KissMeData/035600/price/prices-20240501.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	20240531	160437	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11180	10	2	0.09	441836240	39357	60.18	11200	11300	11170	14520	7820	11170	11226.94	10.02	0	3020	11376	11272	11176	11072	10976	11225	11025	140	3350	500	8480	10	1	27904434	3120	4.03	0.63	12	0.14	2775.00	17706.00	14270	20231207	-21.65	10080	20231020	10.91	13660	-18.16	20240220	10820	3.33	20240416	14270	-21.65	20231207	10080	10.91	20231020	3.39	N	035600	500	139 억		2794669	N	N	936	N	00	N
3	20240531	150436	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11230	60	2	0.54	339887590	30250	46.25	11200	11300	11170	14520	7820	11170	11235.95	10.02	0	3393	11376	11272	11176	11072	10976	11225	11025	140	3350	500	8480	10	1	27904434	3134	4.05	0.63	12	0.11	2775.00	17706.00	14270	20231207	-21.30	10080	20231020	11.41	13660	-17.79	20240220	10820	3.79	20240416	14270	-21.30	20231207	10080	11.41	20231020	3.39	N	035600	500	139 억		2794669	N	N	0	N	00	N
4	20240531	140436	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11260	90	2	0.81	264074760	23504	35.94	11200	11300	11170	14520	7820	11170	11235.31	10.02	0	3682	11376	11272	11176	11072	10976	11225	11025	140	3350	500	8480	10	1	27904434	3142	4.06	0.64	12	0.08	2775.00	17706.00	14270	20231207	-21.09	10080	20231020	11.71	13660	-17.57	20240220	10820	4.07	20240416	14270	-21.09	20231207	10080	11.71	20231020	3.39	N	035600	500	139 억		2794669	N	N	0	N	00	N
5	20240531	130438	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11250	80	2	0.72	236119500	21018	32.14	11200	11300	11170	14520	7820	11170	11234.16	10.02	0	2985	11376	11272	11176	11072	10976	11225	11025	140	3350	500	8480	10	1	27904434	3139	4.05	0.64	12	0.08	2775.00	17706.00	14270	20231207	-21.16	10080	20231020	11.61	13660	-17.64	20240220	10820	3.97	20240416	14270	-21.16	20231207	10080	11.61	20231020	3.39	N	035600	500	139 억		2794669	N	N	0	N	00	N
6	20240531	120440	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11260	90	2	0.81	207351030	18459	28.22	11200	11300	11170	14520	7820	11170	11233.06	10.02	0	2174	11376	11272	11176	11072	10976	11225	11025	140	3350	500	8480	10	1	27904434	3142	4.06	0.64	12	0.07	2775.00	17706.00	14270	20231207	-21.09	10080	20231020	11.71	13660	-17.57	20240220	10820	4.07	20240416	14270	-21.09	20231207	10080	11.71	20231020	3.39	N	035600	500	139 억		2794669	N	N	0	N	00	N
7	20240531	110437	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11260	90	2	0.81	156719830	13956	21.34	11200	11300	11170	14520	7820	11170	11229.57	10.02	0	2653	11376	11272	11176	11072	10976	11225	11025	140	3350	500	8480	10	1	27904434	3142	4.06	0.64	12	0.05	2775.00	17706.00	14270	20231207	-21.09	10080	20231020	11.71	13660	-17.57	20240220	10820	4.07	20240416	14270	-21.09	20231207	10080	11.71	20231020	3.39	N	035600	500	139 억		2794669	N	N	0	N	00	N
8	20240531	100439	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11230	60	2	0.54	110373260	9829	15.03	11200	11300	11170	14520	7820	11170	11229.35	10.02	0	1380	11376	11272	11176	11072	10976	11225	11025	140	3350	500	8480	10	1	27904434	3134	4.05	0.63	12	0.04	2775.00	17706.00	14270	20231207	-21.30	10080	20231020	11.41	13660	-17.79	20240220	10820	3.79	20240416	14270	-21.30	20231207	10080	11.41	20231020	3.39	N	035600	500	139 억		2794669	N	N	0	N	00	N
9	20240531	090435	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11190	20	2	0.18	6628950	592	0.91	11200	11200	11190	14520	7820	11170	11197.55	10.02	0	44	11376	11272	11176	11072	10976	11225	11025	140	3350	500	8480	10	1	27904434	3123	4.03	0.63	12	0.00	2775.00	17706.00	14270	20231207	-21.58	10080	20231020	11.01	13660	-18.08	20240220	10820	3.42	20240416	14270	-21.58	20231207	10080	11.01	20231020	3.39	N	035600	500	139 억		2794669	N	N	0	N	00	N
10	20240530	160434	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11170	-30	5	-0.27	727196360	65357	78.13	11200	11280	11080	14560	7840	11200	11126.53	10.06	0	-4379	11446	11322	11226	11102	11006	11275	11055	140	3360	500	8510	10	1	27904434	3117	4.03	0.63	12	0.23	2775.00	17706.00	14270	20231207	-21.72	10080	20231020	10.81	13660	-18.23	20240220	10820	3.23	20240416	14270	-21.72	20231207	10080	10.81	20231020	3.39	N	035600	500	139 억		2806209	N	N	364	N	00	N
11	20240530	150435	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11140	-60	5	-0.54	641659400	57694	68.97	11200	11280	11080	14560	7840	11200	11121.77	10.06	0	-4134	11446	11322	11226	11102	11006	11275	11055	140	3360	500	8510	10	1	27904434	3109	4.01	0.63	12	0.21	2775.00	17706.00	14270	20231207	-21.93	10080	20231020	10.52	13660	-18.45	20240220	10820	2.96	20240416	14270	-21.93	20231207	10080	10.52	20231020	3.39	N	035600	500	139 억		2806209	N	N	364	N	00	N
12	20240530	140436	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11130	-70	5	-0.62	527547020	47447	56.72	11200	11280	11080	14560	7840	11200	11118.66	10.06	0	-7075	11446	11322	11226	11102	11006	11275	11055	140	3360	500	8510	10	1	27904434	3106	4.01	0.63	12	0.17	2775.00	17706.00	14270	20231207	-22.00	10080	20231020	10.42	13660	-18.52	20240220	10820	2.87	20240416	14270	-22.00	20231207	10080	10.42	20231020	3.39	N	035600	500	139 억		2806209	N	N	364	N	00	N
13	20240530	130436	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11160	-40	5	-0.36	302005950	27158	32.47	11200	11280	11080	14560	7840	11200	11120.33	10.06	0	-3241	11446	11322	11226	11102	11006	11275	11055	140	3360	500	8510	10	1	27904434	3114	4.02	0.63	12	0.10	2775.00	17706.00	14270	20231207	-21.79	10080	20231020	10.71	13660	-18.30	20240220	10820	3.14	20240416	14270	-21.79	20231207	10080	10.71	20231020	3.39	N	035600	500	139 억		2806209	N	N	364	N	00	N
14	20240530	120436	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11110	-90	5	-0.80	256896490	23104	27.62	11200	11280	11080	14560	7840	11200	11119.13	10.06	0	-2507	11446	11322	11226	11102	11006	11275	11055	140	3360	500	8510	10	1	27904434	3100	4.00	0.63	12	0.08	2775.00	17706.00	14270	20231207	-22.14	10080	20231020	10.22	13660	-18.67	20240220	10820	2.68	20240416	14270	-22.14	20231207	10080	10.22	20231020	3.39	N	035600	500	139 억		2806209	N	N	364	N	00	N
15	20240530	110435	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11150	-50	5	-0.45	208692590	18763	22.43	11200	11280	11080	14560	7840	11200	11122.56	10.06	0	-2064	11446	11322	11226	11102	11006	11275	11055	140	3360	500	8510	10	1	27904434	3111	4.02	0.63	12	0.07	2775.00	17706.00	14270	20231207	-21.86	10080	20231020	10.62	13660	-18.37	20240220	10820	3.05	20240416	14270	-21.86	20231207	10080	10.62	20231020	3.39	N	035600	500	139 억		2806209	N	N	364	N	00	N
16	20240530	100437	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11110	-90	5	-0.80	136972990	12315	14.72	11200	11280	11080	14560	7840	11200	11122.45	10.06	0	-3864	11446	11322	11226	11102	11006	11275	11055	140	3360	500	8510	10	1	27904434	3100	4.00	0.63	12	0.04	2775.00	17706.00	14270	20231207	-22.14	10080	20231020	10.22	13660	-18.67	20240220	10820	2.68	20240416	14270	-22.14	20231207	10080	10.22	20231020	3.39	N	035600	500	139 억		2806209	N	N	364	N	00	N
17	20240530	090436	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11140	-60	5	-0.54	15991840	1429	1.71	11200	11280	11140	14560	7840	11200	11190.93	10.06	0	-263	11446	11322	11226	11102	11006	11275	11055	140	3360	500	8510	10	1	27904434	3109	4.01	0.63	12	0.01	2775.00	17706.00	14270	20231207	-21.93	10080	20231020	10.52	13660	-18.45	20240220	10820	2.96	20240416	14270	-21.93	20231207	10080	10.52	20231020	3.39	N	035600	500	139 억		2806209	N	N	364	N	00	N
18	20240529	160432	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11200	-100	5	-0.88	935517900	83449	135.49	11300	11350	11130	14690	7910	11300	11210.65	10.09	0	-15263	11380	11340	11310	11270	11240	11360	11290	140	3390	500	8580	10	1	27904434	3125	4.04	0.63	12	0.30	2775.00	17706.00	14270	20231207	-21.51	10080	20231020	11.11	13660	-18.01	20240220	10820	3.51	20240416	14270	-21.51	20231207	10080	11.11	20231020	3.40	N	035600	500	139 억		2815780	N	N	364	N	00	N
19	20240529	150432	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11230	-70	5	-0.62	836078410	74577	121.09	11300	11350	11130	14690	7910	11300	11210.94	10.09	0	-15117	11380	11340	11310	11270	11240	11360	11290	140	3390	500	8580	10	1	27904434	3134	4.05	0.63	12	0.27	2775.00	17706.00	14270	20231207	-21.30	10080	20231020	11.41	13660	-17.79	20240220	10820	3.79	20240416	14270	-21.30	20231207	10080	11.41	20231020	3.40	N	035600	500	139 억		2815780	N	N	0	N	00	N
20	20240529	140433	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11220	-80	5	-0.71	765921230	68321	110.93	11300	11350	11130	14690	7910	11300	11210.63	10.09	0	-15306	11380	11340	11310	11270	11240	11360	11290	140	3390	500	8580	10	1	27904434	3131	4.04	0.63	12	0.24	2775.00	17706.00	14270	20231207	-21.37	10080	20231020	11.31	13660	-17.86	20240220	10820	3.70	20240416	14270	-21.37	20231207	10080	11.31	20231020	3.40	N	035600	500	139 억		2815780	N	N	0	N	00	N
21	20240529	130432	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11240	-60	5	-0.53	722081580	64415	104.59	11300	11350	11130	14690	7910	11300	11209.84	10.09	0	-14517	11380	11340	11310	11270	11240	11360	11290	140	3390	500	8580	10	1	27904434	3136	4.05	0.63	12	0.23	2775.00	17706.00	14270	20231207	-21.23	10080	20231020	11.51	13660	-17.72	20240220	10820	3.88	20240416	14270	-21.23	20231207	10080	11.51	20231020	3.40	N	035600	500	139 억		2815780	N	N	0	N	00	N
22	20240529	120435	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11190	-110	5	-0.97	672217500	59972	97.37	11300	11350	11130	14690	7910	11300	11208.86	10.09	0	-14749	11380	11340	11310	11270	11240	11360	11290	140	3390	500	8580	10	1	27904434	3123	4.03	0.63	12	0.21	2775.00	17706.00	14270	20231207	-21.58	10080	20231020	11.01	13660	-18.08	20240220	10820	3.42	20240416	14270	-21.58	20231207	10080	11.01	20231020	3.40	N	035600	500	139 억		2815780	N	N	0	N	00	N
23	20240529	110432	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11170	-130	5	-1.15	454801220	40511	65.78	11300	11350	11170	14690	7910	11300	11226.61	10.09	0	-11878	11380	11340	11310	11270	11240	11360	11290	140	3390	500	8580	10	1	27904434	3117	4.03	0.63	12	0.15	2775.00	17706.00	14270	20231207	-21.72	10080	20231020	10.81	13660	-18.23	20240220	10820	3.23	20240416	14270	-21.72	20231207	10080	10.81	20231020	3.40	N	035600	500	139 억		2815780	N	N	0	N	00	N
24	20240529	100431	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11190	-110	5	-0.97	365865950	32559	52.86	11300	11350	11170	14690	7910	11300	11237.01	10.09	0	-8370	11380	11340	11310	11270	11240	11360	11290	140	3390	500	8580	10	1	27904434	3123	4.03	0.63	12	0.12	2775.00	17706.00	14270	20231207	-21.58	10080	20231020	11.01	13660	-18.08	20240220	10820	3.42	20240416	14270	-21.58	20231207	10080	11.01	20231020	3.40	N	035600	500	139 억		2815780	N	N	0	N	00	N
25	20240529	090428	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11310	10	2	0.09	30515340	2702	4.39	11300	11350	11280	14690	7910	11300	11293.61	10.09	0	-632	11380	11340	11310	11270	11240	11360	11290	140	3390	500	8580	10	1	27904434	3156	4.08	0.64	12	0.01	2775.00	17706.00	14270	20231207	-20.74	10080	20231020	12.20	13660	-17.20	20240220	10820	4.53	20240416	14270	-20.74	20231207	10080	12.20	20231020	3.40	N	035600	500	139 억		2815780	N	N	0	N	00	N
26	20240528	160429	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11300	-120	5	-1.05	689170420	60964	107.81	11290	11350	11280	14840	8000	11420	11304.55	10.18	0	-32047	11526	11472	11366	11312	11206	11500	11340	140	3420	500	8670	10	1	27904434	3153	4.07	0.64	12	0.22	2775.00	17706.00	14270	20231207	-20.81	10080	20231020	12.10	13660	-17.28	20240220	10820	4.44	20240416	14270	-20.81	20231207	10080	12.10	20231020	3.39	N	035600	500	139 억		2840038	N	N	4	N	00	N
27	20240528	150431	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11290	-130	5	-1.14	652477450	57716	102.07	11290	11350	11280	14840	8000	11420	11304.97	10.18	0	-29946	11526	11472	11366	11312	11206	11500	11340	140	3420	500	8670	10	1	27904434	3150	4.07	0.64	12	0.21	2775.00	17706.00	14270	20231207	-20.88	10080	20231020	12.00	13660	-17.35	20240220	10820	4.34	20240416	14270	-20.88	20231207	10080	12.00	20231020	3.39	N	035600	500	139 억		2840038	N	N	4	N	00	N
28	20240528	140431	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11340	-80	5	-0.70	587960150	52007	91.97	11290	11350	11280	14840	8000	11420	11305.40	10.18	0	-28913	11526	11472	11366	11312	11206	11500	11340	140	3420	500	8670	10	1	27904434	3164	4.09	0.64	12	0.19	2775.00	17706.00	14270	20231207	-20.53	10080	20231020	12.50	13660	-16.98	20240220	10820	4.81	20240416	14270	-20.53	20231207	10080	12.50	20231020	3.39	N	035600	500	139 억		2840038	N	N	4	N	00	N
29	20240528	130430	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11330	-90	5	-0.79	527372520	46654	82.51	11290	11350	11280	14840	8000	11420	11303.91	10.18	0	-27018	11526	11472	11366	11312	11206	11500	11340	140	3420	500	8670	10	1	27904434	3162	4.08	0.64	12	0.17	2775.00	17706.00	14270	20231207	-20.60	10080	20231020	12.40	13660	-17.06	20240220	10820	4.71	20240416	14270	-20.60	20231207	10080	12.40	20231020	3.39	N	035600	500	139 억		2840038	N	N	4	N	00	N
30	20240528	120430	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11310	-110	5	-0.96	456734940	40403	71.45	11290	11350	11280	14840	8000	11420	11304.48	10.18	0	-22763	11526	11472	11366	11312	11206	11500	11340	140	3420	500	8670	10	1	27904434	3156	4.08	0.64	12	0.14	2775.00	17706.00	14270	20231207	-20.74	10080	20231020	12.20	13660	-17.20	20240220	10820	4.53	20240416	14270	-20.74	20231207	10080	12.20	20231020	3.39	N	035600	500	139 억		2840038	N	N	4	N	00	N
31	20240528	110421	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11310	-110	5	-0.96	374656560	33140	58.61	11290	11350	11280	14840	8000	11420	11305.27	10.18	0	-19359	11526	11472	11366	11312	11206	11500	11340	140	3420	500	8670	10	1	27904434	3156	4.08	0.64	12	0.12	2775.00	17706.00	14270	20231207	-20.74	10080	20231020	12.20	13660	-17.20	20240220	10820	4.53	20240416	14270	-20.74	20231207	10080	12.20	20231020	3.39	N	035600	500	139 억		2840038	N	N	4	N	00	N
32	20240528	100431	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11310	-110	5	-0.96	205254670	18144	32.09	11290	11350	11290	14840	8000	11420	11312.54	10.18	0	-6730	11526	11472	11366	11312	11206	11500	11340	140	3420	500	8670	10	1	27904434	3156	4.08	0.64	12	0.07	2775.00	17706.00	14270	20231207	-20.74	10080	20231020	12.20	13660	-17.20	20240220	10820	4.53	20240416	14270	-20.74	20231207	10080	12.20	20231020	3.39	N	035600	500	139 억		2840038	N	N	4	N	00	N
33	20240528	090431	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11320	-100	5	-0.88	65759740	5816	10.29	11290	11350	11290	14840	8000	11420	11306.70	10.18	0	1151	11526	11472	11366	11312	11206	11500	11340	140	3420	500	8670	10	1	27904434	3159	4.08	0.64	12	0.02	2775.00	17706.00	14270	20231207	-20.67	10080	20231020	12.30	13660	-17.13	20240220	10820	4.62	20240416	14270	-20.67	20231207	10080	12.30	20231020	3.39	N	035600	500	139 억		2840038	N	N	4	N	00	N
34	20240527	160424	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11420	160	2	1.42	637689950	56331	114.92	11280	11420	11260	14630	7890	11260	11320.17	10.23	0	-9631	11493	11376	11303	11186	11113	11435	11245	140	3370	500	8550	10	1	27904434	3187	4.12	0.64	12	0.20	2775.00	17706.00	14270	20231207	-19.97	10080	20231020	13.29	13660	-16.40	20240220	10820	5.55	20240416	14270	-19.97	20231207	10080	13.29	20231020	3.38	N	035600	500	139 억		2854676	N	N	4	N	00	N
35	20240527	150431	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11360	100	2	0.89	538240850	47609	97.13	11280	11370	11260	14630	7890	11260	11305.48	10.23	0	-8962	11493	11376	11303	11186	11113	11435	11245	140	3370	500	8550	10	1	27904434	3170	4.09	0.64	12	0.17	2775.00	17706.00	14270	20231207	-20.39	10080	20231020	12.70	13660	-16.84	20240220	10820	4.99	20240416	14270	-20.39	20231207	10080	12.70	20231020	3.38	N	035600	500	139 억		2854676	N	N	1	N	00	N
36	20240527	140430	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11280	20	2	0.18	400118000	35410	72.24	11280	11360	11260	14630	7890	11260	11299.62	10.23	0	-9666	11493	11376	11303	11186	11113	11435	11245	140	3370	500	8550	10	1	27904434	3148	4.06	0.64	12	0.13	2775.00	17706.00	14270	20231207	-20.95	10080	20231020	11.90	13660	-17.42	20240220	10820	4.25	20240416	14270	-20.95	20231207	10080	11.90	20231020	3.38	N	035600	500	139 억		2854676	N	N	1	N	00	N
37	20240527	130429	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11290	30	2	0.27	333216760	29480	60.14	11280	11360	11260	14630	7890	11260	11303.21	10.23	0	-8239	11493	11376	11303	11186	11113	11435	11245	140	3370	500	8550	10	1	27904434	3150	4.07	0.64	12	0.11	2775.00	17706.00	14270	20231207	-20.88	10080	20231020	12.00	13660	-17.35	20240220	10820	4.34	20240416	14270	-20.88	20231207	10080	12.00	20231020	3.38	N	035600	500	139 억		2854676	N	N	1	N	00	N
38	20240527	120430	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11290	30	2	0.27	267649520	23670	48.29	11280	11360	11260	14630	7890	11260	11307.62	10.23	0	-7347	11493	11376	11303	11186	11113	11435	11245	140	3370	500	8550	10	1	27904434	3150	4.07	0.64	12	0.08	2775.00	17706.00	14270	20231207	-20.88	10080	20231020	12.00	13660	-17.35	20240220	10820	4.34	20240416	14270	-20.88	20231207	10080	12.00	20231020	3.38	N	035600	500	139 억		2854676	N	N	1	N	00	N
39	20240527	110429	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11310	50	2	0.44	210605980	18620	37.99	11280	11360	11260	14630	7890	11260	11310.85	10.23	0	-5317	11493	11376	11303	11186	11113	11435	11245	140	3370	500	8550	10	1	27904434	3156	4.08	0.64	12	0.07	2775.00	17706.00	14270	20231207	-20.74	10080	20231020	12.20	13660	-17.20	20240220	10820	4.53	20240416	14270	-20.74	20231207	10080	12.20	20231020	3.38	N	035600	500	139 억		2854676	N	N	1	N	00	N
40	20240527	100427	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11350	90	2	0.80	128434410	11354	23.16	11280	11360	11260	14630	7890	11260	11312.00	10.23	0	-4380	11493	11376	11303	11186	11113	11435	11245	140	3370	500	8550	10	1	27904434	3167	4.09	0.64	12	0.04	2775.00	17706.00	14270	20231207	-20.46	10080	20231020	12.60	13660	-16.91	20240220	10820	4.90	20240416	14270	-20.46	20231207	10080	12.60	20231020	3.38	N	035600	500	139 억		2854676	N	N	1	N	00	N
41	20240527	090429	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11290	30	2	0.27	18218420	1615	3.29	11280	11300	11280	14630	7890	11260	11281.28	10.23	0	-196	11493	11376	11303	11186	11113	11435	11245	140	3370	500	8550	10	1	27904434	3150	4.07	0.64	12	0.01	2775.00	17706.00	14270	20231207	-20.88	10080	20231020	12.00	13660	-17.35	20240220	10820	4.34	20240416	14270	-20.88	20231207	10080	12.00	20231020	3.38	N	035600	500	139 억		2854676	N	N	1	N	00	N
42	20240524	160410	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11260	-70	5	-0.62	543738130	48079	97.58	11250	11420	11230	14720	7940	11330	11309.40	10.29	0	-13885	11536	11432	11346	11242	11156	11390	11200	140	3390	500	8610	10	1	27904434	3142	4.06	0.64	12	0.17	2775.00	17706.00	14270	20231207	-21.09	10080	20231020	11.71	13660	-17.57	20240220	10820	4.07	20240416	14270	-21.09	20231207	10080	11.71	20231020	3.36	N	035600	500	139 억		2871058	N	N	1	N	00	N
43	20240524	150409	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11260	-70	5	-0.62	414020520	36558	74.20	11250	11420	11230	14720	7940	11330	11325.03	10.29	0	-13686	11536	11432	11346	11242	11156	11390	11200	140	3390	500	8610	10	1	27904434	3142	4.06	0.64	12	0.13	2775.00	17706.00	14270	20231207	-21.09	10080	20231020	11.71	13660	-17.57	20240220	10820	4.07	20240416	14270	-21.09	20231207	10080	11.71	20231020	3.36	N	035600	500	139 억		2871058	N	N	20	N	00	N
44	20240524	140410	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11340	10	2	0.09	288722940	25482	51.72	11250	11420	11230	14720	7940	11330	11330.47	10.29	0	-8431	11536	11432	11346	11242	11156	11390	11200	140	3390	500	8610	10	1	27904434	3164	4.09	0.64	12	0.09	2775.00	17706.00	14270	20231207	-20.53	10080	20231020	12.50	13660	-16.98	20240220	10820	4.81	20240416	14270	-20.53	20231207	10080	12.50	20231020	3.36	N	035600	500	139 억		2871058	N	N	20	N	00	N
45	20240524	130410	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11350	20	2	0.18	259298210	22888	46.46	11250	11420	11230	14720	7940	11330	11329.00	10.29	0	-8132	11536	11432	11346	11242	11156	11390	11200	140	3390	500	8610	10	1	27904434	3167	4.09	0.64	12	0.08	2775.00	17706.00	14270	20231207	-20.46	10080	20231020	12.60	13660	-16.91	20240220	10820	4.90	20240416	14270	-20.46	20231207	10080	12.60	20231020	3.36	N	035600	500	139 억		2871058	N	N	20	N	00	N
46	20240524	120408	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11340	10	2	0.09	202366250	17874	36.28	11250	11420	11230	14720	7940	11330	11321.82	10.29	0	-6766	11536	11432	11346	11242	11156	11390	11200	140	3390	500	8610	10	1	27904434	3164	4.09	0.64	12	0.06	2775.00	17706.00	14270	20231207	-20.53	10080	20231020	12.50	13660	-16.98	20240220	10820	4.81	20240416	14270	-20.53	20231207	10080	12.50	20231020	3.36	N	035600	500	139 억		2871058	N	N	20	N	00	N
47	20240524	110409	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11330	0	3	0.00	179793140	15883	32.24	11250	11420	11230	14720	7940	11330	11319.85	10.29	0	-6114	11536	11432	11346	11242	11156	11390	11200	140	3390	500	8610	10	1	27904434	3162	4.08	0.64	12	0.06	2775.00	17706.00	14270	20231207	-20.60	10080	20231020	12.40	13660	-17.06	20240220	10820	4.71	20240416	14270	-20.60	20231207	10080	12.40	20231020	3.36	N	035600	500	139 억		2871058	N	N	20	N	00	N
48	20240524	100411	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11360	30	2	0.26	93830230	8318	16.88	11250	11360	11230	14720	7940	11330	11280.37	10.29	0	-3024	11536	11432	11346	11242	11156	11390	11200	140	3390	500	8610	10	1	27904434	3170	4.09	0.64	12	0.03	2775.00	17706.00	14270	20231207	-20.39	10080	20231020	12.70	13660	-16.84	20240220	10820	4.99	20240416	14270	-20.39	20231207	10080	12.70	20231020	3.36	N	035600	500	139 억		2871058	N	N	20	N	00	N
49	20240524	090410	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11260	-70	5	-0.62	16206480	1440	2.92	11250	11300	11250	14720	7940	11330	11254.39	10.29	0	-1052	11536	11432	11346	11242	11156	11390	11200	140	3390	500	8610	10	1	27904434	3142	4.06	0.64	12	0.01	2775.00	17706.00	14270	20231207	-21.09	10080	20231020	11.71	13660	-17.57	20240220	10820	4.07	20240416	14270	-21.09	20231207	10080	11.71	20231020	3.36	N	035600	500	139 억		2871058	N	N	20	N	00	N
50	20240523	160406	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11330	-60	5	-0.53	553578500	48889	58.89	11390	11450	11260	14800	7980	11390	11323.03	10.34	0	-11885	11810	11600	11490	11280	11170	11545	11225	140	3410	500	8650	10	1	27904434	3162	4.08	0.64	12	0.18	2775.00	17706.00	14270	20231207	-20.60	10080	20231020	12.40	13660	-17.06	20240220	10820	4.71	20240416	14270	-20.60	20231207	10080	12.40	20231020	3.35	N	035600	500	139 억		2884885	N	N	20	N	00	N
51	20240523	150409	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11310	-80	5	-0.70	501076310	44253	53.30	11390	11450	11260	14800	7980	11390	11322.86	10.34	0	-12816	11810	11600	11490	11280	11170	11545	11225	140	3410	500	8650	10	1	27904434	3156	4.08	0.64	12	0.16	2775.00	17706.00	14270	20231207	-20.74	10080	20231020	12.20	13660	-17.20	20240220	10820	4.53	20240416	14270	-20.74	20231207	10080	12.20	20231020	3.35	N	035600	500	139 억		2884885	N	N	89	N	00	N
52	20240523	140410	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11320	-70	5	-0.61	430249120	37993	45.76	11390	11450	11260	14800	7980	11390	11324.28	10.34	0	-14101	11810	11600	11490	11280	11170	11545	11225	140	3410	500	8650	10	1	27904434	3159	4.08	0.64	12	0.14	2775.00	17706.00	14270	20231207	-20.67	10080	20231020	12.30	13660	-17.13	20240220	10820	4.62	20240416	14270	-20.67	20231207	10080	12.30	20231020	3.35	N	035600	500	139 억		2884885	N	N	89	N	00	N
53	20240523	130410	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11320	-70	5	-0.61	365868320	32302	38.91	11390	11450	11260	14800	7980	11390	11326.32	10.34	0	-12844	11810	11600	11490	11280	11170	11545	11225	140	3410	500	8650	10	1	27904434	3159	4.08	0.64	12	0.12	2775.00	17706.00	14270	20231207	-20.67	10080	20231020	12.30	13660	-17.13	20240220	10820	4.62	20240416	14270	-20.67	20231207	10080	12.30	20231020	3.35	N	035600	500	139 억		2884885	N	N	89	N	00	N
54	20240523	120407	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11340	-50	5	-0.44	278242050	24578	29.60	11390	11450	11260	14800	7980	11390	11320.54	10.34	0	-12343	11810	11600	11490	11280	11170	11545	11225	140	3410	500	8650	10	1	27904434	3164	4.09	0.64	12	0.09	2775.00	17706.00	14270	20231207	-20.53	10080	20231020	12.50	13660	-16.98	20240220	10820	4.81	20240416	14270	-20.53	20231207	10080	12.50	20231020	3.35	N	035600	500	139 억		2884885	N	N	89	N	00	N
55	20240523	110406	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11330	-60	5	-0.53	208746230	18457	22.23	11390	11450	11260	14800	7980	11390	11309.50	10.34	0	-8054	11810	11600	11490	11280	11170	11545	11225	140	3410	500	8650	10	1	27904434	3162	4.08	0.64	12	0.07	2775.00	17706.00	14270	20231207	-20.60	10080	20231020	12.40	13660	-17.06	20240220	10820	4.71	20240416	14270	-20.60	20231207	10080	12.40	20231020	3.35	N	035600	500	139 억		2884885	N	N	89	N	00	N
56	20240523	100407	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11320	-70	5	-0.61	167119680	14777	17.80	11390	11450	11260	14800	7980	11390	11308.98	10.34	0	-7931	11810	11600	11490	11280	11170	11545	11225	140	3410	500	8650	10	1	27904434	3159	4.08	0.64	12	0.05	2775.00	17706.00	14270	20231207	-20.67	10080	20231020	12.30	13660	-17.13	20240220	10820	4.62	20240416	14270	-20.67	20231207	10080	12.30	20231020	3.35	N	035600	500	139 억		2884885	N	N	89	N	00	N
57	20240523	090410	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11350	-40	5	-0.35	20615100	1812	2.18	11390	11450	11340	14800	7980	11390	11376.35	10.34	0	-897	11810	11600	11490	11280	11170	11545	11225	140	3410	500	8650	10	1	27904434	3167	4.09	0.64	12	0.01	2775.00	17706.00	14270	20231207	-20.46	10080	20231020	12.60	13660	-16.91	20240220	10820	4.90	20240416	14270	-20.46	20231207	10080	12.60	20231020	3.35	N	035600	500	139 억		2884885	N	N	89	N	00	N
58	20240522	160404	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11390	-130	5	-1.13	947908030	82614	143.37	11610	11700	11380	14970	8070	11520	11474.46	10.41	0	-20505	11846	11682	11586	11422	11326	11635	11375	140	3450	500	8750	10	1	27904434	3178	4.10	0.64	12	0.30	2775.00	17706.00	14270	20231207	-20.18	10080	20231020	13.00	13660	-16.62	20240220	10820	5.27	20240416	14270	-20.18	20231207	10080	13.00	20231020	3.39	N	035600	500	139 억		2905588	N	N	89	N	00	N
59	20240522	150407	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11410	-110	5	-0.95	875507180	76265	132.35	11610	11700	11380	14970	8070	11520	11479.80	10.41	0	-18424	11846	11682	11586	11422	11326	11635	11375	140	3450	500	8750	10	1	27904434	3184	4.11	0.64	12	0.27	2775.00	17706.00	14270	20231207	-20.04	10080	20231020	13.19	13660	-16.47	20240220	10820	5.45	20240416	14270	-20.04	20231207	10080	13.19	20231020	3.39	N	035600	500	139 억		2905588	N	N	6	N	00	N
60	20240522	140407	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11390	-130	5	-1.13	775420900	67489	117.12	11610	11700	11390	14970	8070	11520	11489.59	10.41	0	-14759	11846	11682	11586	11422	11326	11635	11375	140	3450	500	8750	10	1	27904434	3178	4.10	0.64	12	0.24	2775.00	17706.00	14270	20231207	-20.18	10080	20231020	13.00	13660	-16.62	20240220	10820	5.27	20240416	14270	-20.18	20231207	10080	13.00	20231020	3.39	N	035600	500	139 억		2905588	N	N	6	N	00	N
61	20240522	130405	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11450	-70	5	-0.61	596857660	51851	89.98	11610	11700	11450	14970	8070	11520	11511.02	10.41	0	-12577	11846	11682	11586	11422	11326	11635	11375	140	3450	500	8750	10	1	27904434	3195	4.13	0.65	12	0.19	2775.00	17706.00	14270	20231207	-19.76	10080	20231020	13.59	13660	-16.18	20240220	10820	5.82	20240416	14270	-19.76	20231207	10080	13.59	20231020	3.39	N	035600	500	139 억		2905588	N	N	6	N	00	N
62	20240522	120406	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11480	-40	5	-0.35	533616160	46331	80.40	11610	11700	11450	14970	8070	11520	11517.48	10.41	0	-11260	11846	11682	11586	11422	11326	11635	11375	140	3450	500	8750	10	1	27904434	3203	4.14	0.65	12	0.17	2775.00	17706.00	14270	20231207	-19.55	10080	20231020	13.89	13660	-15.96	20240220	10820	6.10	20240416	14270	-19.55	20231207	10080	13.89	20231020	3.39	N	035600	500	139 억		2905588	N	N	6	N	00	N
63	20240522	110407	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11500	-20	5	-0.17	401329410	34809	60.41	11610	11700	11450	14970	8070	11520	11529.47	10.41	0	-10079	11846	11682	11586	11422	11326	11635	11375	140	3450	500	8750	10	1	27904434	3209	4.14	0.65	12	0.12	2775.00	17706.00	14270	20231207	-19.41	10080	20231020	14.09	13660	-15.81	20240220	10820	6.28	20240416	14270	-19.41	20231207	10080	14.09	20231020	3.39	N	035600	500	139 억		2905588	N	N	6	N	00	N
64	20240522	100407	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11470	-50	5	-0.43	345935250	29979	52.03	11610	11700	11450	14970	8070	11520	11539.25	10.41	0	-8547	11846	11682	11586	11422	11326	11635	11375	140	3450	500	8750	10	1	27904434	3201	4.13	0.65	12	0.11	2775.00	17706.00	14270	20231207	-19.62	10080	20231020	13.79	13660	-16.03	20240220	10820	6.01	20240416	14270	-19.62	20231207	10080	13.79	20231020	3.39	N	035600	500	139 억		2905588	N	N	6	N	00	N
65	20240522	090406	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11470	-50	5	-0.43	32571680	2824	4.90	11610	11610	11460	14970	8070	11520	11533.88	10.41	0	-1928	11846	11682	11586	11422	11326	11635	11375	140	3450	500	8750	10	1	27904434	3201	4.13	0.65	12	0.01	2775.00	17706.00	14270	20231207	-19.62	10080	20231020	13.79	13660	-16.03	20240220	10820	6.01	20240416	14270	-19.62	20231207	10080	13.79	20231020	3.39	N	035600	500	139 억		2905588	N	N	6	N	00	N
66	20240521	160402	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11520	-180	5	-1.54	665568760	57554	104.94	11700	11750	11490	15210	8190	11700	11564.30	10.46	0	-13788	11913	11806	11733	11626	11553	11860	11680	140	3510	500	8890	10	1	27904434	3215	4.15	0.65	12	0.21	2775.00	17706.00	14270	20231207	-19.27	10080	20231020	14.29	13660	-15.67	20240220	10820	6.47	20240416	14270	-19.27	20231207	10080	14.29	20231020	3.40	N	035600	500	139 억		2917509	N	N	6	N	00	N
67	20240521	150405	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11510	-190	5	-1.62	626958190	54201	98.82	11700	11750	11490	15210	8190	11700	11567.28	10.46	0	-12147	11913	11806	11733	11626	11553	11860	11680	140	3510	500	8890	10	1	27904434	3212	4.15	0.65	12	0.19	2775.00	17706.00	14270	20231207	-19.34	10080	20231020	14.19	13660	-15.74	20240220	10820	6.38	20240416	14270	-19.34	20231207	10080	14.19	20231020	3.40	N	035600	500	139 억		2917509	N	N	17	N	00	N
68	20240521	140405	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11510	-190	5	-1.62	562045730	48560	88.54	11700	11750	11490	15210	8190	11700	11574.25	10.46	0	-11528	11913	11806	11733	11626	11553	11860	11680	140	3510	500	8890	10	1	27904434	3212	4.15	0.65	12	0.17	2775.00	17706.00	14270	20231207	-19.34	10080	20231020	14.19	13660	-15.74	20240220	10820	6.38	20240416	14270	-19.34	20231207	10080	14.19	20231020	3.40	N	035600	500	139 억		2917509	N	N	17	N	00	N
69	20240521	130405	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11500	-200	5	-1.71	518938960	44814	81.71	11700	11750	11490	15210	8190	11700	11579.84	10.46	0	-10459	11913	11806	11733	11626	11553	11860	11680	140	3510	500	8890	10	1	27904434	3209	4.14	0.65	12	0.16	2775.00	17706.00	14270	20231207	-19.41	10080	20231020	14.09	13660	-15.81	20240220	10820	6.28	20240416	14270	-19.41	20231207	10080	14.09	20231020	3.40	N	035600	500	139 억		2917509	N	N	17	N	00	N
70	20240521	120405	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11540	-160	5	-1.37	406763720	35069	63.94	11700	11750	11520	15210	8190	11700	11598.95	10.46	0	-8298	11913	11806	11733	11626	11553	11860	11680	140	3510	500	8890	10	1	27904434	3220	4.16	0.65	12	0.13	2775.00	17706.00	14270	20231207	-19.13	10080	20231020	14.48	13660	-15.52	20240220	10820	6.65	20240416	14270	-19.13	20231207	10080	14.48	20231020	3.40	N	035600	500	139 억		2917509	N	N	17	N	00	N
71	20240521	110407	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11590	-110	5	-0.94	265982380	22876	41.71	11700	11750	11580	15210	8190	11700	11627.14	10.46	0	-6679	11913	11806	11733	11626	11553	11860	11680	140	3510	500	8890	10	1	27904434	3234	4.18	0.65	12	0.08	2775.00	17706.00	14270	20231207	-18.78	10080	20231020	14.98	13660	-15.15	20240220	10820	7.12	20240416	14270	-18.78	20231207	10080	14.98	20231020	3.40	N	035600	500	139 억		2917509	N	N	17	N	00	N
72	20240521	100406	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11610	-90	5	-0.77	157270310	13502	24.62	11700	11750	11600	15210	8190	11700	11647.93	10.46	0	-3298	11913	11806	11733	11626	11553	11860	11680	140	3510	500	8890	10	1	27904434	3240	4.18	0.66	12	0.05	2775.00	17706.00	14270	20231207	-18.64	10080	20231020	15.18	13660	-15.01	20240220	10820	7.30	20240416	14270	-18.64	20231207	10080	15.18	20231020	3.40	N	035600	500	139 억		2917509	N	N	17	N	00	N
73	20240521	090403	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11670	-30	5	-0.26	27822680	2377	4.33	11700	11750	11670	15210	8190	11700	11704.96	10.46	0	-110	11913	11806	11733	11626	11553	11860	11680	140	3510	500	8890	10	1	27904434	3256	4.21	0.66	12	0.01	2775.00	17706.00	14270	20231207	-18.22	10080	20231020	15.77	13660	-14.57	20240220	10820	7.86	20240416	14270	-18.22	20231207	10080	15.77	20231020	3.40	N	035600	500	139 억		2917509	N	N	17	N	00	N
74	20240517	160406	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11700	-100	5	-0.85	1519624290	128598	228.41	11880	12030	11660	15340	8260	11800	11816.97	10.48	0	22338	12026	11912	11836	11722	11646	11875	11685	140	3540	500	8960	10	1	27904434	3265	4.22	0.66	12	0.46	2775.00	17706.00	14270	20231207	-18.01	10080	20231020	16.07	13660	-14.35	20240220	10820	8.13	20240416	14270	-18.01	20231207	10080	16.07	20231020	3.42	N	035600	500	139 억		2924940	N	N	179	N	00	N
75	20240517	150409	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11700	-100	5	-0.85	1438731080	121689	216.14	11880	12030	11660	15340	8260	11800	11823.02	10.48	0	20446	12026	11912	11836	11722	11646	11875	11685	140	3540	500	8960	10	1	27904434	3265	4.22	0.66	12	0.44	2775.00	17706.00	14270	20231207	-18.01	10080	20231020	16.07	13660	-14.35	20240220	10820	8.13	20240416	14270	-18.01	20231207	10080	16.07	20231020	3.42	N	035600	500	139 억		2924940	N	N	1263	N	00	N
76	20240517	140401	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11670	-130	5	-1.10	1255119000	105967	188.22	11880	12030	11660	15340	8260	11800	11844.43	10.48	0	10332	12026	11912	11836	11722	11646	11875	11685	140	3540	500	8960	10	1	27904434	3256	4.21	0.66	12	0.38	2775.00	17706.00	14270	20231207	-18.22	10080	20231020	15.77	13660	-14.57	20240220	10820	7.86	20240416	14270	-18.22	20231207	10080	15.77	20231020	3.42	N	035600	500	139 억		2924940	N	N	1263	N	00	N
77	20240517	130400	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11720	-80	5	-0.68	1073029490	90381	160.53	11880	12030	11700	15340	8260	11800	11872.29	10.48	0	7420	12026	11912	11836	11722	11646	11875	11685	140	3540	500	8960	10	1	27904434	3270	4.22	0.66	12	0.32	2775.00	17706.00	14270	20231207	-17.87	10080	20231020	16.27	13660	-14.20	20240220	10820	8.32	20240416	14270	-17.87	20231207	10080	16.27	20231020	3.42	N	035600	500	139 억		2924940	N	N	1263	N	00	N
78	20240517	120401	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11730	-70	5	-0.59	911680610	76609	136.07	11880	12030	11700	15340	8260	11800	11900.44	10.48	0	5670	12026	11912	11836	11722	11646	11875	11685	140	3540	500	8960	10	1	27904434	3273	4.23	0.66	12	0.27	2775.00	17706.00	14270	20231207	-17.80	10080	20231020	16.37	13660	-14.13	20240220	10820	8.41	20240416	14270	-17.80	20231207	10080	16.37	20231020	3.42	N	035600	500	139 억		2924940	N	N	1263	N	00	N
79	20240517	110400	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11860	60	2	0.51	668851180	55961	99.40	11880	12030	11810	15340	8260	11800	11952.09	10.48	0	7921	12026	11912	11836	11722	11646	11875	11685	140	3540	500	8960	10	1	27904434	3309	4.27	0.67	12	0.20	2775.00	17706.00	14270	20231207	-16.89	10080	20231020	17.66	13660	-13.18	20240220	10820	9.61	20240416	14270	-16.89	20231207	10080	17.66	20231020	3.42	N	035600	500	139 억		2924940	N	N	1263	N	00	N
80	20240517	100358	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11970	170	2	1.44	493850580	41291	73.34	11880	12030	11810	15340	8260	11800	11960.25	10.48	0	4396	12026	11912	11836	11722	11646	11875	11685	140	3540	500	8960	10	1	27904434	3340	4.31	0.68	12	0.15	2775.00	17706.00	14270	20231207	-16.12	10080	20231020	18.75	13660	-12.37	20240220	10820	10.63	20240416	14270	-16.12	20231207	10080	18.75	20231020	3.42	N	035600	500	139 억		2924940	N	N	1263	N	00	N
81	20240517	090401	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11960	160	2	1.36	145311270	12189	21.65	11880	11990	11810	15340	8260	11800	11921.51	10.48	0	-2381	12026	11912	11836	11722	11646	11875	11685	140	3540	500	8960	10	1	27904434	3337	4.31	0.68	12	0.04	2775.00	17706.00	14270	20231207	-16.19	10080	20231020	18.65	13660	-12.45	20240220	10820	10.54	20240416	14270	-16.19	20231207	10080	18.65	20231020	3.42	N	035600	500	139 억		2924940	N	N	1263	N	00	N
82	20240516	160359	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11800	-10	5	-0.08	665783210	56281	76.21	11940	11950	11760	15350	8270	11810	11829.70	10.54	0	-12973	12096	11952	11866	11722	11636	12025	11795	140	3540	500	8970	10	1	27904434	3293	4.25	0.67	12	0.20	2775.00	17706.00	14270	20231207	-17.31	10080	20231020	17.06	13660	-13.62	20240220	10820	9.06	20240416	14270	-17.31	20231207	10080	17.06	20231020	3.40	N	035600	500	139 억		2942226	N	N	1176	N	00	N
83	20240516	150357	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11820	10	2	0.08	601755130	50860	68.87	11940	11950	11760	15350	8270	11810	11831.61	10.54	0	-12286	12096	11952	11866	11722	11636	12025	11795	140	3540	500	8970	10	1	27904434	3298	4.26	0.67	12	0.18	2775.00	17706.00	14270	20231207	-17.17	10080	20231020	17.26	13660	-13.47	20240220	10820	9.24	20240416	14270	-17.17	20231207	10080	17.26	20231020	3.40	N	035600	500	139 억		2942226	N	N	10544	N	00	N
84	20240516	140400	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11830	20	2	0.17	560474560	47371	64.14	11940	11950	11760	15350	8270	11810	11831.61	10.54	0	-11580	12096	11952	11866	11722	11636	12025	11795	140	3540	500	8970	10	1	27904434	3301	4.26	0.67	12	0.17	2775.00	17706.00	14270	20231207	-17.10	10080	20231020	17.36	13660	-13.40	20240220	10820	9.33	20240416	14270	-17.10	20231207	10080	17.36	20231020	3.40	N	035600	500	139 억		2942226	N	N	10544	N	00	N
85	20240516	130401	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11860	50	2	0.42	532467810	45005	60.94	11940	11950	11760	15350	8270	11810	11831.32	10.54	0	-11469	12096	11952	11866	11722	11636	12025	11795	140	3540	500	8970	10	1	27904434	3309	4.27	0.67	12	0.16	2775.00	17706.00	14270	20231207	-16.89	10080	20231020	17.66	13660	-13.18	20240220	10820	9.61	20240416	14270	-16.89	20231207	10080	17.66	20231020	3.40	N	035600	500	139 억		2942226	N	N	10544	N	00	N
86	20240516	120358	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11850	40	2	0.34	501786870	42417	57.43	11940	11950	11760	15350	8270	11810	11829.87	10.54	0	-10968	12096	11952	11866	11722	11636	12025	11795	140	3540	500	8970	10	1	27904434	3307	4.27	0.67	12	0.15	2775.00	17706.00	14270	20231207	-16.96	10080	20231020	17.56	13660	-13.25	20240220	10820	9.52	20240416	14270	-16.96	20231207	10080	17.56	20231020	3.40	N	035600	500	139 억		2942226	N	N	10544	N	00	N
87	20240516	110357	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11790	-20	5	-0.17	398495590	33709	45.64	11940	11950	11760	15350	8270	11810	11821.65	10.54	0	-10148	12096	11952	11866	11722	11636	12025	11795	140	3540	500	8970	10	1	27904434	3290	4.25	0.67	12	0.12	2775.00	17706.00	14270	20231207	-17.38	10080	20231020	16.96	13660	-13.69	20240220	10820	8.96	20240416	14270	-17.38	20231207	10080	16.96	20231020	3.40	N	035600	500	139 억		2942226	N	N	10544	N	00	N
88	20240516	100358	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11800	-10	5	-0.08	187568170	15835	21.44	11940	11950	11760	15350	8270	11810	11845.22	10.54	0	-571	12096	11952	11866	11722	11636	12025	11795	140	3540	500	8970	10	1	27904434	3293	4.25	0.67	12	0.06	2775.00	17706.00	14270	20231207	-17.31	10080	20231020	17.06	13660	-13.62	20240220	10820	9.06	20240416	14270	-17.31	20231207	10080	17.06	20231020	3.40	N	035600	500	139 억		2942226	N	N	10544	N	00	N
89	20240516	090358	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11890	80	2	0.68	16361260	1373	1.86	11940	11950	11860	15350	8270	11810	11918.57	10.54	0	118	12096	11952	11866	11722	11636	12025	11795	140	3540	500	8970	10	1	27904434	3318	4.28	0.67	12	0.00	2775.00	17706.00	14270	20231207	-16.68	10080	20231020	17.96	13660	-12.96	20240220	10820	9.89	20240416	14270	-16.68	20231207	10080	17.96	20231020	3.40	N	035600	500	139 억		2942226	N	N	10544	N	00	N
90	20240514	160402	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11810	10	2	0.08	876763380	73768	101.42	11780	12010	11780	15340	8260	11800	11885.42	10.50	0	14440	11993	11896	11783	11686	11573	11905	11695	140	3540	500	8960	10	1	27904434	3296	4.26	0.67	12	0.26	2775.00	17706.00	14270	20231207	-17.24	10080	20231020	17.16	13660	-13.54	20240220	10820	9.15	20240416	14270	-17.24	20231207	10080	17.16	20231020	3.41	N	035600	500	139 억		2930687	N	N	10544	N	00	N
91	20240514	150404	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11820	20	2	0.17	808837140	68017	93.51	11780	12010	11780	15340	8260	11800	11891.69	10.50	0	12956	11993	11896	11783	11686	11573	11905	11695	140	3540	500	8960	10	1	27904434	3298	4.26	0.67	12	0.24	2775.00	17706.00	14270	20231207	-17.17	10080	20231020	17.26	13660	-13.47	20240220	10820	9.24	20240416	14270	-17.17	20231207	10080	17.26	20231020	3.41	N	035600	500	139 억		2930687	N	N	170	N	00	N
92	20240514	140402	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11880	80	2	0.68	646972810	54336	74.70	11780	12010	11780	15340	8260	11800	11906.89	10.50	0	6892	11993	11896	11783	11686	11573	11905	11695	140	3540	500	8960	10	1	27904434	3315	4.28	0.67	12	0.19	2775.00	17706.00	14270	20231207	-16.75	10080	20231020	17.86	13660	-13.03	20240220	10820	9.80	20240416	14270	-16.75	20231207	10080	17.86	20231020	3.41	N	035600	500	139 억		2930687	N	N	170	N	00	N
93	20240514	130403	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11910	110	2	0.93	617703490	51873	71.32	11780	12010	11780	15340	8260	11800	11908.00	10.50	0	6903	11993	11896	11783	11686	11573	11905	11695	140	3540	500	8960	10	1	27904434	3323	4.29	0.67	12	0.19	2775.00	17706.00	14270	20231207	-16.54	10080	20231020	18.15	13660	-12.81	20240220	10820	10.07	20240416	14270	-16.54	20231207	10080	18.15	20231020	3.41	N	035600	500	139 억		2930687	N	N	170	N	00	N
94	20240514	120402	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11940	140	2	1.19	547195010	45946	63.17	11780	12010	11780	15340	8260	11800	11909.52	10.50	0	6652	11993	11896	11783	11686	11573	11905	11695	140	3540	500	8960	10	1	27904434	3332	4.30	0.67	12	0.16	2775.00	17706.00	14270	20231207	-16.33	10080	20231020	18.45	13660	-12.59	20240220	10820	10.35	20240416	14270	-16.33	20231207	10080	18.45	20231020	3.41	N	035600	500	139 억		2930687	N	N	170	N	00	N
95	20240514	110401	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11930	130	2	1.10	463307090	38908	53.49	11780	12010	11780	15340	8260	11800	11907.76	10.50	0	9095	11993	11896	11783	11686	11573	11905	11695	140	3540	500	8960	10	1	27904434	3329	4.30	0.67	12	0.14	2775.00	17706.00	14270	20231207	-16.40	10080	20231020	18.35	13660	-12.66	20240220	10820	10.26	20240416	14270	-16.40	20231207	10080	18.35	20231020	3.41	N	035600	500	139 억		2930687	N	N	170	N	00	N
96	20240514	100401	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11900	100	2	0.85	387065480	32510	44.70	11780	12010	11780	15340	8260	11800	11906.04	10.50	0	9518	11993	11896	11783	11686	11573	11905	11695	140	3540	500	8960	10	1	27904434	3321	4.29	0.67	12	0.12	2775.00	17706.00	14270	20231207	-16.61	10080	20231020	18.06	13660	-12.88	20240220	10820	9.98	20240416	14270	-16.61	20231207	10080	18.06	20231020	3.41	N	035600	500	139 억		2930687	N	N	170	N	00	N
97	20240514	090402	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11800	0	3	0.00	76758060	6509	8.95	11780	11850	11780	15340	8260	11800	11792.60	10.50	0	823	11993	11896	11783	11686	11573	11905	11695	140	3540	500	8960	10	1	27904434	3293	4.25	0.67	12	0.02	2775.00	17706.00	14270	20231207	-17.31	10080	20231020	17.06	13660	-13.62	20240220	10820	9.06	20240416	14270	-17.31	20231207	10080	17.06	20231020	3.41	N	035600	500	139 억		2930687	N	N	170	N	00	N
98	20240513	160402	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11800	0	3	0.00	827564160	70597	69.64	11800	11880	11670	15340	8260	11800	11722.36	10.45	0	17293	11953	11876	11813	11736	11673	11845	11705	140	3540	500	8960	10	1	27904434	3293	4.25	0.67	12	0.25	2775.00	17706.00	14270	20231207	-17.31	10080	20231020	17.06	13660	-13.62	20240220	10820	9.06	20240416	14270	-17.31	20231207	10080	17.06	20231020	3.42	N	035600	500	139 억		2917172	N	N	170	N	00	N
99	20240513	150403	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11790	-10	5	-0.08	791942230	67576	66.66	11800	11880	11670	15340	8260	11800	11719.28	10.45	0	17781	11953	11876	11813	11736	11673	11845	11705	140	3540	500	8960	10	1	27904434	3290	4.25	0.67	12	0.24	2775.00	17706.00	14270	20231207	-17.38	10080	20231020	16.96	13660	-13.69	20240220	10820	8.96	20240416	14270	-17.38	20231207	10080	16.96	20231020	3.42	N	035600	500	139 억		2917172	N	N	18	N	00	N
100	20240513	140401	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11750	-50	5	-0.42	628478630	53670	52.95	11800	11880	11670	15340	8260	11800	11710.05	10.45	0	13370	11953	11876	11813	11736	11673	11845	11705	140	3540	500	8960	10	1	27904434	3279	4.23	0.66	12	0.19	2775.00	17706.00	14270	20231207	-17.66	10080	20231020	16.57	13660	-13.98	20240220	10820	8.60	20240416	14270	-17.66	20231207	10080	16.57	20231020	3.42	N	035600	500	139 억		2917172	N	N	18	N	00	N
101	20240513	130401	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11690	-110	5	-0.93	552557260	47177	46.54	11800	11880	11670	15340	8260	11800	11712.43	10.45	0	9846	11953	11876	11813	11736	11673	11845	11705	140	3540	500	8960	10	1	27904434	3262	4.21	0.66	12	0.17	2775.00	17706.00	14270	20231207	-18.08	10080	20231020	15.97	13660	-14.42	20240220	10820	8.04	20240416	14270	-18.08	20231207	10080	15.97	20231020	3.42	N	035600	500	139 억		2917172	N	N	18	N	00	N
102	20240513	120402	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11680	-120	5	-1.02	516501380	44094	43.50	11800	11880	11670	15340	8260	11800	11713.64	10.45	0	9265	11953	11876	11813	11736	11673	11845	11705	140	3540	500	8960	10	1	27904434	3259	4.21	0.66	12	0.16	2775.00	17706.00	14270	20231207	-18.15	10080	20231020	15.87	13660	-14.49	20240220	10820	7.95	20240416	14270	-18.15	20231207	10080	15.87	20231020	3.42	N	035600	500	139 억		2917172	N	N	18	N	00	N
103	20240513	110400	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11720	-80	5	-0.68	203218420	17285	17.05	11800	11880	11710	15340	8260	11800	11756.92	10.45	0	-166	11953	11876	11813	11736	11673	11845	11705	140	3540	500	8960	10	1	27904434	3270	4.22	0.66	12	0.06	2775.00	17706.00	14270	20231207	-17.87	10080	20231020	16.27	13660	-14.20	20240220	10820	8.32	20240416	14270	-17.87	20231207	10080	16.27	20231020	3.42	N	035600	500	139 억		2917172	N	N	18	N	00	N
104	20240513	100402	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11740	-60	5	-0.51	140040470	11898	11.74	11800	11880	11710	15340	8260	11800	11770.08	10.45	0	784	11953	11876	11813	11736	11673	11845	11705	140	3540	500	8960	10	1	27904434	3276	4.23	0.66	12	0.04	2775.00	17706.00	14270	20231207	-17.73	10080	20231020	16.47	13660	-14.06	20240220	10820	8.50	20240416	14270	-17.73	20231207	10080	16.47	20231020	3.42	N	035600	500	139 억		2917172	N	N	18	N	00	N
105	20240513	090402	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11840	40	2	0.34	36263660	3072	3.03	11800	11880	11790	15340	8260	11800	11804.58	10.45	0	2272	11953	11876	11813	11736	11673	11845	11705	140	3540	500	8960	10	1	27904434	3304	4.27	0.67	12	0.01	2775.00	17706.00	14270	20231207	-17.03	10080	20231020	17.46	13660	-13.32	20240220	10820	9.43	20240416	14270	-17.03	20231207	10080	17.46	20231020	3.42	N	035600	500	139 억		2917172	N	N	18	N	00	N
106	20240510	160352	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11800	-30	5	-0.25	552791170	46833	82.28	11870	11890	11750	15370	8290	11830	11803.46	10.44	0	5043	12070	11950	11860	11740	11650	11905	11695	140	3540	500	8990	10	1	27904434	3293	4.25	0.67	12	0.17	2775.00	17706.00	14270	20231207	-17.31	10080	20231020	17.06	13660	-13.62	20240220	10820	9.06	20240416	14270	-17.31	20231207	10080	17.06	20231020	3.43	N	035600	500	139 억		2913734	N	N	18	N	00	N
107	20240510	150354	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11790	-40	5	-0.34	480359000	40684	71.47	11870	11890	11750	15370	8290	11830	11807.07	10.44	0	5690	12070	11950	11860	11740	11650	11905	11695	140	3540	500	8990	10	1	27904434	3290	4.25	0.67	12	0.15	2775.00	17706.00	14270	20231207	-17.38	10080	20231020	16.96	13660	-13.69	20240220	10820	8.96	20240416	14270	-17.38	20231207	10080	16.96	20231020	3.43	N	035600	500	139 억		2913734	N	N	28	N	00	N
108	20240510	140355	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11840	10	2	0.08	413238720	34995	61.48	11870	11890	11750	15370	8290	11830	11808.51	10.44	0	5402	12070	11950	11860	11740	11650	11905	11695	140	3540	500	8990	10	1	27904434	3304	4.27	0.67	12	0.13	2775.00	17706.00	14270	20231207	-17.03	10080	20231020	17.46	13660	-13.32	20240220	10820	9.43	20240416	14270	-17.03	20231207	10080	17.46	20231020	3.43	N	035600	500	139 억		2913734	N	N	28	N	00	N
109	20240510	130352	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11830	0	3	0.00	367411680	31123	54.68	11870	11890	11750	15370	8290	11830	11805.15	10.44	0	4288	12070	11950	11860	11740	11650	11905	11695	140	3540	500	8990	10	1	27904434	3301	4.26	0.67	12	0.11	2775.00	17706.00	14270	20231207	-17.10	10080	20231020	17.36	13660	-13.40	20240220	10820	9.33	20240416	14270	-17.10	20231207	10080	17.36	20231020	3.43	N	035600	500	139 억		2913734	N	N	28	N	00	N
110	20240510	120350	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11800	-30	5	-0.25	308023420	26103	45.86	11870	11890	11750	15370	8290	11830	11800.31	10.44	0	1712	12070	11950	11860	11740	11650	11905	11695	140	3540	500	8990	10	1	27904434	3293	4.25	0.67	12	0.09	2775.00	17706.00	14270	20231207	-17.31	10080	20231020	17.06	13660	-13.62	20240220	10820	9.06	20240416	14270	-17.31	20231207	10080	17.06	20231020	3.43	N	035600	500	139 억		2913734	N	N	28	N	00	N
111	20240510	110352	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11810	-20	5	-0.17	248871580	21088	37.05	11870	11890	11750	15370	8290	11830	11801.57	10.44	0	-258	12070	11950	11860	11740	11650	11905	11695	140	3540	500	8990	10	1	27904434	3296	4.26	0.67	12	0.08	2775.00	17706.00	14270	20231207	-17.24	10080	20231020	17.16	13660	-13.54	20240220	10820	9.15	20240416	14270	-17.24	20231207	10080	17.16	20231020	3.43	N	035600	500	139 억		2913734	N	N	28	N	00	N
112	20240510	100352	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11840	10	2	0.08	68125120	5746	10.09	11870	11890	11820	15370	8290	11830	11856.09	10.44	0	-384	12070	11950	11860	11740	11650	11905	11695	140	3540	500	8990	10	1	27904434	3304	4.27	0.67	12	0.02	2775.00	17706.00	14270	20231207	-17.03	10080	20231020	17.46	13660	-13.32	20240220	10820	9.43	20240416	14270	-17.03	20231207	10080	17.46	20231020	3.43	N	035600	500	139 억		2913734	N	N	28	N	00	N
113	20240510	090353	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11850	20	2	0.17	3536480	298	0.52	11870	11890	11850	15370	8290	11830	11867.38	10.44	0	-27	12070	11950	11860	11740	11650	11905	11695	140	3540	500	8990	10	1	27904434	3307	4.27	0.67	12	0.00	2775.00	17706.00	14270	20231207	-16.96	10080	20231020	17.56	13660	-13.25	20240220	10820	9.52	20240416	14270	-16.96	20231207	10080	17.56	20231020	3.43	N	035600	500	139 억		2913734	N	N	28	N	00	N
114	20240509	160358	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11830	-120	5	-1.00	670356320	56488	108.71	11940	11980	11770	15530	8370	11950	11867.26	10.44	0	-4780	12096	12022	11956	11882	11816	11990	11850	140	3580	500	9080	10	1	27904434	3301	4.26	0.67	12	0.20	2775.00	17706.00	14270	20231207	-17.10	10080	20231020	17.36	13660	-13.40	20240220	10820	9.33	20240416	14270	-17.10	20231207	10080	17.36	20231020	3.39	N	035600	500	139 억		2912480	N	N	28	N	00	N
115	20240509	150400	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11770	-180	5	-1.51	636602720	53630	103.21	11940	11980	11770	15530	8370	11950	11870.27	10.44	0	-4721	12096	12022	11956	11882	11816	11990	11850	140	3580	500	9080	10	1	27904434	3284	4.24	0.66	12	0.19	2775.00	17706.00	14270	20231207	-17.52	10080	20231020	16.77	13660	-13.84	20240220	10820	8.78	20240416	14270	-17.52	20231207	10080	16.77	20231020	3.39	N	035600	500	139 억		2912480	N	N	106	N	00	N
116	20240509	140353	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11810	-140	5	-1.17	498001830	41886	80.61	11940	11980	11780	15530	8370	11950	11889.46	10.44	0	-9464	12096	12022	11956	11882	11816	11990	11850	140	3580	500	9080	10	1	27904434	3296	4.26	0.67	12	0.15	2775.00	17706.00	14270	20231207	-17.24	10080	20231020	17.16	13660	-13.54	20240220	10820	9.15	20240416	14270	-17.24	20231207	10080	17.16	20231020	3.39	N	035600	500	139 억		2912480	N	N	106	N	00	N
117	20240509	130354	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11850	-100	5	-0.84	385047820	32334	62.22	11940	11980	11830	15530	8370	11950	11908.45	10.44	0	-9721	12096	12022	11956	11882	11816	11990	11850	140	3580	500	9080	10	1	27904434	3307	4.27	0.67	12	0.12	2775.00	17706.00	14270	20231207	-16.96	10080	20231020	17.56	13660	-13.25	20240220	10820	9.52	20240416	14270	-16.96	20231207	10080	17.56	20231020	3.39	N	035600	500	139 억		2912480	N	N	106	N	00	N
118	20240509	120352	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11890	-60	5	-0.50	267618910	22435	43.17	11940	11980	11890	15530	8370	11950	11928.63	10.44	0	-7567	12096	12022	11956	11882	11816	11990	11850	140	3580	500	9080	10	1	27904434	3318	4.28	0.67	12	0.08	2775.00	17706.00	14270	20231207	-16.68	10080	20231020	17.96	13660	-12.96	20240220	10820	9.89	20240416	14270	-16.68	20231207	10080	17.96	20231020	3.39	N	035600	500	139 억		2912480	N	N	106	N	00	N
119	20240509	110346	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11930	-20	5	-0.17	154631280	12946	24.91	11940	11980	11910	15530	8370	11950	11944.33	10.44	0	-3551	12096	12022	11956	11882	11816	11990	11850	140	3580	500	9080	10	1	27904434	3329	4.30	0.67	12	0.05	2775.00	17706.00	14270	20231207	-16.40	10080	20231020	18.35	13660	-12.66	20240220	10820	10.26	20240416	14270	-16.40	20231207	10080	18.35	20231020	3.39	N	035600	500	139 억		2912480	N	N	106	N	00	N
120	20240509	100348	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11940	-10	5	-0.08	102762150	8604	16.56	11940	11980	11910	15530	8370	11950	11943.53	10.44	0	-1462	12096	12022	11956	11882	11816	11990	11850	140	3580	500	9080	10	1	27904434	3332	4.30	0.67	12	0.03	2775.00	17706.00	14270	20231207	-16.33	10080	20231020	18.45	13660	-12.59	20240220	10820	10.35	20240416	14270	-16.33	20231207	10080	18.45	20231020	3.39	N	035600	500	139 억		2912480	N	N	106	N	00	N
121	20240509	090346	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11910	-40	5	-0.33	17959220	1504	2.89	11940	11980	11910	15530	8370	11950	11940.97	10.44	0	-422	12096	12022	11956	11882	11816	11990	11850	140	3580	500	9080	10	1	27904434	3323	4.29	0.67	12	0.01	2775.00	17706.00	14270	20231207	-16.54	10080	20231020	18.15	13660	-12.81	20240220	10820	10.07	20240416	14270	-16.54	20231207	10080	18.15	20231020	3.39	N	035600	500	139 억		2912480	N	N	106	N	00	N
122	20240508	160347	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11950	-30	5	-0.25	619391540	51841	66.61	11970	12030	11890	15570	8390	11980	11947.91	10.44	0	-1011	12246	12112	12006	11872	11766	12060	11820	140	3590	500	9100	10	1	27904434	3335	4.31	0.67	12	0.19	2775.00	17706.00	14270	20231207	-16.26	10080	20231020	18.55	13660	-12.52	20240220	10820	10.44	20240416	14270	-16.26	20231207	10080	18.55	20231020	3.39	N	035600	500	139 억		2912510	N	N	106	N	00	N
123	20240508	150349	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11950	-30	5	-0.25	583321040	48822	62.73	11970	12030	11890	15570	8390	11980	11947.91	10.44	0	772	12246	12112	12006	11872	11766	12060	11820	140	3590	500	9100	10	1	27904434	3335	4.31	0.67	12	0.17	2775.00	17706.00	14270	20231207	-16.26	10080	20231020	18.55	13660	-12.52	20240220	10820	10.44	20240416	14270	-16.26	20231207	10080	18.55	20231020	3.39	N	035600	500	139 억		2912510	N	N	110	N	00	N
124	20240508	140344	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	12020	40	2	0.33	547410010	45819	58.88	11970	12030	11890	15570	8390	11980	11947.23	10.44	0	715	12246	12112	12006	11872	11766	12060	11820	140	3590	500	9100	10	1	27904434	3354	4.33	0.68	12	0.16	2775.00	17706.00	14270	20231207	-15.77	10080	20231020	19.25	13660	-12.01	20240220	10820	11.09	20240416	14270	-15.77	20231207	10080	19.25	20231020	3.39	N	035600	500	139 억		2912510	N	N	110	N	00	N
125	20240508	130344	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11910	-70	5	-0.58	385536990	32299	41.50	11970	12010	11890	15570	8390	11980	11936.50	10.44	0	416	12246	12112	12006	11872	11766	12060	11820	140	3590	500	9100	10	1	27904434	3323	4.29	0.67	12	0.12	2775.00	17706.00	14270	20231207	-16.54	10080	20231020	18.15	13660	-12.81	20240220	10820	10.07	20240416	14270	-16.54	20231207	10080	18.15	20231020	3.39	N	035600	500	139 억		2912510	N	N	110	N	00	N
126	20240508	120345	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11940	-40	5	-0.33	345578580	28946	37.19	11970	12010	11890	15570	8390	11980	11938.73	10.44	0	306	12246	12112	12006	11872	11766	12060	11820	140	3590	500	9100	10	1	27904434	3332	4.30	0.67	12	0.10	2775.00	17706.00	14270	20231207	-16.33	10080	20231020	18.45	13660	-12.59	20240220	10820	10.35	20240416	14270	-16.33	20231207	10080	18.45	20231020	3.39	N	035600	500	139 억		2912510	N	N	110	N	00	N
127	20240508	110420	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11930	-50	5	-0.42	253468790	21220	27.27	11970	12010	11890	15570	8390	11980	11944.81	10.44	0	-1440	12246	12112	12006	11872	11766	12060	11820	140	3590	500	9100	10	1	27904434	3329	4.30	0.67	12	0.08	2775.00	17706.00	14270	20231207	-16.40	10080	20231020	18.35	13660	-12.66	20240220	10820	10.26	20240416	14270	-16.40	20231207	10080	18.35	20231020	3.39	N	035600	500	139 억		2912510	N	N	110	N	00	N
128	20240508	100351	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11950	-30	5	-0.25	156590780	13093	16.82	11970	12010	11920	15570	8390	11980	11959.89	10.44	0	-2508	12246	12112	12006	11872	11766	12060	11820	140	3590	500	9100	10	1	27904434	3335	4.31	0.67	12	0.05	2775.00	17706.00	14270	20231207	-16.26	10080	20231020	18.55	13660	-12.52	20240220	10820	10.44	20240416	14270	-16.26	20231207	10080	18.55	20231020	3.39	N	035600	500	139 억		2912510	N	N	110	N	00	N
129	20240508	090347	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11920	-60	5	-0.50	6096080	510	0.66	11970	11970	11920	15570	8390	11980	11953.10	10.44	0	-32	12246	12112	12006	11872	11766	12060	11820	140	3590	500	9100	10	1	27904434	3326	4.30	0.67	12	0.00	2775.00	17706.00	14270	20231207	-16.47	10080	20231020	18.25	13660	-12.74	20240220	10820	10.17	20240416	14270	-16.47	20231207	10080	18.25	20231020	3.39	N	035600	500	139 억		2912510	N	N	110	N	00	N
130	20240503	160355	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	12010	90	2	0.76	1771532070	147453	83.50	12100	12130	11900	15490	8350	11920	12014.22	10.47	0	8142	12380	12150	11840	11610	11300	12265	11725	140	3570	500	9050	10	1	27904434	3351	4.33	0.68	12	0.53	2775.00	17706.00	14270	20231207	-15.84	10080	20231020	19.15	13660	-12.08	20240220	10820	11.00	20240416	14270	-15.84	20231207	10080	19.15	20231020	3.41	N	035600	500	139 억		2921259	N	N	174	N	00	N
131	20240503	150354	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	12010	90	2	0.76	1655685530	137803	78.03	12100	12130	11900	15490	8350	11920	12014.87	10.47	0	7793	12380	12150	11840	11610	11300	12265	11725	140	3570	500	9050	10	1	27904434	3351	4.33	0.68	12	0.49	2775.00	17706.00	14270	20231207	-15.84	10080	20231020	19.15	13660	-12.08	20240220	10820	11.00	20240416	14270	-15.84	20231207	10080	19.15	20231020	3.41	N	035600	500	139 억		2921259	N	N	0	N	00	N
132	20240503	140355	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	12010	90	2	0.76	1559739010	129818	73.51	12100	12130	11900	15490	8350	11920	12014.81	10.47	0	9131	12380	12150	11840	11610	11300	12265	11725	140	3570	500	9050	10	1	27904434	3351	4.33	0.68	12	0.47	2775.00	17706.00	14270	20231207	-15.84	10080	20231020	19.15	13660	-12.08	20240220	10820	11.00	20240416	14270	-15.84	20231207	10080	19.15	20231020	3.41	N	035600	500	139 억		2921259	N	N	0	N	00	N
133	20240503	130355	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	12060	140	2	1.17	1270777680	105868	59.95	12100	12130	11900	15490	8350	11920	12003.42	10.47	0	5610	12380	12150	11840	11610	11300	12265	11725	140	3570	500	9050	10	1	27904434	3365	4.35	0.68	12	0.38	2775.00	17706.00	14270	20231207	-15.49	10080	20231020	19.64	13660	-11.71	20240220	10820	11.46	20240416	14270	-15.49	20231207	10080	19.64	20231020	3.41	N	035600	500	139 억		2921259	N	N	0	N	00	N
134	20240503	120354	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	12040	120	2	1.01	1084740640	90437	51.21	12100	12130	11900	15490	8350	11920	11994.43	10.47	0	3838	12380	12150	11840	11610	11300	12265	11725	140	3570	500	9050	10	1	27904434	3360	4.34	0.68	12	0.32	2775.00	17706.00	14270	20231207	-15.63	10080	20231020	19.44	13660	-11.86	20240220	10820	11.28	20240416	14270	-15.63	20231207	10080	19.44	20231020	3.41	N	035600	500	139 억		2921259	N	N	0	N	00	N
135	20240503	110352	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11960	40	2	0.34	718695110	59978	33.96	12100	12130	11900	15490	8350	11920	11982.65	10.47	0	-448	12380	12150	11840	11610	11300	12265	11725	140	3570	500	9050	10	1	27904434	3337	4.31	0.68	12	0.21	2775.00	17706.00	14270	20231207	-16.19	10080	20231020	18.65	13660	-12.45	20240220	10820	10.54	20240416	14270	-16.19	20231207	10080	18.65	20231020	3.41	N	035600	500	139 억		2921259	N	N	0	N	00	N
136	20240503	100352	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11950	30	2	0.25	575273550	47979	27.17	12100	12130	11900	15490	8350	11920	11990.11	10.47	0	-2047	12380	12150	11840	11610	11300	12265	11725	140	3570	500	9050	10	1	27904434	3335	4.31	0.67	12	0.17	2775.00	17706.00	14270	20231207	-16.26	10080	20231020	18.55	13660	-12.52	20240220	10820	10.44	20240416	14270	-16.26	20231207	10080	18.55	20231020	3.41	N	035600	500	139 억		2921259	N	N	0	N	00	N
137	20240503	090351	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	12010	90	2	0.76	76935630	6380	3.61	12100	12130	11960	15490	8350	11920	12058.88	10.47	0	-1443	12380	12150	11840	11610	11300	12265	11725	140	3570	500	9050	10	1	27904434	3351	4.33	0.68	12	0.02	2775.00	17706.00	14270	20231207	-15.84	10080	20231020	19.15	13660	-12.08	20240220	10820	11.00	20240416	14270	-15.84	20231207	10080	19.15	20231020	3.41	N	035600	500	139 억		2921259	N	N	0	N	00	N
138	20240502	160350	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11920	340	2	2.94	2055292160	173405	421.75	11530	12070	11530	15050	8110	11580	11852.41	10.48	0	-3218	11713	11646	11583	11516	11453	11615	11485	140	3470	500	8800	10	1	27904434	3326	4.30	0.67	12	0.62	2775.00	17706.00	14270	20231207	-16.47	10080	20231020	18.25	13660	-12.74	20240220	10820	10.17	20240416	14270	-16.47	20231207	10080	18.25	20231020	3.42	N	035600	500	139 억		2924448	N	N	516	N	00	N
139	20240502	150352	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11900	320	2	2.76	1936899900	163465	397.57	11530	12070	11530	15050	8110	11580	11849.02	10.48	0	-2463	11713	11646	11583	11516	11453	11615	11485	140	3470	500	8800	10	1	27904434	3321	4.29	0.67	12	0.59	2775.00	17706.00	14270	20231207	-16.61	10080	20231020	18.06	13660	-12.88	20240220	10820	9.98	20240416	14270	-16.61	20231207	10080	18.06	20231020	3.42	N	035600	500	139 억		2924448	N	N	516	N	00	N
140	20240502	140350	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11890	310	2	2.68	1364221690	115346	280.54	11530	12070	11530	15050	8110	11580	11827.21	10.48	0	824	11713	11646	11583	11516	11453	11615	11485	140	3470	500	8800	10	1	27904434	3318	4.28	0.67	12	0.41	2775.00	17706.00	14270	20231207	-16.68	10080	20231020	17.96	13660	-12.96	20240220	10820	9.89	20240416	14270	-16.68	20231207	10080	17.96	20231020	3.42	N	035600	500	139 억		2924448	N	N	516	N	00	N
141	20240502	130349	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11640	60	2	0.52	253012850	21809	53.04	11530	11680	11530	15050	8110	11580	11601.30	10.48	0	-4312	11713	11646	11583	11516	11453	11615	11485	140	3470	500	8800	10	1	27904434	3248	4.19	0.66	12	0.08	2775.00	17706.00	14270	20231207	-18.43	10080	20231020	15.48	13660	-14.79	20240220	10820	7.58	20240416	14270	-18.43	20231207	10080	15.48	20231020	3.42	N	035600	500	139 억		2924448	N	N	516	N	00	N
142	20240502	120349	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11660	80	2	0.69	216893000	18707	45.50	11530	11680	11530	15050	8110	11580	11594.22	10.48	0	-3970	11713	11646	11583	11516	11453	11615	11485	140	3470	500	8800	10	1	27904434	3254	4.20	0.66	12	0.07	2775.00	17706.00	14270	20231207	-18.29	10080	20231020	15.67	13660	-14.64	20240220	10820	7.76	20240416	14270	-18.29	20231207	10080	15.67	20231020	3.42	N	035600	500	139 억		2924448	N	N	516	N	00	N
143	20240502	110348	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11580	0	3	0.00	130481190	11279	27.43	11530	11630	11530	15050	8110	11580	11568.51	10.48	0	-2859	11713	11646	11583	11516	11453	11615	11485	140	3470	500	8800	10	1	27904434	3231	4.17	0.65	12	0.04	2775.00	17706.00	14270	20231207	-18.85	10080	20231020	14.88	13660	-15.23	20240220	10820	7.02	20240416	14270	-18.85	20231207	10080	14.88	20231020	3.42	N	035600	500	139 억		2924448	N	N	516	N	00	N
144	20240502	100348	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11600	20	2	0.17	84160960	7279	17.70	11530	11630	11530	15050	8110	11580	11562.16	10.48	0	-1372	11713	11646	11583	11516	11453	11615	11485	140	3470	500	8800	10	1	27904434	3237	4.18	0.66	12	0.03	2775.00	17706.00	14270	20231207	-18.71	10080	20231020	15.08	13660	-15.08	20240220	10820	7.21	20240416	14270	-18.71	20231207	10080	15.08	20231020	3.42	N	035600	500	139 억		2924448	N	N	516	N	00	N
145	20240502	090349	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11630	50	2	0.43	23317260	2017	4.91	11530	11630	11530	15050	8110	11580	11560.37	10.48	0	904	11713	11646	11583	11516	11453	11615	11485	140	3470	500	8800	10	1	27904434	3245	4.19	0.66	12	0.01	2775.00	17706.00	14270	20231207	-18.50	10080	20231020	15.38	13660	-14.86	20240220	10820	7.49	20240416	14270	-18.50	20231207	10080	15.38	20231020	3.42	N	035600	500	139 억		2924448	N	N	516	N	00	N