KissMeData/294570/price/prices-20230601.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	20230630	161012	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	25400	-700	5	-2.68	3478274100	138108	86.07	26550	26550	23900	33900	18300	26100	25185.17	1.22	0	-29536	27800	26950	26250	25400	24700	26600	25050	51	7800	500	18790	50	1	10254685	2605	70.36	2.00	12	1.35	361.00	12698.00	38900	20230208	-34.70	23900	20230630	6.28	38900	-34.70	20230208	23900	6.28	20230630	38900	-34.70	20230208	23900	6.28	20230630	1.98	Y	294570	500	51 억		125085	N	N	8688	N	00	N
3	20230630	151014	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	25700	-400	5	-1.53	3294009350	130874	81.56	26550	26550	23900	33900	18300	26100	25169.32	1.22	0	-27631	27800	26950	26250	25400	24700	26600	25050	51	7800	500	18790	50	1	10254685	2635	71.19	2.02	12	1.28	361.00	12698.00	38900	20230208	-33.93	23900	20230630	7.53	38900	-33.93	20230208	23900	7.53	20230630	38900	-33.93	20230208	23900	7.53	20230630	1.98	Y	294570	500	51 억		125085	N	N	7959	N	00	N
4	20230630	141013	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	25150	-950	5	-3.64	2693707550	107602	67.06	26550	26550	23900	33900	18300	26100	25033.99	1.22	0	-24527	27800	26950	26250	25400	24700	26600	25050	51	7800	500	18790	50	1	10254685	2579	69.67	1.98	12	1.05	361.00	12698.00	38900	20230208	-35.35	23900	20230630	5.23	38900	-35.35	20230208	23900	5.23	20230630	38900	-35.35	20230208	23900	5.23	20230630	1.98	Y	294570	500	51 억		125085	N	N	7959	N	00	N
5	20230630	131012	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	25050	-1050	5	-4.02	2450359500	97870	60.99	26550	26550	23900	33900	18300	26100	25036.88	1.22	0	-20196	27800	26950	26250	25400	24700	26600	25050	51	7800	500	18790	50	1	10254685	2569	69.39	1.97	12	0.95	361.00	12698.00	38900	20230208	-35.60	23900	20230630	4.81	38900	-35.60	20230208	23900	4.81	20230630	38900	-35.60	20230208	23900	4.81	20230630	1.98	Y	294570	500	51 억		125085	N	N	7959	N	00	N
6	20230630	121009	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	25100	-1000	5	-3.83	2294584200	91665	57.13	26550	26550	23900	33900	18300	26100	25032.28	1.22	0	-18672	27800	26950	26250	25400	24700	26600	25050	51	7800	500	18790	50	1	10254685	2574	69.53	1.98	12	0.89	361.00	12698.00	38900	20230208	-35.48	23900	20230630	5.02	38900	-35.48	20230208	23900	5.02	20230630	38900	-35.48	20230208	23900	5.02	20230630	1.98	Y	294570	500	51 억		125085	N	N	7959	N	00	N
7	20230630	111006	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	25150	-950	5	-3.64	2007372900	80221	50.00	26550	26550	23900	33900	18300	26100	25023.04	1.22	0	-14164	27800	26950	26250	25400	24700	26600	25050	51	7800	500	18790	50	1	10254685	2579	69.67	1.98	12	0.78	361.00	12698.00	38900	20230208	-35.35	23900	20230630	5.23	38900	-35.35	20230208	23900	5.23	20230630	38900	-35.35	20230208	23900	5.23	20230630	1.98	Y	294570	500	51 억		125085	N	N	7959	N	00	N
8	20230630	101013	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	25000	-1100	5	-4.21	1662988900	66420	41.39	26550	26550	23900	33900	18300	26100	25037.47	1.22	0	-12355	27800	26950	26250	25400	24700	26600	25050	51	7800	500	18790	50	1	10254685	2564	69.25	1.97	12	0.65	361.00	12698.00	38900	20230208	-35.73	23900	20230630	4.60	38900	-35.73	20230208	23900	4.60	20230630	38900	-35.73	20230208	23900	4.60	20230630	1.98	Y	294570	500	51 억		125085	N	N	7959	N	00	N
9	20230630	091013	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25950	-150	5	-0.57	237961500	9043	5.64	26550	26550	25800	33900	18300	26100	26314.44	1.22	0	-5048	27800	26950	26250	25400	24700	26600	25050	51	7800	500	18790	50	1	10254685	2661	71.88	2.04	12	0.09	361.00	12698.00	38900	20230208	-33.29	23950	20221012	8.35	38900	-33.29	20230208	24400	6.35	20230626	38900	-33.29	20230208	23950	8.35	20221012	1.98	Y	294570	500	51 억		125085	N	N	7959	N	00	N
10	20230629	161006	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26100	250	2	0.97	4144944700	157793	222.98	26400	27100	25550	33600	18100	25850	26268.46	1.31	0	-9343	26883	26366	25533	25016	24183	26625	25275	51	7750	500	18610	50	1	10254685	2676	72.30	2.06	12	1.54	361.00	12698.00	38900	20230208	-32.90	23950	20221012	8.98	38900	-32.90	20230208	24400	6.97	20230626	38900	-32.90	20230208	23950	8.98	20221012	1.97	Y	294570	500	51 억		133936	N	N	7945	N	00	N
11	20230629	151007	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25600	-250	5	-0.97	3968193250	150975	213.34	26400	27100	25550	33600	18100	25850	26283.78	1.31	0	-7156	26883	26366	25533	25016	24183	26625	25275	51	7750	500	18610	50	1	10254685	2625	70.91	2.02	12	1.47	361.00	12698.00	38900	20230208	-34.19	23950	20221012	6.89	38900	-34.19	20230208	24400	4.92	20230626	38900	-34.19	20230208	23950	6.89	20221012	1.97	Y	294570	500	51 억		133936	N	N	5138	N	00	N
12	20230629	141005	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25850	0	3	0.00	3481531300	132030	186.57	26400	27100	25550	33600	18100	25850	26369.24	1.31	0	-13323	26883	26366	25533	25016	24183	26625	25275	51	7750	500	18610	50	1	10254685	2651	71.61	2.04	12	1.29	361.00	12698.00	38900	20230208	-33.55	23950	20221012	7.93	38900	-33.55	20230208	24400	5.94	20230626	38900	-33.55	20230208	23950	7.93	20221012	1.97	Y	294570	500	51 억		133936	N	N	5138	N	00	N
13	20230629	131003	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26000	150	2	0.58	3277790450	124184	175.49	26400	27100	25550	33600	18100	25850	26394.63	1.31	0	-14882	26883	26366	25533	25016	24183	26625	25275	51	7750	500	18610	50	1	10254685	2666	72.02	2.05	12	1.21	361.00	12698.00	38900	20230208	-33.16	23950	20221012	8.56	38900	-33.16	20230208	24400	6.56	20230626	38900	-33.16	20230208	23950	8.56	20221012	1.97	Y	294570	500	51 억		133936	N	N	5138	N	00	N
14	20230629	121007	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26250	400	2	1.55	3118202900	118070	166.85	26400	27100	25550	33600	18100	25850	26409.78	1.31	0	-14409	26883	26366	25533	25016	24183	26625	25275	51	7750	500	18610	50	1	10254685	2692	72.71	2.07	12	1.15	361.00	12698.00	38900	20230208	-32.52	23950	20221012	9.60	38900	-32.52	20230208	24400	7.58	20230626	38900	-32.52	20230208	23950	9.60	20221012	1.97	Y	294570	500	51 억		133936	N	N	5138	N	00	N
15	20230629	111009	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26100	250	2	0.97	2724381250	103022	145.58	26400	27100	25550	33600	18100	25850	26444.66	1.31	0	-12087	26883	26366	25533	25016	24183	26625	25275	51	7750	500	18610	50	1	10254685	2676	72.30	2.06	12	1.00	361.00	12698.00	38900	20230208	-32.90	23950	20221012	8.98	38900	-32.90	20230208	24400	6.97	20230626	38900	-32.90	20230208	23950	8.98	20221012	1.97	Y	294570	500	51 억		133936	N	N	5138	N	00	N
16	20230629	101011	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26800	950	2	3.68	1948492900	73833	104.33	26400	27100	25550	33600	18100	25850	26390.54	1.31	0	-8758	26883	26366	25533	25016	24183	26625	25275	51	7750	500	18610	50	1	10254685	2748	74.24	2.11	12	0.72	361.00	12698.00	38900	20230208	-31.11	23950	20221012	11.90	38900	-31.11	20230208	24400	9.84	20230626	38900	-31.11	20230208	23950	11.90	20221012	1.97	Y	294570	500	51 억		133936	N	N	5138	N	00	N
17	20230629	090912	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25900	50	2	0.19	338472450	12981	18.34	26400	26400	25800	33600	18100	25850	26074.45	1.31	0	-3243	26883	26366	25533	25016	24183	26625	25275	51	7750	500	18610	50	1	10254685	2656	71.75	2.04	12	0.13	361.00	12698.00	38900	20230208	-33.42	23950	20221012	8.14	38900	-33.42	20230208	24400	6.15	20230626	38900	-33.42	20230208	23950	8.14	20221012	1.97	Y	294570	500	51 억		133936	N	N	5138	N	00	N
18	20230628	160954	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25850	900	2	3.61	1805975250	70736	218.80	24950	26050	24700	32400	17500	24950	25528.93	1.38	0	-6368	25750	25350	25150	24750	24550	25250	24650	51	7450	500	17960	50	1	10254685	2651	71.61	2.04	12	0.69	361.00	12698.00	38900	20230208	-33.55	23950	20221012	7.93	38900	-33.55	20230208	24400	5.94	20230626	38900	-33.55	20230208	23950	7.93	20221012	1.87	Y	294570	500	51 억		141395	N	N	5138	N	00	N
19	20230628	151001	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25350	400	2	1.60	1733819950	67924	210.10	24950	26050	24700	32400	17500	24950	25525.88	1.38	0	-6601	25750	25350	25150	24750	24550	25250	24650	51	7450	500	17960	50	1	10254685	2600	70.22	2.00	12	0.66	361.00	12698.00	38900	20230208	-34.83	23950	20221012	5.85	38900	-34.83	20230208	24400	3.89	20230626	38900	-34.83	20230208	23950	5.85	20221012	1.87	Y	294570	500	51 억		141395	N	N	3231	N	00	N
20	20230628	141000	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25500	550	2	2.20	1477995850	57888	179.06	24950	26050	24700	32400	17500	24950	25531.99	1.38	0	-8285	25750	25350	25150	24750	24550	25250	24650	51	7450	500	17960	50	1	10254685	2615	70.64	2.01	12	0.56	361.00	12698.00	38900	20230208	-34.45	23950	20221012	6.47	38900	-34.45	20230208	24400	4.51	20230626	38900	-34.45	20230208	23950	6.47	20221012	1.87	Y	294570	500	51 억		141395	N	N	3231	N	00	N
21	20230628	131001	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25550	600	2	2.40	1249227800	48945	151.40	24950	26050	24700	32400	17500	24950	25523.09	1.38	0	-6499	25750	25350	25150	24750	24550	25250	24650	51	7450	500	17960	50	1	10254685	2620	70.78	2.01	12	0.48	361.00	12698.00	38900	20230208	-34.32	23950	20221012	6.68	38900	-34.32	20230208	24400	4.71	20230626	38900	-34.32	20230208	23950	6.68	20221012	1.87	Y	294570	500	51 억		141395	N	N	3231	N	00	N
22	20230628	121012	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25850	900	2	3.61	994771000	39061	120.82	24950	26050	24700	32400	17500	24950	25467.12	1.38	0	-3689	25750	25350	25150	24750	24550	25250	24650	51	7450	500	17960	50	1	10254685	2651	71.61	2.04	12	0.38	361.00	12698.00	38900	20230208	-33.55	23950	20221012	7.93	38900	-33.55	20230208	24400	5.94	20230626	38900	-33.55	20230208	23950	7.93	20221012	1.87	Y	294570	500	51 억		141395	N	N	3231	N	00	N
23	20230628	111007	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25550	600	2	2.40	466139650	18560	57.41	24950	25550	24700	32400	17500	24950	25115.28	1.38	0	694	25750	25350	25150	24750	24550	25250	24650	51	7450	500	17960	50	1	10254685	2620	70.78	2.01	12	0.18	361.00	12698.00	38900	20230208	-34.32	23950	20221012	6.68	38900	-34.32	20230208	24400	4.71	20230626	38900	-34.32	20230208	23950	6.68	20221012	1.87	Y	294570	500	51 억		141395	N	N	3231	N	00	N
24	20230628	101007	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25100	150	2	0.60	131541500	5263	16.28	24950	25250	24800	32400	17500	24950	24993.63	1.38	0	-1280	25750	25350	25150	24750	24550	25250	24650	51	7450	500	17960	50	1	10254685	2574	69.53	1.98	12	0.05	361.00	12698.00	38900	20230208	-35.48	23950	20221012	4.80	38900	-35.48	20230208	24400	2.87	20230626	38900	-35.48	20230208	23950	4.80	20221012	1.87	Y	294570	500	51 억		141395	N	N	3231	N	00	N
25	20230628	091003	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24900	-50	5	-0.20	34488550	1383	4.28	24950	25000	24850	32400	17500	24950	24937.49	1.38	0	51	25750	25350	25150	24750	24550	25250	24650	51	7450	500	17960	50	1	10254685	2553	68.98	1.96	12	0.01	361.00	12698.00	38900	20230208	-35.99	23950	20221012	3.97	38900	-35.99	20230208	24400	2.05	20230626	38900	-35.99	20230208	23950	3.97	20221012	1.87	Y	294570	500	51 억		141395	N	N	3231	N	00	N
26	20230627	161002	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24950	-450	5	-1.77	789589200	31397	49.94	25450	25550	24950	33000	17800	25400	25149.25	1.34	0	-2750	26600	26000	25200	24600	23800	26300	24900	51	7600	500	18280	50	1	10254685	2559	69.11	1.96	12	0.31	361.00	12698.00	38900	20230208	-35.86	23950	20221012	4.18	38900	-35.86	20230208	24400	2.25	20230626	38900	-35.86	20230208	23950	4.18	20221012	1.86	Y	294570	500	51 억		137010	N	N	3225	N	00	N
27	20230627	151011	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25000	-400	5	-1.57	678111100	26934	42.84	25450	25550	25000	33000	17800	25400	25176.77	1.34	0	-2452	26600	26000	25200	24600	23800	26300	24900	51	7600	500	18280	50	1	10254685	2564	69.25	1.97	12	0.26	361.00	12698.00	38900	20230208	-35.73	23950	20221012	4.38	38900	-35.73	20230208	24400	2.46	20230626	38900	-35.73	20230208	23950	4.38	20221012	1.86	Y	294570	500	51 억		137010	N	N	1501	N	00	N
28	20230627	141020	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25100	-300	5	-1.18	526707950	20893	33.23	25450	25550	25000	33000	17800	25400	25209.78	1.34	0	-2779	26600	26000	25200	24600	23800	26300	24900	51	7600	500	18280	50	1	10254685	2574	69.53	1.98	12	0.20	361.00	12698.00	38900	20230208	-35.48	23950	20221012	4.80	38900	-35.48	20230208	24400	2.87	20230626	38900	-35.48	20230208	23950	4.80	20221012	1.86	Y	294570	500	51 억		137010	N	N	1501	N	00	N
29	20230627	131017	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25150	-250	5	-0.98	400815650	15876	25.25	25450	25550	25100	33000	17800	25400	25246.64	1.34	0	-3000	26600	26000	25200	24600	23800	26300	24900	51	7600	500	18280	50	1	10254685	2579	69.67	1.98	12	0.15	361.00	12698.00	38900	20230208	-35.35	23950	20221012	5.01	38900	-35.35	20230208	24400	3.07	20230626	38900	-35.35	20230208	23950	5.01	20221012	1.86	Y	294570	500	51 억		137010	N	N	1501	N	00	N
30	20230627	121018	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25100	-300	5	-1.18	346069900	13697	21.78	25450	25550	25100	33000	17800	25400	25266.11	1.34	0	-2204	26600	26000	25200	24600	23800	26300	24900	51	7600	500	18280	50	1	10254685	2574	69.53	1.98	12	0.13	361.00	12698.00	38900	20230208	-35.48	23950	20221012	4.80	38900	-35.48	20230208	24400	2.87	20230626	38900	-35.48	20230208	23950	4.80	20221012	1.86	Y	294570	500	51 억		137010	N	N	1501	N	00	N
31	20230627	111027	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25200	-200	5	-0.79	259291400	10247	16.30	25450	25550	25150	33000	17800	25400	25304.13	1.34	0	-1610	26600	26000	25200	24600	23800	26300	24900	51	7600	500	18280	50	1	10254685	2584	69.81	1.98	12	0.10	361.00	12698.00	38900	20230208	-35.22	23950	20221012	5.22	38900	-35.22	20230208	24400	3.28	20230626	38900	-35.22	20230208	23950	5.22	20221012	1.86	Y	294570	500	51 억		137010	N	N	1501	N	00	N
32	20230627	100956	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25300	-100	5	-0.39	170480200	6731	10.71	25450	25550	25150	33000	17800	25400	25327.62	1.34	0	-1572	26600	26000	25200	24600	23800	26300	24900	51	7600	500	18280	50	1	10254685	2594	70.08	1.99	12	0.07	361.00	12698.00	38900	20230208	-34.96	23950	20221012	5.64	38900	-34.96	20230208	24400	3.69	20230626	38900	-34.96	20230208	23950	5.64	20221012	1.86	Y	294570	500	51 억		137010	N	N	1501	N	00	N
33	20230627	091002	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25350	-50	5	-0.20	56084850	2214	3.52	25450	25550	25150	33000	17800	25400	25331.91	1.34	0	-126	26600	26000	25200	24600	23800	26300	24900	51	7600	500	18280	50	1	10254685	2600	70.22	2.00	12	0.02	361.00	12698.00	38900	20230208	-34.83	23950	20221012	5.85	38900	-34.83	20230208	24400	3.89	20230626	38900	-34.83	20230208	23950	5.85	20221012	1.86	Y	294570	500	51 억		137010	N	N	1501	N	00	N
34	20230626	161001	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25400	600	2	2.42	1594133050	62764	161.66	24800	25800	24400	32200	17400	24800	25398.84	1.27	0	5192	25566	25182	24966	24582	24366	25075	24475	51	7400	500	17850	50	1	10254685	2605	70.36	2.00	12	0.61	361.00	12698.00	38900	20230208	-34.70	23950	20221012	6.05	38900	-34.70	20230208	24400	4.10	20230626	38900	-34.70	20230208	23950	6.05	20221012	1.85	Y	294570	500	51 억		130374	N	N	1501	N	00	N
35	20230626	151007	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25400	600	2	2.42	1529964750	60242	155.16	24800	25800	24400	32200	17400	24800	25396.98	1.27	0	4897	25566	25182	24966	24582	24366	25075	24475	51	7400	500	17850	50	1	10254685	2605	70.36	2.00	12	0.59	361.00	12698.00	38900	20230208	-34.70	23950	20221012	6.05	38900	-34.70	20230208	24400	4.10	20230626	38900	-34.70	20230208	23950	6.05	20221012	1.85	Y	294570	500	51 억		130374	N	N	5318	N	00	N
36	20230626	141006	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25250	450	2	1.81	1274248950	50173	129.23	24800	25800	24400	32200	17400	24800	25397.11	1.27	0	4045	25566	25182	24966	24582	24366	25075	24475	51	7400	500	17850	50	1	10254685	2589	69.94	1.99	12	0.49	361.00	12698.00	38900	20230208	-35.09	23950	20221012	5.43	38900	-35.09	20230208	24400	3.48	20230626	38900	-35.09	20230208	23950	5.43	20221012	1.85	Y	294570	500	51 억		130374	N	N	5318	N	00	N
37	20230626	130959	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25700	900	2	3.63	1121991350	44202	113.85	24800	25800	24400	32200	17400	24800	25383.27	1.27	0	4795	25566	25182	24966	24582	24366	25075	24475	51	7400	500	17850	50	1	10254685	2635	71.19	2.02	12	0.43	361.00	12698.00	38900	20230208	-33.93	23950	20221012	7.31	38900	-33.93	20230208	24400	5.33	20230626	38900	-33.93	20230208	23950	7.31	20221012	1.85	Y	294570	500	51 억		130374	N	N	5318	N	00	N
38	20230626	121001	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25550	750	2	3.02	978921100	38620	99.47	24800	25800	24400	32200	17400	24800	25347.52	1.27	0	5200	25566	25182	24966	24582	24366	25075	24475	51	7400	500	17850	50	1	10254685	2620	70.78	2.01	12	0.38	361.00	12698.00	38900	20230208	-34.32	23950	20221012	6.68	38900	-34.32	20230208	24400	4.71	20230626	38900	-34.32	20230208	23950	6.68	20221012	1.85	Y	294570	500	51 억		130374	N	N	5318	N	00	N
39	20230626	111000	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25700	900	2	3.63	684591750	27131	69.88	24800	25800	24400	32200	17400	24800	25232.82	1.27	0	5070	25566	25182	24966	24582	24366	25075	24475	51	7400	500	17850	50	1	10254685	2635	71.19	2.02	12	0.26	361.00	12698.00	38900	20230208	-33.93	23950	20221012	7.31	38900	-33.93	20230208	24400	5.33	20230626	38900	-33.93	20230208	23950	7.31	20221012	1.85	Y	294570	500	51 억		130374	N	N	5318	N	00	N
40	20230626	101000	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25350	550	2	2.22	332605700	13341	34.36	24800	25500	24400	32200	17400	24800	24931.09	1.27	0	-457	25566	25182	24966	24582	24366	25075	24475	51	7400	500	17850	50	1	10254685	2600	70.22	2.00	12	0.13	361.00	12698.00	38900	20230208	-34.83	23950	20221012	5.85	38900	-34.83	20230208	24400	3.89	20230626	38900	-34.83	20230208	23950	5.85	20221012	1.85	Y	294570	500	51 억		130374	N	N	5318	N	00	N
41	20230626	091004	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24600	-200	5	-0.81	83615750	3404	8.77	24800	24950	24400	32200	17400	24800	24563.97	1.27	0	-1105	25566	25182	24966	24582	24366	25075	24475	51	7400	500	17850	50	1	10254685	2523	68.14	1.94	12	0.03	361.00	12698.00	38900	20230208	-36.76	23950	20221012	2.71	38900	-36.76	20230208	24400	0.82	20230626	38900	-36.76	20230208	23950	2.71	20221012	1.85	Y	294570	500	51 억		130374	N	N	5318	N	00	N
42	20230623	183619	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24800	-450	5	-1.78	970683950	38825	150.99	25250	25350	24750	32800	17700	25250	25001.80	1.27	-12701	-13488	25750	25500	25150	24900	24550	25625	25025	51	7550	500	18180	50	1	10254685	2543	68.70	1.95	12	0.38	361.00	12698.00	38900	20230208	-36.25	23950	20221012	3.55	38900	-36.25	20230208	24750	0.20	20230623	38900	-36.25	20230208	23950	3.55	20221012	1.84	Y	294570	500	51 억		130374	N	N	5318	N	00	N
43	20230623	140809	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24900	-350	5	-1.39	764700150	30529	118.73	25250	25350	24850	32800	17700	25250	25048.32	1.40	140	-11644	25750	25500	25150	24900	24550	25625	25025	51	7550	500	18180	50	1	10254685	2553	68.98	1.96	12	0.30	361.00	12698.00	38900	20230208	-35.99	23950	20221012	3.97	38900	-35.99	20230208	24800	0.40	20230622	38900	-35.99	20230208	23950	3.97	20221012	1.84	Y	294570	500	51 억		143215	N	N	3080	N	00	N
44	20230622	160832	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25250	250	2	1.00	634012700	25199	70.95	25000	25400	24800	32500	17500	25000	25160.23	1.39	0	-3083	25466	25232	25116	24882	24766	25175	24825	51	7500	500	18000	50	1	10254685	2589	69.94	1.99	12	0.25	361.00	12698.00	38900	20230208	-35.09	23950	20221012	5.43	38900	-35.09	20230208	24800	1.81	20230622	38900	-35.09	20230208	23950	5.43	20221012	1.85	Y	294570	500	51 억		142839	N	N	3080	N	00	N
45	20230622	150346	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25200	200	2	0.80	608260650	24178	68.07	25000	25400	24800	32500	17500	25000	25157.61	1.39	0	-2890	25466	25232	25116	24882	24766	25175	24825	51	7500	500	18000	50	1	10254685	2584	69.81	1.98	12	0.24	361.00	12698.00	38900	20230208	-35.22	23950	20221012	5.22	38900	-35.22	20230208	24800	1.61	20230622	38900	-35.22	20230208	23950	5.22	20221012	1.85	Y	294570	500	51 억		142839	N	N	6916	N	00	N
46	20230622	140104	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25150	150	2	0.60	419065150	16683	46.97	25000	25400	24800	32500	17500	25000	25119.29	1.39	0	-2715	25466	25232	25116	24882	24766	25175	24825	51	7500	500	18000	50	1	10254685	2579	69.67	1.98	12	0.16	361.00	12698.00	38900	20230208	-35.35	23950	20221012	5.01	38900	-35.35	20230208	24800	1.41	20230622	38900	-35.35	20230208	23950	5.01	20221012	1.85	Y	294570	500	51 억		142839	N	N	6916	N	00	N
47	20230622	130454	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25250	250	2	1.00	361568550	14400	40.54	25000	25400	24800	32500	17500	25000	25108.93	1.39	0	-2378	25466	25232	25116	24882	24766	25175	24825	51	7500	500	18000	50	1	10254685	2589	69.94	1.99	12	0.14	361.00	12698.00	38900	20230208	-35.09	23950	20221012	5.43	38900	-35.09	20230208	24800	1.81	20230622	38900	-35.09	20230208	23950	5.43	20221012	1.85	Y	294570	500	51 억		142839	N	N	6916	N	00	N
48	20230622	120627	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25250	250	2	1.00	285790950	11400	32.10	25000	25300	24800	32500	17500	25000	25069.38	1.39	0	-2186	25466	25232	25116	24882	24766	25175	24825	51	7500	500	18000	50	1	10254685	2589	69.94	1.99	12	0.11	361.00	12698.00	38900	20230208	-35.09	23950	20221012	5.43	38900	-35.09	20230208	24800	1.81	20230622	38900	-35.09	20230208	23950	5.43	20221012	1.85	Y	294570	500	51 억		142839	N	N	6916	N	00	N
49	20230622	110303	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25150	150	2	0.60	200323950	8002	22.53	25000	25300	24800	32500	17500	25000	25034.24	1.39	0	-1860	25466	25232	25116	24882	24766	25175	24825	51	7500	500	18000	50	1	10254685	2579	69.67	1.98	12	0.08	361.00	12698.00	38900	20230208	-35.35	23950	20221012	5.01	38900	-35.35	20230208	24800	1.41	20230622	38900	-35.35	20230208	23950	5.01	20221012	1.85	Y	294570	500	51 억		142839	N	N	6916	N	00	N
50	20230622	100114	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25000	0	3	0.00	127776750	5107	14.38	25000	25300	24800	32500	17500	25000	25019.92	1.39	0	-1776	25466	25232	25116	24882	24766	25175	24825	51	7500	500	18000	50	1	10254685	2564	69.25	1.97	12	0.05	361.00	12698.00	38900	20230208	-35.73	23950	20221012	4.38	38900	-35.73	20230208	24800	0.81	20230622	38900	-35.73	20230208	23950	4.38	20221012	1.85	Y	294570	500	51 억		142839	N	N	6916	N	00	N
51	20230622	090109	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25050	50	2	0.20	1150700	46	0.13	25000	25050	25000	32500	17500	25000	25015.22	1.39	0	-11	25466	25232	25116	24882	24766	25175	24825	51	7500	500	18000	50	1	10254685	2569	69.39	1.97	12	0.00	361.00	12698.00	38900	20230208	-35.60	23950	20221012	4.59	38900	-35.60	20230208	25000	0.20	20230622	38900	-35.60	20230208	23950	4.59	20221012	1.85	Y	294570	500	51 억		142839	N	N	6916	N	00	N
52	20230621	160534	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25000	-550	5	-2.15	886707000	35333	87.80	25350	25350	25000	33200	17900	25550	25095.72	1.46	175	-11122	26316	25932	25516	25132	24716	26125	25325	51	7650	500	18390	50	1	10254685	2564	69.25	1.97	12	0.34	361.00	12698.00	38900	20230208	-35.73	23950	20221012	4.38	38900	-35.73	20230208	25000	0.00	20230621	38900	-35.73	20230208	23950	4.38	20221012	1.84	Y	294570	500	51 억		149231	N	N	6916	N	00	N
53	20230621	150244	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25100	-450	5	-1.76	718775850	28620	71.12	25350	25350	25000	33200	17900	25550	25114.46	1.46	175	-10585	26316	25932	25516	25132	24716	26125	25325	51	7650	500	18390	50	1	10254685	2574	69.53	1.98	12	0.28	361.00	12698.00	38900	20230208	-35.48	23950	20221012	4.80	38900	-35.48	20230208	25000	0.40	20230621	38900	-35.48	20230208	23950	4.80	20221012	1.84	Y	294570	500	51 억		149231	N	N	5553	N	00	N
54	20230621	140947	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25050	-500	5	-1.96	620385650	24699	61.37	25350	25350	25000	33200	17900	25550	25117.84	1.46	175	-9312	26316	25932	25516	25132	24716	26125	25325	51	7650	500	18390	50	1	10254685	2569	69.39	1.97	12	0.24	361.00	12698.00	38900	20230208	-35.60	23950	20221012	4.59	38900	-35.60	20230208	25000	0.20	20230621	38900	-35.60	20230208	23950	4.59	20221012	1.84	Y	294570	500	51 억		149231	N	N	5553	N	00	N
55	20230621	131023	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25150	-400	5	-1.57	514133650	20462	50.84	25350	25350	25000	33200	17900	25550	25126.27	1.46	175	-8043	26316	25932	25516	25132	24716	26125	25325	51	7650	500	18390	50	1	10254685	2579	69.67	1.98	12	0.20	361.00	12698.00	38900	20230208	-35.35	23950	20221012	5.01	38900	-35.35	20230208	25000	0.60	20230621	38900	-35.35	20230208	23950	5.01	20221012	1.84	Y	294570	500	51 억		149231	N	N	5553	N	00	N
56	20230621	120602	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25150	-400	5	-1.57	446074350	17751	44.11	25350	25350	25000	33200	17900	25550	25129.53	1.46	175	-6846	26316	25932	25516	25132	24716	26125	25325	51	7650	500	18390	50	1	10254685	2579	69.67	1.98	12	0.17	361.00	12698.00	38900	20230208	-35.35	23950	20221012	5.01	38900	-35.35	20230208	25000	0.60	20230621	38900	-35.35	20230208	23950	5.01	20221012	1.84	Y	294570	500	51 억		149231	N	N	5553	N	00	N
57	20230621	110640	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25200	-350	5	-1.37	374142650	14893	37.01	25350	25350	25000	33200	17900	25550	25122.05	1.46	175	-5938	26316	25932	25516	25132	24716	26125	25325	51	7650	500	18390	50	1	10254685	2584	69.81	1.98	12	0.15	361.00	12698.00	38900	20230208	-35.22	23950	20221012	5.22	38900	-35.22	20230208	25000	0.80	20230621	38900	-35.22	20230208	23950	5.22	20221012	1.84	Y	294570	500	51 억		149231	N	N	5553	N	00	N
58	20230621	100600	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25100	-450	5	-1.76	199114000	7911	19.66	25350	25350	25050	33200	17900	25550	25169.26	1.46	175	-2273	26316	25932	25516	25132	24716	26125	25325	51	7650	500	18390	50	1	10254685	2574	69.53	1.98	12	0.08	361.00	12698.00	38900	20230208	-35.48	23950	20221012	4.80	38900	-35.48	20230208	25050	0.20	20230621	38900	-35.48	20230208	23950	4.80	20221012	1.84	Y	294570	500	51 억		149231	N	N	5553	N	00	N
59	20230621	090657	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25350	-200	5	-0.78	17014100	673	1.67	25350	25350	25200	33200	17900	25550	25280.98	1.46	175	-27	26316	25932	25516	25132	24716	26125	25325	51	7650	500	18390	50	1	10254685	2600	70.22	2.00	12	0.01	361.00	12698.00	38900	20230208	-34.83	23950	20221012	5.85	38900	-34.83	20230208	25100	1.00	20230620	38900	-34.83	20230208	23950	5.85	20221012	1.84	Y	294570	500	51 억		149231	N	N	5553	N	00	N
60	20230620	160654	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25550	-200	5	-0.78	1021782450	40136	99.70	25500	25900	25100	33450	18050	25750	25457.97	1.43	280	2130	26516	26132	25816	25432	25116	25975	25275	51	7700	500	18540	50	1	10254685	2620	70.78	2.01	12	0.39	361.00	12698.00	38900	20230208	-34.32	23950	20221012	6.68	38900	-34.32	20230208	25100	1.79	20230620	38900	-34.32	20230208	23950	6.68	20221012	1.83	Y	294570	500	51 억		146534	N	N	5553	N	00	N
61	20230620	150829	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25400	-350	5	-1.36	979220300	38467	95.55	25500	25900	25100	33450	18050	25750	25456.11	1.43	280	2338	26516	26132	25816	25432	25116	25975	25275	51	7700	500	18540	50	1	10254685	2605	70.36	2.00	12	0.38	361.00	12698.00	38900	20230208	-34.70	23950	20221012	6.05	38900	-34.70	20230208	25100	1.20	20230620	38900	-34.70	20230208	23950	6.05	20221012	1.83	Y	294570	500	51 억		146534	N	N	4523	N	00	N
62	20230620	140945	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25400	-350	5	-1.36	832710800	32700	81.23	25500	25900	25100	33450	18050	25750	25465.16	1.43	280	897	26516	26132	25816	25432	25116	25975	25275	51	7700	500	18540	50	1	10254685	2605	70.36	2.00	12	0.32	361.00	12698.00	38900	20230208	-34.70	23950	20221012	6.05	38900	-34.70	20230208	25100	1.20	20230620	38900	-34.70	20230208	23950	6.05	20221012	1.83	Y	294570	500	51 억		146534	N	N	4523	N	00	N
63	20230620	130824	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25650	-100	5	-0.39	762930100	29957	74.41	25500	25900	25100	33450	18050	25750	25467.51	1.43	280	849	26516	26132	25816	25432	25116	25975	25275	51	7700	500	18540	50	1	10254685	2630	71.05	2.02	12	0.29	361.00	12698.00	38900	20230208	-34.06	23950	20221012	7.10	38900	-34.06	20230208	25100	2.19	20230620	38900	-34.06	20230208	23950	7.10	20221012	1.83	Y	294570	500	51 억		146534	N	N	4523	N	00	N
64	20230620	120909	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25500	-250	5	-0.97	630216300	24776	61.54	25500	25900	25100	33450	18050	25750	25436.56	1.43	280	-567	26516	26132	25816	25432	25116	25975	25275	51	7700	500	18540	50	1	10254685	2615	70.64	2.01	12	0.24	361.00	12698.00	38900	20230208	-34.45	23950	20221012	6.47	38900	-34.45	20230208	25100	1.59	20230620	38900	-34.45	20230208	23950	6.47	20221012	1.83	Y	294570	500	51 억		146534	N	N	4523	N	00	N
65	20230620	110704	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25450	-300	5	-1.17	338042200	13207	32.81	25500	25900	25450	33450	18050	25750	25595.68	1.43	280	-709	26516	26132	25816	25432	25116	25975	25275	51	7700	500	18540	50	1	10254685	2610	70.50	2.00	12	0.13	361.00	12698.00	38900	20230208	-34.58	23950	20221012	6.26	38900	-34.58	20230208	25450	0.00	20230620	38900	-34.58	20230208	23950	6.26	20221012	1.83	Y	294570	500	51 억		146534	N	N	4523	N	00	N
66	20230620	100805	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25600	-150	5	-0.58	169231350	6605	16.41	25500	25900	25500	33450	18050	25750	25621.70	1.43	280	506	26516	26132	25816	25432	25116	25975	25275	51	7700	500	18540	50	1	10254685	2625	70.91	2.02	12	0.06	361.00	12698.00	38900	20230208	-34.19	23950	20221012	6.89	38900	-34.19	20230208	25450	0.59	20230615	38900	-34.19	20230208	23950	6.89	20221012	1.83	Y	294570	500	51 억		146534	N	N	4523	N	00	N
67	20230620	090611	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25600	-150	5	-0.58	20128000	788	1.96	25500	25700	25500	33450	18050	25750	25543.15	1.43	280	214	26516	26132	25816	25432	25116	25975	25275	51	7700	500	18540	50	1	10254685	2625	70.91	2.02	12	0.01	361.00	12698.00	38900	20230208	-34.19	23950	20221012	6.89	38900	-34.19	20230208	25450	0.59	20230615	38900	-34.19	20230208	23950	6.89	20221012	1.83	Y	294570	500	51 억		146534	N	N	4523	N	00	N
68	20230619	160210	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25750	-500	5	-1.90	1037114200	40228	91.73	26100	26200	25500	34100	18400	26250	25780.90	1.49	175	-10635	26916	26582	26016	25682	25116	26750	25850	51	7850	500	18900	50	1	10254685	2641	71.33	2.03	12	0.39	361.00	12698.00	38900	20230208	-33.80	23950	20221012	7.52	38900	-33.80	20230208	25450	1.18	20230615	38900	-33.80	20230208	23950	7.52	20221012	1.80	Y	294570	500	51 억		152908	N	N	4523	N	00	N
69	20230619	150535	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25750	-500	5	-1.90	995545550	38615	88.06	26100	26200	25500	34100	18400	26250	25781.32	1.49	175	-10286	26916	26582	26016	25682	25116	26750	25850	51	7850	500	18900	50	1	10254685	2641	71.33	2.03	12	0.38	361.00	12698.00	38900	20230208	-33.80	23950	20221012	7.52	38900	-33.80	20230208	25450	1.18	20230615	38900	-33.80	20230208	23950	7.52	20221012	1.80	Y	294570	500	51 억		152908	N	N	3866	N	00	N
70	20230619	140301	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25850	-400	5	-1.52	926848150	35954	81.99	26100	26200	25500	34100	18400	26250	25778.72	1.49	175	-9635	26916	26582	26016	25682	25116	26750	25850	51	7850	500	18900	50	1	10254685	2651	71.61	2.04	12	0.35	361.00	12698.00	38900	20230208	-33.55	23950	20221012	7.93	38900	-33.55	20230208	25450	1.57	20230615	38900	-33.55	20230208	23950	7.93	20221012	1.80	Y	294570	500	51 억		152908	N	N	3866	N	00	N
71	20230619	130532	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25800	-450	5	-1.71	834318950	32384	73.85	26100	26200	25500	34100	18400	26250	25763.31	1.49	175	-8903	26916	26582	26016	25682	25116	26750	25850	51	7850	500	18900	50	1	10254685	2646	71.47	2.03	12	0.32	361.00	12698.00	38900	20230208	-33.68	23950	20221012	7.72	38900	-33.68	20230208	25450	1.38	20230615	38900	-33.68	20230208	23950	7.72	20221012	1.80	Y	294570	500	51 억		152908	N	N	3866	N	00	N
72	20230619	120849	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25850	-400	5	-1.52	593877200	23074	52.62	26100	26200	25500	34100	18400	26250	25737.94	1.49	175	-8674	26916	26582	26016	25682	25116	26750	25850	51	7850	500	18900	50	1	10254685	2651	71.61	2.04	12	0.23	361.00	12698.00	38900	20230208	-33.55	23950	20221012	7.93	38900	-33.55	20230208	25450	1.57	20230615	38900	-33.55	20230208	23950	7.93	20221012	1.80	Y	294570	500	51 억		152908	N	N	3866	N	00	N
73	20230619	110621	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25850	-400	5	-1.52	428314650	16640	37.94	26100	26200	25500	34100	18400	26250	25740.06	1.49	175	-6377	26916	26582	26016	25682	25116	26750	25850	51	7850	500	18900	50	1	10254685	2651	71.61	2.04	12	0.16	361.00	12698.00	38900	20230208	-33.55	23950	20221012	7.93	38900	-33.55	20230208	25450	1.57	20230615	38900	-33.55	20230208	23950	7.93	20221012	1.80	Y	294570	500	51 억		152908	N	N	3866	N	00	N
74	20230619	100930	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25800	-450	5	-1.71	263677000	10254	23.38	26100	26200	25500	34100	18400	26250	25714.55	1.49	175	-4344	26916	26582	26016	25682	25116	26750	25850	51	7850	500	18900	50	1	10254685	2646	71.47	2.03	12	0.10	361.00	12698.00	38900	20230208	-33.68	23950	20221012	7.72	38900	-33.68	20230208	25450	1.38	20230615	38900	-33.68	20230208	23950	7.72	20221012	1.80	Y	294570	500	51 억		152908	N	N	3866	N	00	N
75	20230619	090845	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25850	-400	5	-1.52	46955550	1813	4.13	26100	26200	25850	34100	18400	26250	25899.37	1.49	175	-483	26916	26582	26016	25682	25116	26750	25850	51	7850	500	18900	50	1	10254685	2651	71.61	2.04	12	0.02	361.00	12698.00	38900	20230208	-33.55	23950	20221012	7.93	38900	-33.55	20230208	25450	1.57	20230615	38900	-33.55	20230208	23950	7.93	20221012	1.80	Y	294570	500	51 억		152908	N	N	3866	N	00	N
76	20230616	161006	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26250	700	2	2.74	1140775500	43811	67.85	25800	26350	25450	33200	17900	25550	26036.16	1.53	0	-4334	26750	26150	25800	25200	24850	25975	25025	51	7650	500	18390	50	1	10254685	2692	72.71	2.07	12	0.43	361.00	12698.00	38900	20230208	-32.52	23950	20221012	9.60	38900	-32.52	20230208	25450	3.14	20230616	38900	-32.52	20230208	23950	9.60	20221012	1.79	Y	294570	500	51 억		156525	N	N	3866	N	00	N
77	20230616	150338	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26100	550	2	2.15	1016173050	39049	60.47	25800	26350	25450	33200	17900	25550	26023.02	1.53	0	-3335	26750	26150	25800	25200	24850	25975	25025	51	7650	500	18390	50	1	10254685	2676	72.30	2.06	12	0.38	361.00	12698.00	38900	20230208	-32.90	23950	20221012	8.98	38900	-32.90	20230208	25450	2.55	20230616	38900	-32.90	20230208	23950	8.98	20221012	1.79	Y	294570	500	51 억		156525	N	N	9848	N	00	N
78	20230616	140457	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26150	600	2	2.35	900203100	34607	53.59	25800	26350	25450	33200	17900	25550	26012.17	1.53	0	-2600	26750	26150	25800	25200	24850	25975	25025	51	7650	500	18390	50	1	10254685	2682	72.44	2.06	12	0.34	361.00	12698.00	38900	20230208	-32.78	23950	20221012	9.19	38900	-32.78	20230208	25450	2.75	20230616	38900	-32.78	20230208	23950	9.19	20221012	1.79	Y	294570	500	51 억		156525	N	N	9848	N	00	N
79	20230616	130308	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26050	500	2	1.96	632516150	24380	37.76	25800	26350	25450	33200	17900	25550	25944.06	1.53	0	-1108	26750	26150	25800	25200	24850	25975	25025	51	7650	500	18390	50	1	10254685	2671	72.16	2.05	12	0.24	361.00	12698.00	38900	20230208	-33.03	23950	20221012	8.77	38900	-33.03	20230208	25450	2.36	20230616	38900	-33.03	20230208	23950	8.77	20221012	1.79	Y	294570	500	51 억		156525	N	N	9848	N	00	N
80	20230616	120844	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25750	200	2	0.78	547944950	21111	32.69	25800	26350	25450	33200	17900	25550	25955.42	1.53	0	-1092	26750	26150	25800	25200	24850	25975	25025	51	7650	500	18390	50	1	10254685	2641	71.33	2.03	12	0.21	361.00	12698.00	38900	20230208	-33.80	23950	20221012	7.52	38900	-33.80	20230208	25450	1.18	20230616	38900	-33.80	20230208	23950	7.52	20221012	1.79	Y	294570	500	51 억		156525	N	N	9848	N	00	N
81	20230616	110729	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26000	450	2	1.76	505046600	19455	30.13	25800	26350	25450	33200	17900	25550	25959.73	1.53	0	-882	26750	26150	25800	25200	24850	25975	25025	51	7650	500	18390	50	1	10254685	2666	72.02	2.05	12	0.19	361.00	12698.00	38900	20230208	-33.16	23950	20221012	8.56	38900	-33.16	20230208	25450	2.16	20230616	38900	-33.16	20230208	23950	8.56	20221012	1.79	Y	294570	500	51 억		156525	N	N	9848	N	00	N
82	20230616	100917	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26200	650	2	2.54	212519150	8130	12.59	25800	26350	25750	33200	17900	25550	26140.12	1.53	0	1548	26750	26150	25800	25200	24850	25975	25025	51	7650	500	18390	50	1	10254685	2687	72.58	2.06	12	0.08	361.00	12698.00	38900	20230208	-32.65	23950	20221012	9.39	38900	-32.65	20230208	25450	2.95	20230615	38900	-32.65	20230208	23950	9.39	20221012	1.79	Y	294570	500	51 억		156525	N	N	9848	N	00	N
83	20230616	090530	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25900	350	2	1.37	27787800	1075	1.66	25800	25950	25750	33200	17900	25550	25849.12	1.53	0	753	26750	26150	25800	25200	24850	25975	25025	51	7650	500	18390	50	1	10254685	2656	71.75	2.04	12	0.01	361.00	12698.00	38900	20230208	-33.42	23950	20221012	8.14	38900	-33.42	20230208	25450	1.77	20230615	38900	-33.42	20230208	23950	8.14	20221012	1.79	Y	294570	500	51 억		156525	N	N	9848	N	00	N
84	20230615	151045	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25850	-250	5	-0.96	1558517000	60511	86.86	26100	26400	25450	33900	18300	26100	25755.93	1.50	0	3179	27333	26716	26383	25766	25433	26550	25600	51	7800	500	18790	50	1	10254685	2651	71.61	2.04	12	0.59	361.00	12698.00	38900	20230208	-33.55	23950	20221012	7.93	38900	-33.55	20230208	25450	1.57	20230615	38900	-33.55	20230208	23950	7.93	20221012	1.80	Y	294570	500	51 억		153869	N	N	7061	N	00	N
85	20230615	141000	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25600	-500	5	-1.92	1405266700	54534	78.28	26100	26400	25450	33900	18300	26100	25768.63	1.50	0	1607	27333	26716	26383	25766	25433	26550	25600	51	7800	500	18790	50	1	10254685	2625	70.91	2.02	12	0.53	361.00	12698.00	38900	20230208	-34.19	23950	20221012	6.89	38900	-34.19	20230208	25450	0.59	20230615	38900	-34.19	20230208	23950	6.89	20221012	1.80	Y	294570	500	51 억		153869	N	N	7061	N	00	N
86	20230615	130752	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25600	-500	5	-1.92	1238210450	48012	68.92	26100	26400	25450	33900	18300	26100	25789.60	1.50	0	1037	27333	26716	26383	25766	25433	26550	25600	51	7800	500	18790	50	1	10254685	2625	70.91	2.02	12	0.47	361.00	12698.00	38900	20230208	-34.19	23950	20221012	6.89	38900	-34.19	20230208	25450	0.59	20230615	38900	-34.19	20230208	23950	6.89	20221012	1.80	Y	294570	500	51 억		153869	N	N	7061	N	00	N
87	20230615	120216	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25500	-600	5	-2.30	935629000	36226	52.00	26100	26400	25450	33900	18300	26100	25827.55	1.50	0	-2086	27333	26716	26383	25766	25433	26550	25600	51	7800	500	18790	50	1	10254685	2615	70.64	2.01	12	0.35	361.00	12698.00	38900	20230208	-34.45	23950	20221012	6.47	38900	-34.45	20230208	25450	0.20	20230615	38900	-34.45	20230208	23950	6.47	20221012	1.80	Y	294570	500	51 억		153869	N	N	7061	N	00	N
88	20230615	110650	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25450	-650	5	-2.49	727170450	28055	40.27	26100	26400	25450	33900	18300	26100	25919.46	1.50	0	-3035	27333	26716	26383	25766	25433	26550	25600	51	7800	500	18790	50	1	10254685	2610	70.50	2.00	12	0.27	361.00	12698.00	38900	20230208	-34.58	23950	20221012	6.26	38900	-34.58	20230208	25450	0.00	20230615	38900	-34.58	20230208	23950	6.26	20221012	1.80	Y	294570	500	51 억		153869	N	N	7061	N	00	N
89	20230611	184625	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27900	-50	5	-0.18	1082586850	38873	52.62	27800	28150	27650	36300	19600	27950	27848.56	1.57	5772	656	29050	28500	28000	27450	26950	28250	27200	51	8350	500	20120	50	1	10254685	2861	77.29	2.20	12	0.38	361.00	12698.00	38900	20230208	-28.28	23950	20221012	16.49	38900	-28.28	20230208	26450	5.48	20230517	38900	-28.28	20230208	23950	16.49	20221012	1.81	Y	294570	500	51 억		160921	N	N	3331	N	00	N