-41.78	24000	20240523	6.25	39500	-35.44	20240226	24000	6.25	20240523	43800	-41.78	20230914	24000	6.25	20240523	2.42	N	376300	500	118 억		426621	N	N	44	N	00	N
129	20240605	091104	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25400	-50	5	-0.20	95787550	3765	7.44	25500	25700	25400	33050	17850	25450	25441.58	1.80	0	654	27016	26232	25666	24882	24316	25950	24600	119	7600	500	18320	50	1	23738406	6030	23.01	3.56	12	0.02	1104.00	7141.00	43800	20230914	-42.01	24000	20240523	5.83	39500	-35.70	20240226	24000	5.83	20240523	43800	-42.01	20230914	24000	5.83	20240523	2.42	N	376300	500	118 억		426621	N	N	44	N	00	N
130	20240604	161055	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25450	-600	5	-2.30	1303984550	50467	120.46	26150	26450	25100	33850	18250	26050	25838.50	1.77	0	2848	26516	26282	25866	25632	25216	26400	25750	119	7800	500	18750	50	1	23738406	6041	23.05	3.56	12	0.21	1104.00	7141.00	43800	20230914	-41.89	24000	20240523	6.04	39500	-35.57	20240226	24000	6.04	20240523	43800	-41.89	20230914	24000	6.04	20240523	2.43	N	376300	500	118 억		420873	N	N	44	N	00	N
131	20240604	151057	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25300	-750	5	-2.88	1254992100	48534	115.85	26150	26450	25100	33850	18250	26050	25858.00	1.77	0	3140	26516	26282	25866	25632	25216	26400	25750	119	7800	500	18750	50	1	23738406	6006	22.92	3.54	12	0.20	1104.00	7141.00	43800	20230914	-42.24	24000	20240523	5.42	39500	-35.95	20240226	24000	5.42	20240523	43800	-42.24	20230914	24000	5.42	20240523	2.43	N	376300	500	118 억		420873	N	N	26	N	00	N
132	20240604	141059	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25650	-400	5	-1.54	925953100	35595	84.96	26150	26450	25600	33850	18250	26050	26013.57	1.77	0	1098	26516	26282	25866	25632	25216	26400	25750	119	7800	500	18750	50	1	23738406	6089	23.23	3.59	12	0.15	1104.00	7141.00	43800	20230914	-41.44	24000	20240523	6.88	39500	-35.06	20240226	24000	6.88	20240523	43800	-41.44	20230914	24000	6.88	20240523	2.43	N	376300	500	118 억		420873	N	N	26	N	00	N
133	20240604	131056	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26050	0	3	0.00	748001350	28678	68.45	26150	26450	25700	33850	18250	26050	26082.76	1.77	0	1318	26516	26282	25866	25632	25216	26400	25750	119	7800	500	18750	50	1	23738406	6184	23.60	3.65	12	0.12	1104.00	7141.00	43800	20230914	-40.53	24000	20240523	8.54	39500	-34.05	20240226	24000	8.54	20240523	43800	-40.53	20230914	24000	8.54	20240523	2.43	N	376300	500	118 억		420873	N	N	26	N	00	N
134	20240604	121054	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26000	-50	5	-0.19	620311850	23762	56.72	26150	26450	25700	33850	18250	26050	26105.20	1.77	0	179	26516	26282	25866	25632	25216	26400	25750	119	7800	500	18750	50	1	23738406	6172	23.55	3.64	12	0.10	1104.00	7141.00	43800	20230914	-40.64	24000	20240523	8.33	39500	-34.18	20240226	24000	8.33	20240523	43800	-40.64	20230914	24000	8.33	20240523	2.43	N	376300	500	118 억		420873	N	N	26	N	00	N
135	20240604	111050	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25950	-100	5	-0.38	575250950	22026	52.57	26150	26450	25700	33850	18250	26050	26116.91	1.77	0	269	26516	26282	25866	25632	25216	26400	25750	119	7800	500	18750	50	1	23738406	6160	23.51	3.63	12	0.09	1104.00	7141.00	43800	20230914	-40.75	24000	20240523	8.12	39500	-34.30	20240226	24000	8.12	20240523	43800	-40.75	20230914	24000	8.12	20240523	2.43	N	376300	500	118 억		420873	N	N	26	N	00	N
136	20240604	101054	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26300	250	2	0.96	293615900	11256	26.87	26150	26300	25700	33850	18250	26050	26085.28	1.77	0	3353	26516	26282	25866	25632	25216	26400	25750	119	7800	500	18750	50	1	23738406	6243	23.82	3.68	12	0.05	1104.00	7141.00	43800	20230914	-39.95	24000	20240523	9.58	39500	-33.42	20240226	24000	9.58	20240523	43800	-39.95	20230914	24000	9.58	20240523	2.43	N	376300	500	118 억		420873	N	N	26	N	00	N
137	20240604	091053	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25750	-300	5	-1.15	52135550	2005	4.79	26150	26250	25700	33850	18250	26050	26002.77	1.77	0	51	26516	26282	25866	25632	25216	26400	25750	119	7800	500	18750	50	1	23738406	6113	23.32	3.61	12	0.01	1104.00	7141.00	43800	20230914	-41.21	24000	20240523	7.29	39500	-34.81	20240226	24000	7.29	20240523	43800	-41.21	20230914	24000	7.29	20240523	2.43	N	376300	500	118 억		420873	N	N	26	N	00	N
138	20240603	161041	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26050	400	2	1.56	1076457200	41675	92.04	25450	26100	25450	33300	18000	25650	25829.40	1.79	0	-2958	26250	25950	25350	25050	24450	26100	25200	119	7650	500	18460	50	1	23738406	6184	23.60	3.65	12	0.18	1104.00	7141.00	44250	20230525	-41.13	24000	20240523	8.54	39500	-34.05	20240226	24000	8.54	20240523	43800	-40.53	20230914	24000	8.54	20240523	2.45	N	376300	500	118 억		425559	N	N	26	N	00	N
139	20240603	151041	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26000	350	2	1.36	1009938050	39117	86.39	25450	26100	25450	33300	18000	25650	25818.40	1.79	0	-2234	26250	25950	25350	25050	24450	26100	25200	119	7650	500	18460	50	1	23738406	6172	23.55	3.64	12	0.16	1104.00	7141.00	44250	20230525	-41.24	24000	20240523	8.33	39500	-34.18	20240226	24000	8.33	20240523	43800	-40.64	20230914	24000	8.33	20240523	2.45	N	376300	500	118 억		425559	N	N	184	N	00	N
140	20240603	141041	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25800	150	2	0.58	771734300	29925	66.09	25450	26050	25450	33300	18000	25650	25788.95	1.79	0	-1471	26250	25950	25350	25050	24450	26100	25200	119	7650	500	18460	50	1	23738406	6125	23.37	3.61	12	0.13	1104.00	7141.00	44250	20230525	-41.69	24000	20240523	7.50	39500	-34.68	20240226	24000	7.50	20240523	43800	-41.10	20230914	24000	7.50	20240523	2.45	N	376300	500	118 억		425559	N	N	184	N	00	N
141	20240603	131041	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25650	0	3	0.00	677024100	26240	57.95	25450	26050	25450	33300	18000	25650	25801.23	1.79	0	-1730	26250	25950	25350	25050	24450	26100	25200	119	7650	500	18460	50	1	23738406	6089	23.23	3.59	12	0.11	1104.00	7141.00	44250	20230525	-42.03	24000	20240523	6.88	39500	-35.06	20240226	24000	6.88	20240523	43800	-41.44	20230914	24000	6.88	20240523	2.45	N	376300	500	118 억		425559	N	N	184	N	00	N
142	20240603	121040	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25800	150	2	0.58	594114400	23019	50.84	25450	26050	25450	33300	18000	25650	25809.75	1.79	0	-350	26250	25950	25350	25050	24450	26100	25200	119	7650	500	18460	50	1	23738406	6125	23.37	3.61	12	0.10	1104.00	7141.00	44250	20230525	-41.69	24000	20240523	7.50	39500	-34.68	20240226	24000	7.50	20240523	43800	-41.10	20230914	24000	7.50	20240523	2.45	N	376300	500	118 억		425559	N	N	184	N	00	N
143	20240603	111035	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25750	100	2	0.39	565322600	21904	48.38	25450	26050	25450	33300	18000	25650	25809.11	1.79	0	-419	26250	25950	25350	25050	24450	26100	25200	119	7650	500	18460	50	1	23738406	6113	23.32	3.61	12	0.09	1104.00	7141.00	44250	20230525	-41.81	24000	20240523	7.29	39500	-34.81	20240226	24000	7.29	20240523	43800	-41.21	20230914	24000	7.29	20240523	2.45	N	376300	500	118 억		425559	N	N	184	N	00	N
144	20240603	101029	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25800	150	2	0.58	361570000	14008	30.94	25450	26050	25450	33300	18000	25650	25811.69	1.79	0	-684	26250	25950	25350	25050	24450	26100	25200	119	7650	500	18460	50	1	23738406	6125	23.37	3.61	12	0.06	1104.00	7141.00	44250	20230525	-41.69	24000	20240523	7.50	39500	-34.68	20240226	24000	7.50	20240523	43800	-41.10	20230914	24000	7.50	20240523	2.45	N	376300	500	118 억		425559	N	N	184	N	00	N
145	20240603	091029	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25950	300	2	1.17	105186400	4082	9.02	25450	25950	25450	33300	18000	25650	25768.38	1.79	0	-50	26250	25950	25350	25050	24450	26100	25200	119	7650	500	18460	50	1	23738406	6160	23.51	3.63	12	0.02	1104.00	7141.00	44250	20230525	-41.36	24000	20240523	8.12	39500	-34.30	20240226	24000	8.12	20240523	43800	-40.75	20230914	24000	8.12	20240523	2.45	N	376300	500	118 억		425559	N	N	184	N	00	N