KissMeData/294570/price/prices-20230701.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	20230731	161102	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24050	-100	5	-0.41	1430453750	59294	42.48	24150	24750	23350	31350	16950	24150	24124.80	1.41	0	-10865	25716	24932	23666	22882	21616	25325	23275	51	7200	500	17380	50	1	10254685	2466	66.62	1.89	12	0.58	361.00	12698.00	38900	20230208	-38.17	20700	20230726	16.18	38900	-38.17	20230208	20700	16.18	20230726	38900	-38.17	20230208	20700	16.18	20230726	1.99	Y	294570	500	51 억		145079	N	N	8576	N	00	N
3	20230731	151102	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24150	0	3	0.00	1285216850	53293	38.18	24150	24750	23350	31350	16950	24150	24116.05	1.41	0	-12476	25716	24932	23666	22882	21616	25325	23275	51	7200	500	17380	50	1	10254685	2477	66.90	1.90	12	0.52	361.00	12698.00	38900	20230208	-37.92	20700	20230726	16.67	38900	-37.92	20230208	20700	16.67	20230726	38900	-37.92	20230208	20700	16.67	20230726	1.99	Y	294570	500	51 억		145079	N	N	12715	N	00	N
4	20230731	141109	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24150	0	3	0.00	1071032600	44436	31.84	24150	24750	23350	31350	16950	24150	24102.81	1.41	0	-11689	25716	24932	23666	22882	21616	25325	23275	51	7200	500	17380	50	1	10254685	2477	66.90	1.90	12	0.43	361.00	12698.00	38900	20230208	-37.92	20700	20230726	16.67	38900	-37.92	20230208	20700	16.67	20230726	38900	-37.92	20230208	20700	16.67	20230726	1.99	Y	294570	500	51 억		145079	N	N	12715	N	00	N
5	20230731	131108	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24100	-50	5	-0.21	976017600	40517	29.03	24150	24750	23350	31350	16950	24150	24089.09	1.41	0	-9796	25716	24932	23666	22882	21616	25325	23275	51	7200	500	17380	50	1	10254685	2471	66.76	1.90	12	0.40	361.00	12698.00	38900	20230208	-38.05	20700	20230726	16.43	38900	-38.05	20230208	20700	16.43	20230726	38900	-38.05	20230208	20700	16.43	20230726	1.99	Y	294570	500	51 억		145079	N	N	12715	N	00	N
6	20230731	121118	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24100	-50	5	-0.21	902148850	37452	26.83	24150	24750	23350	31350	16950	24150	24088.14	1.41	0	-8203	25716	24932	23666	22882	21616	25325	23275	51	7200	500	17380	50	1	10254685	2471	66.76	1.90	12	0.37	361.00	12698.00	38900	20230208	-38.05	20700	20230726	16.43	38900	-38.05	20230208	20700	16.43	20230726	38900	-38.05	20230208	20700	16.43	20230726	1.99	Y	294570	500	51 억		145079	N	N	12715	N	00	N
7	20230731	111119	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24100	-50	5	-0.21	804368000	33405	23.93	24150	24750	23350	31350	16950	24150	24079.27	1.41	0	-7409	25716	24932	23666	22882	21616	25325	23275	51	7200	500	17380	50	1	10254685	2471	66.76	1.90	12	0.33	361.00	12698.00	38900	20230208	-38.05	20700	20230726	16.43	38900	-38.05	20230208	20700	16.43	20230726	38900	-38.05	20230208	20700	16.43	20230726	1.99	Y	294570	500	51 억		145079	N	N	12715	N	00	N
8	20230731	101116	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23850	-300	5	-1.24	417854500	17544	12.57	24150	24650	23350	31350	16950	24150	23817.52	1.41	0	-1031	25716	24932	23666	22882	21616	25325	23275	51	7200	500	17380	50	1	10254685	2446	66.07	1.88	12	0.17	361.00	12698.00	38900	20230208	-38.69	20700	20230726	15.22	38900	-38.69	20230208	20700	15.22	20230726	38900	-38.69	20230208	20700	15.22	20230726	1.99	Y	294570	500	51 억		145079	N	N	12715	N	00	N
9	20230731	091105	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23950	-200	5	-0.83	13782500	572	0.41	24150	24150	23900	31350	16950	24150	24095.28	1.41	0	-138	25716	24932	23666	22882	21616	25325	23275	51	7200	500	17380	50	1	10254685	2456	66.34	1.89	12	0.01	361.00	12698.00	38900	20230208	-38.43	20700	20230726	15.70	38900	-38.43	20230208	20700	15.70	20230726	38900	-38.43	20230208	20700	15.70	20230726	1.99	Y	294570	500	51 억		145079	N	N	12715	N	00	N
10	20230728	161106	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24150	1150	2	5.00	3308433250	139104	153.93	23350	24450	22400	29900	16100	23000	23783.86	1.75	0	-14864	24100	23550	22450	21900	20800	23825	22175	51	6900	500	16560	50	1	10254685	2477	66.90	1.90	12	1.36	361.00	12698.00	38900	20230208	-37.92	20700	20230726	16.67	38900	-37.92	20230208	20700	16.67	20230726	38900	-37.92	20230208	20700	16.67	20230726	2.16	Y	294570	500	51 억		179576	N	N	12715	N	00	N
11	20230728	151104	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24250	1250	2	5.43	3242998200	136403	150.94	23350	24450	22400	29900	16100	23000	23775.12	1.75	0	-14576	24100	23550	22450	21900	20800	23825	22175	51	6900	500	16560	50	1	10254685	2487	67.17	1.91	12	1.33	361.00	12698.00	38900	20230208	-37.66	20700	20230726	17.15	38900	-37.66	20230208	20700	17.15	20230726	38900	-37.66	20230208	20700	17.15	20230726	2.16	Y	294570	500	51 억		179576	N	N	6589	N	00	N
12	20230728	141102	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24100	1100	2	4.78	2865407150	120770	133.64	23350	24450	22400	29900	16100	23000	23726.15	1.75	0	-9351	24100	23550	22450	21900	20800	23825	22175	51	6900	500	16560	50	1	10254685	2471	66.76	1.90	12	1.18	361.00	12698.00	38900	20230208	-38.05	20700	20230726	16.43	38900	-38.05	20230208	20700	16.43	20230726	38900	-38.05	20230208	20700	16.43	20230726	2.16	Y	294570	500	51 억		179576	N	N	6589	N	00	N
13	20230728	131106	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24100	1100	2	4.78	1742228400	74412	82.34	23350	24300	22400	29900	16100	23000	23413.27	1.75	0	-15980	24100	23550	22450	21900	20800	23825	22175	51	6900	500	16560	50	1	10254685	2471	66.76	1.90	12	0.73	361.00	12698.00	38900	20230208	-38.05	20700	20230726	16.43	38900	-38.05	20230208	20700	16.43	20230726	38900	-38.05	20230208	20700	16.43	20230726	2.16	Y	294570	500	51 억		179576	N	N	6589	N	00	N
14	20230728	121104	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23950	950	2	4.13	1212043500	52377	57.96	23350	23950	22400	29900	16100	23000	23140.76	1.75	0	-7139	24100	23550	22450	21900	20800	23825	22175	51	6900	500	16560	50	1	10254685	2456	66.34	1.89	12	0.51	361.00	12698.00	38900	20230208	-38.43	20700	20230726	15.70	38900	-38.43	20230208	20700	15.70	20230726	38900	-38.43	20230208	20700	15.70	20230726	2.16	Y	294570	500	51 억		179576	N	N	6589	N	00	N
15	20230728	111110	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23150	150	2	0.65	736768050	32194	35.63	23350	23450	22400	29900	16100	23000	22885.26	1.75	0	-2044	24100	23550	22450	21900	20800	23825	22175	51	6900	500	16560	50	1	10254685	2374	64.13	1.82	12	0.31	361.00	12698.00	38900	20230208	-40.49	20700	20230726	11.84	38900	-40.49	20230208	20700	11.84	20230726	38900	-40.49	20230208	20700	11.84	20230726	2.16	Y	294570	500	51 억		179576	N	N	6589	N	00	N
16	20230728	101100	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	22500	-500	5	-2.17	329600900	14382	15.92	23350	23450	22500	29900	16100	23000	22917.60	1.75	0	-969	24100	23550	22450	21900	20800	23825	22175	51	6900	500	16560	50	1	10254685	2307	62.33	1.77	12	0.14	361.00	12698.00	38900	20230208	-42.16	20700	20230726	8.70	38900	-42.16	20230208	20700	8.70	20230726	38900	-42.16	20230208	20700	8.70	20230726	2.16	Y	294570	500	51 억		179576	N	N	6589	N	00	N
17	20230728	091110	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23150	150	2	0.65	42149600	1811	2.00	23350	23450	23000	29900	16100	23000	23274.21	1.75	0	145	24100	23550	22450	21900	20800	23825	22175	51	6900	500	16560	50	1	10254685	2374	64.13	1.82	12	0.02	361.00	12698.00	38900	20230208	-40.49	20700	20230726	11.84	38900	-40.49	20230208	20700	11.84	20230726	38900	-40.49	20230208	20700	11.84	20230726	2.16	Y	294570	500	51 억		179576	N	N	6589	N	00	N
18	20230727	161101	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23000	1700	2	7.98	2028864600	90364	34.48	21350	23000	21350	27650	14950	21300	22449.92	1.31	-3857	36212	23833	22566	21633	20366	19433	22100	19900	51	6350	500	15330	50	1	10254685	2359	63.71	1.81	12	0.88	361.00	12698.00	38900	20230208	-40.87	20700	20230726	11.11	38900	-40.87	20230208	20700	11.11	20230726	38900	-40.87	20230208	20700	11.11	20230726	2.12	Y	294570	500	51 억		134509	N	N	6589	N	00	N
19	20230727	151101	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	22700	1400	2	6.57	1830931100	81707	31.17	21350	22800	21350	27650	14950	21300	22408.50	1.31	-3857	32024	23833	22566	21633	20366	19433	22100	19900	51	6350	500	15330	50	1	10254685	2328	62.88	1.79	12	0.80	361.00	12698.00	38900	20230208	-41.65	20700	20230726	9.66	38900	-41.65	20230208	20700	9.66	20230726	38900	-41.65	20230208	20700	9.66	20230726	2.12	Y	294570	500	51 억		134509	N	N	16377	N	00	N
20	20230727	141056	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	22450	1150	2	5.40	1420779100	63612	24.27	21350	22750	21350	27650	14950	21300	22335.08	1.31	-3857	29632	23833	22566	21633	20366	19433	22100	19900	51	6350	500	15330	50	1	10254685	2302	62.19	1.77	12	0.62	361.00	12698.00	38900	20230208	-42.29	20700	20230726	8.45	38900	-42.29	20230208	20700	8.45	20230726	38900	-42.29	20230208	20700	8.45	20230726	2.12	Y	294570	500	51 억		134509	N	N	16377	N	00	N
21	20230727	131055	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	22600	1300	2	6.10	1214308050	54407	20.76	21350	22750	21350	27650	14950	21300	22318.97	1.31	-3857	23692	23833	22566	21633	20366	19433	22100	19900	51	6350	500	15330	50	1	10254685	2318	62.60	1.78	12	0.53	361.00	12698.00	38900	20230208	-41.90	20700	20230726	9.18	38900	-41.90	20230208	20700	9.18	20230726	38900	-41.90	20230208	20700	9.18	20230726	2.12	Y	294570	500	51 억		134509	N	N	16377	N	00	N
22	20230727	121058	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	22600	1300	2	6.10	1042398100	46792	17.85	21350	22650	21350	27650	14950	21300	22277.27	1.31	-3857	20701	23833	22566	21633	20366	19433	22100	19900	51	6350	500	15330	50	1	10254685	2318	62.60	1.78	12	0.46	361.00	12698.00	38900	20230208	-41.90	20700	20230726	9.18	38900	-41.90	20230208	20700	9.18	20230726	38900	-41.90	20230208	20700	9.18	20230726	2.12	Y	294570	500	51 억		134509	N	N	16377	N	00	N
23	20230727	111100	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	22350	1050	2	4.93	870723850	39162	14.94	21350	22600	21350	27650	14950	21300	22233.90	1.31	-3857	16961	23833	22566	21633	20366	19433	22100	19900	51	6350	500	15330	50	1	10254685	2292	61.91	1.76	12	0.38	361.00	12698.00	38900	20230208	-42.54	20700	20230726	7.97	38900	-42.54	20230208	20700	7.97	20230726	38900	-42.54	20230208	20700	7.97	20230726	2.12	Y	294570	500	51 억		134509	N	N	16377	N	00	N
24	20230727	101057	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	22500	1200	2	5.63	680720100	30692	11.71	21350	22500	21350	27650	14950	21300	22179.07	1.31	-3857	14917	23833	22566	21633	20366	19433	22100	19900	51	6350	500	15330	50	1	10254685	2307	62.33	1.77	12	0.30	361.00	12698.00	38900	20230208	-42.16	20700	20230726	8.70	38900	-42.16	20230208	20700	8.70	20230726	38900	-42.16	20230208	20700	8.70	20230726	2.12	Y	294570	500	51 억		134509	N	N	16377	N	00	N
25	20230727	091057	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	22350	1050	2	4.93	180057450	8124	3.10	21350	22450	21350	27650	14950	21300	22163.64	1.31	-3857	1475	23833	22566	21633	20366	19433	22100	19900	51	6350	500	15330	50	1	10254685	2292	61.91	1.76	12	0.08	361.00	12698.00	38900	20230208	-42.54	20700	20230726	7.97	38900	-42.54	20230208	20700	7.97	20230726	38900	-42.54	20230208	20700	7.97	20230726	2.12	Y	294570	500	51 억		134509	N	N	16377	N	00	N
26	20230726	161054	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	21300	-1400	5	-6.17	5631624200	261956	276.00	22700	22900	20700	29500	15900	22700	21498.36	1.35	0	-13987	24766	23732	23216	22182	21666	23475	21925	51	6800	500	16340	50	1	10254685	2184	59.00	1.68	12	2.55	361.00	12698.00	38900	20230208	-45.24	20700	20230726	2.90	38900	-45.24	20230208	20700	2.90	20230726	38900	-45.24	20230208	20700	2.90	20230726	2.14	Y	294570	500	51 억		138366	N	N	16377	N	00	N
27	20230726	151100	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	21700	-1000	5	-4.41	5470000950	254410	268.05	22700	22900	20700	29500	15900	22700	21500.73	1.35	0	-18323	24766	23732	23216	22182	21666	23475	21925	51	6800	500	16340	50	1	10254685	2225	60.11	1.71	12	2.48	361.00	12698.00	38900	20230208	-44.22	20700	20230726	4.83	38900	-44.22	20230208	20700	4.83	20230726	38900	-44.22	20230208	20700	4.83	20230726	2.14	Y	294570	500	51 억		138366	N	N	8662	N	00	N
28	20230726	141051	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	21450	-1250	5	-5.51	4083167050	191066	201.31	22700	22900	20700	29500	15900	22700	21370.45	1.35	0	66	24766	23732	23216	22182	21666	23475	21925	51	6800	500	16340	50	1	10254685	2200	59.42	1.69	12	1.86	361.00	12698.00	38900	20230208	-44.86	20700	20230726	3.62	38900	-44.86	20230208	20700	3.62	20230726	38900	-44.86	20230208	20700	3.62	20230726	2.14	Y	294570	500	51 억		138366	N	N	8662	N	00	N
29	20230726	131048	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	21000	-1700	5	-7.49	2457263950	113966	120.08	22700	22900	20900	29500	15900	22700	21561.38	1.35	0	7194	24766	23732	23216	22182	21666	23475	21925	51	6800	500	16340	50	1	10254685	2153	58.17	1.65	12	1.11	361.00	12698.00	38900	20230208	-46.02	20900	20230726	0.48	38900	-46.02	20230208	20900	0.48	20230726	38900	-46.02	20230208	20900	0.48	20230726	2.14	Y	294570	500	51 억		138366	N	N	8662	N	00	N
30	20230726	121051	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	21350	-1350	5	-5.95	1772769250	81541	85.91	22700	22900	21150	29500	15900	22700	21740.83	1.35	0	4316	24766	23732	23216	22182	21666	23475	21925	51	6800	500	16340	50	1	10254685	2189	59.14	1.68	12	0.80	361.00	12698.00	38900	20230208	-45.12	21150	20230726	0.95	38900	-45.12	20230208	21150	0.95	20230726	38900	-45.12	20230208	21150	0.95	20230726	2.14	Y	294570	500	51 억		138366	N	N	8662	N	00	N
31	20230726	111046	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	21350	-1350	5	-5.95	1395274200	63819	67.24	22700	22900	21250	29500	15900	22700	21862.99	1.35	0	-50	24766	23732	23216	22182	21666	23475	21925	51	6800	500	16340	50	1	10254685	2189	59.14	1.68	12	0.62	361.00	12698.00	38900	20230208	-45.12	21250	20230726	0.47	38900	-45.12	20230208	21250	0.47	20230726	38900	-45.12	20230208	21250	0.47	20230726	2.14	Y	294570	500	51 억		138366	N	N	8662	N	00	N
32	20230726	101054	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	22900	200	2	0.88	739356950	33433	35.23	22700	22900	21550	29500	15900	22700	22114.59	1.35	0	3353	24766	23732	23216	22182	21666	23475	21925	51	6800	500	16340	50	1	10254685	2348	63.43	1.80	12	0.33	361.00	12698.00	38900	20230208	-41.13	21550	20230726	6.26	38900	-41.13	20230208	21550	6.26	20230726	38900	-41.13	20230208	21550	6.26	20230726	2.14	Y	294570	500	51 억		138366	Y	N	8662	N	00	N
33	20230726	091048	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	22350	-350	5	-1.54	192160900	8558	9.02	22700	22700	22150	29500	15900	22700	22453.95	1.35	0	-1276	24766	23732	23216	22182	21666	23475	21925	51	6800	500	16340	50	1	10254685	2292	61.91	1.76	12	0.08	361.00	12698.00	38900	20230208	-42.54	21950	20230710	1.82	38900	-42.54	20230208	21950	1.82	20230710	38900	-42.54	20230208	21950	1.82	20230710	2.14	Y	294570	500	51 억		138366	N	N	8662	N	00	N
34	20230725	161046	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	22700	-1350	5	-5.61	2188061050	94560	85.87	23700	24250	22700	31250	16850	24050	23142.02	1.47	0	-23191	25483	24766	24033	23316	22583	25125	23675	51	7200	500	17310	50	1	10254685	2328	62.88	1.79	12	0.92	361.00	12698.00	38900	20230208	-41.65	21950	20230710	3.42	38900	-41.65	20230208	21950	3.42	20230710	38900	-41.65	20230208	21950	3.42	20230710	1.91	Y	294570	500	51 억		150950	N	N	8662	N	00	N
35	20230725	151035	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	22800	-1250	5	-5.20	2071262100	89419	81.20	23700	24250	22700	31250	16850	24050	23163.56	1.47	0	-23427	25483	24766	24033	23316	22583	25125	23675	51	7200	500	17310	50	1	10254685	2338	63.16	1.80	12	0.87	361.00	12698.00	38900	20230208	-41.39	21950	20230710	3.87	38900	-41.39	20230208	21950	3.87	20230710	38900	-41.39	20230208	21950	3.87	20230710	1.91	Y	294570	500	51 억		150950	N	N	10352	N	00	N
36	20230725	141031	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23050	-1000	5	-4.16	1759828650	75883	68.91	23700	24250	22700	31250	16850	24050	23191.34	1.47	0	-20308	25483	24766	24033	23316	22583	25125	23675	51	7200	500	17310	50	1	10254685	2364	63.85	1.82	12	0.74	361.00	12698.00	38900	20230208	-40.75	21950	20230710	5.01	38900	-40.75	20230208	21950	5.01	20230710	38900	-40.75	20230208	21950	5.01	20230710	1.91	Y	294570	500	51 억		150950	N	N	10352	N	00	N
37	20230725	131043	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	22750	-1300	5	-5.41	1484708650	63845	57.98	23700	24250	22700	31250	16850	24050	23254.89	1.47	0	-17600	25483	24766	24033	23316	22583	25125	23675	51	7200	500	17310	50	1	10254685	2333	63.02	1.79	12	0.62	361.00	12698.00	38900	20230208	-41.52	21950	20230710	3.64	38900	-41.52	20230208	21950	3.64	20230710	38900	-41.52	20230208	21950	3.64	20230710	1.91	Y	294570	500	51 억		150950	N	N	10352	N	00	N
38	20230725	121043	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	22950	-1100	5	-4.57	1247781150	53464	48.55	23700	24250	22850	31250	16850	24050	23338.72	1.47	0	-14183	25483	24766	24033	23316	22583	25125	23675	51	7200	500	17310	50	1	10254685	2353	63.57	1.81	12	0.52	361.00	12698.00	38900	20230208	-41.00	21950	20230710	4.56	38900	-41.00	20230208	21950	4.56	20230710	38900	-41.00	20230208	21950	4.56	20230710	1.91	Y	294570	500	51 억		150950	N	N	10352	N	00	N
39	20230725	111041	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23100	-950	5	-3.95	994746600	42457	38.55	23700	24250	23000	31250	16850	24050	23429.51	1.47	0	-12986	25483	24766	24033	23316	22583	25125	23675	51	7200	500	17310	50	1	10254685	2369	63.99	1.82	12	0.41	361.00	12698.00	38900	20230208	-40.62	21950	20230710	5.24	38900	-40.62	20230208	21950	5.24	20230710	38900	-40.62	20230208	21950	5.24	20230710	1.91	Y	294570	500	51 억		150950	N	N	10352	N	00	N
40	20230725	101040	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23200	-850	5	-3.53	745805200	31693	28.78	23700	24250	23100	31250	16850	24050	23532.17	1.47	0	-9563	25483	24766	24033	23316	22583	25125	23675	51	7200	500	17310	50	1	10254685	2379	64.27	1.83	12	0.31	361.00	12698.00	38900	20230208	-40.36	21950	20230710	5.69	38900	-40.36	20230208	21950	5.69	20230710	38900	-40.36	20230208	21950	5.69	20230710	1.91	Y	294570	500	51 억		150950	N	N	10352	N	00	N
41	20230725	091038	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23500	-550	5	-2.29	290262250	12233	11.11	23700	24250	23400	31250	16850	24050	23727.81	1.47	0	2320	25483	24766	24033	23316	22583	25125	23675	51	7200	500	17310	50	1	10254685	2410	65.10	1.85	12	0.12	361.00	12698.00	38900	20230208	-39.59	21950	20230710	7.06	38900	-39.59	20230208	21950	7.06	20230710	38900	-39.59	20230208	21950	7.06	20230710	1.91	Y	294570	500	51 억		150950	N	N	10352	N	00	N
42	20230724	161041	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24050	-300	5	-1.23	2639007300	109684	140.19	24000	24750	23300	31650	17050	24350	24060.09	1.76	0	-29018	25550	24950	24050	23450	22550	25250	23750	51	7300	500	17530	50	1	10254685	2466	66.62	1.89	12	1.07	361.00	12698.00	38900	20230208	-38.17	21950	20230710	9.57	38900	-38.17	20230208	21950	9.57	20230710	38900	-38.17	20230208	21950	9.57	20230710	1.92	Y	294570	500	51 억		180022	N	N	10352	N	00	N
43	20230724	151036	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24300	-50	5	-0.21	2548998900	105949	135.42	24000	24750	23300	31650	17050	24350	24058.73	1.76	0	-27953	25550	24950	24050	23450	22550	25250	23750	51	7300	500	17530	50	1	10254685	2492	67.31	1.91	12	1.03	361.00	12698.00	38900	20230208	-37.53	21950	20230710	10.71	38900	-37.53	20230208	21950	10.71	20230710	38900	-37.53	20230208	21950	10.71	20230710	1.92	Y	294570	500	51 억		180022	N	N	8685	N	00	N
44	20230724	141034	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23800	-550	5	-2.26	1900783400	79087	101.08	24000	24750	23300	31650	17050	24350	24034.08	1.76	0	-20719	25550	24950	24050	23450	22550	25250	23750	51	7300	500	17530	50	1	10254685	2441	65.93	1.87	12	0.77	361.00	12698.00	38900	20230208	-38.82	21950	20230710	8.43	38900	-38.82	20230208	21950	8.43	20230710	38900	-38.82	20230208	21950	8.43	20230710	1.92	Y	294570	500	51 억		180022	N	N	8685	N	00	N
45	20230724	131035	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23850	-500	5	-2.05	1634232700	67940	86.84	24000	24750	23300	31650	17050	24350	24054.06	1.76	0	-17853	25550	24950	24050	23450	22550	25250	23750	51	7300	500	17530	50	1	10254685	2446	66.07	1.88	12	0.66	361.00	12698.00	38900	20230208	-38.69	21950	20230710	8.66	38900	-38.69	20230208	21950	8.66	20230710	38900	-38.69	20230208	21950	8.66	20230710	1.92	Y	294570	500	51 억		180022	N	N	8685	N	00	N
46	20230724	121036	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23900	-450	5	-1.85	1289312650	53461	68.33	24000	24750	23300	31650	17050	24350	24116.88	1.76	0	-18810	25550	24950	24050	23450	22550	25250	23750	51	7300	500	17530	50	1	10254685	2451	66.20	1.88	12	0.52	361.00	12698.00	38900	20230208	-38.56	21950	20230710	8.88	38900	-38.56	20230208	21950	8.88	20230710	38900	-38.56	20230208	21950	8.88	20230710	1.92	Y	294570	500	51 억		180022	N	N	8685	N	00	N
47	20230724	111041	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24100	-250	5	-1.03	1097084050	45445	58.08	24000	24750	23300	31650	17050	24350	24140.92	1.76	0	-17020	25550	24950	24050	23450	22550	25250	23750	51	7300	500	17530	50	1	10254685	2471	66.76	1.90	12	0.44	361.00	12698.00	38900	20230208	-38.05	21950	20230710	9.79	38900	-38.05	20230208	21950	9.79	20230710	38900	-38.05	20230208	21950	9.79	20230710	1.92	Y	294570	500	51 억		180022	N	N	8685	N	00	N
48	20230724	101030	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24200	-150	5	-0.62	765321850	31837	40.69	24000	24750	23300	31650	17050	24350	24038.76	1.76	0	-12042	25550	24950	24050	23450	22550	25250	23750	51	7300	500	17530	50	1	10254685	2482	67.04	1.91	12	0.31	361.00	12698.00	38900	20230208	-37.79	21950	20230710	10.25	38900	-37.79	20230208	21950	10.25	20230710	38900	-37.79	20230208	21950	10.25	20230710	1.92	Y	294570	500	51 억		180022	N	N	8685	N	00	N
49	20230724	091036	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23400	-950	5	-3.90	151946800	6427	8.21	24000	24000	23300	31650	17050	24350	23641.95	1.76	0	-2705	25550	24950	24050	23450	22550	25250	23750	51	7300	500	17530	50	1	10254685	2400	64.82	1.84	12	0.06	361.00	12698.00	38900	20230208	-39.85	21950	20230710	6.61	38900	-39.85	20230208	21950	6.61	20230710	38900	-39.85	20230208	21950	6.61	20230710	1.92	Y	294570	500	51 억		180022	N	N	8685	N	00	N
50	20230721	161026	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24350	800	2	3.40	1881238850	78154	219.28	23150	24650	23150	30600	16500	23550	24069.97	1.93	0	-19292	23950	23750	23400	23200	22850	23850	23300	51	7050	500	16950	50	1	10254685	2497	67.45	1.92	12	0.76	361.00	12698.00	38900	20230208	-37.40	21950	20230710	10.93	38900	-37.40	20230208	21950	10.93	20230710	38900	-37.40	20230208	21950	10.93	20230710	1.97	Y	294570	500	51 억		197773	N	N	8685	N	00	N
51	20230721	151028	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24250	700	2	2.97	1778831850	73945	207.47	23150	24650	23150	30600	16500	23550	24056.15	1.93	0	-18294	23950	23750	23400	23200	22850	23850	23300	51	7050	500	16950	50	1	10254685	2487	67.17	1.91	12	0.72	361.00	12698.00	38900	20230208	-37.66	21950	20230710	10.48	38900	-37.66	20230208	21950	10.48	20230710	38900	-37.66	20230208	21950	10.48	20230710	1.97	Y	294570	500	51 억		197773	N	N	3883	N	00	N
52	20230721	141023	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24450	900	2	3.82	1544882600	64324	180.48	23150	24650	23150	30600	16500	23550	24017.20	1.93	0	-14623	23950	23750	23400	23200	22850	23850	23300	51	7050	500	16950	50	1	10254685	2507	67.73	1.93	12	0.63	361.00	12698.00	38900	20230208	-37.15	21950	20230710	11.39	38900	-37.15	20230208	21950	11.39	20230710	38900	-37.15	20230208	21950	11.39	20230710	1.97	Y	294570	500	51 억		197773	N	N	3883	N	00	N
53	20230721	131028	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24500	950	2	4.03	1217187950	50938	142.92	23150	24550	23150	30600	16500	23550	23895.48	1.93	0	-12467	23950	23750	23400	23200	22850	23850	23300	51	7050	500	16950	50	1	10254685	2512	67.87	1.93	12	0.50	361.00	12698.00	38900	20230208	-37.02	21950	20230710	11.62	38900	-37.02	20230208	21950	11.62	20230710	38900	-37.02	20230208	21950	11.62	20230710	1.97	Y	294570	500	51 억		197773	N	N	3883	N	00	N
54	20230721	121040	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23850	300	2	1.27	681109800	28916	81.13	23150	24000	23150	30600	16500	23550	23554.77	1.93	0	-1171	23950	23750	23400	23200	22850	23850	23300	51	7050	500	16950	50	1	10254685	2446	66.07	1.88	12	0.28	361.00	12698.00	38900	20230208	-38.69	21950	20230710	8.66	38900	-38.69	20230208	21950	8.66	20230710	38900	-38.69	20230208	21950	8.66	20230710	1.97	Y	294570	500	51 억		197773	N	N	3883	N	00	N
55	20230721	111036	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23750	200	2	0.85	560618750	23849	66.91	23150	24000	23150	30600	16500	23550	23507.01	1.93	0	-49	23950	23750	23400	23200	22850	23850	23300	51	7050	500	16950	50	1	10254685	2435	65.79	1.87	12	0.23	361.00	12698.00	38900	20230208	-38.95	21950	20230710	8.20	38900	-38.95	20230208	21950	8.20	20230710	38900	-38.95	20230208	21950	8.20	20230710	1.97	Y	294570	500	51 억		197773	N	N	3883	N	00	N
56	20230721	101035	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23450	-100	5	-0.42	358268150	15308	42.95	23150	23750	23150	30600	16500	23550	23403.98	1.93	0	-1504	23950	23750	23400	23200	22850	23850	23300	51	7050	500	16950	50	1	10254685	2405	64.96	1.85	12	0.15	361.00	12698.00	38900	20230208	-39.72	21950	20230710	6.83	38900	-39.72	20230208	21950	6.83	20230710	38900	-39.72	20230208	21950	6.83	20230710	1.97	Y	294570	500	51 억		197773	N	N	3883	N	00	N
57	20230721	091031	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23200	-350	5	-1.49	88820250	3826	10.73	23150	23300	23150	30600	16500	23550	23214.91	1.93	0	-1225	23950	23750	23400	23200	22850	23850	23300	51	7050	500	16950	50	1	10254685	2379	64.27	1.83	12	0.04	361.00	12698.00	38900	20230208	-40.36	21950	20230710	5.69	38900	-40.36	20230208	21950	5.69	20230710	38900	-40.36	20230208	21950	5.69	20230710	1.97	Y	294570	500	51 억		197773	N	N	3883	N	00	N
58	20230720	161022	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23550	150	2	0.64	827502350	35439	84.36	23450	23600	23050	30400	16400	23400	23350.04	1.78	0	10511	23800	23600	23250	23050	22700	23700	23150	51	7000	500	16840	50	1	10254685	2415	65.24	1.85	12	0.35	361.00	12698.00	38900	20230208	-39.46	21950	20230710	7.29	38900	-39.46	20230208	21950	7.29	20230710	38900	-39.46	20230208	21950	7.29	20230710	1.97	Y	294570	500	51 억		182562	N	N	3883	N	00	N
59	20230720	151023	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23450	50	2	0.21	796421200	34116	81.21	23450	23600	23050	30400	16400	23400	23344.51	1.78	0	10083	23800	23600	23250	23050	22700	23700	23150	51	7000	500	16840	50	1	10254685	2405	64.96	1.85	12	0.33	361.00	12698.00	38900	20230208	-39.72	21950	20230710	6.83	38900	-39.72	20230208	21950	6.83	20230710	38900	-39.72	20230208	21950	6.83	20230710	1.97	Y	294570	500	51 억		182562	N	N	3649	N	00	N
60	20230720	141021	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23500	100	2	0.43	660673400	28333	67.45	23450	23500	23050	30400	16400	23400	23318.16	1.78	0	8017	23800	23600	23250	23050	22700	23700	23150	51	7000	500	16840	50	1	10254685	2410	65.10	1.85	12	0.28	361.00	12698.00	38900	20230208	-39.59	21950	20230710	7.06	38900	-39.59	20230208	21950	7.06	20230710	38900	-39.59	20230208	21950	7.06	20230710	1.97	Y	294570	500	51 억		182562	N	N	3649	N	00	N
61	20230720	131022	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23350	-50	5	-0.21	554316450	23785	56.62	23450	23500	23050	30400	16400	23400	23305.30	1.78	0	7314	23800	23600	23250	23050	22700	23700	23150	51	7000	500	16840	50	1	10254685	2394	64.68	1.84	12	0.23	361.00	12698.00	38900	20230208	-39.97	21950	20230710	6.38	38900	-39.97	20230208	21950	6.38	20230710	38900	-39.97	20230208	21950	6.38	20230710	1.97	Y	294570	500	51 억		182562	N	N	3649	N	00	N
62	20230720	121031	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23400	0	3	0.00	450235400	19328	46.01	23450	23500	23050	30400	16400	23400	23294.46	1.78	0	6016	23800	23600	23250	23050	22700	23700	23150	51	7000	500	16840	50	1	10254685	2400	64.82	1.84	12	0.19	361.00	12698.00	38900	20230208	-39.85	21950	20230710	6.61	38900	-39.85	20230208	21950	6.61	20230710	38900	-39.85	20230208	21950	6.61	20230710	1.97	Y	294570	500	51 억		182562	N	N	3649	N	00	N
63	20230720	111027	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23350	-50	5	-0.21	381710850	16400	39.04	23450	23450	23050	30400	16400	23400	23275.05	1.78	0	5718	23800	23600	23250	23050	22700	23700	23150	51	7000	500	16840	50	1	10254685	2394	64.68	1.84	12	0.16	361.00	12698.00	38900	20230208	-39.97	21950	20230710	6.38	38900	-39.97	20230208	21950	6.38	20230710	38900	-39.97	20230208	21950	6.38	20230710	1.97	Y	294570	500	51 억		182562	N	N	3649	N	00	N
64	20230720	101015	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23400	0	3	0.00	213956800	9204	21.91	23450	23450	23050	30400	16400	23400	23246.07	1.78	0	2161	23800	23600	23250	23050	22700	23700	23150	51	7000	500	16840	50	1	10254685	2400	64.82	1.84	12	0.09	361.00	12698.00	38900	20230208	-39.85	21950	20230710	6.61	38900	-39.85	20230208	21950	6.61	20230710	38900	-39.85	20230208	21950	6.61	20230710	1.97	Y	294570	500	51 억		182562	N	N	3649	N	00	N
65	20230720	091018	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23250	-150	5	-0.64	53953850	2311	5.50	23450	23450	23050	30400	16400	23400	23346.54	1.78	0	-1070	23800	23600	23250	23050	22700	23700	23150	51	7000	500	16840	50	1	10254685	2384	64.40	1.83	12	0.02	361.00	12698.00	38900	20230208	-40.23	21950	20230710	5.92	38900	-40.23	20230208	21950	5.92	20230710	38900	-40.23	20230208	21950	5.92	20230710	1.97	Y	294570	500	51 억		182562	N	N	3649	N	00	N
66	20230719	161037	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23400	400	2	1.74	959680300	41410	68.63	23150	23450	22900	29900	16100	23000	23175.00	1.66	0	17008	24633	23816	23383	22566	22133	23600	22350	51	6900	500	16560	50	1	10254685	2400	64.82	1.84	12	0.40	361.00	12698.00	38900	20230208	-39.85	21950	20230710	6.61	38900	-39.85	20230208	21950	6.61	20230710	38900	-39.85	20230208	21950	6.61	20230710	2.00	Y	294570	500	51 억		169767	N	N	3649	N	00	N
67	20230719	151036	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23400	400	2	1.74	897289250	38739	64.21	23150	23450	22900	29900	16100	23000	23162.43	1.66	0	16346	24633	23816	23383	22566	22133	23600	22350	51	6900	500	16560	50	1	10254685	2400	64.82	1.84	12	0.38	361.00	12698.00	38900	20230208	-39.85	21950	20230710	6.61	38900	-39.85	20230208	21950	6.61	20230710	38900	-39.85	20230208	21950	6.61	20230710	2.00	Y	294570	500	51 억		169767	N	N	5657	N	00	N
68	20230719	141039	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23200	200	2	0.87	718414700	31061	51.48	23150	23450	22900	29900	16100	23000	23129.16	1.66	0	15886	24633	23816	23383	22566	22133	23600	22350	51	6900	500	16560	50	1	10254685	2379	64.27	1.83	12	0.30	361.00	12698.00	38900	20230208	-40.36	21950	20230710	5.69	38900	-40.36	20230208	21950	5.69	20230710	38900	-40.36	20230208	21950	5.69	20230710	2.00	Y	294570	500	51 억		169767	N	N	5657	N	00	N
69	20230719	131025	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23150	150	2	0.65	639433050	27652	45.83	23150	23450	22900	29900	16100	23000	23124.30	1.66	0	13844	24633	23816	23383	22566	22133	23600	22350	51	6900	500	16560	50	1	10254685	2374	64.13	1.82	12	0.27	361.00	12698.00	38900	20230208	-40.49	21950	20230710	5.47	38900	-40.49	20230208	21950	5.47	20230710	38900	-40.49	20230208	21950	5.47	20230710	2.00	Y	294570	500	51 억		169767	N	N	5657	N	00	N
70	20230719	121042	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23100	100	2	0.43	494198100	21379	35.43	23150	23450	22900	29900	16100	23000	23116.05	1.66	0	8785	24633	23816	23383	22566	22133	23600	22350	51	6900	500	16560	50	1	10254685	2369	63.99	1.82	12	0.21	361.00	12698.00	38900	20230208	-40.62	21950	20230710	5.24	38900	-40.62	20230208	21950	5.24	20230710	38900	-40.62	20230208	21950	5.24	20230710	2.00	Y	294570	500	51 억		169767	N	N	5657	N	00	N
71	20230719	111039	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23000	0	3	0.00	417708950	18058	29.93	23150	23450	22900	29900	16100	23000	23131.52	1.66	0	7150	24633	23816	23383	22566	22133	23600	22350	51	6900	500	16560	50	1	10254685	2359	63.71	1.81	12	0.18	361.00	12698.00	38900	20230208	-40.87	21950	20230710	4.78	38900	-40.87	20230208	21950	4.78	20230710	38900	-40.87	20230208	21950	4.78	20230710	2.00	Y	294570	500	51 억		169767	N	N	5657	N	00	N
72	20230719	101030	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23100	100	2	0.43	256973200	11094	18.39	23150	23450	23000	29900	16100	23000	23163.26	1.66	0	6085	24633	23816	23383	22566	22133	23600	22350	51	6900	500	16560	50	1	10254685	2369	63.99	1.82	12	0.11	361.00	12698.00	38900	20230208	-40.62	21950	20230710	5.24	38900	-40.62	20230208	21950	5.24	20230710	38900	-40.62	20230208	21950	5.24	20230710	2.00	Y	294570	500	51 억		169767	N	N	5657	N	00	N
73	20230719	091029	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23150	150	2	0.65	76893300	3312	5.49	23150	23450	23050	29900	16100	23000	23216.58	1.66	0	2232	24633	23816	23383	22566	22133	23600	22350	51	6900	500	16560	50	1	10254685	2374	64.13	1.82	12	0.03	361.00	12698.00	38900	20230208	-40.49	21950	20230710	5.47	38900	-40.49	20230208	21950	5.47	20230710	38900	-40.49	20230208	21950	5.47	20230710	2.00	Y	294570	500	51 억		169767	N	N	5657	N	00	N
74	20230718	161029	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23000	-900	5	-3.77	1399328800	60129	179.64	23650	24200	22950	31050	16750	23900	23274.42	1.57	0	6358	24600	24250	23650	23300	22700	24425	23475	51	7150	500	17200	50	1	10254685	2359	63.71	1.81	12	0.59	361.00	12698.00	38900	20230208	-40.87	21950	20230710	4.78	38900	-40.87	20230208	21950	4.78	20230710	38900	-40.87	20230208	21950	4.78	20230710	1.98	Y	294570	500	51 억		160877	N	N	5657	N	00	N
75	20230718	151027	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23200	-700	5	-2.93	1319176850	56649	169.24	23650	24200	22950	31050	16750	23900	23286.85	1.57	0	5584	24600	24250	23650	23300	22700	24425	23475	51	7150	500	17200	50	1	10254685	2379	64.27	1.83	12	0.55	361.00	12698.00	38900	20230208	-40.36	21950	20230710	5.69	38900	-40.36	20230208	21950	5.69	20230710	38900	-40.36	20230208	21950	5.69	20230710	1.98	Y	294570	500	51 억		160877	N	N	4300	N	00	N
76	20230718	141023	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23150	-750	5	-3.14	1006032500	43085	128.72	23650	24200	23050	31050	16750	23900	23349.95	1.57	0	1634	24600	24250	23650	23300	22700	24425	23475	51	7150	500	17200	50	1	10254685	2374	64.13	1.82	12	0.42	361.00	12698.00	38900	20230208	-40.49	21950	20230710	5.47	38900	-40.49	20230208	21950	5.47	20230710	38900	-40.49	20230208	21950	5.47	20230710	1.98	Y	294570	500	51 억		160877	N	N	4300	N	00	N
77	20230718	131024	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23050	-850	5	-3.56	908199900	38864	116.11	23650	24200	23050	31050	16750	23900	23368.67	1.57	0	1092	24600	24250	23650	23300	22700	24425	23475	51	7150	500	17200	50	1	10254685	2364	63.85	1.82	12	0.38	361.00	12698.00	38900	20230208	-40.75	21950	20230710	5.01	38900	-40.75	20230208	21950	5.01	20230710	38900	-40.75	20230208	21950	5.01	20230710	1.98	Y	294570	500	51 억		160877	N	N	4300	N	00	N
78	20230718	121034	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23100	-800	5	-3.35	788174950	33674	100.60	23650	24200	23050	31050	16750	23900	23406.04	1.57	0	1199	24600	24250	23650	23300	22700	24425	23475	51	7150	500	17200	50	1	10254685	2369	63.99	1.82	12	0.33	361.00	12698.00	38900	20230208	-40.62	21950	20230710	5.24	38900	-40.62	20230208	21950	5.24	20230710	38900	-40.62	20230208	21950	5.24	20230710	1.98	Y	294570	500	51 억		160877	N	N	4300	N	00	N
79	20230718	111031	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23300	-600	5	-2.51	639618250	27260	81.44	23650	24200	23100	31050	16750	23900	23463.62	1.57	0	837	24600	24250	23650	23300	22700	24425	23475	51	7150	500	17200	50	1	10254685	2389	64.54	1.83	12	0.27	361.00	12698.00	38900	20230208	-40.10	21950	20230710	6.15	38900	-40.10	20230208	21950	6.15	20230710	38900	-40.10	20230208	21950	6.15	20230710	1.98	Y	294570	500	51 억		160877	N	N	4300	N	00	N
80	20230718	101025	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23300	-600	5	-2.51	461842950	19616	58.60	23650	24200	23200	31050	16750	23900	23544.20	1.57	0	3091	24600	24250	23650	23300	22700	24425	23475	51	7150	500	17200	50	1	10254685	2389	64.54	1.83	12	0.19	361.00	12698.00	38900	20230208	-40.10	21950	20230710	6.15	38900	-40.10	20230208	21950	6.15	20230710	38900	-40.10	20230208	21950	6.15	20230710	1.98	Y	294570	500	51 억		160877	N	N	4300	N	00	N
81	20230718	091022	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24150	250	2	1.05	86803000	3635	10.86	23650	24200	23650	31050	16750	23900	23879.78	1.57	0	233	24600	24250	23650	23300	22700	24425	23475	51	7150	500	17200	50	1	10254685	2477	66.90	1.90	12	0.04	361.00	12698.00	38900	20230208	-37.92	21950	20230710	10.02	38900	-37.92	20230208	21950	10.02	20230710	38900	-37.92	20230208	21950	10.02	20230710	1.98	Y	294570	500	51 억		160877	N	N	4300	N	00	N
82	20230717	161024	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23900	150	2	0.63	786109550	33387	87.81	23250	24000	23050	30850	16650	23750	23545.38	1.45	0	8944	24550	24150	23900	23500	23250	24025	23375	51	7100	500	17100	50	1	10254685	2451	66.20	1.88	12	0.33	361.00	12698.00	38900	20230208	-38.56	21950	20230710	8.88	38900	-38.56	20230208	21950	8.88	20230710	38900	-38.56	20230208	21950	8.88	20230710	1.96	Y	294570	500	51 억		148264	N	N	4300	N	00	N
83	20230717	151019	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23850	100	2	0.42	750092900	31879	83.84	23250	24000	23050	30850	16650	23750	23529.37	1.45	0	8116	24550	24150	23900	23500	23250	24025	23375	51	7100	500	17100	50	1	10254685	2446	66.07	1.88	12	0.31	361.00	12698.00	38900	20230208	-38.69	21950	20230710	8.66	38900	-38.69	20230208	21950	8.66	20230710	38900	-38.69	20230208	21950	8.66	20230710	1.96	Y	294570	500	51 억		148264	N	N	3577	N	00	N
84	20230717	141023	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23650	-100	5	-0.42	687704900	29253	76.93	23250	24000	23050	30850	16650	23750	23508.87	1.45	0	7239	24550	24150	23900	23500	23250	24025	23375	51	7100	500	17100	50	1	10254685	2425	65.51	1.86	12	0.29	361.00	12698.00	38900	20230208	-39.20	21950	20230710	7.74	38900	-39.20	20230208	21950	7.74	20230710	38900	-39.20	20230208	21950	7.74	20230710	1.96	Y	294570	500	51 억		148264	N	N	3577	N	00	N
85	20230717	131012	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23700	-50	5	-0.21	634405850	27001	71.01	23250	24000	23050	30850	16650	23750	23495.64	1.45	0	7143	24550	24150	23900	23500	23250	24025	23375	51	7100	500	17100	50	1	10254685	2430	65.65	1.87	12	0.26	361.00	12698.00	38900	20230208	-39.07	21950	20230710	7.97	38900	-39.07	20230208	21950	7.97	20230710	38900	-39.07	20230208	21950	7.97	20230710	1.96	Y	294570	500	51 억		148264	N	N	3577	N	00	N
86	20230717	121023	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23600	-150	5	-0.63	536056250	22848	60.09	23250	24000	23050	30850	16650	23750	23461.85	1.45	0	5668	24550	24150	23900	23500	23250	24025	23375	51	7100	500	17100	50	1	10254685	2420	65.37	1.86	12	0.22	361.00	12698.00	38900	20230208	-39.33	21950	20230710	7.52	38900	-39.33	20230208	21950	7.52	20230710	38900	-39.33	20230208	21950	7.52	20230710	1.96	Y	294570	500	51 억		148264	N	N	3577	N	00	N
87	20230717	111015	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23500	-250	5	-1.05	478137250	20389	53.62	23250	24000	23050	30850	16650	23750	23450.75	1.45	0	6030	24550	24150	23900	23500	23250	24025	23375	51	7100	500	17100	50	1	10254685	2410	65.10	1.85	12	0.20	361.00	12698.00	38900	20230208	-39.59	21950	20230710	7.06	38900	-39.59	20230208	21950	7.06	20230710	38900	-39.59	20230208	21950	7.06	20230710	1.96	Y	294570	500	51 억		148264	N	N	3577	N	00	N
88	20230717	101014	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23650	-100	5	-0.42	392134950	16736	44.01	23250	24000	23050	30850	16650	23750	23430.63	1.45	0	5660	24550	24150	23900	23500	23250	24025	23375	51	7100	500	17100	50	1	10254685	2425	65.51	1.86	12	0.16	361.00	12698.00	38900	20230208	-39.20	21950	20230710	7.74	38900	-39.20	20230208	21950	7.74	20230710	38900	-39.20	20230208	21950	7.74	20230710	1.96	Y	294570	500	51 억		148264	N	N	3577	N	00	N
89	20230717	091015	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23250	-500	5	-2.11	127826950	5516	14.51	23250	23600	23050	30850	16650	23750	23173.85	1.45	0	1300	24550	24150	23900	23500	23250	24025	23375	51	7100	500	17100	50	1	10254685	2384	64.40	1.83	12	0.05	361.00	12698.00	38900	20230208	-40.23	21950	20230710	5.92	38900	-40.23	20230208	21950	5.92	20230710	38900	-40.23	20230208	21950	5.92	20230710	1.96	Y	294570	500	51 억		148264	N	N	3577	N	00	N
90	20230714	161014	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23750	-250	5	-1.04	893340800	37444	116.20	24250	24300	23650	31200	16800	24000	23858.69	1.33	0	11775	24800	24400	24100	23700	23400	24250	23550	51	7200	500	17280	50	1	10254685	2435	65.79	1.87	12	0.37	361.00	12698.00	38900	20230208	-38.95	21950	20230710	8.20	38900	-38.95	20230208	21950	8.20	20230710	38900	-38.95	20230208	21950	8.20	20230710	1.95	Y	294570	500	51 억		136457	N	N	3577	N	00	N
91	20230714	151018	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23750	-250	5	-1.04	789321950	33066	102.61	24250	24300	23650	31200	16800	24000	23871.10	1.33	0	10536	24800	24400	24100	23700	23400	24250	23550	51	7200	500	17280	50	1	10254685	2435	65.79	1.87	12	0.32	361.00	12698.00	38900	20230208	-38.95	21950	20230710	8.20	38900	-38.95	20230208	21950	8.20	20230710	38900	-38.95	20230208	21950	8.20	20230710	1.95	Y	294570	500	51 억		136457	N	N	2606	N	00	N
92	20230714	141024	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23850	-150	5	-0.62	535409000	22407	69.54	24250	24300	23650	31200	16800	24000	23894.72	1.33	0	7639	24800	24400	24100	23700	23400	24250	23550	51	7200	500	17280	50	1	10254685	2446	66.07	1.88	12	0.22	361.00	12698.00	38900	20230208	-38.69	21950	20230710	8.66	38900	-38.69	20230208	21950	8.66	20230710	38900	-38.69	20230208	21950	8.66	20230710	1.95	Y	294570	500	51 억		136457	N	N	2606	N	00	N
93	20230714	131009	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23900	-100	5	-0.42	406361650	16984	52.71	24250	24300	23650	31200	16800	24000	23926.15	1.33	0	5357	24800	24400	24100	23700	23400	24250	23550	51	7200	500	17280	50	1	10254685	2451	66.20	1.88	12	0.17	361.00	12698.00	38900	20230208	-38.56	21950	20230710	8.88	38900	-38.56	20230208	21950	8.88	20230710	38900	-38.56	20230208	21950	8.88	20230710	1.95	Y	294570	500	51 억		136457	N	N	2606	N	00	N
94	20230714	121009	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23950	-50	5	-0.21	362633950	15156	47.03	24250	24300	23650	31200	16800	24000	23926.76	1.33	0	4276	24800	24400	24100	23700	23400	24250	23550	51	7200	500	17280	50	1	10254685	2456	66.34	1.89	12	0.15	361.00	12698.00	38900	20230208	-38.43	21950	20230710	9.11	38900	-38.43	20230208	21950	9.11	20230710	38900	-38.43	20230208	21950	9.11	20230710	1.95	Y	294570	500	51 억		136457	N	N	2606	N	00	N
95	20230714	111021	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23950	-50	5	-0.21	303246250	12675	39.33	24250	24300	23650	31200	16800	24000	23924.75	1.33	0	3235	24800	24400	24100	23700	23400	24250	23550	51	7200	500	17280	50	1	10254685	2456	66.34	1.89	12	0.12	361.00	12698.00	38900	20230208	-38.43	21950	20230710	9.11	38900	-38.43	20230208	21950	9.11	20230710	38900	-38.43	20230208	21950	9.11	20230710	1.95	Y	294570	500	51 억		136457	N	N	2606	N	00	N
96	20230714	101021	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23700	-300	5	-1.25	146213900	6101	18.93	24250	24300	23650	31200	16800	24000	23965.56	1.33	0	677	24800	24400	24100	23700	23400	24250	23550	51	7200	500	17280	50	1	10254685	2430	65.65	1.87	12	0.06	361.00	12698.00	38900	20230208	-39.07	21950	20230710	7.97	38900	-39.07	20230208	21950	7.97	20230710	38900	-39.07	20230208	21950	7.97	20230710	1.95	Y	294570	500	51 억		136457	N	N	2606	N	00	N
97	20230714	091016	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24200	200	2	0.83	34174750	1414	4.39	24250	24300	24100	31200	16800	24000	24168.85	1.33	0	121	24800	24400	24100	23700	23400	24250	23550	51	7200	500	17280	50	1	10254685	2482	67.04	1.91	12	0.01	361.00	12698.00	38900	20230208	-37.79	21950	20230710	10.25	38900	-37.79	20230208	21950	10.25	20230710	38900	-37.79	20230208	21950	10.25	20230710	1.95	Y	294570	500	51 억		136457	N	N	2606	N	00	N
98	20230713	161011	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24000	-50	5	-0.21	775793200	32194	77.77	24500	24500	23800	31250	16850	24050	24097.98	1.34	0	-186	24750	24400	23900	23550	23050	24575	23725	51	7200	500	17310	50	1	10254685	2461	66.48	1.89	12	0.31	361.00	12698.00	38900	20230208	-38.30	21950	20230710	9.34	38900	-38.30	20230208	21950	9.34	20230710	38900	-38.30	20230208	21950	9.34	20230710	1.95	Y	294570	500	51 억		137248	N	N	2493	N	00	N
99	20230713	151006	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23900	-150	5	-0.62	681156800	28269	68.29	24500	24500	23800	31250	16850	24050	24095.54	1.34	0	-312	24750	24400	23900	23550	23050	24575	23725	51	7200	500	17310	50	1	10254685	2451	66.20	1.88	12	0.28	361.00	12698.00	38900	20230208	-38.56	21950	20230710	8.88	38900	-38.56	20230208	21950	8.88	20230710	38900	-38.56	20230208	21950	8.88	20230710	1.95	Y	294570	500	51 억		137248	N	N	4782	N	00	N
100	20230713	141006	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23850	-200	5	-0.83	591299950	24513	59.21	24500	24500	23800	31250	16850	24050	24121.90	1.34	0	-212	24750	24400	23900	23550	23050	24575	23725	51	7200	500	17310	50	1	10254685	2446	66.07	1.88	12	0.24	361.00	12698.00	38900	20230208	-38.69	21950	20230710	8.66	38900	-38.69	20230208	21950	8.66	20230710	38900	-38.69	20230208	21950	8.66	20230710	1.95	Y	294570	500	51 억		137248	N	N	4782	N	00	N
101	20230713	131010	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24050	0	3	0.00	479068450	19825	47.89	24500	24500	23900	31250	16850	24050	24164.88	1.34	0	-272	24750	24400	23900	23550	23050	24575	23725	51	7200	500	17310	50	1	10254685	2466	66.62	1.89	12	0.19	361.00	12698.00	38900	20230208	-38.17	21950	20230710	9.57	38900	-38.17	20230208	21950	9.57	20230710	38900	-38.17	20230208	21950	9.57	20230710	1.95	Y	294570	500	51 억		137248	N	N	4782	N	00	N
102	20230713	121005	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24300	250	2	1.04	437301150	18093	43.71	24500	24500	23900	31250	16850	24050	24169.65	1.34	0	-52	24750	24400	23900	23550	23050	24575	23725	51	7200	500	17310	50	1	10254685	2492	67.31	1.91	12	0.18	361.00	12698.00	38900	20230208	-37.53	21950	20230710	10.71	38900	-37.53	20230208	21950	10.71	20230710	38900	-37.53	20230208	21950	10.71	20230710	1.95	Y	294570	500	51 억		137248	N	N	4782	N	00	N
103	20230713	111009	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24050	0	3	0.00	276284650	11429	27.61	24500	24500	23900	31250	16850	24050	24174.02	1.34	0	458	24750	24400	23900	23550	23050	24575	23725	51	7200	500	17310	50	1	10254685	2466	66.62	1.89	12	0.11	361.00	12698.00	38900	20230208	-38.17	21950	20230710	9.57	38900	-38.17	20230208	21950	9.57	20230710	38900	-38.17	20230208	21950	9.57	20230710	1.95	Y	294570	500	51 억		137248	N	N	4782	N	00	N
104	20230713	101003	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24150	100	2	0.42	195807750	8095	19.55	24500	24500	23900	31250	16850	24050	24188.76	1.34	0	-300	24750	24400	23900	23550	23050	24575	23725	51	7200	500	17310	50	1	10254685	2477	66.90	1.90	12	0.08	361.00	12698.00	38900	20230208	-37.92	21950	20230710	10.02	38900	-37.92	20230208	21950	10.02	20230710	38900	-37.92	20230208	21950	10.02	20230710	1.95	Y	294570	500	51 억		137248	N	N	4782	N	00	N
105	20230713	091005	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24250	200	2	0.83	61602850	2535	6.12	24500	24500	24050	31250	16850	24050	24301.13	1.34	0	-247	24750	24400	23900	23550	23050	24575	23725	51	7200	500	17310	50	1	10254685	2487	67.17	1.91	12	0.02	361.00	12698.00	38900	20230208	-37.66	21950	20230710	10.48	38900	-37.66	20230208	21950	10.48	20230710	38900	-37.66	20230208	21950	10.48	20230710	1.95	Y	294570	500	51 억		137248	N	N	4782	N	00	N
106	20230712	161002	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24050	50	2	0.21	982987200	41392	45.55	23800	24250	23400	31200	16800	24000	23747.83	1.23	0	7161	25500	24750	23950	23200	22400	25125	23575	51	7200	500	17280	50	1	10254685	2466	66.62	1.89	12	0.40	361.00	12698.00	38900	20230208	-38.17	21950	20230710	9.57	38900	-38.17	20230208	21950	9.57	20230710	38900	-38.17	20230208	21950	9.57	20230710	1.96	Y	294570	500	51 억		126188	N	N	4782	N	00	N
107	20230712	150954	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24000	0	3	0.00	917375200	38662	42.54	23800	24250	23400	31200	16800	24000	23728.08	1.23	0	6733	25500	24750	23950	23200	22400	25125	23575	51	7200	500	17280	50	1	10254685	2461	66.48	1.89	12	0.38	361.00	12698.00	38900	20230208	-38.30	21950	20230710	9.34	38900	-38.30	20230208	21950	9.34	20230710	38900	-38.30	20230208	21950	9.34	20230710	1.96	Y	294570	500	51 억		126188	N	N	3004	N	00	N
108	20230712	140951	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23700	-300	5	-1.25	733085250	30948	34.05	23800	24250	23400	31200	16800	24000	23687.65	1.23	0	5086	25500	24750	23950	23200	22400	25125	23575	51	7200	500	17280	50	1	10254685	2430	65.65	1.87	12	0.30	361.00	12698.00	38900	20230208	-39.07	21950	20230710	7.97	38900	-39.07	20230208	21950	7.97	20230710	38900	-39.07	20230208	21950	7.97	20230710	1.96	Y	294570	500	51 억		126188	N	N	3004	N	00	N
109	20230712	130953	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23700	-300	5	-1.25	598181100	25271	27.81	23800	24250	23400	31200	16800	24000	23670.65	1.23	0	1593	25500	24750	23950	23200	22400	25125	23575	51	7200	500	17280	50	1	10254685	2430	65.65	1.87	12	0.25	361.00	12698.00	38900	20230208	-39.07	21950	20230710	7.97	38900	-39.07	20230208	21950	7.97	20230710	38900	-39.07	20230208	21950	7.97	20230710	1.96	Y	294570	500	51 억		126188	N	N	3004	N	00	N
110	20230712	120957	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23750	-250	5	-1.04	445286800	18856	20.75	23800	24250	23400	31200	16800	24000	23615.13	1.23	0	1426	25500	24750	23950	23200	22400	25125	23575	51	7200	500	17280	50	1	10254685	2435	65.79	1.87	12	0.18	361.00	12698.00	38900	20230208	-38.95	21950	20230710	8.20	38900	-38.95	20230208	21950	8.20	20230710	38900	-38.95	20230208	21950	8.20	20230710	1.96	Y	294570	500	51 억		126188	N	N	3004	N	00	N
111	20230712	110957	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23650	-350	5	-1.46	372942000	15811	17.40	23800	24250	23400	31200	16800	24000	23587.50	1.23	0	1682	25500	24750	23950	23200	22400	25125	23575	51	7200	500	17280	50	1	10254685	2425	65.51	1.86	12	0.15	361.00	12698.00	38900	20230208	-39.20	21950	20230710	7.74	38900	-39.20	20230208	21950	7.74	20230710	38900	-39.20	20230208	21950	7.74	20230710	1.96	Y	294570	500	51 억		126188	N	N	3004	N	00	N
112	20230712	100958	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23550	-450	5	-1.88	305763150	12959	14.26	23800	24250	23400	31200	16800	24000	23594.66	1.23	0	973	25500	24750	23950	23200	22400	25125	23575	51	7200	500	17280	50	1	10254685	2415	65.24	1.85	12	0.13	361.00	12698.00	38900	20230208	-39.46	21950	20230710	7.29	38900	-39.46	20230208	21950	7.29	20230710	38900	-39.46	20230208	21950	7.29	20230710	1.96	Y	294570	500	51 억		126188	N	N	3004	N	00	N
113	20230712	090959	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23850	-150	5	-0.62	136340100	5793	6.37	23800	23850	23400	31200	16800	24000	23535.32	1.23	0	1561	25500	24750	23950	23200	22400	25125	23575	51	7200	500	17280	50	1	10254685	2446	66.07	1.88	12	0.06	361.00	12698.00	38900	20230208	-38.69	21950	20230710	8.66	38900	-38.69	20230208	21950	8.66	20230710	38900	-38.69	20230208	21950	8.66	20230710	1.96	Y	294570	500	51 억		126188	N	N	3004	N	00	N
114	20230711	160944	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24000	1050	2	4.58	2171870050	90705	108.98	23150	24700	23150	29800	16100	22950	23944.26	1.29	0	-7908	24683	23816	22883	22016	21083	24250	22450	51	6850	500	16520	50	1	10254685	2461	66.48	1.89	12	0.88	361.00	12698.00	38900	20230208	-38.30	21950	20230710	9.34	38900	-38.30	20230208	21950	9.34	20230710	38900	-38.30	20230208	21950	9.34	20230710	1.98	Y	294570	500	51 억		132441	N	N	3004	N	00	N
115	20230711	150941	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23800	850	2	3.70	2070449250	86469	103.89	23150	24700	23150	29800	16100	22950	23944.41	1.29	0	-8463	24683	23816	22883	22016	21083	24250	22450	51	6850	500	16520	50	1	10254685	2441	65.93	1.87	12	0.84	361.00	12698.00	38900	20230208	-38.82	21950	20230710	8.43	38900	-38.82	20230208	21950	8.43	20230710	38900	-38.82	20230208	21950	8.43	20230710	1.98	Y	294570	500	51 억		132441	N	N	8618	N	00	N
116	20230711	140935	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23600	650	2	2.83	1830583600	76393	91.78	23150	24700	23150	29800	16100	22950	23962.71	1.29	0	-9060	24683	23816	22883	22016	21083	24250	22450	51	6850	500	16520	50	1	10254685	2420	65.37	1.86	12	0.74	361.00	12698.00	38900	20230208	-39.33	21950	20230710	7.52	38900	-39.33	20230208	21950	7.52	20230710	38900	-39.33	20230208	21950	7.52	20230710	1.98	Y	294570	500	51 억		132441	N	N	8618	N	00	N
117	20230711	130925	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23500	550	2	2.40	1716023050	71533	85.95	23150	24700	23150	29800	16100	22950	23989.25	1.29	0	-7148	24683	23816	22883	22016	21083	24250	22450	51	6850	500	16520	50	1	10254685	2410	65.10	1.85	12	0.70	361.00	12698.00	38900	20230208	-39.59	21950	20230710	7.06	38900	-39.59	20230208	21950	7.06	20230710	38900	-39.59	20230208	21950	7.06	20230710	1.98	Y	294570	500	51 억		132441	N	N	8618	N	00	N
118	20230711	120947	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23800	850	2	3.70	1535494600	63897	76.77	23150	24700	23150	29800	16100	22950	24030.78	1.29	0	-4946	24683	23816	22883	22016	21083	24250	22450	51	6850	500	16520	50	1	10254685	2441	65.93	1.87	12	0.62	361.00	12698.00	38900	20230208	-38.82	21950	20230710	8.43	38900	-38.82	20230208	21950	8.43	20230710	38900	-38.82	20230208	21950	8.43	20230710	1.98	Y	294570	500	51 억		132441	N	N	8618	N	00	N
119	20230711	110951	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23800	850	2	3.70	1300147850	54022	64.91	23150	24700	23150	29800	16100	22950	24067.01	1.29	0	-4050	24683	23816	22883	22016	21083	24250	22450	51	6850	500	16520	50	1	10254685	2441	65.93	1.87	12	0.53	361.00	12698.00	38900	20230208	-38.82	21950	20230710	8.43	38900	-38.82	20230208	21950	8.43	20230710	38900	-38.82	20230208	21950	8.43	20230710	1.98	Y	294570	500	51 억		132441	N	N	8618	N	00	N
120	20230711	100949	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23850	900	2	3.92	1079276700	44691	53.70	23150	24700	23150	29800	16100	22950	24149.75	1.29	0	-2428	24683	23816	22883	22016	21083	24250	22450	51	6850	500	16520	50	1	10254685	2446	66.07	1.88	12	0.44	361.00	12698.00	38900	20230208	-38.69	21950	20230710	8.66	38900	-38.69	20230208	21950	8.66	20230710	38900	-38.69	20230208	21950	8.66	20230710	1.98	Y	294570	500	51 억		132441	N	N	8618	N	00	N
121	20230711	090945	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	23650	700	2	3.05	79988600	3410	4.10	23150	23800	23150	29800	16100	22950	23457.07	1.29	0	-1063	24683	23816	22883	22016	21083	24250	22450	51	6850	500	16520	50	1	10254685	2425	65.51	1.86	12	0.03	361.00	12698.00	38900	20230208	-39.20	21950	20230710	7.74	38900	-39.20	20230208	21950	7.74	20230710	38900	-39.20	20230208	21950	7.74	20230710	1.98	Y	294570	500	51 억		132441	N	N	8618	N	00	N
122	20230710	160938	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	22950	650	2	2.91	1903345200	83196	151.52	22300	23750	21950	28950	15650	22300	22877.84	1.35	0	-6566	23233	22766	22483	22016	21733	22625	21875	51	6650	500	16050	50	1	10254685	2353	63.57	1.81	12	0.81	361.00	12698.00	38900	20230208	-41.00	21950	20230710	4.56	38900	-41.00	20230208	21950	4.56	20230710	38900	-41.00	20230208	21950	4.56	20230710	2.05	Y	294570	500	51 억		138184	N	N	8618	N	00	N
123	20230710	150940	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	23000	700	2	3.14	1868697100	81686	148.77	22300	23750	21950	28950	15650	22300	22876.59	1.35	0	-6209	23233	22766	22483	22016	21733	22625	21875	51	6650	500	16050	50	1	10254685	2359	63.71	1.81	12	0.80	361.00	12698.00	38900	20230208	-40.87	21950	20230710	4.78	38900	-40.87	20230208	21950	4.78	20230710	38900	-40.87	20230208	21950	4.78	20230710	2.05	Y	294570	500	51 억		138184	N	N	5848	N	00	N
124	20230710	140930	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	23450	1150	2	5.16	1588119200	69525	126.62	22300	23750	21950	28950	15650	22300	22842.42	1.35	0	-4518	23233	22766	22483	22016	21733	22625	21875	51	6650	500	16050	50	1	10254685	2405	64.96	1.85	12	0.68	361.00	12698.00	38900	20230208	-39.72	21950	20230710	6.83	38900	-39.72	20230208	21950	6.83	20230710	38900	-39.72	20230208	21950	6.83	20230710	2.05	Y	294570	500	51 억		138184	N	N	5848	N	00	N
125	20230710	130919	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	22700	400	2	1.79	955706600	42522	77.44	22300	23000	21950	28950	15650	22300	22475.58	1.35	0	-993	23233	22766	22483	22016	21733	22625	21875	51	6650	500	16050	50	1	10254685	2328	62.88	1.79	12	0.41	361.00	12698.00	38900	20230208	-41.65	21950	20230710	3.42	38900	-41.65	20230208	21950	3.42	20230710	38900	-41.65	20230208	21950	3.42	20230710	2.05	Y	294570	500	51 억		138184	N	N	5848	N	00	N
126	20230710	120945	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	22800	500	2	2.24	800785200	35741	65.09	22300	22950	21950	28950	15650	22300	22405.23	1.35	0	1924	23233	22766	22483	22016	21733	22625	21875	51	6650	500	16050	50	1	10254685	2338	63.16	1.80	12	0.35	361.00	12698.00	38900	20230208	-41.39	21950	20230710	3.87	38900	-41.39	20230208	21950	3.87	20230710	38900	-41.39	20230208	21950	3.87	20230710	2.05	Y	294570	500	51 억		138184	N	N	5848	N	00	N
127	20230710	110942	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	22700	400	2	1.79	740669450	33094	60.27	22300	22950	21950	28950	15650	22300	22380.78	1.35	0	2402	23233	22766	22483	22016	21733	22625	21875	51	6650	500	16050	50	1	10254685	2328	62.88	1.79	12	0.32	361.00	12698.00	38900	20230208	-41.65	21950	20230710	3.42	38900	-41.65	20230208	21950	3.42	20230710	38900	-41.65	20230208	21950	3.42	20230710	2.05	Y	294570	500	51 억		138184	N	N	5848	N	00	N
128	20230710	100943	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	22700	400	2	1.79	599064850	26863	48.92	22300	22950	21950	28950	15650	22300	22300.74	1.35	0	4623	23233	22766	22483	22016	21733	22625	21875	51	6650	500	16050	50	1	10254685	2328	62.88	1.79	12	0.26	361.00	12698.00	38900	20230208	-41.65	21950	20230710	3.42	38900	-41.65	20230208	21950	3.42	20230710	38900	-41.65	20230208	21950	3.42	20230710	2.05	Y	294570	500	51 억		138184	N	N	5848	N	00	N
129	20230710	090934	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	22000	-300	5	-1.35	159454800	7200	13.11	22300	22300	21950	28950	15650	22300	22146.50	1.35	0	-1154	23233	22766	22483	22016	21733	22625	21875	51	6650	500	16050	50	1	10254685	2256	60.94	1.73	12	0.07	361.00	12698.00	38900	20230208	-43.44	21950	20230710	0.23	38900	-43.44	20230208	21950	0.23	20230710	38900	-43.44	20230208	21950	0.23	20230710	2.05	Y	294570	500	51 억		138184	N	N	5848	N	00	N
130	20230707	160930	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	22300	-550	5	-2.41	1229335100	54759	62.00	22500	22950	22200	29700	16000	22850	22450.73	1.33	0	965	24150	23500	23150	22500	22150	23325	22325	51	6850	500	16450	50	1	10254685	2287	61.77	1.76	12	0.53	361.00	12698.00	38900	20230208	-42.67	22200	20230707	0.45	38900	-42.67	20230208	22200	0.45	20230707	38900	-42.67	20230208	22200	0.45	20230707	2.01	Y	294570	500	51 억		136272	N	N	5848	N	00	N
131	20230707	150930	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	22350	-500	5	-2.19	1180764950	52584	59.54	22500	22950	22200	29700	16000	22850	22454.80	1.33	0	777	24150	23500	23150	22500	22150	23325	22325	51	6850	500	16450	50	1	10254685	2292	61.91	1.76	12	0.51	361.00	12698.00	38900	20230208	-42.54	22200	20230707	0.68	38900	-42.54	20230208	22200	0.68	20230707	38900	-42.54	20230208	22200	0.68	20230707	2.01	Y	294570	500	51 억		136272	N	N	8939	N	00	N
132	20230707	140948	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	22300	-550	5	-2.41	1049736600	46731	52.91	22500	22950	22200	29700	16000	22850	22463.35	1.33	0	1098	24150	23500	23150	22500	22150	23325	22325	51	6850	500	16450	50	1	10254685	2287	61.77	1.76	12	0.46	361.00	12698.00	38900	20230208	-42.67	22200	20230707	0.45	38900	-42.67	20230208	22200	0.45	20230707	38900	-42.67	20230208	22200	0.45	20230707	2.01	Y	294570	500	51 억		136272	N	N	8939	N	00	N
133	20230707	130934	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	22400	-450	5	-1.97	894084150	39753	45.01	22500	22950	22200	29700	16000	22850	22490.94	1.33	0	386	24150	23500	23150	22500	22150	23325	22325	51	6850	500	16450	50	1	10254685	2297	62.05	1.76	12	0.39	361.00	12698.00	38900	20230208	-42.42	22200	20230707	0.90	38900	-42.42	20230208	22200	0.90	20230707	38900	-42.42	20230208	22200	0.90	20230707	2.01	Y	294570	500	51 억		136272	N	N	8939	N	00	N
134	20230707	120939	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	22250	-600	5	-2.63	792589100	35226	39.88	22500	22950	22200	29700	16000	22850	22500.07	1.33	0	-574	24150	23500	23150	22500	22150	23325	22325	51	6850	500	16450	50	1	10254685	2282	61.63	1.75	12	0.34	361.00	12698.00	38900	20230208	-42.80	22200	20230707	0.23	38900	-42.80	20230208	22200	0.23	20230707	38900	-42.80	20230208	22200	0.23	20230707	2.01	Y	294570	500	51 억		136272	N	N	8939	N	00	N
135	20230707	110946	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	22300	-550	5	-2.41	660112950	29279	33.15	22500	22950	22250	29700	16000	22850	22545.56	1.33	0	-2558	24150	23500	23150	22500	22150	23325	22325	51	6850	500	16450	50	1	10254685	2287	61.77	1.76	12	0.29	361.00	12698.00	38900	20230208	-42.67	22250	20230707	0.22	38900	-42.67	20230208	22250	0.22	20230707	38900	-42.67	20230208	22250	0.22	20230707	2.01	Y	294570	500	51 억		136272	N	N	8939	N	00	N
136	20230707	100930	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	22500	-350	5	-1.53	432559250	19143	21.67	22500	22950	22450	29700	16000	22850	22596.14	1.33	0	-745	24150	23500	23150	22500	22150	23325	22325	51	6850	500	16450	50	1	10254685	2307	62.33	1.77	12	0.19	361.00	12698.00	38900	20230208	-42.16	22450	20230707	0.22	38900	-42.16	20230208	22450	0.22	20230707	38900	-42.16	20230208	22450	0.22	20230707	2.01	Y	294570	500	51 억		136272	N	N	8939	N	00	N
137	20230707	090932	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	22850	0	3	0.00	133278100	5883	6.66	22500	22950	22500	29700	16000	22850	22654.62	1.33	0	1625	24150	23500	23150	22500	22150	23325	22325	51	6850	500	16450	50	1	10254685	2343	63.30	1.80	12	0.06	361.00	12698.00	38900	20230208	-41.26	22500	20230707	1.56	38900	-41.26	20230208	22500	1.56	20230707	38900	-41.26	20230208	22500	1.56	20230707	2.01	Y	294570	500	51 억		136272	N	N	8939	N	00	N
138	20230706	160931	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	22850	-900	5	-3.79	2047577800	88314	107.67	23800	23800	22800	30850	16650	23750	23185.33	1.25	0	12852	24983	24366	24033	23416	23083	24200	23250	51	7100	500	17100	50	1	10254685	2343	63.30	1.80	12	0.86	361.00	12698.00	38900	20230208	-41.26	22800	20230706	0.22	38900	-41.26	20230208	22800	0.22	20230706	38900	-41.26	20230208	22800	0.22	20230706	1.98	Y	294570	500	51 억		128412	N	N	8939	N	00	N
139	20230706	150931	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	22900	-850	5	-3.58	1877872400	80886	98.61	23800	23800	22900	30850	16650	23750	23216.28	1.25	0	12194	24983	24366	24033	23416	23083	24200	23250	51	7100	500	17100	50	1	10254685	2348	63.43	1.80	12	0.79	361.00	12698.00	38900	20230208	-41.13	22900	20230706	0.00	38900	-41.13	20230208	22900	0.00	20230706	38900	-41.13	20230208	22900	0.00	20230706	1.98	Y	294570	500	51 억		128412	N	N	5699	N	00	N
140	20230706	140933	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	23100	-650	5	-2.74	1455582250	62504	76.20	23800	23800	23000	30850	16650	23750	23287.83	1.25	0	5674	24983	24366	24033	23416	23083	24200	23250	51	7100	500	17100	50	1	10254685	2369	63.99	1.82	12	0.61	361.00	12698.00	38900	20230208	-40.62	23000	20230706	0.43	38900	-40.62	20230208	23000	0.43	20230706	38900	-40.62	20230208	23000	0.43	20230706	1.98	Y	294570	500	51 억		128412	N	N	5699	N	00	N
141	20230706	130930	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	23150	-600	5	-2.53	1010304200	43214	52.68	23800	23800	23050	30850	16650	23750	23379.09	1.25	0	1409	24983	24366	24033	23416	23083	24200	23250	51	7100	500	17100	50	1	10254685	2374	64.13	1.82	12	0.42	361.00	12698.00	38900	20230208	-40.49	23050	20230706	0.43	38900	-40.49	20230208	23050	0.43	20230706	38900	-40.49	20230208	23050	0.43	20230706	1.98	Y	294570	500	51 억		128412	N	N	5699	N	00	N
142	20230706	120907	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	23400	-350	5	-1.47	727000200	31024	37.82	23800	23800	23150	30850	16650	23750	23433.48	1.25	0	-8	24983	24366	24033	23416	23083	24200	23250	51	7100	500	17100	50	1	10254685	2400	64.82	1.84	12	0.30	361.00	12698.00	38900	20230208	-39.85	23150	20230706	1.08	38900	-39.85	20230208	23150	1.08	20230706	38900	-39.85	20230208	23150	1.08	20230706	1.98	Y	294570	500	51 억		128412	N	N	5699	N	00	N
143	20230706	110937	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	23550	-200	5	-0.84	611636450	26102	31.82	23800	23800	23150	30850	16650	23750	23432.55	1.25	0	-1	24983	24366	24033	23416	23083	24200	23250	51	7100	500	17100	50	1	10254685	2415	65.24	1.85	12	0.25	361.00	12698.00	38900	20230208	-39.46	23150	20230706	1.73	38900	-39.46	20230208	23150	1.73	20230706	38900	-39.46	20230208	23150	1.73	20230706	1.98	Y	294570	500	51 억		128412	N	N	5699	N	00	N
144	20230706	100932	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	23500	-250	5	-1.05	534660850	22830	27.83	23800	23800	23150	30850	16650	23750	23419.22	1.25	0	-263	24983	24366	24033	23416	23083	24200	23250	51	7100	500	17100	50	1	10254685	2410	65.10	1.85	12	0.22	361.00	12698.00	38900	20230208	-39.59	23150	20230706	1.51	38900	-39.59	20230208	23150	1.51	20230706	38900	-39.59	20230208	23150	1.51	20230706	1.98	Y	294570	500	51 억		128412	N	N	5699	N	00	N
145	20230706	090930	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	23350	-400	5	-1.68	177813000	7580	9.24	23800	23800	23150	30850	16650	23750	23458.18	1.25	0	-703	24983	24366	24033	23416	23083	24200	23250	51	7100	500	17100	50	1	10254685	2394	64.68	1.84	12	0.07	361.00	12698.00	38900	20230208	-39.97	23150	20230706	0.86	38900	-39.97	20230208	23150	0.86	20230706	38900	-39.97	20230208	23150	0.86	20230706	1.98	Y	294570	500	51 억		128412	N	N	5699	N	00	N
146	20230705	160927	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	23750	-700	5	-2.86	1957279850	81513	117.63	24450	24650	23700	31750	17150	24450	24012.87	1.10	0	11358	25283	24866	24433	24016	23583	24650	23800	51	7300	500	17600	50	1	10254685	2435	65.79	1.87	12	0.79	361.00	12698.00	38900	20230208	-38.95	23700	20230705	0.21	38900	-38.95	20230208	23700	0.21	20230705	38900	-38.95	20230208	23700	0.21	20230705	1.95	Y	294570	500	51 억		113165	N	N	5680	N	00	N
147	20230705	150923	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	23850	-600	5	-2.45	1794042300	74642	107.71	24450	24650	23800	31750	17150	24450	24035.29	1.10	0	10550	25283	24866	24433	24016	23583	24650	23800	51	7300	500	17600	50	1	10254685	2446	66.07	1.88	12	0.73	361.00	12698.00	38900	20230208	-38.69	23800	20230705	0.21	38900	-38.69	20230208	23800	0.21	20230705	38900	-38.69	20230208	23800	0.21	20230705	1.95	Y	294570	500	51 억		113165	N	N	6465	N	00	N
148	20230705	140913	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	23950	-500	5	-2.04	1408085700	58472	84.38	24450	24650	23900	31750	17150	24450	24081.37	1.10	0	6844	25283	24866	24433	24016	23583	24650	23800	51	7300	500	17600	50	1	10254685	2456	66.34	1.89	12	0.57	361.00	12698.00	38900	20230208	-38.43	23900	20230705	0.21	38900	-38.43	20230208	23900	0.21	20230705	38900	-38.43	20230208	23900	0.21	20230705	1.95	Y	294570	500	51 억		113165	N	N	6465	N	00	N
149	20230705	130916	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	24150	-300	5	-1.23	1198614850	49743	71.78	24450	24650	23900	31750	17150	24450	24096.15	1.10	0	6183	25283	24866	24433	24016	23583	24650	23800	51	7300	500	17600	50	1	10254685	2477	66.90	1.90	12	0.49	361.00	12698.00	38900	20230208	-37.92	23900	20230705	1.05	38900	-37.92	20230208	23900	1.05	20230705	38900	-37.92	20230208	23900	1.05	20230705	1.95	Y	294570	500	51 억		113165	N	N	6465	N	00	N
150	20230705	120914	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24000	-450	5	-1.84	924636100	38315	55.29	24450	24650	23950	31750	17150	24450	24132.48	1.10	0	3341	25283	24866	24433	24016	23583	24650	23800	51	7300	500	17600	50	1	10254685	2461	66.48	1.89	12	0.37	361.00	12698.00	38900	20230208	-38.30	23900	20230630	0.42	38900	-38.30	20230208	23900	0.42	20230630	38900	-38.30	20230208	23900	0.42	20230630	1.95	Y	294570	500	51 억		113165	N	N	6465	N	00	N
151	20230705	110924	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24000	-450	5	-1.84	622911950	25748	37.16	24450	24650	24000	31750	17150	24450	24192.63	1.10	0	2299	25283	24866	24433	24016	23583	24650	23800	51	7300	500	17600	50	1	10254685	2461	66.48	1.89	12	0.25	361.00	12698.00	38900	20230208	-38.30	23900	20230630	0.42	38900	-38.30	20230208	23900	0.42	20230630	38900	-38.30	20230208	23900	0.42	20230630	1.95	Y	294570	500	51 억		113165	N	N	6465	N	00	N
152	20230705	100915	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24150	-300	5	-1.23	455976750	18829	27.17	24450	24650	24050	31750	17150	24450	24216.73	1.10	0	3503	25283	24866	24433	24016	23583	24650	23800	51	7300	500	17600	50	1	10254685	2477	66.90	1.90	12	0.18	361.00	12698.00	38900	20230208	-37.92	23900	20230630	1.05	38900	-37.92	20230208	23900	1.05	20230630	38900	-37.92	20230208	23900	1.05	20230630	1.95	Y	294570	500	51 억		113165	N	N	6465	N	00	N
153	20230705	090916	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24550	100	2	0.41	46134350	1894	2.73	24450	24650	24150	31750	17150	24450	24358.16	1.10	0	691	25283	24866	24433	24016	23583	24650	23800	51	7300	500	17600	50	1	10254685	2518	68.01	1.93	12	0.02	361.00	12698.00	38900	20230208	-36.89	23900	20230630	2.72	38900	-36.89	20230208	23900	2.72	20230630	38900	-36.89	20230208	23900	2.72	20230630	1.95	Y	294570	500	51 억		113165	N	N	6465	N	00	N
154	20230704	160911	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24450	-350	5	-1.41	1690109000	69158	99.40	24800	24850	24000	32200	17400	24800	24438.37	0.96	0	12447	25833	25316	25033	24516	24233	25175	24375	51	7400	500	17850	50	1	10254685	2507	67.73	1.93	12	0.67	361.00	12698.00	38900	20230208	-37.15	23900	20230630	2.30	38900	-37.15	20230208	23900	2.30	20230630	38900	-37.15	20230208	23900	2.30	20230630	2.04	Y	294570	500	51 억		98830	N	N	6465	N	00	N
155	20230704	150901	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24350	-450	5	-1.81	1638127900	67033	96.34	24800	24850	24000	32200	17400	24800	24437.63	0.96	0	11454	25833	25316	25033	24516	24233	25175	24375	51	7400	500	17850	50	1	10254685	2497	67.45	1.92	12	0.65	361.00	12698.00	38900	20230208	-37.40	23900	20230630	1.88	38900	-37.40	20230208	23900	1.88	20230630	38900	-37.40	20230208	23900	1.88	20230630	2.04	Y	294570	500	51 억		98830	N	N	4842	N	00	N
156	20230704	140906	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24350	-450	5	-1.81	1118729550	45614	65.56	24800	24850	24200	32200	17400	24800	24526.01	0.96	0	7100	25833	25316	25033	24516	24233	25175	24375	51	7400	500	17850	50	1	10254685	2497	67.45	1.92	12	0.44	361.00	12698.00	38900	20230208	-37.40	23900	20230630	1.88	38900	-37.40	20230208	23900	1.88	20230630	38900	-37.40	20230208	23900	1.88	20230630	2.04	Y	294570	500	51 억		98830	N	N	4842	N	00	N
157	20230704	130854	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24400	-400	5	-1.61	925246400	37674	54.15	24800	24850	24200	32200	17400	24800	24559.28	0.96	0	3117	25833	25316	25033	24516	24233	25175	24375	51	7400	500	17850	50	1	10254685	2502	67.59	1.92	12	0.37	361.00	12698.00	38900	20230208	-37.28	23900	20230630	2.09	38900	-37.28	20230208	23900	2.09	20230630	38900	-37.28	20230208	23900	2.09	20230630	2.04	Y	294570	500	51 억		98830	N	N	4842	N	00	N
158	20230704	120905	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24500	-300	5	-1.21	806395350	32809	47.15	24800	24850	24200	32200	17400	24800	24578.48	0.96	0	660	25833	25316	25033	24516	24233	25175	24375	51	7400	500	17850	50	1	10254685	2512	67.87	1.93	12	0.32	361.00	12698.00	38900	20230208	-37.02	23900	20230630	2.51	38900	-37.02	20230208	23900	2.51	20230630	38900	-37.02	20230208	23900	2.51	20230630	2.04	Y	294570	500	51 억		98830	N	N	4842	N	00	N
159	20230704	110858	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24600	-200	5	-0.81	709397200	28841	41.45	24800	24850	24200	32200	17400	24800	24596.83	0.96	0	362	25833	25316	25033	24516	24233	25175	24375	51	7400	500	17850	50	1	10254685	2523	68.14	1.94	12	0.28	361.00	12698.00	38900	20230208	-36.76	23900	20230630	2.93	38900	-36.76	20230208	23900	2.93	20230630	38900	-36.76	20230208	23900	2.93	20230630	2.04	Y	294570	500	51 억		98830	N	N	4842	N	00	N
160	20230704	100854	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24650	-150	5	-0.60	464694950	18843	27.08	24800	24850	24500	32200	17400	24800	24661.41	0.96	0	1423	25833	25316	25033	24516	24233	25175	24375	51	7400	500	17850	50	1	10254685	2528	68.28	1.94	12	0.18	361.00	12698.00	38900	20230208	-36.63	23900	20230630	3.14	38900	-36.63	20230208	23900	3.14	20230630	38900	-36.63	20230208	23900	3.14	20230630	2.04	Y	294570	500	51 억		98830	N	N	4842	N	00	N
161	20230704	090854	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24700	-100	5	-0.40	116793350	4751	6.83	24800	24800	24500	32200	17400	24800	24582.90	0.96	0	1189	25833	25316	25033	24516	24233	25175	24375	51	7400	500	17850	50	1	10254685	2533	68.42	1.95	12	0.05	361.00	12698.00	38900	20230208	-36.50	23900	20230630	3.35	38900	-36.50	20230208	23900	3.35	20230630	38900	-36.50	20230208	23900	3.35	20230630	2.04	Y	294570	500	51 억		98830	N	N	4842	N	00	N
162	20230703	160846	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24800	-600	5	-2.36	1727207550	68888	49.77	25200	25550	24750	33000	17800	25400	25073.01	0.99	0	-3028	27933	26666	25283	24016	22633	25975	23325	51	7600	500	18280	50	1	10254685	2543	68.70	1.95	12	0.67	361.00	12698.00	38900	20230208	-36.25	23900	20230630	3.77	38900	-36.25	20230208	23900	3.77	20230630	38900	-36.25	20230208	23900	3.77	20230630	2.02	Y	294570	500	51 억		101876	N	N	4842	N	00	N
163	20230703	150854	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24850	-550	5	-2.17	1642682600	65481	47.31	25200	25550	24750	33000	17800	25400	25086.40	0.99	0	-3431	27933	26666	25283	24016	22633	25975	23325	51	7600	500	18280	50	1	10254685	2548	68.84	1.96	12	0.64	361.00	12698.00	38900	20230208	-36.12	23900	20230630	3.97	38900	-36.12	20230208	23900	3.97	20230630	38900	-36.12	20230208	23900	3.97	20230630	2.02	Y	294570	500	51 억		101876	N	N	8688	N	00	N
164	20230703	140852	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24900	-500	5	-1.97	1424832500	56709	40.97	25200	25550	24750	33000	17800	25400	25125.33	0.99	0	-1182	27933	26666	25283	24016	22633	25975	23325	51	7600	500	18280	50	1	10254685	2553	68.98	1.96	12	0.55	361.00	12698.00	38900	20230208	-35.99	23900	20230630	4.18	38900	-35.99	20230208	23900	4.18	20230630	38900	-35.99	20230208	23900	4.18	20230630	2.02	Y	294570	500	51 억		101876	N	N	8688	N	00	N
165	20230703	130847	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24950	-450	5	-1.77	1025972400	40663	29.38	25200	25550	24900	33000	17800	25400	25231.10	0.99	0	2156	27933	26666	25283	24016	22633	25975	23325	51	7600	500	18280	50	1	10254685	2559	69.11	1.96	12	0.40	361.00	12698.00	38900	20230208	-35.86	23900	20230630	4.39	38900	-35.86	20230208	23900	4.39	20230630	38900	-35.86	20230208	23900	4.39	20230630	2.02	Y	294570	500	51 억		101876	N	N	8688	N	00	N
166	20230703	120855	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25250	-150	5	-0.59	761909200	30110	21.75	25200	25550	25150	33000	17800	25400	25304.19	0.99	0	4849	27933	26666	25283	24016	22633	25975	23325	51	7600	500	18280	50	1	10254685	2589	69.94	1.99	12	0.29	361.00	12698.00	38900	20230208	-35.09	23900	20230630	5.65	38900	-35.09	20230208	23900	5.65	20230630	38900	-35.09	20230208	23900	5.65	20230630	2.02	Y	294570	500	51 억		101876	N	N	8688	N	00	N
167	20230703	110848	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25400	0	3	0.00	640760800	25305	18.28	25200	25550	25150	33000	17800	25400	25321.51	0.99	0	6411	27933	26666	25283	24016	22633	25975	23325	51	7600	500	18280	50	1	10254685	2605	70.36	2.00	12	0.25	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	2.02	Y	294570	500	51 억		101876	N	N	8688	N	00	N
168	20230703	100836	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25350	-50	5	-0.20	502230850	19832	14.33	25200	25550	25150	33000	17800	25400	25324.27	0.99	0	6826	27933	26666	25283	24016	22633	25975	23325	51	7600	500	18280	50	1	10254685	2600	70.22	2.00	12	0.19	361.00	12698.00	38900	20230208	-34.83	23900	20230630	6.07	38900	-34.83	20230208	23900	6.07	20230630	38900	-34.83	20230208	23900	6.07	20230630	2.02	Y	294570	500	51 억		101876	N	N	8688	N	00	N
169	20230703	090846	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25400	0	3	0.00	134042200	5302	3.83	25200	25500	25150	33000	17800	25400	25281.44	0.99	0	2072	27933	26666	25283	24016	22633	25975	23325	51	7600	500	18280	50	1	10254685	2605	70.36	2.00	12	0.05	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	2.02	Y	294570	500	51 억		101876	N	N	8688	N	00	N