KissMeData/376300/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	161250	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25650	700	2	2.81	1133947000	45005	123.94	24800	25650	24750	32400	17500	24950	25195.47	1.77	0	6578	25416	25182	24766	24532	24116	25300	24650	119	7450	500	17960	50	1	23738406	6089	23.23	3.59	12	0.19	1104.00	7141.00	45500	20230524	-43.63	24000	20240523	6.88	39500	-35.06	20240226	24000	6.88	20240523	43800	-41.44	20230914	24000	6.88	20240523	2.44	N	376300	500	118 억		420045	N	N	184	N	00	N
3	20240531	151252	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25400	450	2	1.80	887809100	35390	97.46	24800	25450	24750	32400	17500	24950	25086.44	1.77	0	2904	25416	25182	24766	24532	24116	25300	24650	119	7450	500	17960	50	1	23738406	6030	23.01	3.56	12	0.15	1104.00	7141.00	45500	20230524	-44.18	24000	20240523	5.83	39500	-35.70	20240226	24000	5.83	20240523	43800	-42.01	20230914	24000	5.83	20240523	2.44	N	376300	500	118 억		420045	N	N	45	N	00	N
4	20240531	141250	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25200	250	2	1.00	677280100	27077	74.57	24800	25250	24750	32400	17500	24950	25013.11	1.77	0	1302	25416	25182	24766	24532	24116	25300	24650	119	7450	500	17960	50	1	23738406	5982	22.83	3.53	12	0.11	1104.00	7141.00	45500	20230524	-44.62	24000	20240523	5.00	39500	-36.20	20240226	24000	5.00	20240523	43800	-42.47	20230914	24000	5.00	20240523	2.44	N	376300	500	118 억		420045	N	N	45	N	00	N
5	20240531	131253	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25050	100	2	0.40	590452150	23623	65.06	24800	25200	24750	32400	17500	24950	24994.80	1.77	0	850	25416	25182	24766	24532	24116	25300	24650	119	7450	500	17960	50	1	23738406	5946	22.69	3.51	12	0.10	1104.00	7141.00	45500	20230524	-44.95	24000	20240523	4.38	39500	-36.58	20240226	24000	4.38	20240523	43800	-42.81	20230914	24000	4.38	20240523	2.44	N	376300	500	118 억		420045	N	N	45	N	00	N
6	20240531	121255	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25100	150	2	0.60	546274600	21859	60.20	24800	25200	24750	32400	17500	24950	24990.83	1.77	0	650	25416	25182	24766	24532	24116	25300	24650	119	7450	500	17960	50	1	23738406	5958	22.74	3.51	12	0.09	1104.00	7141.00	45500	20230524	-44.84	24000	20240523	4.58	39500	-36.46	20240226	24000	4.58	20240523	43800	-42.69	20230914	24000	4.58	20240523	2.44	N	376300	500	118 억		420045	N	N	45	N	00	N
7	20240531	111252	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25000	50	2	0.20	345695400	13845	38.13	24800	25200	24750	32400	17500	24950	24968.97	1.77	0	-394	25416	25182	24766	24532	24116	25300	24650	119	7450	500	17960	50	1	23738406	5935	22.64	3.50	12	0.06	1104.00	7141.00	45500	20230524	-45.05	24000	20240523	4.17	39500	-36.71	20240226	24000	4.17	20240523	43800	-42.92	20230914	24000	4.17	20240523	2.44	N	376300	500	118 억		420045	N	N	45	N	00	N
8	20240531	101245	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24800	-150	5	-0.60	246555850	9856	27.14	24800	25200	24750	32400	17500	24950	25015.81	1.77	0	-499	25416	25182	24766	24532	24116	25300	24650	119	7450	500	17960	50	1	23738406	5887	22.46	3.47	12	0.04	1104.00	7141.00	45500	20230524	-45.49	24000	20240523	3.33	39500	-37.22	20240226	24000	3.33	20240523	43800	-43.38	20230914	24000	3.33	20240523	2.44	N	376300	500	118 억		420045	N	N	45	N	00	N
9	20240531	091256	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25200	250	2	1.00	74351450	2972	8.18	24800	25200	24800	32400	17500	24950	25017.31	1.77	0	663	25416	25182	24766	24532	24116	25300	24650	119	7450	500	17960	50	1	23738406	5982	22.83	3.53	12	0.01	1104.00	7141.00	45500	20230524	-44.62	24000	20240523	5.00	39500	-36.20	20240226	24000	5.00	20240523	43800	-42.47	20230914	24000	5.00	20240523	2.44	N	376300	500	118 억		420045	N	N	45	N	00	N
10	20240530	161246	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24950	200	2	0.81	870851000	35284	98.90	24550	25000	24350	32150	17350	24750	24681.16	1.77	0	2625	25150	24950	24800	24600	24450	24875	24525	119	7400	500	17820	50	1	23738406	5923	22.60	3.49	12	0.15	1104.00	7141.00	45500	20230524	-45.16	24000	20240523	3.96	39500	-36.84	20240226	24000	3.96	20240523	43800	-43.04	20230914	24000	3.96	20240523	2.50	N	376300	500	118 억		421349	N	N	45	N	00	N
11	20240530	151246	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24900	150	2	0.61	808542250	32784	91.89	24550	25000	24350	32150	17350	24750	24662.71	1.77	0	2406	25150	24950	24800	24600	24450	24875	24525	119	7400	500	17820	50	1	23738406	5911	22.55	3.49	12	0.14	1104.00	7141.00	45500	20230524	-45.27	24000	20240523	3.75	39500	-36.96	20240226	24000	3.75	20240523	43800	-43.15	20230914	24000	3.75	20240523	2.50	N	376300	500	118 억		421349	N	N	11	N	00	N
12	20240530	141245	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24650	-100	5	-0.40	701585700	28467	79.79	24550	25000	24350	32150	17350	24750	24645.58	1.77	0	1570	25150	24950	24800	24600	24450	24875	24525	119	7400	500	17820	50	1	23738406	5852	22.33	3.45	12	0.12	1104.00	7141.00	45500	20230524	-45.82	24000	20240523	2.71	39500	-37.59	20240226	24000	2.71	20240523	43800	-43.72	20230914	24000	2.71	20240523	2.50	N	376300	500	118 억		421349	N	N	11	N	00	N
13	20240530	131247	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24700	-50	5	-0.20	506054100	20529	57.54	24550	25000	24350	32150	17350	24750	24650.69	1.77	0	674	25150	24950	24800	24600	24450	24875	24525	119	7400	500	17820	50	1	23738406	5863	22.37	3.46	12	0.09	1104.00	7141.00	45500	20230524	-45.71	24000	20240523	2.92	39500	-37.47	20240226	24000	2.92	20240523	43800	-43.61	20230914	24000	2.92	20240523	2.50	N	376300	500	118 억		421349	N	N	11	N	00	N
14	20240530	121244	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24750	0	3	0.00	461916550	18741	52.53	24550	25000	24350	32150	17350	24750	24647.38	1.77	0	362	25150	24950	24800	24600	24450	24875	24525	119	7400	500	17820	50	1	23738406	5875	22.42	3.47	12	0.08	1104.00	7141.00	45500	20230524	-45.60	24000	20240523	3.12	39500	-37.34	20240226	24000	3.12	20240523	43800	-43.49	20230914	24000	3.12	20240523	2.50	N	376300	500	118 억		421349	N	N	11	N	00	N
15	20240530	111245	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24800	50	2	0.20	376120800	15270	42.80	24550	25000	24350	32150	17350	24750	24631.36	1.77	0	813	25150	24950	24800	24600	24450	24875	24525	119	7400	500	17820	50	1	23738406	5887	22.46	3.47	12	0.06	1104.00	7141.00	45500	20230524	-45.49	24000	20240523	3.33	39500	-37.22	20240226	24000	3.33	20240523	43800	-43.38	20230914	24000	3.33	20240523	2.50	N	376300	500	118 억		421349	N	N	11	N	00	N
16	20240530	101248	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24700	-50	5	-0.20	304897000	12401	34.76	24550	24900	24350	32150	17350	24750	24586.48	1.77	0	825	25150	24950	24800	24600	24450	24875	24525	119	7400	500	17820	50	1	23738406	5863	22.37	3.46	12	0.05	1104.00	7141.00	45500	20230524	-45.71	24000	20240523	2.92	39500	-37.47	20240226	24000	2.92	20240523	43800	-43.61	20230914	24000	2.92	20240523	2.50	N	376300	500	118 억		421349	N	N	11	N	00	N
17	20240530	091248	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24550	-200	5	-0.81	95728350	3910	10.96	24550	24700	24350	32150	17350	24750	24482.95	1.77	0	-56	25150	24950	24800	24600	24450	24875	24525	119	7400	500	17820	50	1	23738406	5828	22.24	3.44	12	0.02	1104.00	7141.00	45500	20230524	-46.04	24000	20240523	2.29	39500	-37.85	20240226	24000	2.29	20240523	43800	-43.95	20230914	24000	2.29	20240523	2.50	N	376300	500	118 억		421349	N	N	11	N	00	N
18	20240529	161234	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24750	-250	5	-1.00	882840050	35608	39.24	25000	25000	24650	32500	17500	25000	24793.50	1.80	0	-9425	26466	25732	25366	24632	24266	25550	24450	119	7500	500	18000	50	1	23738406	5875	22.42	3.47	12	0.15	1104.00	7141.00	45500	20230524	-45.60	24000	20240523	3.12	39500	-37.34	20240226	24000	3.12	20240523	43800	-43.49	20230914	24000	3.12	20240523	2.47	N	376300	500	118 억		427663	N	N	11	N	00	N
19	20240529	151237	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24750	-250	5	-1.00	835141650	33681	37.12	25000	25000	24650	32500	17500	25000	24795.63	1.80	0	-8652	26466	25732	25366	24632	24266	25550	24450	119	7500	500	18000	50	1	23738406	5875	22.42	3.47	12	0.14	1104.00	7141.00	45500	20230524	-45.60	24000	20240523	3.12	39500	-37.34	20240226	24000	3.12	20240523	43800	-43.49	20230914	24000	3.12	20240523	2.47	N	376300	500	118 억		427663	N	N	918	N	00	N
20	20240529	141236	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24800	-200	5	-0.80	642904000	25933	28.58	25000	25000	24650	32500	17500	25000	24790.96	1.80	0	-5148	26466	25732	25366	24632	24266	25550	24450	119	7500	500	18000	50	1	23738406	5887	22.46	3.47	12	0.11	1104.00	7141.00	45500	20230524	-45.49	24000	20240523	3.33	39500	-37.22	20240226	24000	3.33	20240523	43800	-43.38	20230914	24000	3.33	20240523	2.47	N	376300	500	118 억		427663	N	N	918	N	00	N
21	20240529	131239	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24800	-200	5	-0.80	597859650	24116	26.57	25000	25000	24650	32500	17500	25000	24791.00	1.80	0	-4900	26466	25732	25366	24632	24266	25550	24450	119	7500	500	18000	50	1	23738406	5887	22.46	3.47	12	0.10	1104.00	7141.00	45500	20230524	-45.49	24000	20240523	3.33	39500	-37.22	20240226	24000	3.33	20240523	43800	-43.38	20230914	24000	3.33	20240523	2.47	N	376300	500	118 억		427663	N	N	918	N	00	N
22	20240529	121238	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24850	-150	5	-0.60	559149250	22556	24.86	25000	25000	24650	32500	17500	25000	24789.38	1.80	0	-4916	26466	25732	25366	24632	24266	25550	24450	119	7500	500	18000	50	1	23738406	5899	22.51	3.48	12	0.10	1104.00	7141.00	45500	20230524	-45.38	24000	20240523	3.54	39500	-37.09	20240226	24000	3.54	20240523	43800	-43.26	20230914	24000	3.54	20240523	2.47	N	376300	500	118 억		427663	N	N	918	N	00	N
23	20240529	111238	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24750	-250	5	-1.00	478877500	19312	21.28	25000	25000	24650	32500	17500	25000	24796.89	1.80	0	-4501	26466	25732	25366	24632	24266	25550	24450	119	7500	500	18000	50	1	23738406	5875	22.42	3.47	12	0.08	1104.00	7141.00	45500	20230524	-45.60	24000	20240523	3.12	39500	-37.34	20240226	24000	3.12	20240523	43800	-43.49	20230914	24000	3.12	20240523	2.47	N	376300	500	118 억		427663	N	N	918	N	00	N
24	20240529	101229	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24750	-250	5	-1.00	377271400	15212	16.76	25000	25000	24650	32500	17500	25000	24800.91	1.80	0	-4256	26466	25732	25366	24632	24266	25550	24450	119	7500	500	18000	50	1	23738406	5875	22.42	3.47	12	0.06	1104.00	7141.00	45500	20230524	-45.60	24000	20240523	3.12	39500	-37.34	20240226	24000	3.12	20240523	43800	-43.49	20230914	24000	3.12	20240523	2.47	N	376300	500	118 억		427663	N	N	918	N	00	N
25	20240529	091232	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24700	-300	5	-1.20	170980750	6879	7.58	25000	25000	24700	32500	17500	25000	24855.47	1.80	0	-1349	26466	25732	25366	24632	24266	25550	24450	119	7500	500	18000	50	1	23738406	5863	22.37	3.46	12	0.03	1104.00	7141.00	45500	20230524	-45.71	24000	20240523	2.92	39500	-37.47	20240226	24000	2.92	20240523	43800	-43.61	20230914	24000	2.92	20240523	2.47	N	376300	500	118 억		427663	N	N	918	N	00	N
26	20240528	161227	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25000	-1150	5	-4.40	2270043250	89938	58.98	26100	26100	25000	33950	18350	26150	25240.90	1.87	0	-18318	28116	27132	26466	25482	24816	26800	25150	119	7800	500	18820	50	1	23738406	5935	22.64	3.50	12	0.38	1104.00	7141.00	45500	20230524	-45.05	24000	20240523	4.17	39500	-36.71	20240226	24000	4.17	20240523	43800	-42.92	20230914	24000	4.17	20240523	2.45	N	376300	500	118 억		443535	N	N	918	N	00	N
27	20240528	151230	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25100	-1050	5	-4.02	2110022600	83541	54.79	26100	26100	25000	33950	18350	26150	25257.33	1.87	0	-17377	28116	27132	26466	25482	24816	26800	25150	119	7800	500	18820	50	1	23738406	5958	22.74	3.51	12	0.35	1104.00	7141.00	45500	20230524	-44.84	24000	20240523	4.58	39500	-36.46	20240226	24000	4.58	20240523	43800	-42.69	20230914	24000	4.58	20240523	2.45	N	376300	500	118 억		443535	N	N	605	N	00	N
28	20240528	141233	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25300	-850	5	-3.25	1384280100	54620	35.82	26100	26100	25050	33950	18350	26150	25343.83	1.87	0	-14392	28116	27132	26466	25482	24816	26800	25150	119	7800	500	18820	50	1	23738406	6006	22.92	3.54	12	0.23	1104.00	7141.00	45500	20230524	-44.40	24000	20240523	5.42	39500	-35.95	20240226	24000	5.42	20240523	43800	-42.24	20230914	24000	5.42	20240523	2.45	N	376300	500	118 억		443535	N	N	605	N	00	N
29	20240528	131227	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25350	-800	5	-3.06	1317744750	51988	34.09	26100	26100	25050	33950	18350	26150	25347.09	1.87	0	-13918	28116	27132	26466	25482	24816	26800	25150	119	7800	500	18820	50	1	23738406	6018	22.96	3.55	12	0.22	1104.00	7141.00	45500	20230524	-44.29	24000	20240523	5.62	39500	-35.82	20240226	24000	5.62	20240523	43800	-42.12	20230914	24000	5.62	20240523	2.45	N	376300	500	118 억		443535	N	N	605	N	00	N
30	20240528	121228	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25400	-750	5	-2.87	1268019800	50024	32.81	26100	26100	25050	33950	18350	26150	25348.23	1.87	0	-12551	28116	27132	26466	25482	24816	26800	25150	119	7800	500	18820	50	1	23738406	6030	23.01	3.56	12	0.21	1104.00	7141.00	45500	20230524	-44.18	24000	20240523	5.83	39500	-35.70	20240226	24000	5.83	20240523	43800	-42.01	20230914	24000	5.83	20240523	2.45	N	376300	500	118 억		443535	N	N	605	N	00	N
31	20240528	111212	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25250	-900	5	-3.44	1157709650	45665	29.95	26100	26100	25050	33950	18350	26150	25352.23	1.87	0	-11765	28116	27132	26466	25482	24816	26800	25150	119	7800	500	18820	50	1	23738406	5994	22.87	3.54	12	0.19	1104.00	7141.00	45500	20230524	-44.51	24000	20240523	5.21	39500	-36.08	20240226	24000	5.21	20240523	43800	-42.35	20230914	24000	5.21	20240523	2.45	N	376300	500	118 억		443535	N	N	605	N	00	N
32	20240528	101228	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25300	-850	5	-3.25	925977450	36469	23.92	26100	26100	25050	33950	18350	26150	25390.81	1.87	0	-10663	28116	27132	26466	25482	24816	26800	25150	119	7800	500	18820	50	1	23738406	6006	22.92	3.54	12	0.15	1104.00	7141.00	45500	20230524	-44.40	24000	20240523	5.42	39500	-35.95	20240226	24000	5.42	20240523	43800	-42.24	20230914	24000	5.42	20240523	2.45	N	376300	500	118 억		443535	N	N	605	N	00	N
33	20240528	091231	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25450	-700	5	-2.68	261691950	10208	6.69	26100	26100	25350	33950	18350	26150	25635.97	1.87	0	-3654	28116	27132	26466	25482	24816	26800	25150	119	7800	500	18820	50	1	23738406	6041	23.05	3.56	12	0.04	1104.00	7141.00	45500	20230524	-44.07	24000	20240523	6.04	39500	-35.57	20240226	24000	6.04	20240523	43800	-41.89	20230914	24000	6.04	20240523	2.45	N	376300	500	118 억		443535	N	N	605	N	00	N
34	20240527	161212	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26150	50	2	0.19	4044467050	151374	193.32	26850	27450	25800	33900	18300	26100	26718.52	1.87	0	975	27266	26682	26316	25732	25366	26500	25550	119	7800	500	18790	50	1	23738406	6208	23.69	3.66	12	0.64	1104.00	7141.00	45550	20230518	-42.59	24000	20240523	8.96	39500	-33.80	20240226	24000	8.96	20240523	43800	-40.30	20230914	24000	8.96	20240523	2.45	N	376300	500	118 억		443698	N	N	605	N	00	N
35	20240527	151230	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26250	150	2	0.57	3976967350	148794	190.02	26850	27450	25800	33900	18300	26100	26728.01	1.87	0	577	27266	26682	26316	25732	25366	26500	25550	119	7800	500	18790	50	1	23738406	6231	23.78	3.68	12	0.63	1104.00	7141.00	45550	20230518	-42.37	24000	20240523	9.38	39500	-33.54	20240226	24000	9.38	20240523	43800	-40.07	20230914	24000	9.38	20240523	2.45	N	376300	500	118 억		443698	N	N	330	N	00	N
36	20240527	141227	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25900	-200	5	-0.77	3551425950	132411	169.10	26850	27450	25900	33900	18300	26100	26821.23	1.87	0	-4276	27266	26682	26316	25732	25366	26500	25550	119	7800	500	18790	50	1	23738406	6148	23.46	3.63	12	0.56	1104.00	7141.00	45550	20230518	-43.14	24000	20240523	7.92	39500	-34.43	20240226	24000	7.92	20240523	43800	-40.87	20230914	24000	7.92	20240523	2.45	N	376300	500	118 억		443698	N	N	330	N	00	N
37	20240527	131226	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26350	250	2	0.96	3237268050	120368	153.72	26850	27450	26100	33900	18300	26100	26894.76	1.87	0	774	27266	26682	26316	25732	25366	26500	25550	119	7800	500	18790	50	1	23738406	6255	23.87	3.69	12	0.51	1104.00	7141.00	45550	20230518	-42.15	24000	20240523	9.79	39500	-33.29	20240226	24000	9.79	20240523	43800	-39.84	20230914	24000	9.79	20240523	2.45	N	376300	500	118 억		443698	N	N	330	N	00	N
38	20240527	121226	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26450	350	2	1.34	3126569800	116169	148.36	26850	27450	26100	33900	18300	26100	26913.98	1.87	0	1515	27266	26682	26316	25732	25366	26500	25550	119	7800	500	18790	50	1	23738406	6279	23.96	3.70	12	0.49	1104.00	7141.00	45550	20230518	-41.93	24000	20240523	10.21	39500	-33.04	20240226	24000	10.21	20240523	43800	-39.61	20230914	24000	10.21	20240523	2.45	N	376300	500	118 억		443698	N	N	330	N	00	N
39	20240527	111226	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26200	100	2	0.38	2885207450	107004	136.65	26850	27450	26100	33900	18300	26100	26963.55	1.87	0	3280	27266	26682	26316	25732	25366	26500	25550	119	7800	500	18790	50	1	23738406	6219	23.73	3.67	12	0.45	1104.00	7141.00	45550	20230518	-42.48	24000	20240523	9.17	39500	-33.67	20240226	24000	9.17	20240523	43800	-40.18	20230914	24000	9.17	20240523	2.45	N	376300	500	118 억		443698	N	N	330	N	00	N
40	20240527	101224	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26850	750	2	2.87	2132712750	78543	100.31	26850	27450	26750	33900	18300	26100	27153.44	1.87	0	9390	27266	26682	26316	25732	25366	26500	25550	119	7800	500	18790	50	1	23738406	6374	24.32	3.76	12	0.33	1104.00	7141.00	45550	20230518	-41.05	24000	20240523	11.88	39500	-32.03	20240226	24000	11.88	20240523	43800	-38.70	20230914	24000	11.88	20240523	2.45	N	376300	500	118 억		443698	N	N	330	N	00	N
41	20240527	091226	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27200	1100	2	4.21	1299069550	47810	61.06	26850	27450	26750	33900	18300	26100	27171.50	1.87	0	12124	27266	26682	26316	25732	25366	26500	25550	119	7800	500	18790	50	1	23738406	6457	24.64	3.81	12	0.20	1104.00	7141.00	45550	20230518	-40.29	24000	20240523	13.33	39500	-31.14	20240226	24000	13.33	20240523	43800	-37.90	20230914	24000	13.33	20240523	2.45	N	376300	500	118 억		443698	N	N	330	N	00	N
42	20240524	161115	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26100	-50	5	-0.19	2064340800	78078	72.96	26200	26900	25950	33950	18350	26150	26439.58	1.89	0	-4676	27716	26932	25466	24682	23216	27325	25075	119	7800	500	18820	50	1	23738406	6196	23.64	3.65	12	0.33	1104.00	7141.00	45850	20230517	-43.08	24000	20240523	8.75	39500	-33.92	20240226	24000	8.75	20240523	45500	-42.64	20230524	24000	8.75	20240523	2.45	N	376300	500	118 억		449686	N	N	330	N	00	N
43	20240524	151118	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26100	-50	5	-0.19	1960778800	74110	69.25	26200	26900	25950	33950	18350	26150	26457.68	1.89	0	-4086	27716	26932	25466	24682	23216	27325	25075	119	7800	500	18820	50	1	23738406	6196	23.64	3.65	12	0.31	1104.00	7141.00	45850	20230517	-43.08	24000	20240523	8.75	39500	-33.92	20240226	24000	8.75	20240523	45500	-42.64	20230524	24000	8.75	20240523	2.45	N	376300	500	118 억		449686	N	N	556	N	00	N
44	20240524	141123	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26250	100	2	0.38	1756019100	66280	61.94	26200	26900	25950	33950	18350	26150	26493.95	1.89	0	-1624	27716	26932	25466	24682	23216	27325	25075	119	7800	500	18820	50	1	23738406	6231	23.78	3.68	12	0.28	1104.00	7141.00	45850	20230517	-42.75	24000	20240523	9.38	39500	-33.54	20240226	24000	9.38	20240523	45500	-42.31	20230524	24000	9.38	20240523	2.45	N	376300	500	118 억		449686	N	N	556	N	00	N
45	20240524	131118	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26200	50	2	0.19	1624340750	61293	57.28	26200	26900	25950	33950	18350	26150	26501.24	1.89	0	-597	27716	26932	25466	24682	23216	27325	25075	119	7800	500	18820	50	1	23738406	6219	23.73	3.67	12	0.26	1104.00	7141.00	45850	20230517	-42.86	24000	20240523	9.17	39500	-33.67	20240226	24000	9.17	20240523	45500	-42.42	20230524	24000	9.17	20240523	2.45	N	376300	500	118 억		449686	N	N	556	N	00	N
46	20240524	121120	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26250	100	2	0.38	1550962900	58485	54.65	26200	26900	25950	33950	18350	26150	26518.99	1.89	0	-413	27716	26932	25466	24682	23216	27325	25075	119	7800	500	18820	50	1	23738406	6231	23.78	3.68	12	0.25	1104.00	7141.00	45850	20230517	-42.75	24000	20240523	9.38	39500	-33.54	20240226	24000	9.38	20240523	45500	-42.31	20230524	24000	9.38	20240523	2.45	N	376300	500	118 억		449686	N	N	556	N	00	N
47	20240524	111119	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26150	0	3	0.00	1473932950	55557	51.92	26200	26900	25950	33950	18350	26150	26530.10	1.89	0	328	27716	26932	25466	24682	23216	27325	25075	119	7800	500	18820	50	1	23738406	6208	23.69	3.66	12	0.23	1104.00	7141.00	45850	20230517	-42.97	24000	20240523	8.96	39500	-33.80	20240226	24000	8.96	20240523	45500	-42.53	20230524	24000	8.96	20240523	2.45	N	376300	500	118 억		449686	N	N	556	N	00	N
48	20240524	101126	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26600	450	2	1.72	1223801850	46111	43.09	26200	26900	25950	33950	18350	26150	26540.35	1.89	0	4595	27716	26932	25466	24682	23216	27325	25075	119	7800	500	18820	50	1	23738406	6314	24.09	3.72	12	0.19	1104.00	7141.00	45850	20230517	-41.98	24000	20240523	10.83	39500	-32.66	20240226	24000	10.83	20240523	45500	-41.54	20230524	24000	10.83	20240523	2.45	N	376300	500	118 억		449686	N	N	556	N	00	N
49	20240524	091120	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26600	450	2	1.72	681262200	25665	23.98	26200	26900	25950	33950	18350	26150	26544.41	1.89	0	4553	27716	26932	25466	24682	23216	27325	25075	119	7800	500	18820	50	1	23738406	6314	24.09	3.72	12	0.11	1104.00	7141.00	45850	20230517	-41.98	24000	20240523	10.83	39500	-32.66	20240226	24000	10.83	20240523	45500	-41.54	20230524	24000	10.83	20240523	2.45	N	376300	500	118 억		449686	N	N	556	N	00	N
50	20240523	161116	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	26150	1500	2	6.09	2719079300	106590	257.63	24550	26250	24000	32000	17300	24650	25504.40	1.83	0	15778	25250	24950	24800	24500	24350	24875	24425	119	7350	500	17740	50	1	23738406	6208	23.69	3.66	12	0.45	1104.00	7141.00	45850	20230517	-42.97	24000	20240523	8.96	39500	-33.80	20240226	24000	8.96	20240523	45500	-42.53	20230524	24000	8.96	20240523	2.51	N	376300	500	118 억		435143	N	N	556	N	00	N
51	20240523	151119	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	26150	1500	2	6.09	2561260250	100550	243.03	24550	26250	24000	32000	17300	24650	25472.65	1.83	0	14700	25250	24950	24800	24500	24350	24875	24425	119	7350	500	17740	50	1	23738406	6208	23.69	3.66	12	0.42	1104.00	7141.00	45850	20230517	-42.97	24000	20240523	8.96	39500	-33.80	20240226	24000	8.96	20240523	45500	-42.53	20230524	24000	8.96	20240523	2.51	N	376300	500	118 억		435143	N	N	748	N	00	N
52	20240523	141122	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	25900	1250	2	5.07	1931759500	76377	184.60	24550	26100	24000	32000	17300	24650	25292.58	1.83	0	15186	25250	24950	24800	24500	24350	24875	24425	119	7350	500	17740	50	1	23738406	6148	23.46	3.63	12	0.32	1104.00	7141.00	45850	20230517	-43.51	24000	20240523	7.92	39500	-34.43	20240226	24000	7.92	20240523	45500	-43.08	20230524	24000	7.92	20240523	2.51	N	376300	500	118 억		435143	N	N	748	N	00	N
53	20240523	131121	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	25250	600	2	2.43	1018049650	40947	98.97	24550	25250	24000	32000	17300	24650	24862.71	1.83	0	4297	25250	24950	24800	24500	24350	24875	24425	119	7350	500	17740	50	1	23738406	5994	22.87	3.54	12	0.17	1104.00	7141.00	45850	20230517	-44.93	24000	20240523	5.21	39500	-36.08	20240226	24000	5.21	20240523	45500	-44.51	20230524	24000	5.21	20240523	2.51	N	376300	500	118 억		435143	N	N	748	N	00	N
54	20240523	121116	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	25200	550	2	2.23	846055150	34121	82.47	24550	25250	24000	32000	17300	24650	24795.81	1.83	0	2515	25250	24950	24800	24500	24350	24875	24425	119	7350	500	17740	50	1	23738406	5982	22.83	3.53	12	0.14	1104.00	7141.00	45850	20230517	-45.04	24000	20240523	5.00	39500	-36.20	20240226	24000	5.00	20240523	45500	-44.62	20230524	24000	5.00	20240523	2.51	N	376300	500	118 억		435143	N	N	748	N	00	N
55	20240523	111115	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	25250	600	2	2.43	589238450	23907	57.78	24550	25250	24000	32000	17300	24650	24647.11	1.83	0	338	25250	24950	24800	24500	24350	24875	24425	119	7350	500	17740	50	1	23738406	5994	22.87	3.54	12	0.10	1104.00	7141.00	45850	20230517	-44.93	24000	20240523	5.21	39500	-36.08	20240226	24000	5.21	20240523	45500	-44.51	20230524	24000	5.21	20240523	2.51	N	376300	500	118 억		435143	N	N	748	N	00	N
56	20240523	101117	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	24850	200	2	0.81	357270750	14629	35.36	24550	24900	24000	32000	17300	24650	24421.81	1.83	0	-2832	25250	24950	24800	24500	24350	24875	24425	119	7350	500	17740	50	1	23738406	5899	22.51	3.48	12	0.06	1104.00	7141.00	45850	20230517	-45.80	24000	20240523	3.54	39500	-37.09	20240226	24000	3.54	20240523	45500	-45.38	20230524	24000	3.54	20240523	2.51	N	376300	500	118 억		435143	N	N	748	N	00	N
57	20240523	091123	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	24250	-400	5	-1.62	128097750	5261	12.72	24550	24700	24150	32000	17300	24650	24347.52	1.83	0	-3845	25250	24950	24800	24500	24350	24875	24425	119	7350	500	17740	50	1	23738406	5757	21.97	3.40	12	0.02	1104.00	7141.00	45850	20230517	-47.11	24150	20240523	0.41	39500	-38.61	20240226	24150	0.41	20240523	45500	-46.70	20230524	24150	0.41	20240523	2.51	N	376300	500	118 억		435143	N	N	748	N	00	N
58	20240522	161106	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24650	-400	5	-1.60	1026814400	41342	56.99	25050	25100	24650	32550	17550	25050	24838.03	1.84	0	-3039	25950	25500	24950	24500	23950	25725	24725	119	7500	500	18030	50	1	23738406	5852	22.33	3.45	12	0.17	1104.00	7141.00	45850	20230517	-46.24	24350	20240520	1.23	39500	-37.59	20240226	24350	1.23	20240520	45500	-45.82	20230524	24350	1.23	20240520	2.47	N	376300	500	118 억		437807	N	N	748	N	00	N
59	20240522	151116	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24750	-300	5	-1.20	938496000	37763	52.06	25050	25100	24650	32550	17550	25050	24852.26	1.84	0	-2678	25950	25500	24950	24500	23950	25725	24725	119	7500	500	18030	50	1	23738406	5875	22.42	3.47	12	0.16	1104.00	7141.00	45850	20230517	-46.02	24350	20240520	1.64	39500	-37.34	20240226	24350	1.64	20240520	45500	-45.60	20230524	24350	1.64	20240520	2.47	N	376300	500	118 억		437807	N	N	515	N	00	N
60	20240522	141115	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24700	-350	5	-1.40	755590150	30368	41.86	25050	25100	24650	32550	17550	25050	24881.13	1.84	0	-2008	25950	25500	24950	24500	23950	25725	24725	119	7500	500	18030	50	1	23738406	5863	22.37	3.46	12	0.13	1104.00	7141.00	45850	20230517	-46.13	24350	20240520	1.44	39500	-37.47	20240226	24350	1.44	20240520	45500	-45.71	20230524	24350	1.44	20240520	2.47	N	376300	500	118 억		437807	N	N	515	N	00	N
61	20240522	131111	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24900	-150	5	-0.60	609580700	24471	33.73	25050	25100	24750	32550	17550	25050	24910.33	1.84	0	-1771	25950	25500	24950	24500	23950	25725	24725	119	7500	500	18030	50	1	23738406	5911	22.55	3.49	12	0.10	1104.00	7141.00	45850	20230517	-45.69	24350	20240520	2.26	39500	-36.96	20240226	24350	2.26	20240520	45500	-45.27	20230524	24350	2.26	20240520	2.47	N	376300	500	118 억		437807	N	N	515	N	00	N
62	20240522	121217	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24950	-100	5	-0.40	506144300	20315	28.00	25050	25100	24750	32550	17550	25050	24914.81	1.84	0	-1903	25950	25500	24950	24500	23950	25725	24725	119	7500	500	18030	50	1	23738406	5923	22.60	3.49	12	0.09	1104.00	7141.00	45850	20230517	-45.58	24350	20240520	2.46	39500	-36.84	20240226	24350	2.46	20240520	45500	-45.16	20230524	24350	2.46	20240520	2.47	N	376300	500	118 억		437807	N	N	515	N	00	N
63	20240522	111121	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24900	-150	5	-0.60	399715550	16056	22.13	25050	25100	24750	32550	17550	25050	24895.09	1.84	0	-2672	25950	25500	24950	24500	23950	25725	24725	119	7500	500	18030	50	1	23738406	5911	22.55	3.49	12	0.07	1104.00	7141.00	45850	20230517	-45.69	24350	20240520	2.26	39500	-36.96	20240226	24350	2.26	20240520	45500	-45.27	20230524	24350	2.26	20240520	2.47	N	376300	500	118 억		437807	N	N	515	N	00	N
64	20240522	101114	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24900	-150	5	-0.60	237367350	9533	13.14	25050	25100	24750	32550	17550	25050	24899.54	1.84	0	-2131	25950	25500	24950	24500	23950	25725	24725	119	7500	500	18030	50	1	23738406	5911	22.55	3.49	12	0.04	1104.00	7141.00	45850	20230517	-45.69	24350	20240520	2.26	39500	-36.96	20240226	24350	2.26	20240520	45500	-45.27	20230524	24350	2.26	20240520	2.47	N	376300	500	118 억		437807	N	N	515	N	00	N
65	20240522	091116	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24950	-100	5	-0.40	40393550	1614	2.22	25050	25100	24900	32550	17550	25050	25026.98	1.84	0	-552	25950	25500	24950	24500	23950	25725	24725	119	7500	500	18030	50	1	23738406	5923	22.60	3.49	12	0.01	1104.00	7141.00	45850	20230517	-45.58	24350	20240520	2.46	39500	-36.84	20240226	24350	2.46	20240520	45500	-45.16	20230524	24350	2.46	20240520	2.47	N	376300	500	118 억		437807	N	N	515	N	00	N
66	20240521	161058	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25050	200	2	0.80	1810468300	72418	60.42	25000	25400	24400	32300	17400	24850	25000.15	1.86	0	-7657	26983	25916	25133	24066	23283	25525	23675	119	7450	500	17890	50	1	23738406	5946	22.69	3.51	12	0.31	1104.00	7141.00	45850	20230517	-45.37	24350	20240520	2.87	39500	-36.58	20240226	24350	2.87	20240520	45500	-44.95	20230524	24350	2.87	20240520	2.50	N	376300	500	118 억		442664	N	N	515	N	00	N
67	20240521	151109	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25100	250	2	1.01	1738775250	69558	58.04	25000	25400	24400	32300	17400	24850	24997.49	1.86	0	-7037	26983	25916	25133	24066	23283	25525	23675	119	7450	500	17890	50	1	23738406	5958	22.74	3.51	12	0.29	1104.00	7141.00	45850	20230517	-45.26	24350	20240520	3.08	39500	-36.46	20240226	24350	3.08	20240520	45500	-44.84	20230524	24350	3.08	20240520	2.50	N	376300	500	118 억		442664	N	N	774	N	00	N
68	20240521	141110	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25100	250	2	1.01	1561500900	62495	52.14	25000	25400	24400	32300	17400	24850	24986.01	1.86	0	-5254	26983	25916	25133	24066	23283	25525	23675	119	7450	500	17890	50	1	23738406	5958	22.74	3.51	12	0.26	1104.00	7141.00	45850	20230517	-45.26	24350	20240520	3.08	39500	-36.46	20240226	24350	3.08	20240520	45500	-44.84	20230524	24350	3.08	20240520	2.50	N	376300	500	118 억		442664	N	N	774	N	00	N
69	20240521	131109	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25000	150	2	0.60	1401614400	56129	46.83	25000	25400	24400	32300	17400	24850	24971.31	1.86	0	-4640	26983	25916	25133	24066	23283	25525	23675	119	7450	500	17890	50	1	23738406	5935	22.64	3.50	12	0.24	1104.00	7141.00	45850	20230517	-45.47	24350	20240520	2.67	39500	-36.71	20240226	24350	2.67	20240520	45500	-45.05	20230524	24350	2.67	20240520	2.50	N	376300	500	118 억		442664	N	N	774	N	00	N
70	20240521	121106	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25150	300	2	1.21	1102885450	44257	36.93	25000	25400	24400	32300	17400	24850	24920.02	1.86	0	-2589	26983	25916	25133	24066	23283	25525	23675	119	7450	500	17890	50	1	23738406	5970	22.78	3.52	12	0.19	1104.00	7141.00	45850	20230517	-45.15	24350	20240520	3.29	39500	-36.33	20240226	24350	3.29	20240520	45500	-44.73	20230524	24350	3.29	20240520	2.50	N	376300	500	118 억		442664	N	N	774	N	00	N
71	20240521	111105	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25200	350	2	1.41	840888650	33855	28.25	25000	25400	24400	32300	17400	24850	24837.95	1.86	0	-948	26983	25916	25133	24066	23283	25525	23675	119	7450	500	17890	50	1	23738406	5982	22.83	3.53	12	0.14	1104.00	7141.00	45850	20230517	-45.04	24350	20240520	3.49	39500	-36.20	20240226	24350	3.49	20240520	45500	-44.62	20230524	24350	3.49	20240520	2.50	N	376300	500	118 억		442664	N	N	774	N	00	N
72	20240521	101106	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24900	50	2	0.20	510074100	20720	17.29	25000	25000	24400	32300	17400	24850	24617.48	1.86	0	-4796	26983	25916	25133	24066	23283	25525	23675	119	7450	500	17890	50	1	23738406	5911	22.55	3.49	12	0.09	1104.00	7141.00	45850	20230517	-45.69	24350	20240520	2.26	39500	-36.96	20240226	24350	2.26	20240520	45500	-45.27	20230524	24350	2.26	20240520	2.50	N	376300	500	118 억		442664	N	N	774	N	00	N
73	20240521	091103	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	24650	-200	5	-0.80	148733000	6040	5.04	25000	25000	24400	32300	17400	24850	24624.67	1.86	0	-2376	26983	25916	25133	24066	23283	25525	23675	119	7450	500	17890	50	1	23738406	5852	22.33	3.45	12	0.03	1104.00	7141.00	45850	20230517	-46.24	24350	20240520	1.23	39500	-37.59	20240226	24350	1.23	20240520	45500	-45.82	20230524	24350	1.23	20240520	2.50	N	376300	500	118 억		442664	N	N	774	N	00	N
74	20240517	161110	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26000	400	2	1.56	1607374700	61969	157.17	25850	26150	25600	33250	17950	25600	25937.06	1.94	0	-2103	26500	26050	25700	25250	24900	26000	25200	119	7650	500	18430	50	1	23738406	6172	23.55	3.64	12	0.26	1104.00	7141.00	45850	20230517	-43.29	24650	20240416	5.48	39500	-34.18	20240226	24650	5.48	20240416	45850	-43.29	20230517	24650	5.48	20240416	2.50	N	376300	500	118 억		460009	N	N	53	N	00	N
75	20240517	151113	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26000	400	2	1.56	1479442200	57052	144.70	25850	26150	25600	33250	17950	25600	25931.47	1.94	0	-1834	26500	26050	25700	25250	24900	26000	25200	119	7650	500	18430	50	1	23738406	6172	23.55	3.64	12	0.24	1104.00	7141.00	45850	20230517	-43.29	24650	20240416	5.48	39500	-34.18	20240226	24650	5.48	20240416	45850	-43.29	20230517	24650	5.48	20240416	2.50	N	376300	500	118 억		460009	N	N	1275	N	00	N
76	20240517	141103	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25950	350	2	1.37	1306145650	50377	127.77	25850	26150	25600	33250	17950	25600	25927.42	1.94	0	-160	26500	26050	25700	25250	24900	26000	25200	119	7650	500	18430	50	1	23738406	6160	23.51	3.63	12	0.21	1104.00	7141.00	45850	20230517	-43.40	24650	20240416	5.27	39500	-34.30	20240226	24650	5.27	20240416	45850	-43.40	20230517	24650	5.27	20240416	2.50	N	376300	500	118 억		460009	N	N	1275	N	00	N
77	20240517	131055	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26000	400	2	1.56	1140920950	44011	111.62	25850	26150	25600	33250	17950	25600	25923.54	1.94	0	3849	26500	26050	25700	25250	24900	26000	25200	119	7650	500	18430	50	1	23738406	6172	23.55	3.64	12	0.19	1104.00	7141.00	45850	20230517	-43.29	24650	20240416	5.48	39500	-34.18	20240226	24650	5.48	20240416	45850	-43.29	20230517	24650	5.48	20240416	2.50	N	376300	500	118 억		460009	N	N	1275	N	00	N
78	20240517	121055	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26050	450	2	1.76	888410900	34314	87.03	25850	26150	25600	33250	17950	25600	25890.62	1.94	0	3451	26500	26050	25700	25250	24900	26000	25200	119	7650	500	18430	50	1	23738406	6184	23.60	3.65	12	0.14	1104.00	7141.00	45850	20230517	-43.18	24650	20240416	5.68	39500	-34.05	20240226	24650	5.68	20240416	45850	-43.18	20230517	24650	5.68	20240416	2.50	N	376300	500	118 억		460009	N	N	1275	N	00	N
79	20240517	111056	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25750	150	2	0.59	652491150	25211	63.94	25850	26150	25600	33250	17950	25600	25881.21	1.94	0	5507	26500	26050	25700	25250	24900	26000	25200	119	7650	500	18430	50	1	23738406	6113	23.32	3.61	12	0.11	1104.00	7141.00	45850	20230517	-43.84	24650	20240416	4.46	39500	-34.81	20240226	24650	4.46	20240416	45850	-43.84	20230517	24650	4.46	20240416	2.50	N	376300	500	118 억		460009	N	N	1275	N	00	N
80	20240517	101049	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25850	250	2	0.98	495391400	19128	48.51	25850	26150	25600	33250	17950	25600	25898.76	1.94	0	6120	26500	26050	25700	25250	24900	26000	25200	119	7650	500	18430	50	1	23738406	6136	23.41	3.62	12	0.08	1104.00	7141.00	45850	20230517	-43.62	24650	20240416	4.87	39500	-34.56	20240226	24650	4.87	20240416	45850	-43.62	20230517	24650	4.87	20240416	2.50	N	376300	500	118 억		460009	N	N	1275	N	00	N
81	20240517	091057	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25900	300	2	1.17	177224450	6832	17.33	25850	26150	25600	33250	17950	25600	25940.35	1.94	0	3544	26500	26050	25700	25250	24900	26000	25200	119	7650	500	18430	50	1	23738406	6148	23.46	3.63	12	0.03	1104.00	7141.00	45850	20230517	-43.51	24650	20240416	5.07	39500	-34.43	20240226	24650	5.07	20240416	45850	-43.51	20230517	24650	5.07	20240416	2.50	N	376300	500	118 억		460009	N	N	1275	N	00	N
82	20240516	161047	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25600	50	2	0.20	1007820400	39403	92.13	25600	26150	25350	33200	17900	25550	25577.24	1.97	0	-4834	26583	26066	25633	25116	24683	25850	24900	119	7650	500	18390	50	1	23738406	6077	23.19	3.58	12	0.17	1104.00	7141.00	45850	20230517	-44.17	24650	20240416	3.85	39500	-35.19	20240226	24650	3.85	20240416	45850	-44.17	20230517	24650	3.85	20240416	2.53	N	376300	500	118 억		467377	N	N	1236	N	00	N
83	20240516	151045	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25550	0	3	0.00	916027400	35815	83.74	25600	26150	25350	33200	17900	25550	25576.65	1.97	0	-5229	26583	26066	25633	25116	24683	25850	24900	119	7650	500	18390	50	1	23738406	6065	23.14	3.58	12	0.15	1104.00	7141.00	45850	20230517	-44.27	24650	20240416	3.65	39500	-35.32	20240226	24650	3.65	20240416	45850	-44.27	20230517	24650	3.65	20240416	2.53	N	376300	500	118 억		467377	N	N	897	N	00	N
84	20240516	141052	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25550	0	3	0.00	777637650	30386	71.04	25600	26150	25350	33200	17900	25550	25591.99	1.97	0	-5997	26583	26066	25633	25116	24683	25850	24900	119	7650	500	18390	50	1	23738406	6065	23.14	3.58	12	0.13	1104.00	7141.00	45850	20230517	-44.27	24650	20240416	3.65	39500	-35.32	20240226	24650	3.65	20240416	45850	-44.27	20230517	24650	3.65	20240416	2.53	N	376300	500	118 억		467377	N	N	897	N	00	N
85	20240516	131046	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25450	-100	5	-0.39	712046850	27811	65.02	25600	26150	25350	33200	17900	25550	25603.08	1.97	0	-5874	26583	26066	25633	25116	24683	25850	24900	119	7650	500	18390	50	1	23738406	6041	23.05	3.56	12	0.12	1104.00	7141.00	45850	20230517	-44.49	24650	20240416	3.25	39500	-35.57	20240226	24650	3.25	20240416	45850	-44.49	20230517	24650	3.25	20240416	2.53	N	376300	500	118 억		467377	N	N	897	N	00	N
86	20240516	121043	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25450	-100	5	-0.39	553045050	21557	50.40	25600	26150	25450	33200	17900	25550	25655.06	1.97	0	-5108	26583	26066	25633	25116	24683	25850	24900	119	7650	500	18390	50	1	23738406	6041	23.05	3.56	12	0.09	1104.00	7141.00	45850	20230517	-44.49	24650	20240416	3.25	39500	-35.57	20240226	24650	3.25	20240416	45850	-44.49	20230517	24650	3.25	20240416	2.53	N	376300	500	118 억		467377	N	N	897	N	00	N
87	20240516	111042	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25450	-100	5	-0.39	486145450	18931	44.26	25600	26150	25450	33200	17900	25550	25679.93	1.97	0	-5076	26583	26066	25633	25116	24683	25850	24900	119	7650	500	18390	50	1	23738406	6041	23.05	3.56	12	0.08	1104.00	7141.00	45850	20230517	-44.49	24650	20240416	3.25	39500	-35.57	20240226	24650	3.25	20240416	45850	-44.49	20230517	24650	3.25	20240416	2.53	N	376300	500	118 억		467377	N	N	897	N	00	N
88	20240516	101046	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25600	50	2	0.20	368106050	14306	33.45	25600	26150	25500	33200	17900	25550	25731.01	1.97	0	-2962	26583	26066	25633	25116	24683	25850	24900	119	7650	500	18390	50	1	23738406	6077	23.19	3.58	12	0.06	1104.00	7141.00	45850	20230517	-44.17	24650	20240416	3.85	39500	-35.19	20240226	24650	3.85	20240416	45850	-44.17	20230517	24650	3.85	20240416	2.53	N	376300	500	118 억		467377	N	N	897	N	00	N
89	20240516	091046	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26050	500	2	1.96	119101600	4601	10.76	25600	26150	25600	33200	17900	25550	25886.76	1.97	0	1633	26583	26066	25633	25116	24683	25850	24900	119	7650	500	18390	50	1	23738406	6184	23.60	3.65	12	0.02	1104.00	7141.00	45850	20230517	-43.18	24650	20240416	5.68	39500	-34.05	20240226	24650	5.68	20240416	45850	-43.18	20230517	24650	5.68	20240416	2.53	N	376300	500	118 억		467377	N	N	897	N	00	N
90	20240514	161058	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25550	-50	5	-0.20	1102007150	42754	31.49	25700	26150	25200	33250	17950	25600	25775.77	1.92	0	5094	27933	26766	25933	24766	23933	26350	24350	119	7650	500	18430	50	1	23738406	6065	23.14	3.58	12	0.18	1104.00	7141.00	45850	20230517	-44.27	24650	20240416	3.65	39500	-35.32	20240226	24650	3.65	20240416	45850	-44.27	20230517	24650	3.65	20240416	2.53	N	376300	500	118 억		455635	N	N	897	N	00	N
91	20240514	151100	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25700	100	2	0.39	1001015150	38843	28.61	25700	26150	25200	33250	17950	25600	25770.80	1.92	0	6166	27933	26766	25933	24766	23933	26350	24350	119	7650	500	18430	50	1	23738406	6101	23.28	3.60	12	0.16	1104.00	7141.00	45850	20230517	-43.95	24650	20240416	4.26	39500	-34.94	20240226	24650	4.26	20240416	45850	-43.95	20230517	24650	4.26	20240416	2.53	N	376300	500	118 억		455635	N	N	2175	N	00	N
92	20240514	141100	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25700	100	2	0.39	701580950	27146	19.99	25700	26150	25200	33250	17950	25600	25844.73	1.92	0	3069	27933	26766	25933	24766	23933	26350	24350	119	7650	500	18430	50	1	23738406	6101	23.28	3.60	12	0.11	1104.00	7141.00	45850	20230517	-43.95	24650	20240416	4.26	39500	-34.94	20240226	24650	4.26	20240416	45850	-43.95	20230517	24650	4.26	20240416	2.53	N	376300	500	118 억		455635	N	N	2175	N	00	N
93	20240514	131101	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25850	250	2	0.98	573083400	22140	16.30	25700	26150	25200	33250	17950	25600	25884.53	1.92	0	4478	27933	26766	25933	24766	23933	26350	24350	119	7650	500	18430	50	1	23738406	6136	23.41	3.62	12	0.09	1104.00	7141.00	45850	20230517	-43.62	24650	20240416	4.87	39500	-34.56	20240226	24650	4.87	20240416	45850	-43.62	20230517	24650	4.87	20240416	2.53	N	376300	500	118 억		455635	N	N	2175	N	00	N
94	20240514	121057	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25900	300	2	1.17	500941650	19338	14.24	25700	26150	25200	33250	17950	25600	25904.52	1.92	0	3691	27933	26766	25933	24766	23933	26350	24350	119	7650	500	18430	50	1	23738406	6148	23.46	3.63	12	0.08	1104.00	7141.00	45850	20230517	-43.51	24650	20240416	5.07	39500	-34.43	20240226	24650	5.07	20240416	45850	-43.51	20230517	24650	5.07	20240416	2.53	N	376300	500	118 억		455635	N	N	2175	N	00	N
95	20240514	111059	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26000	400	2	1.56	462088700	17836	13.14	25700	26150	25200	33250	17950	25600	25907.64	1.92	0	4009	27933	26766	25933	24766	23933	26350	24350	119	7650	500	18430	50	1	23738406	6172	23.55	3.64	12	0.08	1104.00	7141.00	45850	20230517	-43.29	24650	20240416	5.48	39500	-34.18	20240226	24650	5.48	20240416	45850	-43.29	20230517	24650	5.48	20240416	2.53	N	376300	500	118 억		455635	N	N	2175	N	00	N
96	20240514	101056	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25950	350	2	1.37	395912900	15285	11.26	25700	26150	25200	33250	17950	25600	25902.05	1.92	0	2707	27933	26766	25933	24766	23933	26350	24350	119	7650	500	18430	50	1	23738406	6160	23.51	3.63	12	0.06	1104.00	7141.00	45850	20230517	-43.40	24650	20240416	5.27	39500	-34.30	20240226	24650	5.27	20240416	45850	-43.40	20230517	24650	5.27	20240416	2.53	N	376300	500	118 억		455635	N	N	2175	N	00	N
97	20240514	091057	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26000	400	2	1.56	147308950	5703	4.20	25700	26100	25200	33250	17950	25600	25830.08	1.92	0	81	27933	26766	25933	24766	23933	26350	24350	119	7650	500	18430	50	1	23738406	6172	23.55	3.64	12	0.02	1104.00	7141.00	45850	20230517	-43.29	24650	20240416	5.48	39500	-34.18	20240226	24650	5.48	20240416	45850	-43.29	20230517	24650	5.48	20240416	2.53	N	376300	500	118 억		455635	N	N	2175	N	00	N
98	20240513	161055	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25600	-1350	5	-5.01	3476620800	135312	356.95	26800	27100	25100	35000	18900	26950	25693.47	2.02	0	-28061	27550	27250	27000	26700	26450	27400	26850	119	8050	500	19400	50	1	23738406	6077	23.19	3.58	12	0.57	1104.00	7141.00	45850	20230517	-44.17	24650	20240416	3.85	39500	-35.19	20240226	24650	3.85	20240416	45850	-44.17	20230517	24650	3.85	20240416	2.52	N	376300	500	118 억		480114	N	N	2175	N	00	N
99	20240513	151058	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25350	-1600	5	-5.94	3311560650	128850	339.90	26800	27100	25100	35000	18900	26950	25700.90	2.02	0	-26384	27550	27250	27000	26700	26450	27400	26850	119	8050	500	19400	50	1	23738406	6018	22.96	3.55	12	0.54	1104.00	7141.00	45850	20230517	-44.71	24650	20240416	2.84	39500	-35.82	20240226	24650	2.84	20240416	45850	-44.71	20230517	24650	2.84	20240416	2.52	N	376300	500	118 억		480114	N	N	1759	N	00	N
100	20240513	141058	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25300	-1650	5	-6.12	2995113850	116393	307.04	26800	27100	25100	35000	18900	26950	25732.77	2.02	0	-26094	27550	27250	27000	26700	26450	27400	26850	119	8050	500	19400	50	1	23738406	6006	22.92	3.54	12	0.49	1104.00	7141.00	45850	20230517	-44.82	24650	20240416	2.64	39500	-35.95	20240226	24650	2.64	20240416	45850	-44.82	20230517	24650	2.64	20240416	2.52	N	376300	500	118 억		480114	N	N	1759	N	00	N
101	20240513	131052	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25450	-1500	5	-5.57	2539549850	98538	259.94	26800	27100	25100	35000	18900	26950	25772.29	2.02	0	-20417	27550	27250	27000	26700	26450	27400	26850	119	8050	500	19400	50	1	23738406	6041	23.05	3.56	12	0.42	1104.00	7141.00	45850	20230517	-44.49	24650	20240416	3.25	39500	-35.57	20240226	24650	3.25	20240416	45850	-44.49	20230517	24650	3.25	20240416	2.52	N	376300	500	118 억		480114	N	N	1759	N	00	N
102	20240513	121056	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25550	-1400	5	-5.19	2433079400	94378	248.97	26800	27100	25100	35000	18900	26950	25780.15	2.02	0	-20020	27550	27250	27000	26700	26450	27400	26850	119	8050	500	19400	50	1	23738406	6065	23.14	3.58	12	0.40	1104.00	7141.00	45850	20230517	-44.27	24650	20240416	3.65	39500	-35.32	20240226	24650	3.65	20240416	45850	-44.27	20230517	24650	3.65	20240416	2.52	N	376300	500	118 억		480114	N	N	1759	N	00	N
103	20240513	111055	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25250	-1700	5	-6.31	2011097200	77814	205.27	26800	27100	25100	35000	18900	26950	25844.93	2.02	0	-14550	27550	27250	27000	26700	26450	27400	26850	119	8050	500	19400	50	1	23738406	5994	22.87	3.54	12	0.33	1104.00	7141.00	45850	20230517	-44.93	24650	20240416	2.43	39500	-36.08	20240226	24650	2.43	20240416	45850	-44.93	20230517	24650	2.43	20240416	2.52	N	376300	500	118 억		480114	N	N	1759	N	00	N
104	20240513	101054	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25900	-1050	5	-3.90	1015025800	38884	102.57	26800	27100	25700	35000	18900	26950	26103.95	2.02	0	-4553	27550	27250	27000	26700	26450	27400	26850	119	8050	500	19400	50	1	23738406	6148	23.46	3.63	12	0.16	1104.00	7141.00	45850	20230517	-43.51	24650	20240416	5.07	39500	-34.43	20240226	24650	5.07	20240416	45850	-43.51	20230517	24650	5.07	20240416	2.52	N	376300	500	118 억		480114	N	N	1759	N	00	N
105	20240513	091057	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25950	-1000	5	-3.71	324816150	12315	32.49	26800	27100	25900	35000	18900	26950	26375.65	2.02	0	-4647	27550	27250	27000	26700	26450	27400	26850	119	8050	500	19400	50	1	23738406	6160	23.51	3.63	12	0.05	1104.00	7141.00	45850	20230517	-43.40	24650	20240416	5.27	39500	-34.30	20240226	24650	5.27	20240416	45850	-43.40	20230517	24650	5.27	20240416	2.52	N	376300	500	118 억		480114	N	N	1759	N	00	N
106	20240510	161024	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26950	250	2	0.94	1013714000	37473	127.67	26900	27300	26750	34700	18700	26700	27052.02	2.01	0	4985	27500	27100	26900	26500	26300	27000	26400	119	8000	500	19220	50	1	23738406	6398	24.41	3.77	12	0.16	1104.00	7141.00	45850	20230517	-41.22	24650	20240416	9.33	39500	-31.77	20240226	24650	9.33	20240416	45850	-41.22	20230517	24650	9.33	20240416	2.54	N	376300	500	118 억		476164	N	N	1759	N	00	N
107	20240510	151032	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27050	350	2	1.31	965092450	35669	121.52	26900	27300	26750	34700	18700	26700	27056.90	2.01	0	5118	27500	27100	26900	26500	26300	27000	26400	119	8000	500	19220	50	1	23738406	6421	24.50	3.79	12	0.15	1104.00	7141.00	45850	20230517	-41.00	24650	20240416	9.74	39500	-31.52	20240226	24650	9.74	20240416	45850	-41.00	20230517	24650	9.74	20240416	2.54	N	376300	500	118 억		476164	N	N	1851	N	00	N
108	20240510	141036	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27150	450	2	1.69	807080100	29821	101.60	26900	27300	26750	34700	18700	26700	27064.15	2.01	0	6849	27500	27100	26900	26500	26300	27000	26400	119	8000	500	19220	50	1	23738406	6445	24.59	3.80	12	0.13	1104.00	7141.00	45850	20230517	-40.79	24650	20240416	10.14	39500	-31.27	20240226	24650	10.14	20240416	45850	-40.79	20230517	24650	10.14	20240416	2.54	N	376300	500	118 억		476164	N	N	1851	N	00	N
109	20240510	131026	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27100	400	2	1.50	738198600	27278	92.93	26900	27300	26750	34700	18700	26700	27062.05	2.01	0	7194	27500	27100	26900	26500	26300	27000	26400	119	8000	500	19220	50	1	23738406	6433	24.55	3.79	12	0.11	1104.00	7141.00	45850	20230517	-40.89	24650	20240416	9.94	39500	-31.39	20240226	24650	9.94	20240416	45850	-40.89	20230517	24650	9.94	20240416	2.54	N	376300	500	118 억		476164	N	N	1851	N	00	N
110	20240510	121021	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27150	450	2	1.69	655586900	24229	82.55	26900	27300	26750	34700	18700	26700	27057.94	2.01	0	6025	27500	27100	26900	26500	26300	27000	26400	119	8000	500	19220	50	1	23738406	6445	24.59	3.80	12	0.10	1104.00	7141.00	45850	20230517	-40.79	24650	20240416	10.14	39500	-31.27	20240226	24650	10.14	20240416	45850	-40.79	20230517	24650	10.14	20240416	2.54	N	376300	500	118 억		476164	N	N	1851	N	00	N
111	20240510	111027	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27150	450	2	1.69	605415600	22380	76.25	26900	27300	26750	34700	18700	26700	27051.64	2.01	0	5530	27500	27100	26900	26500	26300	27000	26400	119	8000	500	19220	50	1	23738406	6445	24.59	3.80	12	0.09	1104.00	7141.00	45850	20230517	-40.79	24650	20240416	10.14	39500	-31.27	20240226	24650	10.14	20240416	45850	-40.79	20230517	24650	10.14	20240416	2.54	N	376300	500	118 억		476164	N	N	1851	N	00	N
112	20240510	101025	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26950	250	2	0.94	273680950	10157	34.60	26900	27150	26750	34700	18700	26700	26945.06	2.01	0	1859	27500	27100	26900	26500	26300	27000	26400	119	8000	500	19220	50	1	23738406	6398	24.41	3.77	12	0.04	1104.00	7141.00	45850	20230517	-41.22	24650	20240416	9.33	39500	-31.77	20240226	24650	9.33	20240416	45850	-41.22	20230517	24650	9.33	20240416	2.54	N	376300	500	118 억		476164	N	N	1851	N	00	N
113	20240510	091029	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26900	200	2	0.75	11568350	430	1.46	26900	26950	26800	34700	18700	26700	26903.14	2.01	0	257	27500	27100	26900	26500	26300	27000	26400	119	8000	500	19220	50	1	23738406	6386	24.37	3.77	12	0.00	1104.00	7141.00	45850	20230517	-41.33	24650	20240416	9.13	39500	-31.90	20240226	24650	9.13	20240416	45850	-41.33	20230517	24650	9.13	20240416	2.54	N	376300	500	118 억		476164	N	N	1851	N	00	N
114	20240509	161048	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26700	-500	5	-1.84	786487200	29325	81.39	27200	27300	26700	35350	19050	27200	26819.68	2.02	0	-5460	27700	27450	27150	26900	26600	27575	27025	119	8150	500	19580	50	1	23738406	6338	24.18	3.74	12	0.12	1104.00	7141.00	45850	20230517	-41.77	24650	20240416	8.32	39500	-32.41	20240226	24650	8.32	20240416	45850	-41.77	20230517	24650	8.32	20240416	2.51	N	376300	500	118 억		478379	N	N	1851	N	00	N
115	20240509	151044	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26700	-500	5	-1.84	704804800	26266	72.90	27200	27300	26700	35350	19050	27200	26833.35	2.02	0	-4933	27700	27450	27150	26900	26600	27575	27025	119	8150	500	19580	50	1	23738406	6338	24.18	3.74	12	0.11	1104.00	7141.00	45850	20230517	-41.77	24650	20240416	8.32	39500	-32.41	20240226	24650	8.32	20240416	45850	-41.77	20230517	24650	8.32	20240416	2.51	N	376300	500	118 억		478379	N	N	276	N	00	N
116	20240509	140926	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26750	-450	5	-1.65	580151600	21605	59.96	27200	27300	26700	35350	19050	27200	26852.65	2.02	0	-4024	27700	27450	27150	26900	26600	27575	27025	119	8150	500	19580	50	1	23738406	6350	24.23	3.75	12	0.09	1104.00	7141.00	45850	20230517	-41.66	24650	20240416	8.52	39500	-32.28	20240226	24650	8.52	20240416	45850	-41.66	20230517	24650	8.52	20240416	2.51	N	376300	500	118 억		478379	N	N	276	N	00	N
117	20240509	131028	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26800	-400	5	-1.47	476226950	17718	49.17	27200	27300	26700	35350	19050	27200	26878.14	2.02	0	-4347	27700	27450	27150	26900	26600	27575	27025	119	8150	500	19580	50	1	23738406	6362	24.28	3.75	12	0.07	1104.00	7141.00	45850	20230517	-41.55	24650	20240416	8.72	39500	-32.15	20240226	24650	8.72	20240416	45850	-41.55	20230517	24650	8.72	20240416	2.51	N	376300	500	118 억		478379	N	N	276	N	00	N
118	20240509	121024	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26800	-400	5	-1.47	412116200	15322	42.52	27200	27300	26750	35350	19050	27200	26897.02	2.02	0	-4449	27700	27450	27150	26900	26600	27575	27025	119	8150	500	19580	50	1	23738406	6362	24.28	3.75	12	0.06	1104.00	7141.00	45850	20230517	-41.55	24650	20240416	8.72	39500	-32.15	20240226	24650	8.72	20240416	45850	-41.55	20230517	24650	8.72	20240416	2.51	N	376300	500	118 억		478379	N	N	276	N	00	N
119	20240509	111009	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26750	-450	5	-1.65	340665100	12653	35.12	27200	27300	26750	35350	19050	27200	26923.66	2.02	0	-4000	27700	27450	27150	26900	26600	27575	27025	119	8150	500	19580	50	1	23738406	6350	24.23	3.75	12	0.05	1104.00	7141.00	45850	20230517	-41.66	24650	20240416	8.52	39500	-32.28	20240226	24650	8.52	20240416	45850	-41.66	20230517	24650	8.52	20240416	2.51	N	376300	500	118 억		478379	N	N	276	N	00	N
120	20240509	101013	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26950	-250	5	-0.92	195306800	7231	20.07	27200	27300	26900	35350	19050	27200	27009.65	2.02	0	-2463	27700	27450	27150	26900	26600	27575	27025	119	8150	500	19580	50	1	23738406	6398	24.41	3.77	12	0.03	1104.00	7141.00	45850	20230517	-41.22	24650	20240416	9.33	39500	-31.77	20240226	24650	9.33	20240416	45850	-41.22	20230517	24650	9.33	20240416	2.51	N	376300	500	118 억		478379	N	N	276	N	00	N
121	20240509	091013	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27000	-200	5	-0.74	49879400	1840	5.11	27200	27300	26900	35350	19050	27200	27108.37	2.02	0	-919	27700	27450	27150	26900	26600	27575	27025	119	8150	500	19580	50	1	23738406	6409	24.46	3.78	12	0.01	1104.00	7141.00	45850	20230517	-41.11	24650	20240416	9.53	39500	-31.65	20240226	24650	9.53	20240416	45850	-41.11	20230517	24650	9.53	20240416	2.51	N	376300	500	118 억		478379	N	N	276	N	00	N
122	20240508	161003	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27200	250	2	0.93	975459750	35933	55.04	27050	27400	26850	35000	18900	26950	27146.64	1.95	0	1892	28083	27516	27183	26616	26283	27350	26450	119	8050	500	19400	50	1	23738406	6457	24.64	3.81	12	0.15	1104.00	7141.00	45850	20230517	-40.68	24650	20240416	10.34	39500	-31.14	20240226	24650	10.34	20240416	45850	-40.68	20230517	24650	10.34	20240416	2.54	N	376300	500	118 억		461727	N	N	276	N	00	N
123	20240508	151007	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27100	150	2	0.56	869482500	32033	49.07	27050	27400	26850	35000	18900	26950	27143.45	1.95	0	2518	28083	27516	27183	26616	26283	27350	26450	119	8050	500	19400	50	1	23738406	6433	24.55	3.79	12	0.13	1104.00	7141.00	45850	20230517	-40.89	24650	20240416	9.94	39500	-31.39	20240226	24650	9.94	20240416	45850	-40.89	20230517	24650	9.94	20240416	2.54	N	376300	500	118 억		461727	N	N	2028	N	00	N
124	20240508	141001	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27050	100	2	0.37	812284100	29919	45.83	27050	27400	26850	35000	18900	26950	27149.57	1.95	0	3068	28083	27516	27183	26616	26283	27350	26450	119	8050	500	19400	50	1	23738406	6421	24.50	3.79	12	0.13	1104.00	7141.00	45850	20230517	-41.00	24650	20240416	9.74	39500	-31.52	20240226	24650	9.74	20240416	45850	-41.00	20230517	24650	9.74	20240416	2.54	N	376300	500	118 억		461727	N	N	2028	N	00	N
125	20240508	130959	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26950	0	3	0.00	763881500	28127	43.08	27050	27400	26850	35000	18900	26950	27158.44	1.95	0	3143	28083	27516	27183	26616	26283	27350	26450	119	8050	500	19400	50	1	23738406	6398	24.41	3.77	12	0.12	1104.00	7141.00	45850	20230517	-41.22	24650	20240416	9.33	39500	-31.77	20240226	24650	9.33	20240416	45850	-41.22	20230517	24650	9.33	20240416	2.54	N	376300	500	118 억		461727	N	N	2028	N	00	N
126	20240508	120958	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27000	50	2	0.19	669465700	24630	37.73	27050	27400	26850	35000	18900	26950	27181.08	1.95	0	3208	28083	27516	27183	26616	26283	27350	26450	119	8050	500	19400	50	1	23738406	6409	24.46	3.78	12	0.10	1104.00	7141.00	45850	20230517	-41.11	24650	20240416	9.53	39500	-31.65	20240226	24650	9.53	20240416	45850	-41.11	20230517	24650	9.53	20240416	2.54	N	376300	500	118 억		461727	N	N	2028	N	00	N
127	20240508	111038	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27250	300	2	1.11	504728200	18550	28.41	27050	27400	26850	35000	18900	26950	27209.33	1.95	0	5035	28083	27516	27183	26616	26283	27350	26450	119	8050	500	19400	50	1	23738406	6469	24.68	3.82	12	0.08	1104.00	7141.00	45850	20230517	-40.57	24650	20240416	10.55	39500	-31.01	20240226	24650	10.55	20240416	45850	-40.57	20230517	24650	10.55	20240416	2.54	N	376300	500	118 억		461727	N	N	2028	N	00	N
128	20240508	101010	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27200	250	2	0.93	327133000	12032	18.43	27050	27400	26850	35000	18900	26950	27188.96	1.95	0	3303	28083	27516	27183	26616	26283	27350	26450	119	8050	500	19400	50	1	23738406	6457	24.64	3.81	12	0.05	1104.00	7141.00	45850	20230517	-40.68	24650	20240416	10.34	39500	-31.14	20240226	24650	10.34	20240416	45850	-40.68	20230517	24650	10.34	20240416	2.54	N	376300	500	118 억		461727	N	N	2028	N	00	N
129	20240508	091013	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27150	200	2	0.74	50200050	1858	2.85	27050	27150	26850	35000	18900	26950	27019.03	1.95	0	770	28083	27516	27183	26616	26283	27350	26450	119	8050	500	19400	50	1	23738406	6445	24.59	3.80	12	0.01	1104.00	7141.00	45850	20230517	-40.79	24650	20240416	10.14	39500	-31.27	20240226	24650	10.14	20240416	45850	-40.79	20230517	24650	10.14	20240416	2.54	N	376300	500	118 억		461727	N	N	2028	N	00	N
130	20240503	161032	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27450	850	2	3.20	2151889350	79028	223.63	26850	27700	26700	34550	18650	26600	27228.77	2.02	0	10062	27433	27016	26633	26216	25833	27225	26425	119	7950	500	19150	50	1	23738406	6516	24.86	3.84	12	0.33	1104.00	7141.00	45850	20230517	-40.13	24650	20240416	11.36	39500	-30.51	20240226	24650	11.36	20240416	45850	-40.13	20230517	24650	11.36	20240416	2.56	N	376300	500	118 억		478548	N	N	783	N	00	N
131	20240503	151032	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27500	900	2	3.38	1970563600	72426	204.95	26850	27700	26700	34550	18650	26600	27207.96	2.02	0	10623	27433	27016	26633	26216	25833	27225	26425	119	7950	500	19150	50	1	23738406	6528	24.91	3.85	12	0.31	1104.00	7141.00	45850	20230517	-40.02	24650	20240416	11.56	39500	-30.38	20240226	24650	11.56	20240416	45850	-40.02	20230517	24650	11.56	20240416	2.56	N	376300	500	118 억		478548	N	N	267	N	00	N
132	20240503	141034	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27500	900	2	3.38	1724261900	63453	179.56	26850	27700	26700	34550	18650	26600	27173.84	2.02	0	11569	27433	27016	26633	26216	25833	27225	26425	119	7950	500	19150	50	1	23738406	6528	24.91	3.85	12	0.27	1104.00	7141.00	45850	20230517	-40.02	24650	20240416	11.56	39500	-30.38	20240226	24650	11.56	20240416	45850	-40.02	20230517	24650	11.56	20240416	2.56	N	376300	500	118 억		478548	N	N	267	N	00	N
133	20240503	131033	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27500	900	2	3.38	1602332800	59022	167.02	26850	27700	26700	34550	18650	26600	27148.06	2.02	0	11317	27433	27016	26633	26216	25833	27225	26425	119	7950	500	19150	50	1	23738406	6528	24.91	3.85	12	0.25	1104.00	7141.00	45850	20230517	-40.02	24650	20240416	11.56	39500	-30.38	20240226	24650	11.56	20240416	45850	-40.02	20230517	24650	11.56	20240416	2.56	N	376300	500	118 억		478548	N	N	267	N	00	N
134	20240503	121030	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27250	650	2	2.44	1237350400	45755	129.48	26850	27400	26700	34550	18650	26600	27042.95	2.02	0	12034	27433	27016	26633	26216	25833	27225	26425	119	7950	500	19150	50	1	23738406	6469	24.68	3.82	12	0.19	1104.00	7141.00	45850	20230517	-40.57	24650	20240416	10.55	39500	-31.01	20240226	24650	10.55	20240416	45850	-40.57	20230517	24650	10.55	20240416	2.56	N	376300	500	118 억		478548	N	N	267	N	00	N
135	20240503	111030	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27050	450	2	1.69	852266400	31628	89.50	26850	27250	26700	34550	18650	26600	26946.58	2.02	0	7383	27433	27016	26633	26216	25833	27225	26425	119	7950	500	19150	50	1	23738406	6421	24.50	3.79	12	0.13	1104.00	7141.00	45850	20230517	-41.00	24650	20240416	9.74	39500	-31.52	20240226	24650	9.74	20240416	45850	-41.00	20230517	24650	9.74	20240416	2.56	N	376300	500	118 억		478548	N	N	267	N	00	N
136	20240503	101025	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26900	300	2	1.13	420160750	15671	44.35	26850	26950	26700	34550	18650	26600	26811.36	2.02	0	3558	27433	27016	26633	26216	25833	27225	26425	119	7950	500	19150	50	1	23738406	6386	24.37	3.77	12	0.07	1104.00	7141.00	45850	20230517	-41.33	24650	20240416	9.13	39500	-31.90	20240226	24650	9.13	20240416	45850	-41.33	20230517	24650	9.13	20240416	2.56	N	376300	500	118 억		478548	N	N	267	N	00	N
137	20240503	091022	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26900	300	2	1.13	47229950	1757	4.97	26850	26950	26700	34550	18650	26600	26881.02	2.02	0	565	27433	27016	26633	26216	25833	27225	26425	119	7950	500	19150	50	1	23738406	6386	24.37	3.77	12	0.01	1104.00	7141.00	45850	20230517	-41.33	24650	20240416	9.13	39500	-31.90	20240226	24650	9.13	20240416	45850	-41.33	20230517	24650	9.13	20240416	2.56	N	376300	500	118 억		478548	N	N	267	N	00	N
138	20240502	161014	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26600	50	2	0.19	941187750	35315	83.34	26250	27050	26250	34500	18600	26550	26651.27	1.98	0	8530	27016	26782	26516	26282	26016	26650	26150	119	7950	500	19110	50	1	23738406	6314	24.09	3.72	12	0.15	1104.00	7141.00	45850	20230517	-41.98	24650	20240416	7.91	39500	-32.66	20240226	24650	7.91	20240416	45850	-41.98	20230517	24650	7.91	20240416	2.60	N	376300	500	118 억		470564	N	N	267	N	00	N
139	20240502	151022	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26700	150	2	0.56	901821350	33837	79.85	26250	27050	26250	34500	18600	26550	26651.94	1.98	0	8521	27016	26782	26516	26282	26016	26650	26150	119	7950	500	19110	50	1	23738406	6338	24.18	3.74	12	0.14	1104.00	7141.00	45850	20230517	-41.77	24650	20240416	8.32	39500	-32.41	20240226	24650	8.32	20240416	45850	-41.77	20230517	24650	8.32	20240416	2.60	N	376300	500	118 억		470564	N	N	1480	N	00	N
140	20240502	141017	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26600	50	2	0.19	797780350	29930	70.63	26250	27050	26250	34500	18600	26550	26654.88	1.98	0	6899	27016	26782	26516	26282	26016	26650	26150	119	7950	500	19110	50	1	23738406	6314	24.09	3.72	12	0.13	1104.00	7141.00	45850	20230517	-41.98	24650	20240416	7.91	39500	-32.66	20240226	24650	7.91	20240416	45850	-41.98	20230517	24650	7.91	20240416	2.60	N	376300	500	118 억		470564	N	N	1480	N	00	N
141	20240502	131012	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26700	150	2	0.56	734423400	27550	65.01	26250	27050	26250	34500	18600	26550	26657.85	1.98	0	6937	27016	26782	26516	26282	26016	26650	26150	119	7950	500	19110	50	1	23738406	6338	24.18	3.74	12	0.12	1104.00	7141.00	45850	20230517	-41.77	24650	20240416	8.32	39500	-32.41	20240226	24650	8.32	20240416	45850	-41.77	20230517	24650	8.32	20240416	2.60	N	376300	500	118 억		470564	N	N	1480	N	00	N
142	20240502	121011	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26900	350	2	1.32	624348150	23432	55.29	26250	27050	26250	34500	18600	26550	26645.12	1.98	0	6219	27016	26782	26516	26282	26016	26650	26150	119	7950	500	19110	50	1	23738406	6386	24.37	3.77	12	0.10	1104.00	7141.00	45850	20230517	-41.33	24650	20240416	9.13	39500	-31.90	20240226	24650	9.13	20240416	45850	-41.33	20230517	24650	9.13	20240416	2.60	N	376300	500	118 억		470564	N	N	1480	N	00	N
143	20240502	111010	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26550	0	3	0.00	344476850	12977	30.62	26250	26750	26250	34500	18600	26550	26545.18	1.98	0	-113	27016	26782	26516	26282	26016	26650	26150	119	7950	500	19110	50	1	23738406	6303	24.05	3.72	12	0.05	1104.00	7141.00	45850	20230517	-42.09	24650	20240416	7.71	39500	-32.78	20240226	24650	7.71	20240416	45850	-42.09	20230517	24650	7.71	20240416	2.60	N	376300	500	118 억		470564	N	N	1480	N	00	N
144	20240502	101008	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26700	150	2	0.56	260875700	9829	23.19	26250	26750	26250	34500	18600	26550	26541.43	1.98	0	18	27016	26782	26516	26282	26016	26650	26150	119	7950	500	19110	50	1	23738406	6338	24.18	3.74	12	0.04	1104.00	7141.00	45850	20230517	-41.77	24650	20240416	8.32	39500	-32.41	20240226	24650	8.32	20240416	45850	-41.77	20230517	24650	8.32	20240416	2.60	N	376300	500	118 억		470564	N	N	1480	N	00	N
145	20240502	091006	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26550	0	3	0.00	55900650	2114	4.99	26250	26650	26250	34500	18600	26550	26442.92	1.98	0	-274	27016	26782	26516	26282	26016	26650	26150	119	7950	500	19110	50	1	23738406	6303	24.05	3.72	12	0.01	1104.00	7141.00	45850	20230517	-42.09	24650	20240416	7.71	39500	-32.78	20240226	24650	7.71	20240416	45850	-42.09	20230517	24650	7.71	20240416	2.60	N	376300	500	118 억		470564	N	N	1480	N	00	N