KissMeData/060250/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	160604	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9300	100	2	1.09	791419290	85162	56.26	9170	9350	9170	11960	6440	9200	9293.05	15.87	0	2993	9306	9252	9176	9122	9046	9280	9150	201	2760	500	6800	10	1	40160611	3735	10.58	1.41	12	0.21	879.00	6578.00	15600	20240220	-40.38	7880	20231020	18.02	15600	-40.38	20240220	9100	2.20	20240627	15600	-40.38	20240220	7880	18.02	20231020	4.07	N	060250	500	200 억		6375407	N	N	388	N	00	N
3	20240628	150615	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9300	100	2	1.09	698621080	75182	49.67	9170	9350	9170	11960	6440	9200	9292.40	15.87	0	2581	9306	9252	9176	9122	9046	9280	9150	201	2760	500	6800	10	1	40160611	3735	10.58	1.41	12	0.19	879.00	6578.00	15600	20240220	-40.38	7880	20231020	18.02	15600	-40.38	20240220	9100	2.20	20240627	15600	-40.38	20240220	7880	18.02	20231020	4.07	N	060250	500	200 억		6375407	N	N	230	N	00	N
4	20240628	140615	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9310	110	2	1.20	551079720	59295	39.17	9170	9350	9170	11960	6440	9200	9293.86	15.87	0	4827	9306	9252	9176	9122	9046	9280	9150	201	2760	500	6800	10	1	40160611	3739	10.59	1.42	12	0.15	879.00	6578.00	15600	20240220	-40.32	7880	20231020	18.15	15600	-40.32	20240220	9100	2.31	20240627	15600	-40.32	20240220	7880	18.15	20231020	4.07	N	060250	500	200 억		6375407	N	N	230	N	00	N
5	20240628	130614	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9310	110	2	1.20	480960760	51767	34.20	9170	9350	9170	11960	6440	9200	9290.88	15.87	0	4727	9306	9252	9176	9122	9046	9280	9150	201	2760	500	6800	10	1	40160611	3739	10.59	1.42	12	0.13	879.00	6578.00	15600	20240220	-40.32	7880	20231020	18.15	15600	-40.32	20240220	9100	2.31	20240627	15600	-40.32	20240220	7880	18.15	20231020	4.07	N	060250	500	200 억		6375407	N	N	230	N	00	N
6	20240628	120614	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9300	100	2	1.09	439819840	47348	31.28	9170	9350	9170	11960	6440	9200	9289.09	15.87	0	3748	9306	9252	9176	9122	9046	9280	9150	201	2760	500	6800	10	1	40160611	3735	10.58	1.41	12	0.12	879.00	6578.00	15600	20240220	-40.38	7880	20231020	18.02	15600	-40.38	20240220	9100	2.20	20240627	15600	-40.38	20240220	7880	18.02	20231020	4.07	N	060250	500	200 억		6375407	N	N	230	N	00	N
7	20240628	110604	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9320	120	2	1.30	362192220	39006	25.77	9170	9350	9170	11960	6440	9200	9285.55	15.87	0	3704	9306	9252	9176	9122	9046	9280	9150	201	2760	500	6800	10	1	40160611	3743	10.60	1.42	12	0.10	879.00	6578.00	15600	20240220	-40.26	7880	20231020	18.27	15600	-40.26	20240220	9100	2.42	20240627	15600	-40.26	20240220	7880	18.27	20231020	4.07	N	060250	500	200 억		6375407	N	N	230	N	00	N
8	20240628	100602	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9290	90	2	0.98	244265550	26339	17.40	9170	9340	9170	11960	6440	9200	9273.91	15.87	0	1340	9306	9252	9176	9122	9046	9280	9150	201	2760	500	6800	10	1	40160611	3731	10.57	1.41	12	0.07	879.00	6578.00	15600	20240220	-40.45	7880	20231020	17.89	15600	-40.45	20240220	9100	2.09	20240627	15600	-40.45	20240220	7880	17.89	20231020	4.07	N	060250	500	200 억		6375407	N	N	230	N	00	N
9	20240628	090603	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9240	40	2	0.43	53566230	5831	3.85	9170	9250	9170	11960	6440	9200	9186.46	15.87	0	3337	9306	9252	9176	9122	9046	9280	9150	201	2760	500	6800	10	1	40160611	3711	10.51	1.40	12	0.01	879.00	6578.00	15600	20240220	-40.77	7880	20231020	17.26	15600	-40.77	20240220	9100	1.54	20240627	15600	-40.77	20240220	7880	17.26	20231020	4.07	N	060250	500	200 억		6375407	N	N	230	N	00	N
10	20240627	160558	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9200	20	2	0.22	1380565260	150830	61.18	9180	9230	9100	11930	6430	9180	9153.02	15.75	0	46358	9626	9402	9286	9062	8946	9345	9005	201	2750	500	6790	10	1	40160611	3695	10.47	1.40	12	0.38	879.00	6578.00	15600	20240220	-41.03	7880	20231020	16.75	15600	-41.03	20240220	9100	1.10	20240627	15600	-41.03	20240220	7880	16.75	20231020	4.11	N	060250	500	200 억		6324016	N	N	230	N	00	N
11	20240627	150604	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9150	-30	5	-0.33	1243680660	135941	55.14	9180	9230	9100	11930	6430	9180	9148.68	15.75	0	47574	9626	9402	9286	9062	8946	9345	9005	201	2750	500	6790	10	1	40160611	3675	10.41	1.39	12	0.34	879.00	6578.00	15600	20240220	-41.35	7880	20231020	16.12	15600	-41.35	20240220	9100	0.55	20240627	15600	-41.35	20240220	7880	16.12	20231020	4.11	N	060250	500	200 억		6324016	N	N	115	N	00	N
12	20240627	140601	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9200	20	2	0.22	923764890	101019	40.97	9180	9230	9100	11930	6430	9180	9144.47	15.75	0	29790	9626	9402	9286	9062	8946	9345	9005	201	2750	500	6790	10	1	40160611	3695	10.47	1.40	12	0.25	879.00	6578.00	15600	20240220	-41.03	7880	20231020	16.75	15600	-41.03	20240220	9100	1.10	20240627	15600	-41.03	20240220	7880	16.75	20231020	4.11	N	060250	500	200 억		6324016	N	N	115	N	00	N
13	20240627	130601	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9130	-50	5	-0.54	789501770	86404	35.05	9180	9230	9100	11930	6430	9180	9137.33	15.75	0	23877	9626	9402	9286	9062	8946	9345	9005	201	2750	500	6790	10	1	40160611	3667	10.39	1.39	12	0.22	879.00	6578.00	15600	20240220	-41.47	7880	20231020	15.86	15600	-41.47	20240220	9100	0.33	20240627	15600	-41.47	20240220	7880	15.86	20231020	4.11	N	060250	500	200 억		6324016	N	N	115	N	00	N
14	20240627	120604	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9130	-50	5	-0.54	632100430	69184	28.06	9180	9230	9100	11930	6430	9180	9136.51	15.75	0	13732	9626	9402	9286	9062	8946	9345	9005	201	2750	500	6790	10	1	40160611	3667	10.39	1.39	12	0.17	879.00	6578.00	15600	20240220	-41.47	7880	20231020	15.86	15600	-41.47	20240220	9100	0.33	20240627	15600	-41.47	20240220	7880	15.86	20231020	4.11	N	060250	500	200 억		6324016	N	N	115	N	00	N
15	20240627	110602	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9140	-40	5	-0.44	535126240	58573	23.76	9180	9230	9100	11930	6430	9180	9136.05	15.75	0	11075	9626	9402	9286	9062	8946	9345	9005	201	2750	500	6790	10	1	40160611	3671	10.40	1.39	12	0.15	879.00	6578.00	15600	20240220	-41.41	7880	20231020	15.99	15600	-41.41	20240220	9100	0.44	20240627	15600	-41.41	20240220	7880	15.99	20231020	4.11	N	060250	500	200 억		6324016	N	N	115	N	00	N
16	20240627	100602	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9140	-40	5	-0.44	399241540	43697	17.72	9180	9230	9100	11930	6430	9180	9136.58	15.75	0	8457	9626	9402	9286	9062	8946	9345	9005	201	2750	500	6790	10	1	40160611	3671	10.40	1.39	12	0.11	879.00	6578.00	15600	20240220	-41.41	7880	20231020	15.99	15600	-41.41	20240220	9100	0.44	20240627	15600	-41.41	20240220	7880	15.99	20231020	4.11	N	060250	500	200 억		6324016	N	N	115	N	00	N
17	20240627	090601	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9150	-30	5	-0.33	53264880	5821	2.36	9180	9230	9120	11930	6430	9180	9150.44	15.75	0	-2507	9626	9402	9286	9062	8946	9345	9005	201	2750	500	6790	10	1	40160611	3675	10.41	1.39	12	0.01	879.00	6578.00	15600	20240220	-41.35	7880	20231020	16.12	15600	-41.35	20240220	9120	0.33	20240627	15600	-41.35	20240220	7880	16.12	20231020	4.11	N	060250	500	200 억		6324016	N	N	115	N	00	N
18	20240626	160600	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9180	-330	5	-3.47	2248298640	242520	172.52	9500	9510	9170	12360	6660	9510	9270.71	15.70	0	9025	9690	9600	9440	9350	9190	9645	9395	201	2850	500	7030	10	1	40160611	3687	10.44	1.40	12	0.60	879.00	6578.00	15600	20240220	-41.15	7880	20231020	16.50	15600	-41.15	20240220	9170	0.11	20240626	15600	-41.15	20240220	7880	16.50	20231020	4.14	N	060250	500	200 억		6305856	N	N	115	N	00	N
19	20240626	150602	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9180	-330	5	-3.47	2097902940	226134	160.87	9500	9510	9170	12360	6660	9510	9277.26	15.70	0	8345	9690	9600	9440	9350	9190	9645	9395	201	2850	500	7030	10	1	40160611	3687	10.44	1.40	12	0.56	879.00	6578.00	15600	20240220	-41.15	7880	20231020	16.50	15600	-41.15	20240220	9170	0.11	20240626	15600	-41.15	20240220	7880	16.50	20231020	4.14	N	060250	500	200 억		6305856	N	N	6	N	00	N
20	20240626	140601	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9250	-260	5	-2.73	1370265200	147028	104.59	9500	9510	9210	12360	6660	9510	9319.76	15.70	0	-15423	9690	9600	9440	9350	9190	9645	9395	201	2850	500	7030	10	1	40160611	3715	10.52	1.41	12	0.37	879.00	6578.00	15600	20240220	-40.71	7880	20231020	17.39	15600	-40.71	20240220	9210	0.43	20240626	15600	-40.71	20240220	7880	17.39	20231020	4.14	N	060250	500	200 억		6305856	N	N	6	N	00	N
21	20240626	130602	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9310	-200	5	-2.10	793930230	84844	60.36	9500	9510	9290	12360	6660	9510	9357.53	15.70	0	-26123	9690	9600	9440	9350	9190	9645	9395	201	2850	500	7030	10	1	40160611	3739	10.59	1.42	12	0.21	879.00	6578.00	15600	20240220	-40.32	7880	20231020	18.15	15600	-40.32	20240220	9270	0.43	20240624	15600	-40.32	20240220	7880	18.15	20231020	4.14	N	060250	500	200 억		6305856	N	N	6	N	00	N
22	20240626	120601	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9310	-200	5	-2.10	633478650	67596	48.09	9500	9510	9300	12360	6660	9510	9371.54	15.70	0	-21374	9690	9600	9440	9350	9190	9645	9395	201	2850	500	7030	10	1	40160611	3739	10.59	1.42	12	0.17	879.00	6578.00	15600	20240220	-40.32	7880	20231020	18.15	15600	-40.32	20240220	9270	0.43	20240624	15600	-40.32	20240220	7880	18.15	20231020	4.14	N	060250	500	200 억		6305856	N	N	6	N	00	N
23	20240626	110601	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9320	-190	5	-2.00	503038920	53612	38.14	9500	9510	9310	12360	6660	9510	9382.95	15.70	0	-16038	9690	9600	9440	9350	9190	9645	9395	201	2850	500	7030	10	1	40160611	3743	10.60	1.42	12	0.13	879.00	6578.00	15600	20240220	-40.26	7880	20231020	18.27	15600	-40.26	20240220	9270	0.54	20240624	15600	-40.26	20240220	7880	18.27	20231020	4.14	N	060250	500	200 억		6305856	N	N	6	N	00	N
24	20240626	100600	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9400	-110	5	-1.16	230162050	24437	17.38	9500	9510	9380	12360	6660	9510	9418.59	15.70	0	-3426	9690	9600	9440	9350	9190	9645	9395	201	2850	500	7030	10	1	40160611	3775	10.69	1.43	12	0.06	879.00	6578.00	15600	20240220	-39.74	7880	20231020	19.29	15600	-39.74	20240220	9270	1.40	20240624	15600	-39.74	20240220	7880	19.29	20231020	4.14	N	060250	500	200 억		6305856	N	N	6	N	00	N
25	20240626	090601	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9490	-20	5	-0.21	15840130	1668	1.19	9500	9510	9470	12360	6660	9510	9496.48	15.70	0	-330	9690	9600	9440	9350	9190	9645	9395	201	2850	500	7030	10	1	40160611	3811	10.80	1.44	12	0.00	879.00	6578.00	15600	20240220	-39.17	7880	20231020	20.43	15600	-39.17	20240220	9270	2.37	20240624	15600	-39.17	20240220	7880	20.43	20231020	4.14	N	060250	500	200 억		6305856	N	N	6	N	00	N
26	20240625	160600	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9510	240	2	2.59	1312311440	139517	57.78	9290	9530	9280	12050	6490	9270	9406.05	15.55	0	19243	9696	9482	9376	9162	9056	9430	9110	201	2780	500	6850	10	1	40160611	3819	10.82	1.45	12	0.35	879.00	6578.00	15600	20240220	-39.04	7880	20231020	20.69	15600	-39.04	20240220	9270	2.59	20240624	15600	-39.04	20240220	7880	20.69	20231020	4.13	N	060250	500	200 억		6244663	N	N	6	N	00	N
27	20240625	150600	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9500	230	2	2.48	1244511450	132389	54.83	9290	9530	9280	12050	6490	9270	9400.41	15.55	0	20600	9696	9482	9376	9162	9056	9430	9110	201	2780	500	6850	10	1	40160611	3815	10.81	1.44	12	0.33	879.00	6578.00	15600	20240220	-39.10	7880	20231020	20.56	15600	-39.10	20240220	9270	2.48	20240624	15600	-39.10	20240220	7880	20.56	20231020	4.13	N	060250	500	200 억		6244663	N	N	230	N	00	N
28	20240625	140559	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9470	200	2	2.16	1090602150	116184	48.12	9290	9520	9280	12050	6490	9270	9386.85	15.55	0	22477	9696	9482	9376	9162	9056	9430	9110	201	2780	500	6850	10	1	40160611	3803	10.77	1.44	12	0.29	879.00	6578.00	15600	20240220	-39.29	7880	20231020	20.18	15600	-39.29	20240220	9270	2.16	20240624	15600	-39.29	20240220	7880	20.18	20231020	4.13	N	060250	500	200 억		6244663	N	N	230	N	00	N
29	20240625	130601	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9450	180	2	1.94	925055230	98720	40.89	9290	9470	9280	12050	6490	9270	9370.49	15.55	0	17858	9696	9482	9376	9162	9056	9430	9110	201	2780	500	6850	10	1	40160611	3795	10.75	1.44	12	0.25	879.00	6578.00	15600	20240220	-39.42	7880	20231020	19.92	15600	-39.42	20240220	9270	1.94	20240624	15600	-39.42	20240220	7880	19.92	20231020	4.13	N	060250	500	200 억		6244663	N	N	230	N	00	N
30	20240625	120603	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9400	130	2	1.40	637971740	68241	28.26	9290	9460	9280	12050	6490	9270	9348.80	15.55	0	3606	9696	9482	9376	9162	9056	9430	9110	201	2780	500	6850	10	1	40160611	3775	10.69	1.43	12	0.17	879.00	6578.00	15600	20240220	-39.74	7880	20231020	19.29	15600	-39.74	20240220	9270	1.40	20240624	15600	-39.74	20240220	7880	19.29	20231020	4.13	N	060250	500	200 억		6244663	N	N	230	N	00	N
31	20240625	110603	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9320	50	2	0.54	417115390	44593	18.47	9290	9460	9280	12050	6490	9270	9353.83	15.55	0	-3694	9696	9482	9376	9162	9056	9430	9110	201	2780	500	6850	10	1	40160611	3743	10.60	1.42	12	0.11	879.00	6578.00	15600	20240220	-40.26	7880	20231020	18.27	15600	-40.26	20240220	9270	0.54	20240624	15600	-40.26	20240220	7880	18.27	20231020	4.13	N	060250	500	200 억		6244663	N	N	230	N	00	N
32	20240625	100600	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9360	90	2	0.97	300969570	32137	13.31	9290	9460	9280	12050	6490	9270	9365.20	15.55	0	-2231	9696	9482	9376	9162	9056	9430	9110	201	2780	500	6850	10	1	40160611	3759	10.65	1.42	12	0.08	879.00	6578.00	15600	20240220	-40.00	7880	20231020	18.78	15600	-40.00	20240220	9270	0.97	20240624	15600	-40.00	20240220	7880	18.78	20231020	4.13	N	060250	500	200 억		6244663	N	N	230	N	00	N
33	20240625	090600	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9360	90	2	0.97	44418530	4764	1.97	9290	9360	9280	12050	6490	9270	9323.79	15.55	0	2542	9696	9482	9376	9162	9056	9430	9110	201	2780	500	6850	10	1	40160611	3759	10.65	1.42	12	0.01	879.00	6578.00	15600	20240220	-40.00	7880	20231020	18.78	15600	-40.00	20240220	9270	0.97	20240624	15600	-40.00	20240220	7880	18.78	20231020	4.13	N	060250	500	200 억		6244663	N	N	230	N	00	N
34	20240624	160557	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9270	-220	5	-2.32	2212144120	236869	190.19	9440	9590	9270	12330	6650	9490	9339.27	15.40	0	51125	9670	9580	9500	9410	9330	9540	9370	201	2840	500	7020	10	1	40160611	3723	10.55	1.41	12	0.59	879.00	6578.00	15600	20240220	-40.58	7880	20231020	17.64	15600	-40.58	20240220	9270	0.00	20240624	15600	-40.58	20240220	7880	17.64	20231020	4.10	N	060250	500	200 억		6183824	N	N	230	N	00	N
35	20240624	150559	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9310	-180	5	-1.90	2040829140	218411	175.37	9440	9590	9270	12330	6650	9490	9343.99	15.40	0	48936	9670	9580	9500	9410	9330	9540	9370	201	2840	500	7020	10	1	40160611	3739	10.59	1.42	12	0.54	879.00	6578.00	15600	20240220	-40.32	7880	20231020	18.15	15600	-40.32	20240220	9270	0.43	20240624	15600	-40.32	20240220	7880	18.15	20231020	4.10	N	060250	500	200 억		6183824	N	N	510	N	00	N
36	20240624	140559	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9320	-170	5	-1.79	1903802380	203683	163.54	9440	9590	9270	12330	6650	9490	9346.89	15.40	0	45838	9670	9580	9500	9410	9330	9540	9370	201	2840	500	7020	10	1	40160611	3743	10.60	1.42	12	0.51	879.00	6578.00	15600	20240220	-40.26	7880	20231020	18.27	15600	-40.26	20240220	9270	0.54	20240624	15600	-40.26	20240220	7880	18.27	20231020	4.10	N	060250	500	200 억		6183824	N	N	510	N	00	N
37	20240624	130557	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9320	-170	5	-1.79	1831268750	195890	157.29	9440	9590	9270	12330	6650	9490	9348.45	15.40	0	45314	9670	9580	9500	9410	9330	9540	9370	201	2840	500	7020	10	1	40160611	3743	10.60	1.42	12	0.49	879.00	6578.00	15600	20240220	-40.26	7880	20231020	18.27	15600	-40.26	20240220	9270	0.54	20240624	15600	-40.26	20240220	7880	18.27	20231020	4.10	N	060250	500	200 억		6183824	N	N	510	N	00	N
38	20240624	120559	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9330	-160	5	-1.69	1618284370	173024	138.93	9440	9590	9270	12330	6650	9490	9352.95	15.40	0	37709	9670	9580	9500	9410	9330	9540	9370	201	2840	500	7020	10	1	40160611	3747	10.61	1.42	12	0.43	879.00	6578.00	15600	20240220	-40.19	7880	20231020	18.40	15600	-40.19	20240220	9270	0.65	20240624	15600	-40.19	20240220	7880	18.40	20231020	4.10	N	060250	500	200 억		6183824	N	N	510	N	00	N
39	20240624	110601	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9310	-180	5	-1.90	1413935260	151074	121.30	9440	9590	9270	12330	6650	9490	9359.22	15.40	0	32573	9670	9580	9500	9410	9330	9540	9370	201	2840	500	7020	10	1	40160611	3739	10.59	1.42	12	0.38	879.00	6578.00	15600	20240220	-40.32	7880	20231020	18.15	15600	-40.32	20240220	9270	0.43	20240624	15600	-40.32	20240220	7880	18.15	20231020	4.10	N	060250	500	200 억		6183824	N	N	510	N	00	N
40	20240624	100558	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9400	-90	5	-0.95	896253130	95523	76.70	9440	9590	9310	12330	6650	9490	9382.59	15.40	0	11489	9670	9580	9500	9410	9330	9540	9370	201	2840	500	7020	10	1	40160611	3775	10.69	1.43	12	0.24	879.00	6578.00	15600	20240220	-39.74	7880	20231020	19.29	15600	-39.74	20240220	9310	0.97	20240624	15600	-39.74	20240220	7880	19.29	20231020	4.10	N	060250	500	200 억		6183824	N	N	510	N	00	N
41	20240624	090558	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9420	-70	5	-0.74	222395920	23567	18.92	9440	9590	9410	12330	6650	9490	9436.75	15.40	0	2544	9670	9580	9500	9410	9330	9540	9370	201	2840	500	7020	10	1	40160611	3783	10.72	1.43	12	0.06	879.00	6578.00	15600	20240220	-39.62	7880	20231020	19.54	15600	-39.62	20240220	9410	0.11	20240624	15600	-39.62	20240220	7880	19.54	20231020	4.10	N	060250	500	200 억		6183824	N	N	510	N	00	N
42	20240621	160539	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9490	-60	5	-0.63	1174180280	123929	92.34	9540	9590	9420	12410	6690	9550	9474.57	15.38	0	3733	9776	9662	9596	9482	9416	9630	9450	201	2860	500	7060	10	1	40160611	3811	10.80	1.44	12	0.31	879.00	6578.00	15600	20240220	-39.17	7880	20231020	20.43	15600	-39.17	20240220	9420	0.74	20240621	15600	-39.17	20240220	7880	20.43	20231020	4.14	N	060250	500	200 억		6177395	N	N	510	N	00	N
43	20240621	150539	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9470	-80	5	-0.84	1020792080	107728	80.27	9540	9590	9420	12410	6690	9550	9475.64	15.38	0	3310	9776	9662	9596	9482	9416	9630	9450	201	2860	500	7060	10	1	40160611	3803	10.77	1.44	12	0.27	879.00	6578.00	15600	20240220	-39.29	7880	20231020	20.18	15600	-39.29	20240220	9420	0.53	20240621	15600	-39.29	20240220	7880	20.18	20231020	4.14	N	060250	500	200 억		6177395	N	N	476	N	00	N
44	20240621	140539	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9460	-90	5	-0.94	874885870	92306	68.78	9540	9590	9420	12410	6690	9550	9478.10	15.38	0	778	9776	9662	9596	9482	9416	9630	9450	201	2860	500	7060	10	1	40160611	3799	10.76	1.44	12	0.23	879.00	6578.00	15600	20240220	-39.36	7880	20231020	20.05	15600	-39.36	20240220	9420	0.42	20240621	15600	-39.36	20240220	7880	20.05	20231020	4.14	N	060250	500	200 억		6177395	N	N	476	N	00	N
45	20240621	130541	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9460	-90	5	-0.94	761446550	80296	59.83	9540	9590	9420	12410	6690	9550	9482.99	15.38	0	7	9776	9662	9596	9482	9416	9630	9450	201	2860	500	7060	10	1	40160611	3799	10.76	1.44	12	0.20	879.00	6578.00	15600	20240220	-39.36	7880	20231020	20.05	15600	-39.36	20240220	9420	0.42	20240621	15600	-39.36	20240220	7880	20.05	20231020	4.14	N	060250	500	200 억		6177395	N	N	476	N	00	N
46	20240621	120543	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9470	-80	5	-0.84	672629670	70907	52.84	9540	9590	9420	12410	6690	9550	9486.08	15.38	0	-1441	9776	9662	9596	9482	9416	9630	9450	201	2860	500	7060	10	1	40160611	3803	10.77	1.44	12	0.18	879.00	6578.00	15600	20240220	-39.29	7880	20231020	20.18	15600	-39.29	20240220	9420	0.53	20240621	15600	-39.29	20240220	7880	20.18	20231020	4.14	N	060250	500	200 억		6177395	N	N	476	N	00	N
47	20240621	110541	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9480	-70	5	-0.73	573074390	60402	45.01	9540	9590	9420	12410	6690	9550	9487.67	15.38	0	-2203	9776	9662	9596	9482	9416	9630	9450	201	2860	500	7060	10	1	40160611	3807	10.78	1.44	12	0.15	879.00	6578.00	15600	20240220	-39.23	7880	20231020	20.30	15600	-39.23	20240220	9420	0.64	20240621	15600	-39.23	20240220	7880	20.30	20231020	4.14	N	060250	500	200 억		6177395	N	N	476	N	00	N
48	20240621	100539	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9500	-50	5	-0.52	459963120	48494	36.13	9540	9590	9420	12410	6690	9550	9484.95	15.38	0	-6086	9776	9662	9596	9482	9416	9630	9450	201	2860	500	7060	10	1	40160611	3815	10.81	1.44	12	0.12	879.00	6578.00	15600	20240220	-39.10	7880	20231020	20.56	15600	-39.10	20240220	9420	0.85	20240621	15600	-39.10	20240220	7880	20.56	20231020	4.14	N	060250	500	200 억		6177395	N	N	476	N	00	N
49	20240621	090542	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9550	0	3	0.00	55498420	5821	4.34	9540	9580	9520	12410	6690	9550	9534.17	15.38	0	-2207	9776	9662	9596	9482	9416	9630	9450	201	2860	500	7060	10	1	40160611	3835	10.86	1.45	12	0.01	879.00	6578.00	15600	20240220	-38.78	7880	20231020	21.19	15600	-38.78	20240220	9520	0.32	20240621	15600	-38.78	20240220	7880	21.19	20231020	4.14	N	060250	500	200 억		6177395	N	N	476	N	00	N
50	20240620	160537	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9550	-120	5	-1.24	1283480260	133822	89.56	9620	9710	9530	12570	6770	9670	9590.95	15.38	0	4839	9863	9766	9683	9586	9503	9725	9545	201	2900	500	7150	10	1	40160611	3835	10.86	1.45	12	0.33	879.00	6578.00	15600	20240220	-38.78	7880	20231020	21.19	15600	-38.78	20240220	9530	0.21	20240620	15600	-38.78	20240220	7880	21.19	20231020	4.14	N	060250	500	200 억		6178305	N	N	476	N	00	N
51	20240620	150539	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9600	-70	5	-0.72	1208647510	125998	84.33	9620	9710	9530	12570	6770	9670	9592.59	15.38	0	4716	9863	9766	9683	9586	9503	9725	9545	201	2900	500	7150	10	1	40160611	3855	10.92	1.46	12	0.31	879.00	6578.00	15600	20240220	-38.46	7880	20231020	21.83	15600	-38.46	20240220	9530	0.73	20240620	15600	-38.46	20240220	7880	21.83	20231020	4.14	N	060250	500	200 억		6178305	N	N	126	N	00	N
52	20240620	140538	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9560	-110	5	-1.14	929561940	96926	64.87	9620	9710	9530	12570	6770	9670	9590.43	15.38	0	-13597	9863	9766	9683	9586	9503	9725	9545	201	2900	500	7150	10	1	40160611	3839	10.88	1.45	12	0.24	879.00	6578.00	15600	20240220	-38.72	7880	20231020	21.32	15600	-38.72	20240220	9530	0.31	20240620	15600	-38.72	20240220	7880	21.32	20231020	4.14	N	060250	500	200 억		6178305	N	N	126	N	00	N
53	20240620	130539	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9580	-90	5	-0.93	845095680	88099	58.96	9620	9710	9530	12570	6770	9670	9592.57	15.38	0	-12932	9863	9766	9683	9586	9503	9725	9545	201	2900	500	7150	10	1	40160611	3847	10.90	1.46	12	0.22	879.00	6578.00	15600	20240220	-38.59	7880	20231020	21.57	15600	-38.59	20240220	9530	0.52	20240620	15600	-38.59	20240220	7880	21.57	20231020	4.14	N	060250	500	200 억		6178305	N	N	126	N	00	N
54	20240620	120538	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9570	-100	5	-1.03	708931700	73840	49.42	9620	9710	9550	12570	6770	9670	9600.92	15.38	0	-12356	9863	9766	9683	9586	9503	9725	9545	201	2900	500	7150	10	1	40160611	3843	10.89	1.45	12	0.18	879.00	6578.00	15600	20240220	-38.65	7880	20231020	21.45	15600	-38.65	20240220	9550	0.21	20240620	15600	-38.65	20240220	7880	21.45	20231020	4.14	N	060250	500	200 억		6178305	N	N	126	N	00	N
55	20240620	110540	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9590	-80	5	-0.83	527502790	54875	36.73	9620	9710	9560	12570	6770	9670	9612.81	15.38	0	-7611	9863	9766	9683	9586	9503	9725	9545	201	2900	500	7150	10	1	40160611	3851	10.91	1.46	12	0.14	879.00	6578.00	15600	20240220	-38.53	7880	20231020	21.70	15600	-38.53	20240220	9560	0.31	20240620	15600	-38.53	20240220	7880	21.70	20231020	4.14	N	060250	500	200 억		6178305	N	N	126	N	00	N
56	20240620	100540	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9630	-40	5	-0.41	218289610	22655	15.16	9620	9710	9610	12570	6770	9670	9635.38	15.38	0	-2312	9863	9766	9683	9586	9503	9725	9545	201	2900	500	7150	10	1	40160611	3867	10.96	1.46	12	0.06	879.00	6578.00	15600	20240220	-38.27	7880	20231020	22.21	15600	-38.27	20240220	9570	0.63	20240103	15600	-38.27	20240220	7880	22.21	20231020	4.14	N	060250	500	200 억		6178305	N	N	126	N	00	N
57	20240620	090545	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9690	20	2	0.21	35498450	3687	2.47	9620	9710	9620	12570	6770	9670	9628.00	15.38	0	2372	9863	9766	9683	9586	9503	9725	9545	201	2900	500	7150	10	1	40160611	3892	11.02	1.47	12	0.01	879.00	6578.00	15600	20240220	-37.88	7880	20231020	22.97	15600	-37.88	20240220	9570	1.25	20240103	15600	-37.88	20240220	7880	22.97	20231020	4.14	N	060250	500	200 억		6178305	N	N	126	N	00	N
58	20240619	160537	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9670	20	2	0.21	1438534400	148762	90.92	9700	9780	9600	12540	6760	9650	9670.04	15.25	0	10737	9930	9790	9710	9570	9490	9750	9530	201	2890	500	7140	10	1	40160611	3884	11.00	1.47	12	0.37	879.00	6578.00	15600	20240220	-38.01	7880	20231020	22.72	15600	-38.01	20240220	9570	1.04	20240103	15600	-38.01	20240220	7880	22.72	20231020	4.10	N	060250	500	200 억		6125134	N	N	126	N	00	N
59	20240619	150534	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9640	-10	5	-0.10	1242591150	128435	78.50	9700	9780	9600	12540	6760	9650	9674.86	15.25	0	8619	9930	9790	9710	9570	9490	9750	9530	201	2890	500	7140	10	1	40160611	3871	10.97	1.47	12	0.32	879.00	6578.00	15600	20240220	-38.21	7880	20231020	22.34	15600	-38.21	20240220	9570	0.73	20240103	15600	-38.21	20240220	7880	22.34	20231020	4.10	N	060250	500	200 억		6125134	N	N	0	N	00	N
60	20240619	140540	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9660	10	2	0.10	854030760	88116	53.85	9700	9780	9650	12540	6760	9650	9692.12	15.25	0	453	9930	9790	9710	9570	9490	9750	9530	201	2890	500	7140	10	1	40160611	3880	10.99	1.47	12	0.22	879.00	6578.00	15600	20240220	-38.08	7880	20231020	22.59	15600	-38.08	20240220	9570	0.94	20240103	15600	-38.08	20240220	7880	22.59	20231020	4.10	N	060250	500	200 억		6125134	N	N	0	N	00	N
61	20240619	130536	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9690	40	2	0.41	732268250	75543	46.17	9700	9780	9650	12540	6760	9650	9693.40	15.25	0	3577	9930	9790	9710	9570	9490	9750	9530	201	2890	500	7140	10	1	40160611	3892	11.02	1.47	12	0.19	879.00	6578.00	15600	20240220	-37.88	7880	20231020	22.97	15600	-37.88	20240220	9570	1.25	20240103	15600	-37.88	20240220	7880	22.97	20231020	4.10	N	060250	500	200 억		6125134	N	N	0	N	00	N
62	20240619	120535	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9670	20	2	0.21	578927920	59698	36.49	9700	9780	9660	12540	6760	9650	9697.61	15.25	0	3773	9930	9790	9710	9570	9490	9750	9530	201	2890	500	7140	10	1	40160611	3884	11.00	1.47	12	0.15	879.00	6578.00	15600	20240220	-38.01	7880	20231020	22.72	15600	-38.01	20240220	9570	1.04	20240103	15600	-38.01	20240220	7880	22.72	20231020	4.10	N	060250	500	200 억		6125134	N	N	0	N	00	N
63	20240619	110536	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9690	40	2	0.41	466597970	48103	29.40	9700	9780	9660	12540	6760	9650	9699.98	15.25	0	3716	9930	9790	9710	9570	9490	9750	9530	201	2890	500	7140	10	1	40160611	3892	11.02	1.47	12	0.12	879.00	6578.00	15600	20240220	-37.88	7880	20231020	22.97	15600	-37.88	20240220	9570	1.25	20240103	15600	-37.88	20240220	7880	22.97	20231020	4.10	N	060250	500	200 억		6125134	N	N	0	N	00	N
64	20240619	100539	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9700	50	2	0.52	287163600	29580	18.08	9700	9780	9670	12540	6760	9650	9708.03	15.25	0	421	9930	9790	9710	9570	9490	9750	9530	201	2890	500	7140	10	1	40160611	3896	11.04	1.47	12	0.07	879.00	6578.00	15600	20240220	-37.82	7880	20231020	23.10	15600	-37.82	20240220	9570	1.36	20240103	15600	-37.82	20240220	7880	23.10	20231020	4.10	N	060250	500	200 억		6125134	N	N	0	N	00	N
65	20240619	090544	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9700	50	2	0.52	36242590	3736	2.28	9700	9730	9670	12540	6760	9650	9700.91	15.25	0	1668	9930	9790	9710	9570	9490	9750	9530	201	2890	500	7140	10	1	40160611	3896	11.04	1.47	12	0.01	879.00	6578.00	15600	20240220	-37.82	7880	20231020	23.10	15600	-37.82	20240220	9570	1.36	20240103	15600	-37.82	20240220	7880	23.10	20231020	4.10	N	060250	500	200 억		6125134	N	N	0	N	00	N
66	20240618	160532	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9650	-100	5	-1.03	1569758710	161945	117.53	9840	9850	9630	12670	6830	9750	9693.28	15.20	0	15016	10103	9926	9823	9646	9543	9875	9595	201	2920	500	7210	10	1	40160611	3875	10.98	1.47	12	0.40	879.00	6578.00	15600	20240220	-38.14	7880	20231020	22.46	15600	-38.14	20240220	9570	0.84	20240103	15600	-38.14	20240220	7880	22.46	20231020	4.18	N	060250	500	200 억		6104546	N	N	0	N	00	N
67	20240618	150531	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9680	-70	5	-0.72	1440906150	148609	107.85	9840	9850	9630	12670	6830	9750	9695.95	15.20	0	11001	10103	9926	9823	9646	9543	9875	9595	201	2920	500	7210	10	1	40160611	3888	11.01	1.47	12	0.37	879.00	6578.00	15600	20240220	-37.95	7880	20231020	22.84	15600	-37.95	20240220	9570	1.15	20240103	15600	-37.95	20240220	7880	22.84	20231020	4.18	N	060250	500	200 억		6104546	N	N	0	N	00	N
68	20240618	140533	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9650	-100	5	-1.03	919672450	94598	68.65	9840	9850	9650	12670	6830	9750	9721.90	15.20	0	-9694	10103	9926	9823	9646	9543	9875	9595	201	2920	500	7210	10	1	40160611	3875	10.98	1.47	12	0.24	879.00	6578.00	15600	20240220	-38.14	7880	20231020	22.46	15600	-38.14	20240220	9570	0.84	20240103	15600	-38.14	20240220	7880	22.46	20231020	4.18	N	060250	500	200 억		6104546	N	N	0	N	00	N
69	20240618	130537	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9730	-20	5	-0.21	646368070	66386	48.18	9840	9850	9690	12670	6830	9750	9736.51	15.20	0	-4475	10103	9926	9823	9646	9543	9875	9595	201	2920	500	7210	10	1	40160611	3908	11.07	1.48	12	0.17	879.00	6578.00	15600	20240220	-37.63	7880	20231020	23.48	15600	-37.63	20240220	9570	1.67	20240103	15600	-37.63	20240220	7880	23.48	20231020	4.18	N	060250	500	200 억		6104546	N	N	0	N	00	N
70	20240618	120537	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9720	-30	5	-0.31	409384700	42002	30.48	9840	9850	9710	12670	6830	9750	9746.79	15.20	0	-10529	10103	9926	9823	9646	9543	9875	9595	201	2920	500	7210	10	1	40160611	3904	11.06	1.48	12	0.10	879.00	6578.00	15600	20240220	-37.69	7880	20231020	23.35	15600	-37.69	20240220	9570	1.57	20240103	15600	-37.69	20240220	7880	23.35	20231020	4.18	N	060250	500	200 억		6104546	N	N	0	N	00	N
71	20240618	110534	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9730	-20	5	-0.21	356495270	36561	26.53	9840	9850	9710	12670	6830	9750	9750.70	15.20	0	-9327	10103	9926	9823	9646	9543	9875	9595	201	2920	500	7210	10	1	40160611	3908	11.07	1.48	12	0.09	879.00	6578.00	15600	20240220	-37.63	7880	20231020	23.48	15600	-37.63	20240220	9570	1.67	20240103	15600	-37.63	20240220	7880	23.48	20231020	4.18	N	060250	500	200 억		6104546	N	N	0	N	00	N
72	20240618	100534	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9730	-20	5	-0.21	235015470	24067	17.47	9840	9850	9720	12670	6830	9750	9765.05	15.20	0	-6860	10103	9926	9823	9646	9543	9875	9595	201	2920	500	7210	10	1	40160611	3908	11.07	1.48	12	0.06	879.00	6578.00	15600	20240220	-37.63	7880	20231020	23.48	15600	-37.63	20240220	9570	1.67	20240103	15600	-37.63	20240220	7880	23.48	20231020	4.18	N	060250	500	200 억		6104546	N	N	0	N	00	N
73	20240618	090540	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9820	70	2	0.72	31173120	3173	2.30	9840	9850	9790	12670	6830	9750	9824.49	15.20	0	-307	10103	9926	9823	9646	9543	9875	9595	201	2920	500	7210	10	1	40160611	3944	11.17	1.49	12	0.01	879.00	6578.00	15600	20240220	-37.05	7880	20231020	24.62	15600	-37.05	20240220	9570	2.61	20240103	15600	-37.05	20240220	7880	24.62	20231020	4.18	N	060250	500	200 억		6104546	N	N	0	N	00	N
74	20240617	160530	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9750	-80	5	-0.81	1351379360	137705	75.60	9880	10000	9720	12770	6890	9830	9813.76	15.25	0	-18028	10123	9976	9903	9756	9683	9940	9720	201	2940	500	7270	10	1	40160611	3916	11.09	1.48	12	0.34	879.00	6578.00	15600	20240220	-37.50	7880	20231020	23.73	15600	-37.50	20240220	9570	1.88	20240103	15600	-37.50	20240220	7880	23.73	20231020	4.24	N	060250	500	200 억		6123192	N	N	5	N	00	N
75	20240617	150534	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9740	-90	5	-0.92	1232305990	125484	68.89	9880	10000	9720	12770	6890	9830	9820.42	15.25	0	-18914	10123	9976	9903	9756	9683	9940	9720	201	2940	500	7270	10	1	40160611	3912	11.08	1.48	12	0.31	879.00	6578.00	15600	20240220	-37.56	7880	20231020	23.60	15600	-37.56	20240220	9570	1.78	20240103	15600	-37.56	20240220	7880	23.60	20231020	4.24	N	060250	500	200 억		6123192	N	N	5	N	00	N
76	20240617	140528	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9790	-40	5	-0.41	987860520	100464	55.15	9880	10000	9740	12770	6890	9830	9832.98	15.25	0	-13705	10123	9976	9903	9756	9683	9940	9720	201	2940	500	7270	10	1	40160611	3932	11.14	1.49	12	0.25	879.00	6578.00	15600	20240220	-37.24	7880	20231020	24.24	15600	-37.24	20240220	9570	2.30	20240103	15600	-37.24	20240220	7880	24.24	20231020	4.24	N	060250	500	200 억		6123192	N	N	5	N	00	N
77	20240617	130528	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9800	-30	5	-0.31	931431130	94707	51.99	9880	10000	9740	12770	6890	9830	9834.87	15.25	0	-12100	10123	9976	9903	9756	9683	9940	9720	201	2940	500	7270	10	1	40160611	3936	11.15	1.49	12	0.24	879.00	6578.00	15600	20240220	-37.18	7880	20231020	24.37	15600	-37.18	20240220	9570	2.40	20240103	15600	-37.18	20240220	7880	24.37	20231020	4.24	N	060250	500	200 억		6123192	N	N	5	N	00	N
78	20240617	120530	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9820	-10	5	-0.10	689709660	69987	38.42	9880	10000	9780	12770	6890	9830	9854.83	15.25	0	-13000	10123	9976	9903	9756	9683	9940	9720	201	2940	500	7270	10	1	40160611	3944	11.17	1.49	12	0.17	879.00	6578.00	15600	20240220	-37.05	7880	20231020	24.62	15600	-37.05	20240220	9570	2.61	20240103	15600	-37.05	20240220	7880	24.62	20231020	4.24	N	060250	500	200 억		6123192	N	N	5	N	00	N
79	20240617	110525	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9860	30	2	0.31	533626760	54074	29.69	9880	10000	9820	12770	6890	9830	9868.45	15.25	0	-8553	10123	9976	9903	9756	9683	9940	9720	201	2940	500	7270	10	1	40160611	3960	11.22	1.50	12	0.13	879.00	6578.00	15600	20240220	-36.79	7880	20231020	25.13	15600	-36.79	20240220	9570	3.03	20240103	15600	-36.79	20240220	7880	25.13	20231020	4.24	N	060250	500	200 억		6123192	N	N	5	N	00	N
80	20240617	100527	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9840	10	2	0.10	402333210	40724	22.36	9880	10000	9820	12770	6890	9830	9879.51	15.25	0	-5909	10123	9976	9903	9756	9683	9940	9720	201	2940	500	7270	10	1	40160611	3952	11.19	1.50	12	0.10	879.00	6578.00	15600	20240220	-36.92	7880	20231020	24.87	15600	-36.92	20240220	9570	2.82	20240103	15600	-36.92	20240220	7880	24.87	20231020	4.24	N	060250	500	200 억		6123192	N	N	5	N	00	N
81	20240617	090530	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9890	60	2	0.61	91746830	9233	5.07	9880	10000	9850	12770	6890	9830	9936.84	15.25	0	-1924	10123	9976	9903	9756	9683	9940	9720	201	2940	500	7270	10	1	40160611	3972	11.25	1.50	12	0.02	879.00	6578.00	15600	20240220	-36.60	7880	20231020	25.51	15600	-36.60	20240220	9570	3.34	20240103	15600	-36.60	20240220	7880	25.51	20231020	4.24	N	060250	500	200 억		6123192	N	N	5	N	00	N
82	20240614	160444	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9830	-150	5	-1.50	1774986140	178733	61.18	10020	10050	9830	12970	6990	9980	9932.85	15.26	0	-53256	10146	10062	10006	9922	9866	10035	9895	201	2990	500	7380	10	1	40160611	3948	11.18	1.49	12	0.45	879.00	6578.00	15600	20240220	-36.99	7880	20231020	24.75	15600	-36.99	20240220	9570	2.72	20240103	15600	-36.99	20240220	7880	24.75	20231020	4.23	N	060250	500	200 억		6127734	N	N	5	N	00	N
83	20240614	150445	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9890	-90	5	-0.90	1559128210	156809	53.68	10020	10050	9870	12970	6990	9980	9942.85	15.26	0	-44950	10146	10062	10006	9922	9866	10035	9895	201	2990	500	7380	10	1	40160611	3972	11.25	1.50	12	0.39	879.00	6578.00	15600	20240220	-36.60	7880	20231020	25.51	15600	-36.60	20240220	9570	3.34	20240103	15600	-36.60	20240220	7880	25.51	20231020	4.23	N	060250	500	200 억		6127734	N	N	1862	N	00	N
84	20240614	140445	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9930	-50	5	-0.50	1262998970	126905	43.44	10020	10050	9900	12970	6990	9980	9952.32	15.26	0	-26724	10146	10062	10006	9922	9866	10035	9895	201	2990	500	7380	10	1	40160611	3988	11.30	1.51	12	0.32	879.00	6578.00	15600	20240220	-36.35	7880	20231020	26.02	15600	-36.35	20240220	9570	3.76	20240103	15600	-36.35	20240220	7880	26.02	20231020	4.23	N	060250	500	200 억		6127734	N	N	1862	N	00	N
85	20240614	130445	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9950	-30	5	-0.30	1173479790	117904	40.36	10020	10050	9900	12970	6990	9980	9952.84	15.26	0	-23903	10146	10062	10006	9922	9866	10035	9895	201	2990	500	7380	10	1	40160611	3996	11.32	1.51	12	0.29	879.00	6578.00	15600	20240220	-36.22	7880	20231020	26.27	15600	-36.22	20240220	9570	3.97	20240103	15600	-36.22	20240220	7880	26.27	20231020	4.23	N	060250	500	200 억		6127734	N	N	1862	N	00	N
86	20240614	120448	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9950	-30	5	-0.30	1121601830	112690	38.58	10020	10050	9900	12970	6990	9980	9952.98	15.26	0	-22948	10146	10062	10006	9922	9866	10035	9895	201	2990	500	7380	10	1	40160611	3996	11.32	1.51	12	0.28	879.00	6578.00	15600	20240220	-36.22	7880	20231020	26.27	15600	-36.22	20240220	9570	3.97	20240103	15600	-36.22	20240220	7880	26.27	20231020	4.23	N	060250	500	200 억		6127734	N	N	1862	N	00	N
87	20240614	110520	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9910	-70	5	-0.70	998231130	100280	34.33	10020	10050	9900	12970	6990	9980	9954.44	15.26	0	-21030	10146	10062	10006	9922	9866	10035	9895	201	2990	500	7380	10	1	40160611	3980	11.27	1.51	12	0.25	879.00	6578.00	15600	20240220	-36.47	7880	20231020	25.76	15600	-36.47	20240220	9570	3.55	20240103	15600	-36.47	20240220	7880	25.76	20231020	4.23	N	060250	500	200 억		6127734	N	N	1862	N	00	N
88	20240614	100519	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9980	0	3	0.00	800895110	80418	27.53	10020	10050	9900	12970	6990	9980	9959.15	15.26	0	-17034	10146	10062	10006	9922	9866	10035	9895	201	2990	500	7380	10	1	40160611	4008	11.35	1.52	12	0.20	879.00	6578.00	15600	20240220	-36.03	7880	20231020	26.65	15600	-36.03	20240220	9570	4.28	20240103	15600	-36.03	20240220	7880	26.65	20231020	4.23	N	060250	500	200 억		6127734	N	N	1862	N	00	N
89	20240614	090522	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10030	50	2	0.50	33744600	3368	1.15	10020	10040	10000	12970	6990	9980	10019.18	15.26	0	-874	10146	10062	10006	9922	9866	10035	9895	201	2990	500	7380	10	1	40160611	4028	11.41	1.52	12	0.01	879.00	6578.00	15600	20240220	-35.71	7880	20231020	27.28	15600	-35.71	20240220	9570	4.81	20240103	15600	-35.71	20240220	7880	27.28	20231020	4.23	N	060250	500	200 억		6127734	N	N	1862	N	00	N
90	20240613	160516	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9980	60	2	0.60	2913147090	291217	191.85	10030	10090	9950	12890	6950	9920	10003.44	14.98	0	63424	10193	10056	9963	9826	9733	10010	9780	201	2970	500	7340	10	1	40160611	4008	11.35	1.52	12	0.73	879.00	6578.00	15600	20240220	-36.03	7880	20231020	26.65	15600	-36.03	20240220	9570	4.28	20240103	15600	-36.03	20240220	7880	26.65	20231020	4.21	N	060250	500	200 억		6015372	N	N	1841	N	00	N
91	20240613	150525	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10050	130	2	1.31	1905657050	190314	125.38	10030	10090	9950	12890	6950	9920	10013.23	14.98	0	60046	10193	10056	9963	9826	9733	10010	9780	201	2970	500	7340	10	1	40160611	4036	11.43	1.53	12	0.47	879.00	6578.00	15600	20240220	-35.58	7880	20231020	27.54	15600	-35.58	20240220	9570	5.02	20240103	15600	-35.58	20240220	7880	27.54	20231020	4.21	N	060250	500	200 억		6015372	N	N	0	N	00	N
92	20240613	140519	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10010	90	2	0.91	1476800460	147569	97.22	10030	10090	9950	12890	6950	9920	10007.53	14.98	0	46023	10193	10056	9963	9826	9733	10010	9780	201	2970	500	7340	10	1	40160611	4020	11.39	1.52	12	0.37	879.00	6578.00	15600	20240220	-35.83	7880	20231020	27.03	15600	-35.83	20240220	9570	4.60	20240103	15600	-35.83	20240220	7880	27.03	20231020	4.21	N	060250	500	200 억		6015372	N	N	0	N	00	N
93	20240613	130519	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10010	90	2	0.91	1295252220	129433	85.27	10030	10090	9950	12890	6950	9920	10007.13	14.98	0	43886	10193	10056	9963	9826	9733	10010	9780	201	2970	500	7340	10	1	40160611	4020	11.39	1.52	12	0.32	879.00	6578.00	15600	20240220	-35.83	7880	20231020	27.03	15600	-35.83	20240220	9570	4.60	20240103	15600	-35.83	20240220	7880	27.03	20231020	4.21	N	060250	500	200 억		6015372	N	N	0	N	00	N
94	20240613	120521	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9960	40	2	0.40	1121100120	111989	73.78	10030	10090	9950	12890	6950	9920	10010.81	14.98	0	41346	10193	10056	9963	9826	9733	10010	9780	201	2970	500	7340	10	1	40160611	4000	11.33	1.51	12	0.28	879.00	6578.00	15600	20240220	-36.15	7880	20231020	26.40	15600	-36.15	20240220	9570	4.08	20240103	15600	-36.15	20240220	7880	26.40	20231020	4.21	N	060250	500	200 억		6015372	N	N	0	N	00	N
95	20240613	110515	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9970	50	2	0.50	953767530	95206	62.72	10030	10090	9950	12890	6950	9920	10017.94	14.98	0	33869	10193	10056	9963	9826	9733	10010	9780	201	2970	500	7340	10	1	40160611	4004	11.34	1.52	12	0.24	879.00	6578.00	15600	20240220	-36.09	7880	20231020	26.52	15600	-36.09	20240220	9570	4.18	20240103	15600	-36.09	20240220	7880	26.52	20231020	4.21	N	060250	500	200 억		6015372	N	N	0	N	00	N
96	20240613	100516	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10020	100	2	1.01	582760910	58090	38.27	10030	10090	9960	12890	6950	9920	10032.03	14.98	0	19966	10193	10056	9963	9826	9733	10010	9780	201	2970	500	7340	10	1	40160611	4024	11.40	1.52	12	0.14	879.00	6578.00	15600	20240220	-35.77	7880	20231020	27.16	15600	-35.77	20240220	9570	4.70	20240103	15600	-35.77	20240220	7880	27.16	20231020	4.21	N	060250	500	200 억		6015372	N	N	0	N	00	N
97	20240613	090521	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10020	100	2	1.01	80094190	8002	5.27	10030	10040	9960	12890	6950	9920	10009.27	14.98	0	2017	10193	10056	9963	9826	9733	10010	9780	201	2970	500	7340	10	1	40160611	4024	11.40	1.52	12	0.02	879.00	6578.00	15600	20240220	-35.77	7880	20231020	27.16	15600	-35.77	20240220	9570	4.70	20240103	15600	-35.77	20240220	7880	27.16	20231020	4.21	N	060250	500	200 억		6015372	N	N	0	N	00	N
98	20240612	160511	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9920	-30	5	-0.30	1505612150	151277	123.38	9930	10100	9870	12930	6970	9950	9952.70	14.99	0	-18338	10236	10092	10016	9872	9796	10055	9835	201	2980	500	7360	10	1	40160611	3984	11.29	1.51	12	0.38	879.00	6578.00	15600	20240220	-36.41	7880	20231020	25.89	15600	-36.41	20240220	9570	3.66	20240103	15600	-36.41	20240220	7880	25.89	20231020	4.24	N	060250	500	200 억		6019791	N	N	0	N	00	N
99	20240612	150519	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9900	-50	5	-0.50	1397123540	140335	114.45	9930	10100	9870	12930	6970	9950	9955.63	14.99	0	-22263	10236	10092	10016	9872	9796	10055	9835	201	2980	500	7360	10	1	40160611	3976	11.26	1.51	12	0.35	879.00	6578.00	15600	20240220	-36.54	7880	20231020	25.63	15600	-36.54	20240220	9570	3.45	20240103	15600	-36.54	20240220	7880	25.63	20231020	4.24	N	060250	500	200 억		6019791	N	N	0	N	00	N
100	20240612	140515	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9890	-60	5	-0.60	1216558010	122086	99.57	9930	10100	9870	12930	6970	9950	9964.76	14.99	0	-28064	10236	10092	10016	9872	9796	10055	9835	201	2980	500	7360	10	1	40160611	3972	11.25	1.50	12	0.30	879.00	6578.00	15600	20240220	-36.60	7880	20231020	25.51	15600	-36.60	20240220	9570	3.34	20240103	15600	-36.60	20240220	7880	25.51	20231020	4.24	N	060250	500	200 억		6019791	N	N	0	N	00	N
101	20240612	130514	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9920	-30	5	-0.30	1094612270	109761	89.52	9930	10100	9870	12930	6970	9950	9972.69	14.99	0	-26291	10236	10092	10016	9872	9796	10055	9835	201	2980	500	7360	10	1	40160611	3984	11.29	1.51	12	0.27	879.00	6578.00	15600	20240220	-36.41	7880	20231020	25.89	15600	-36.41	20240220	9570	3.66	20240103	15600	-36.41	20240220	7880	25.89	20231020	4.24	N	060250	500	200 억		6019791	N	N	0	N	00	N
102	20240612	120513	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9950	0	3	0.00	957510080	95967	78.27	9930	10100	9870	12930	6970	9950	9977.49	14.99	0	-27052	10236	10092	10016	9872	9796	10055	9835	201	2980	500	7360	10	1	40160611	3996	11.32	1.51	12	0.24	879.00	6578.00	15600	20240220	-36.22	7880	20231020	26.27	15600	-36.22	20240220	9570	3.97	20240103	15600	-36.22	20240220	7880	26.27	20231020	4.24	N	060250	500	200 억		6019791	N	N	0	N	00	N
103	20240612	110511	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9890	-60	5	-0.60	753107590	75329	61.44	9930	10100	9890	12930	6970	9950	9997.58	14.99	0	-18204	10236	10092	10016	9872	9796	10055	9835	201	2980	500	7360	10	1	40160611	3972	11.25	1.50	12	0.19	879.00	6578.00	15600	20240220	-36.60	7880	20231020	25.51	15600	-36.60	20240220	9570	3.34	20240103	15600	-36.60	20240220	7880	25.51	20231020	4.24	N	060250	500	200 억		6019791	N	N	0	N	00	N
104	20240612	100514	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10060	110	2	1.11	281973240	28026	22.86	9930	10100	9930	12930	6970	9950	10061.13	14.99	0	378	10236	10092	10016	9872	9796	10055	9835	201	2980	500	7360	10	1	40160611	4040	11.44	1.53	12	0.07	879.00	6578.00	15600	20240220	-35.51	7880	20231020	27.66	15600	-35.51	20240220	9570	5.12	20240103	15600	-35.51	20240220	7880	27.66	20231020	4.24	N	060250	500	200 억		6019791	N	N	0	N	00	N
105	20240612	090514	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10020	70	2	0.70	19931600	1997	1.63	9930	10020	9930	12930	6970	9950	9980.77	14.99	0	-492	10236	10092	10016	9872	9796	10055	9835	201	2980	500	7360	10	1	40160611	4024	11.40	1.52	12	0.00	879.00	6578.00	15600	20240220	-35.77	7880	20231020	27.16	15600	-35.77	20240220	9570	4.70	20240103	15600	-35.77	20240220	7880	27.16	20231020	4.24	N	060250	500	200 억		6019791	N	N	0	N	00	N
106	20240610	160508	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10040	260	2	2.66	2383197400	238277	236.72	9730	10130	9660	12710	6850	9780	10001.77	15.03	0	22179	9953	9866	9823	9736	9693	9845	9715	201	2930	500	7230	10	1	40160611	4032	11.42	1.53	12	0.59	879.00	6578.00	15600	20240220	-35.64	7880	20231020	27.41	15600	-35.64	20240220	9570	4.91	20240103	15600	-35.64	20240220	7880	27.41	20231020	4.24	N	060250	500	200 억		6037816	N	N	25	N	00	N
107	20240610	150514	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10030	250	2	2.56	2312048020	231185	229.68	9730	10130	9660	12710	6850	9780	10000.86	15.03	0	22007	9953	9866	9823	9736	9693	9845	9715	201	2930	500	7230	10	1	40160611	4028	11.41	1.52	12	0.58	879.00	6578.00	15600	20240220	-35.71	7880	20231020	27.28	15600	-35.71	20240220	9570	4.81	20240103	15600	-35.71	20240220	7880	27.28	20231020	4.24	N	060250	500	200 억		6037816	N	N	3	N	00	N
108	20240610	140510	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10010	230	2	2.35	2171427460	217124	215.71	9730	10130	9660	12710	6850	9780	10000.86	15.03	0	22293	9953	9866	9823	9736	9693	9845	9715	201	2930	500	7230	10	1	40160611	4020	11.39	1.52	12	0.54	879.00	6578.00	15600	20240220	-35.83	7880	20231020	27.03	15600	-35.83	20240220	9570	4.60	20240103	15600	-35.83	20240220	7880	27.03	20231020	4.24	N	060250	500	200 억		6037816	N	N	3	N	00	N
109	20240610	130509	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10040	260	2	2.66	2008859110	200871	199.56	9730	10130	9660	12710	6850	9780	10000.74	15.03	0	24986	9953	9866	9823	9736	9693	9845	9715	201	2930	500	7230	10	1	40160611	4032	11.42	1.53	12	0.50	879.00	6578.00	15600	20240220	-35.64	7880	20231020	27.41	15600	-35.64	20240220	9570	4.91	20240103	15600	-35.64	20240220	7880	27.41	20231020	4.24	N	060250	500	200 억		6037816	N	N	3	N	00	N
110	20240610	120511	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10060	280	2	2.86	1840275060	184068	182.87	9730	10130	9660	12710	6850	9780	9997.80	15.03	0	25382	9953	9866	9823	9736	9693	9845	9715	201	2930	500	7230	10	1	40160611	4040	11.44	1.53	12	0.46	879.00	6578.00	15600	20240220	-35.51	7880	20231020	27.66	15600	-35.51	20240220	9570	5.12	20240103	15600	-35.51	20240220	7880	27.66	20231020	4.24	N	060250	500	200 억		6037816	N	N	3	N	00	N
111	20240610	110513	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10070	290	2	2.97	1550775890	155381	154.37	9730	10130	9660	12710	6850	9780	9980.47	15.03	0	16848	9953	9866	9823	9736	9693	9845	9715	201	2930	500	7230	10	1	40160611	4044	11.46	1.53	12	0.39	879.00	6578.00	15600	20240220	-35.45	7880	20231020	27.79	15600	-35.45	20240220	9570	5.22	20240103	15600	-35.45	20240220	7880	27.79	20231020	4.24	N	060250	500	200 억		6037816	N	N	3	N	00	N
112	20240610	100509	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10080	300	2	3.07	1187692610	119353	118.57	9730	10130	9660	12710	6850	9780	9951.09	15.03	0	14749	9953	9866	9823	9736	9693	9845	9715	201	2930	500	7230	10	1	40160611	4048	11.47	1.53	12	0.30	879.00	6578.00	15600	20240220	-35.38	7880	20231020	27.92	15600	-35.38	20240220	9570	5.33	20240103	15600	-35.38	20240220	7880	27.92	20231020	4.24	N	060250	500	200 억		6037816	N	N	3	N	00	N
113	20240610	090515	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9690	-90	5	-0.92	146471690	15096	15.00	9730	9780	9660	12710	6850	9780	9702.68	15.03	0	-4984	9953	9866	9823	9736	9693	9845	9715	201	2930	500	7230	10	1	40160611	3892	11.02	1.47	12	0.04	879.00	6578.00	15600	20240220	-37.88	7880	20231020	22.97	15600	-37.88	20240220	9570	1.25	20240103	15600	-37.88	20240220	7880	22.97	20231020	4.24	N	060250	500	200 억		6037816	N	N	3	N	00	N
114	20240607	160525	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9780	-40	5	-0.41	982620660	100099	90.11	9820	9910	9780	12760	6880	9820	9816.68	15.10	0	-35589	10006	9912	9856	9762	9706	9885	9735	201	2940	500	7260	10	1	40160611	3928	11.13	1.49	12	0.25	879.00	6578.00	15600	20240220	-37.31	7880	20231020	24.11	15600	-37.31	20240220	9570	2.19	20240103	15600	-37.31	20240220	7880	24.11	20231020	4.26	N	060250	500	200 억		6066192	N	N	3	N	00	N
115	20240607	150530	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9810	-10	5	-0.10	890772490	90715	81.66	9820	9910	9780	12760	6880	9820	9819.46	15.10	0	-29817	10006	9912	9856	9762	9706	9885	9735	201	2940	500	7260	10	1	40160611	3940	11.16	1.49	12	0.23	879.00	6578.00	15600	20240220	-37.12	7880	20231020	24.49	15600	-37.12	20240220	9570	2.51	20240103	15600	-37.12	20240220	7880	24.49	20231020	4.26	N	060250	500	200 억		6066192	N	N	0	N	00	N
116	20240607	140527	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9800	-20	5	-0.20	713246880	72595	65.35	9820	9910	9780	12760	6880	9820	9825.01	15.10	0	-25303	10006	9912	9856	9762	9706	9885	9735	201	2940	500	7260	10	1	40160611	3936	11.15	1.49	12	0.18	879.00	6578.00	15600	20240220	-37.18	7880	20231020	24.37	15600	-37.18	20240220	9570	2.40	20240103	15600	-37.18	20240220	7880	24.37	20231020	4.26	N	060250	500	200 억		6066192	N	N	0	N	00	N
117	20240607	130522	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9800	-20	5	-0.20	620566770	63139	56.84	9820	9910	9780	12760	6880	9820	9828.58	15.10	0	-21513	10006	9912	9856	9762	9706	9885	9735	201	2940	500	7260	10	1	40160611	3936	11.15	1.49	12	0.16	879.00	6578.00	15600	20240220	-37.18	7880	20231020	24.37	15600	-37.18	20240220	9570	2.40	20240103	15600	-37.18	20240220	7880	24.37	20231020	4.26	N	060250	500	200 억		6066192	N	N	0	N	00	N
118	20240607	120527	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9810	-10	5	-0.10	579639120	58967	53.08	9820	9910	9780	12760	6880	9820	9829.89	15.10	0	-19120	10006	9912	9856	9762	9706	9885	9735	201	2940	500	7260	10	1	40160611	3940	11.16	1.49	12	0.15	879.00	6578.00	15600	20240220	-37.12	7880	20231020	24.49	15600	-37.12	20240220	9570	2.51	20240103	15600	-37.12	20240220	7880	24.49	20231020	4.26	N	060250	500	200 억		6066192	N	N	0	N	00	N
119	20240607	110524	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9820	0	3	0.00	534003890	54315	48.89	9820	9910	9780	12760	6880	9820	9831.61	15.10	0	-16818	10006	9912	9856	9762	9706	9885	9735	201	2940	500	7260	10	1	40160611	3944	11.17	1.49	12	0.14	879.00	6578.00	15600	20240220	-37.05	7880	20231020	24.62	15600	-37.05	20240220	9570	2.61	20240103	15600	-37.05	20240220	7880	24.62	20231020	4.26	N	060250	500	200 억		6066192	N	N	0	N	00	N
120	20240607	100525	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9860	40	2	0.41	324635200	32973	29.68	9820	9910	9790	12760	6880	9820	9845.49	15.10	0	-3122	10006	9912	9856	9762	9706	9885	9735	201	2940	500	7260	10	1	40160611	3960	11.22	1.50	12	0.08	879.00	6578.00	15600	20240220	-36.79	7880	20231020	25.13	15600	-36.79	20240220	9570	3.03	20240103	15600	-36.79	20240220	7880	25.13	20231020	4.26	N	060250	500	200 억		6066192	N	N	0	N	00	N
121	20240607	090524	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9820	0	3	0.00	103028820	10488	9.44	9820	9880	9790	12760	6880	9820	9823.50	15.10	0	806	10006	9912	9856	9762	9706	9885	9735	201	2940	500	7260	10	1	40160611	3944	11.17	1.49	12	0.03	879.00	6578.00	15600	20240220	-37.05	7880	20231020	24.62	15600	-37.05	20240220	9570	2.61	20240103	15600	-37.05	20240220	7880	24.62	20231020	4.26	N	060250	500	200 억		6066192	N	N	0	N	00	N
122	20240605	160522	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9820	-40	5	-0.41	1080685470	109730	74.68	9850	9950	9800	12810	6910	9860	9848.61	15.14	0	-17733	10093	9976	9913	9796	9733	9945	9765	201	2950	500	7290	10	1	40160611	3944	11.17	1.49	12	0.27	879.00	6578.00	15600	20240220	-37.05	7880	20231020	24.62	15600	-37.05	20240220	9570	2.61	20240103	15600	-37.05	20240220	7880	24.62	20231020	4.28	N	060250	500	200 억		6081236	N	N	20	N	00	N
123	20240605	150520	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9830	-30	5	-0.30	960676510	97515	66.37	9850	9950	9800	12810	6910	9860	9851.58	15.14	0	-15998	10093	9976	9913	9796	9733	9945	9765	201	2950	500	7290	10	1	40160611	3948	11.18	1.49	12	0.24	879.00	6578.00	15600	20240220	-36.99	7880	20231020	24.75	15600	-36.99	20240220	9570	2.72	20240103	15600	-36.99	20240220	7880	24.75	20231020	4.28	N	060250	500	200 억		6081236	N	N	20	N	00	N
124	20240605	140522	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9860	0	3	0.00	814097880	82633	56.24	9850	9950	9800	12810	6910	9860	9851.97	15.14	0	-12386	10093	9976	9913	9796	9733	9945	9765	201	2950	500	7290	10	1	40160611	3960	11.22	1.50	12	0.21	879.00	6578.00	15600	20240220	-36.79	7880	20231020	25.13	15600	-36.79	20240220	9570	3.03	20240103	15600	-36.79	20240220	7880	25.13	20231020	4.28	N	060250	500	200 억		6081236	N	N	20	N	00	N
125	20240605	130523	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9860	0	3	0.00	683685930	69392	47.23	9850	9950	9800	12810	6910	9860	9852.52	15.14	0	-13159	10093	9976	9913	9796	9733	9945	9765	201	2950	500	7290	10	1	40160611	3960	11.22	1.50	12	0.17	879.00	6578.00	15600	20240220	-36.79	7880	20231020	25.13	15600	-36.79	20240220	9570	3.03	20240103	15600	-36.79	20240220	7880	25.13	20231020	4.28	N	060250	500	200 억		6081236	N	N	20	N	00	N
126	20240605	120522	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9850	-10	5	-0.10	561013580	56950	38.76	9850	9950	9800	12810	6910	9860	9850.98	15.14	0	-13394	10093	9976	9913	9796	9733	9945	9765	201	2950	500	7290	10	1	40160611	3956	11.21	1.50	12	0.14	879.00	6578.00	15600	20240220	-36.86	7880	20231020	25.00	15600	-36.86	20240220	9570	2.93	20240103	15600	-36.86	20240220	7880	25.00	20231020	4.28	N	060250	500	200 억		6081236	N	N	20	N	00	N
127	20240605	110523	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9870	10	2	0.10	449361240	45625	31.05	9850	9950	9800	12810	6910	9860	9849.01	15.14	0	-7023	10093	9976	9913	9796	9733	9945	9765	201	2950	500	7290	10	1	40160611	3964	11.23	1.50	12	0.11	879.00	6578.00	15600	20240220	-36.73	7880	20231020	25.25	15600	-36.73	20240220	9570	3.13	20240103	15600	-36.73	20240220	7880	25.25	20231020	4.28	N	060250	500	200 억		6081236	N	N	20	N	00	N
128	20240605	100523	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9830	-30	5	-0.30	306170220	31164	21.21	9850	9890	9800	12810	6910	9860	9824.48	15.14	0	-6586	10093	9976	9913	9796	9733	9945	9765	201	2950	500	7290	10	1	40160611	3948	11.18	1.49	12	0.08	879.00	6578.00	15600	20240220	-36.99	7880	20231020	24.75	15600	-36.99	20240220	9570	2.72	20240103	15600	-36.99	20240220	7880	24.75	20231020	4.28	N	060250	500	200 억		6081236	N	N	20	N	00	N
129	20240605	090522	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9830	-30	5	-0.30	31649890	3213	2.19	9850	9890	9830	12810	6910	9860	9850.57	15.14	0	-1392	10093	9976	9913	9796	9733	9945	9765	201	2950	500	7290	10	1	40160611	3948	11.18	1.49	12	0.01	879.00	6578.00	15600	20240220	-36.99	7880	20231020	24.75	15600	-36.99	20240220	9570	2.72	20240103	15600	-36.99	20240220	7880	24.75	20231020	4.28	N	060250	500	200 억		6081236	N	N	20	N	00	N
130	20240604	160518	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9860	-140	5	-1.40	1450365680	146193	65.48	9990	10030	9850	13000	7000	10000	9921.03	15.18	0	-27195	10293	10146	9993	9846	9693	10220	9920	201	3000	500	7400	10	1	40160611	3960	11.22	1.50	12	0.36	879.00	6578.00	15600	20240220	-36.79	7880	20231020	25.13	15600	-36.79	20240220	9570	3.03	20240103	15600	-36.79	20240220	7880	25.13	20231020	4.32	N	060250	500	200 억		6094959	N	N	20	N	00	N
131	20240604	150518	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9870	-130	5	-1.30	1291969460	130135	58.29	9990	10030	9870	13000	7000	10000	9927.90	15.18	0	-21291	10293	10146	9993	9846	9693	10220	9920	201	3000	500	7400	10	1	40160611	3964	11.23	1.50	12	0.32	879.00	6578.00	15600	20240220	-36.73	7880	20231020	25.25	15600	-36.73	20240220	9570	3.13	20240103	15600	-36.73	20240220	7880	25.25	20231020	4.32	N	060250	500	200 억		6094959	N	N	8	N	00	N
132	20240604	140520	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9890	-110	5	-1.10	1111100050	111834	50.09	9990	10030	9870	13000	7000	10000	9935.24	15.18	0	-14615	10293	10146	9993	9846	9693	10220	9920	201	3000	500	7400	10	1	40160611	3972	11.25	1.50	12	0.28	879.00	6578.00	15600	20240220	-36.60	7880	20231020	25.51	15600	-36.60	20240220	9570	3.34	20240103	15600	-36.60	20240220	7880	25.51	20231020	4.32	N	060250	500	200 억		6094959	N	N	8	N	00	N
133	20240604	130518	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9910	-90	5	-0.90	867491260	87215	39.07	9990	10030	9900	13000	7000	10000	9946.56	15.18	0	-7378	10293	10146	9993	9846	9693	10220	9920	201	3000	500	7400	10	1	40160611	3980	11.27	1.51	12	0.22	879.00	6578.00	15600	20240220	-36.47	7880	20231020	25.76	15600	-36.47	20240220	9570	3.55	20240103	15600	-36.47	20240220	7880	25.76	20231020	4.32	N	060250	500	200 억		6094959	N	N	8	N	00	N
134	20240604	120517	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9930	-70	5	-0.70	766049920	76988	34.49	9990	10030	9900	13000	7000	10000	9950.23	15.18	0	-5137	10293	10146	9993	9846	9693	10220	9920	201	3000	500	7400	10	1	40160611	3988	11.30	1.51	12	0.19	879.00	6578.00	15600	20240220	-36.35	7880	20231020	26.02	15600	-36.35	20240220	9570	3.76	20240103	15600	-36.35	20240220	7880	26.02	20231020	4.32	N	060250	500	200 억		6094959	N	N	8	N	00	N
135	20240604	110514	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9920	-80	5	-0.80	703061900	70644	31.64	9990	10030	9900	13000	7000	10000	9952.16	15.18	0	-3710	10293	10146	9993	9846	9693	10220	9920	201	3000	500	7400	10	1	40160611	3984	11.29	1.51	12	0.18	879.00	6578.00	15600	20240220	-36.41	7880	20231020	25.89	15600	-36.41	20240220	9570	3.66	20240103	15600	-36.41	20240220	7880	25.89	20231020	4.32	N	060250	500	200 억		6094959	N	N	8	N	00	N
136	20240604	100517	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9930	-70	5	-0.70	544914830	54715	24.51	9990	10030	9920	13000	7000	10000	9959.13	15.18	0	-1302	10293	10146	9993	9846	9693	10220	9920	201	3000	500	7400	10	1	40160611	3988	11.30	1.51	12	0.14	879.00	6578.00	15600	20240220	-36.35	7880	20231020	26.02	15600	-36.35	20240220	9570	3.76	20240103	15600	-36.35	20240220	7880	26.02	20231020	4.32	N	060250	500	200 억		6094959	N	N	8	N	00	N
137	20240604	090517	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9950	-50	5	-0.50	44727600	4480	2.01	9990	10020	9950	13000	7000	10000	9983.73	15.18	0	-27	10293	10146	9993	9846	9693	10220	9920	201	3000	500	7400	10	1	40160611	3996	11.32	1.51	12	0.01	879.00	6578.00	15600	20240220	-36.22	7880	20231020	26.27	15600	-36.22	20240220	9570	3.97	20240103	15600	-36.22	20240220	7880	26.27	20231020	4.32	N	060250	500	200 억		6094959	N	N	8	N	00	N
138	20240603	160511	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10000	200	2	2.04	2205654160	220591	86.26	9930	10140	9840	12740	6860	9800	9998.84	15.30	0	-47638	10033	9916	9823	9706	9613	9975	9765	201	2940	500	7250	10	1	40160611	4016	11.38	1.52	12	0.55	879.00	6578.00	15600	20240220	-35.90	7880	20231020	26.90	15600	-35.90	20240220	9570	4.49	20240103	15600	-35.90	20240220	7880	26.90	20231020	4.31	N	060250	500	200 억		6145739	N	N	8	N	00	N
139	20240603	150513	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10030	230	2	2.35	2099050900	209935	82.09	9930	10140	9840	12740	6860	9800	9998.58	15.30	0	-45102	10033	9916	9823	9706	9613	9975	9765	201	2940	500	7250	10	1	40160611	4028	11.41	1.52	12	0.52	879.00	6578.00	15600	20240220	-35.71	7880	20231020	27.28	15600	-35.71	20240220	9570	4.81	20240103	15600	-35.71	20240220	7880	27.28	20231020	4.31	N	060250	500	200 억		6145739	N	N	245	N	00	N
140	20240603	140510	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10010	210	2	2.14	1952603700	195310	76.37	9930	10140	9840	12740	6860	9800	9997.46	15.30	0	-47298	10033	9916	9823	9706	9613	9975	9765	201	2940	500	7250	10	1	40160611	4020	11.39	1.52	12	0.49	879.00	6578.00	15600	20240220	-35.83	7880	20231020	27.03	15600	-35.83	20240220	9570	4.60	20240103	15600	-35.83	20240220	7880	27.03	20231020	4.31	N	060250	500	200 억		6145739	N	N	245	N	00	N
141	20240603	130511	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10060	260	2	2.65	1794469990	179531	70.20	9930	10140	9840	12740	6860	9800	9995.32	15.30	0	-45466	10033	9916	9823	9706	9613	9975	9765	201	2940	500	7250	10	1	40160611	4040	11.44	1.53	12	0.45	879.00	6578.00	15600	20240220	-35.51	7880	20231020	27.66	15600	-35.51	20240220	9570	5.12	20240103	15600	-35.51	20240220	7880	27.66	20231020	4.31	N	060250	500	200 억		6145739	N	N	245	N	00	N
142	20240603	120512	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9980	180	2	1.84	1157670760	116306	45.48	9930	10050	9840	12740	6860	9800	9953.66	15.30	0	-28710	10033	9916	9823	9706	9613	9975	9765	201	2940	500	7250	10	1	40160611	4008	11.35	1.52	12	0.29	879.00	6578.00	15600	20240220	-36.03	7880	20231020	26.65	15600	-36.03	20240220	9570	4.28	20240103	15600	-36.03	20240220	7880	26.65	20231020	4.31	N	060250	500	200 억		6145739	N	N	245	N	00	N
143	20240603	110509	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9930	130	2	1.33	1072553960	107770	42.14	9930	10050	9840	12740	6860	9800	9952.25	15.30	0	-27055	10033	9916	9823	9706	9613	9975	9765	201	2940	500	7250	10	1	40160611	3988	11.30	1.51	12	0.27	879.00	6578.00	15600	20240220	-36.35	7880	20231020	26.02	15600	-36.35	20240220	9570	3.76	20240103	15600	-36.35	20240220	7880	26.02	20231020	4.31	N	060250	500	200 억		6145739	N	N	245	N	00	N
144	20240603	100507	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10000	200	2	2.04	805148650	80933	31.65	9930	10050	9840	12740	6860	9800	9948.34	15.30	0	-18979	10033	9916	9823	9706	9613	9975	9765	201	2940	500	7250	10	1	40160611	4016	11.38	1.52	12	0.20	879.00	6578.00	15600	20240220	-35.90	7880	20231020	26.90	15600	-35.90	20240220	9570	4.49	20240103	15600	-35.90	20240220	7880	26.90	20231020	4.31	N	060250	500	200 억		6145739	N	N	245	N	00	N
145	20240603	090506	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9930	130	2	1.33	329232180	33201	12.98	9930	10030	9840	12740	6860	9800	9916.33	15.30	0	-15615	10033	9916	9823	9706	9613	9975	9765	201	2940	500	7250	10	1	40160611	3988	11.30	1.51	12	0.08	879.00	6578.00	15600	20240220	-36.35	7880	20231020	26.02	15600	-36.35	20240220	9570	3.76	20240103	15600	-36.35	20240220	7880	26.02	20231020	4.31	N	060250	500	200 억		6145739	N	N	245	N	00	N