KissMeData/108860/price/prices-20240401.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	20240430	160817	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16670	-20	5	-0.12	2669960070	159711	97.95	16680	16840	16630	21650	11690	16690	16717.69	8.34	0	-13053	16896	16792	16606	16502	16316	16845	16555	135	4960	500	12010	10	1	26914790	4487	-165.05	3.42	12	0.59	-101.00	4877.00	27850	20230801	-40.14	15150	20230710	10.03	23150	-27.99	20240108	15580	7.00	20240416	27850	-40.14	20230801	15150	10.03	20230710	2.94	N	108860	500	134 억		2245982	N	N	323	N	00	N
3	20240430	150828	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16660	-30	5	-0.18	2565214000	153427	94.09	16680	16840	16630	21650	11690	16690	16719.44	8.34	0	-13155	16896	16792	16606	16502	16316	16845	16555	135	4960	500	12010	10	1	26914790	4484	-164.95	3.42	12	0.57	-101.00	4877.00	27850	20230801	-40.18	15150	20230710	9.97	23150	-28.03	20240108	15580	6.93	20240416	27850	-40.18	20230801	15150	9.97	20230710	2.94	N	108860	500	134 억		2245982	N	N	234	N	00	N
4	20240430	140828	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16680	-10	5	-0.06	2078763560	124260	76.21	16680	16840	16630	21650	11690	16690	16729.15	8.34	0	-10744	16896	16792	16606	16502	16316	16845	16555	135	4960	500	12010	10	1	26914790	4489	-165.15	3.42	12	0.46	-101.00	4877.00	27850	20230801	-40.11	15150	20230710	10.10	23150	-27.95	20240108	15580	7.06	20240416	27850	-40.11	20230801	15150	10.10	20230710	2.94	N	108860	500	134 억		2245982	N	N	234	N	00	N
5	20240430	130826	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16730	40	2	0.24	1760572420	105221	64.53	16680	16840	16630	21650	11690	16690	16732.14	8.34	0	-5994	16896	16792	16606	16502	16316	16845	16555	135	4960	500	12010	10	1	26914790	4503	-165.64	3.43	12	0.39	-101.00	4877.00	27850	20230801	-39.93	15150	20230710	10.43	23150	-27.73	20240108	15580	7.38	20240416	27850	-39.93	20230801	15150	10.43	20230710	2.94	N	108860	500	134 억		2245982	N	N	234	N	00	N
6	20240430	120827	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16720	30	2	0.18	1657115910	99031	60.73	16680	16840	16630	21650	11690	16690	16733.31	8.34	0	-5995	16896	16792	16606	16502	16316	16845	16555	135	4960	500	12010	10	1	26914790	4500	-165.54	3.43	12	0.37	-101.00	4877.00	27850	20230801	-39.96	15150	20230710	10.36	23150	-27.78	20240108	15580	7.32	20240416	27850	-39.96	20230801	15150	10.36	20230710	2.94	N	108860	500	134 억		2245982	N	N	234	N	00	N
7	20240430	110823	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16720	30	2	0.18	1464871430	87518	53.67	16680	16840	16630	21650	11690	16690	16737.95	8.34	0	-3907	16896	16792	16606	16502	16316	16845	16555	135	4960	500	12010	10	1	26914790	4500	-165.54	3.43	12	0.33	-101.00	4877.00	27850	20230801	-39.96	15150	20230710	10.36	23150	-27.78	20240108	15580	7.32	20240416	27850	-39.96	20230801	15150	10.36	20230710	2.94	N	108860	500	134 억		2245982	N	N	234	N	00	N
8	20240430	100825	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16690	0	3	0.00	1145846900	68410	41.95	16680	16840	16650	21650	11690	16690	16749.70	8.34	0	666	16896	16792	16606	16502	16316	16845	16555	135	4960	500	12010	10	1	26914790	4492	-165.25	3.42	12	0.25	-101.00	4877.00	27850	20230801	-40.07	15150	20230710	10.17	23150	-27.90	20240108	15580	7.12	20240416	27850	-40.07	20230801	15150	10.17	20230710	2.94	N	108860	500	134 억		2245982	N	N	234	N	00	N
9	20240430	090835	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16800	110	2	0.66	372585300	22272	13.66	16680	16810	16650	21650	11690	16690	16728.87	8.34	0	6823	16896	16792	16606	16502	16316	16845	16555	135	4960	500	12010	10	1	26914790	4522	-166.34	3.44	12	0.08	-101.00	4877.00	27850	20230801	-39.68	15150	20230710	10.89	23150	-27.43	20240108	15580	7.83	20240416	27850	-39.68	20230801	15150	10.89	20230710	2.94	N	108860	500	134 억		2245982	N	N	234	N	00	N
10	20240429	160814	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16690	350	2	2.14	2671288580	160745	86.67	16420	16710	16420	21200	11440	16340	16618.06	8.16	0	52211	16866	16602	16436	16172	16006	16520	16090	135	4860	500	11760	10	1	26914790	4492	-165.25	3.42	12	0.60	-101.00	4877.00	27850	20230801	-40.07	15150	20230710	10.17	23150	-27.90	20240108	15580	7.12	20240416	27850	-40.07	20230801	15150	10.17	20230710	2.94	N	108860	500	134 억		2197146	N	N	234	N	00	N
11	20240429	150825	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16670	330	2	2.02	2535372500	152592	82.27	16420	16710	16420	21200	11440	16340	16615.37	8.16	0	50511	16866	16602	16436	16172	16006	16520	16090	135	4860	500	11760	10	1	26914790	4487	-165.05	3.42	12	0.57	-101.00	4877.00	27850	20230801	-40.14	15150	20230710	10.03	23150	-27.99	20240108	15580	7.00	20240416	27850	-40.14	20230801	15150	10.03	20230710	2.94	N	108860	500	134 억		2197146	N	N	3	N	00	N
12	20240429	140752	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16650	310	2	1.90	1858589900	112015	60.39	16420	16690	16420	21200	11440	16340	16592.33	8.16	0	43340	16866	16602	16436	16172	16006	16520	16090	135	4860	500	11760	10	1	26914790	4481	-164.85	3.41	12	0.42	-101.00	4877.00	27850	20230801	-40.22	15150	20230710	9.90	23150	-28.08	20240108	15580	6.87	20240416	27850	-40.22	20230801	15150	9.90	20230710	2.94	N	108860	500	134 억		2197146	N	N	3	N	00	N
13	20240429	130824	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16610	270	2	1.65	1614607390	97351	52.49	16420	16690	16420	21200	11440	16340	16585.42	8.16	0	39386	16866	16602	16436	16172	16006	16520	16090	135	4860	500	11760	10	1	26914790	4471	-164.46	3.41	12	0.36	-101.00	4877.00	27850	20230801	-40.36	15150	20230710	9.64	23150	-28.25	20240108	15580	6.61	20240416	27850	-40.36	20230801	15150	9.64	20230710	2.94	N	108860	500	134 억		2197146	N	N	3	N	00	N
14	20240429	120824	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16570	230	2	1.41	1142338610	68953	37.18	16420	16680	16420	21200	11440	16340	16566.92	8.16	0	19799	16866	16602	16436	16172	16006	16520	16090	135	4860	500	11760	10	1	26914790	4460	-164.06	3.40	12	0.26	-101.00	4877.00	27850	20230801	-40.50	15150	20230710	9.37	23150	-28.42	20240108	15580	6.35	20240416	27850	-40.50	20230801	15150	9.37	20230710	2.94	N	108860	500	134 억		2197146	N	N	3	N	00	N
15	20240429	110758	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16590	250	2	1.53	991233670	59848	32.27	16420	16680	16420	21200	11440	16340	16562.52	8.16	0	20743	16866	16602	16436	16172	16006	16520	16090	135	4860	500	11760	10	1	26914790	4465	-164.26	3.40	12	0.22	-101.00	4877.00	27850	20230801	-40.43	15150	20230710	9.50	23150	-28.34	20240108	15580	6.48	20240416	27850	-40.43	20230801	15150	9.50	20230710	2.94	N	108860	500	134 억		2197146	N	N	3	N	00	N
16	20240429	100823	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16580	240	2	1.47	670438850	40481	21.83	16420	16680	16420	21200	11440	16340	16561.82	8.16	0	15899	16866	16602	16436	16172	16006	16520	16090	135	4860	500	11760	10	1	26914790	4462	-164.16	3.40	12	0.15	-101.00	4877.00	27850	20230801	-40.47	15150	20230710	9.44	23150	-28.38	20240108	15580	6.42	20240416	27850	-40.47	20230801	15150	9.44	20230710	2.94	N	108860	500	134 억		2197146	N	N	3	N	00	N
17	20240429	090824	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16630	290	2	1.77	177481310	10744	5.79	16420	16680	16420	21200	11440	16340	16519.11	8.16	0	3858	16866	16602	16436	16172	16006	16520	16090	135	4860	500	11760	10	1	26914790	4476	-164.65	3.41	12	0.04	-101.00	4877.00	27850	20230801	-40.29	15150	20230710	9.77	23150	-28.16	20240108	15580	6.74	20240416	27850	-40.29	20230801	15150	9.77	20230710	2.94	N	108860	500	134 억		2197146	N	N	3	N	00	N
18	20240426	160820	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16340	70	2	0.43	3021506300	183861	153.46	16460	16700	16270	21150	11390	16270	16433.79	8.23	0	-13892	16770	16520	16390	16140	16010	16455	16075	135	4880	500	11710	10	1	26914790	4398	-161.78	3.35	12	0.68	-101.00	4877.00	27850	20230801	-41.33	15150	20230710	7.85	23150	-29.42	20240108	15580	4.88	20240416	27850	-41.33	20230801	15150	7.85	20230710	2.99	N	108860	500	134 억		2215804	N	N	3	N	00	N
19	20240426	150821	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16320	50	2	0.31	2879942560	175200	146.23	16460	16700	16270	21150	11390	16270	16438.10	8.23	0	-15176	16770	16520	16390	16140	16010	16455	16075	135	4880	500	11710	10	1	26914790	4392	-161.58	3.35	12	0.65	-101.00	4877.00	27850	20230801	-41.40	15150	20230710	7.72	23150	-29.50	20240108	15580	4.75	20240416	27850	-41.40	20230801	15150	7.72	20230710	2.99	N	108860	500	134 억		2215804	N	N	846	N	00	N
20	20240426	140818	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16340	70	2	0.43	2617124990	159089	132.79	16460	16700	16270	21150	11390	16270	16450.79	8.23	0	-18874	16770	16520	16390	16140	16010	16455	16075	135	4880	500	11710	10	1	26914790	4398	-161.78	3.35	12	0.59	-101.00	4877.00	27850	20230801	-41.33	15150	20230710	7.85	23150	-29.42	20240108	15580	4.88	20240416	27850	-41.33	20230801	15150	7.85	20230710	2.99	N	108860	500	134 억		2215804	N	N	846	N	00	N
21	20240426	130821	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16340	70	2	0.43	2400782960	145816	121.71	16460	16700	16300	21150	11390	16270	16464.57	8.23	0	-16983	16770	16520	16390	16140	16010	16455	16075	135	4880	500	11710	10	1	26914790	4398	-161.78	3.35	12	0.54	-101.00	4877.00	27850	20230801	-41.33	15150	20230710	7.85	23150	-29.42	20240108	15580	4.88	20240416	27850	-41.33	20230801	15150	7.85	20230710	2.99	N	108860	500	134 억		2215804	N	N	846	N	00	N
22	20240426	120818	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16370	100	2	0.61	2033791640	123360	102.96	16460	16700	16350	21150	11390	16270	16486.77	8.23	0	-14877	16770	16520	16390	16140	16010	16455	16075	135	4880	500	11710	10	1	26914790	4406	-162.08	3.36	12	0.46	-101.00	4877.00	27850	20230801	-41.22	15150	20230710	8.05	23150	-29.29	20240108	15580	5.07	20240416	27850	-41.22	20230801	15150	8.05	20230710	2.99	N	108860	500	134 억		2215804	N	N	846	N	00	N
23	20240426	110818	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16440	170	2	1.04	1634693850	99036	82.66	16460	16700	16350	21150	11390	16270	16506.24	8.23	0	-16729	16770	16520	16390	16140	16010	16455	16075	135	4880	500	11710	10	1	26914790	4425	-162.77	3.37	12	0.37	-101.00	4877.00	27850	20230801	-40.97	15150	20230710	8.51	23150	-28.98	20240108	15580	5.52	20240416	27850	-40.97	20230801	15150	8.51	20230710	2.99	N	108860	500	134 억		2215804	N	N	846	N	00	N
24	20240426	100817	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16360	90	2	0.55	1357370390	82119	68.54	16460	16700	16360	21150	11390	16270	16529.56	8.23	0	-12732	16770	16520	16390	16140	16010	16455	16075	135	4880	500	11710	10	1	26914790	4403	-161.98	3.35	12	0.31	-101.00	4877.00	27850	20230801	-41.26	15150	20230710	7.99	23150	-29.33	20240108	15580	5.01	20240416	27850	-41.26	20230801	15150	7.99	20230710	2.99	N	108860	500	134 억		2215804	N	N	846	N	00	N
25	20240426	090822	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16490	220	2	1.35	151640050	9210	7.69	16460	16500	16390	21150	11390	16270	16466.38	8.23	0	3462	16770	16520	16390	16140	16010	16455	16075	135	4880	500	11710	10	1	26914790	4438	-163.27	3.38	12	0.03	-101.00	4877.00	27850	20230801	-40.79	15150	20230710	8.84	23150	-28.77	20240108	15580	5.84	20240416	27850	-40.79	20230801	15150	8.84	20230710	2.99	N	108860	500	134 억		2215804	N	N	846	N	00	N
26	20240425	160813	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16270	-360	5	-2.16	1942698730	118508	76.96	16500	16640	16260	21600	11650	16630	16393.36	8.30	0	-19674	16790	16710	16580	16500	16370	16750	16540	135	4970	500	11970	10	1	26914790	4379	-161.09	3.34	12	0.44	-101.00	4877.00	27850	20230801	-41.58	15150	20230710	7.39	23150	-29.72	20240108	15580	4.43	20240416	27850	-41.58	20230801	15150	7.39	20230710	3.02	N	108860	500	134 억		2234421	N	N	846	N	00	N
27	20240425	150818	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16300	-330	5	-1.98	1805133630	110057	71.48	16500	16640	16260	21600	11650	16630	16401.79	8.30	0	-18786	16790	16710	16580	16500	16370	16750	16540	135	4970	500	11970	10	1	26914790	4387	-161.39	3.34	12	0.41	-101.00	4877.00	27850	20230801	-41.47	15150	20230710	7.59	23150	-29.59	20240108	15580	4.62	20240416	27850	-41.47	20230801	15150	7.59	20230710	3.02	N	108860	500	134 억		2234421	N	N	127	N	00	N
28	20240425	140815	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16320	-310	5	-1.86	1404883260	85494	55.52	16500	16640	16270	21600	11650	16630	16432.51	8.30	0	-11160	16790	16710	16580	16500	16370	16750	16540	135	4970	500	11970	10	1	26914790	4392	-161.58	3.35	12	0.32	-101.00	4877.00	27850	20230801	-41.40	15150	20230710	7.72	23150	-29.50	20240108	15580	4.75	20240416	27850	-41.40	20230801	15150	7.72	20230710	3.02	N	108860	500	134 억		2234421	N	N	127	N	00	N
29	20240425	130817	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16380	-250	5	-1.50	1163035840	70687	45.91	16500	16640	16270	21600	11650	16630	16453.30	8.30	0	-11380	16790	16710	16580	16500	16370	16750	16540	135	4970	500	11970	10	1	26914790	4409	-162.18	3.36	12	0.26	-101.00	4877.00	27850	20230801	-41.18	15150	20230710	8.12	23150	-29.24	20240108	15580	5.13	20240416	27850	-41.18	20230801	15150	8.12	20230710	3.02	N	108860	500	134 억		2234421	N	N	127	N	00	N
30	20240425	120813	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16430	-200	5	-1.20	1026158340	62341	40.49	16500	16640	16270	21600	11650	16630	16460.38	8.30	0	-9028	16790	16710	16580	16500	16370	16750	16540	135	4970	500	11970	10	1	26914790	4422	-162.67	3.37	12	0.23	-101.00	4877.00	27850	20230801	-41.01	15150	20230710	8.45	23150	-29.03	20240108	15580	5.46	20240416	27850	-41.01	20230801	15150	8.45	20230710	3.02	N	108860	500	134 억		2234421	N	N	127	N	00	N
31	20240425	110815	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16410	-220	5	-1.32	936738390	56887	36.95	16500	16640	16270	21600	11650	16630	16466.62	8.30	0	-8512	16790	16710	16580	16500	16370	16750	16540	135	4970	500	11970	10	1	26914790	4417	-162.48	3.36	12	0.21	-101.00	4877.00	27850	20230801	-41.08	15150	20230710	8.32	23150	-29.11	20240108	15580	5.33	20240416	27850	-41.08	20230801	15150	8.32	20230710	3.02	N	108860	500	134 억		2234421	N	N	127	N	00	N
32	20240425	100815	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16590	-40	5	-0.24	704980010	42792	27.79	16500	16640	16270	21600	11650	16630	16474.54	8.30	0	-1372	16790	16710	16580	16500	16370	16750	16540	135	4970	500	11970	10	1	26914790	4465	-164.26	3.40	12	0.16	-101.00	4877.00	27850	20230801	-40.43	15150	20230710	9.50	23150	-28.34	20240108	15580	6.48	20240416	27850	-40.43	20230801	15150	9.50	20230710	3.02	N	108860	500	134 억		2234421	N	N	127	N	00	N
33	20240425	090818	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16430	-200	5	-1.20	214970630	13098	8.51	16500	16500	16270	21600	11650	16630	16412.31	8.30	0	650	16790	16710	16580	16500	16370	16750	16540	135	4970	500	11970	10	1	26914790	4422	-162.67	3.37	12	0.05	-101.00	4877.00	27850	20230801	-41.01	15150	20230710	8.45	23150	-29.03	20240108	15580	5.46	20240416	27850	-41.01	20230801	15150	8.45	20230710	3.02	N	108860	500	134 억		2234421	N	N	127	N	00	N
34	20240424	160758	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16630	380	2	2.34	2532178810	152858	89.65	16480	16660	16450	21100	11380	16250	16565.26	8.17	0	32419	16943	16596	16413	16066	15883	16505	15975	135	4850	500	11700	10	1	26914790	4476	-164.65	3.41	12	0.57	-101.00	4877.00	27850	20230801	-40.29	15150	20230710	9.77	23150	-28.16	20240108	15580	6.74	20240416	27850	-40.29	20230801	15150	9.77	20230710	3.02	N	108860	500	134 억		2199683	N	N	127	N	00	N
35	20240424	150812	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16630	380	2	2.34	2394037200	144546	84.78	16480	16660	16450	21100	11380	16250	16562.46	8.17	0	31885	16943	16596	16413	16066	15883	16505	15975	135	4850	500	11700	10	1	26914790	4476	-164.65	3.41	12	0.54	-101.00	4877.00	27850	20230801	-40.29	15150	20230710	9.77	23150	-28.16	20240108	15580	6.74	20240416	27850	-40.29	20230801	15150	9.77	20230710	3.02	N	108860	500	134 억		2199683	N	N	600	N	00	N
36	20240424	140812	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16620	370	2	2.28	2037962130	123136	72.22	16480	16640	16450	21100	11380	16250	16550.50	8.17	0	29800	16943	16596	16413	16066	15883	16505	15975	135	4850	500	11700	10	1	26914790	4473	-164.55	3.41	12	0.46	-101.00	4877.00	27850	20230801	-40.32	15150	20230710	9.70	23150	-28.21	20240108	15580	6.68	20240416	27850	-40.32	20230801	15150	9.70	20230710	3.02	N	108860	500	134 억		2199683	N	N	600	N	00	N
37	20240424	130817	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16600	350	2	2.15	1864658640	112703	66.10	16480	16640	16450	21100	11380	16250	16544.89	8.17	0	28566	16943	16596	16413	16066	15883	16505	15975	135	4850	500	11700	10	1	26914790	4468	-164.36	3.40	12	0.42	-101.00	4877.00	27850	20230801	-40.39	15150	20230710	9.57	23150	-28.29	20240108	15580	6.55	20240416	27850	-40.39	20230801	15150	9.57	20230710	3.02	N	108860	500	134 억		2199683	N	N	600	N	00	N
38	20240424	120813	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16620	370	2	2.28	1677002750	101404	59.47	16480	16640	16450	21100	11380	16250	16537.84	8.17	0	27202	16943	16596	16413	16066	15883	16505	15975	135	4850	500	11700	10	1	26914790	4473	-164.55	3.41	12	0.38	-101.00	4877.00	27850	20230801	-40.32	15150	20230710	9.70	23150	-28.21	20240108	15580	6.68	20240416	27850	-40.32	20230801	15150	9.70	20230710	3.02	N	108860	500	134 억		2199683	N	N	600	N	00	N
39	20240424	110811	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16510	260	2	1.60	1109057540	67166	39.39	16480	16620	16450	21100	11380	16250	16512.19	8.17	0	13953	16943	16596	16413	16066	15883	16505	15975	135	4850	500	11700	10	1	26914790	4444	-163.47	3.39	12	0.25	-101.00	4877.00	27850	20230801	-40.72	15150	20230710	8.98	23150	-28.68	20240108	15580	5.97	20240416	27850	-40.72	20230801	15150	8.98	20230710	3.02	N	108860	500	134 억		2199683	N	N	600	N	00	N
40	20240424	100810	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16530	280	2	1.72	784556380	47493	27.85	16480	16620	16450	21100	11380	16250	16519.41	8.17	0	15583	16943	16596	16413	16066	15883	16505	15975	135	4850	500	11700	10	1	26914790	4449	-163.66	3.39	12	0.18	-101.00	4877.00	27850	20230801	-40.65	15150	20230710	9.11	23150	-28.60	20240108	15580	6.10	20240416	27850	-40.65	20230801	15150	9.11	20230710	3.02	N	108860	500	134 억		2199683	N	N	600	N	00	N
41	20240424	090812	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16500	250	2	1.54	180135290	10908	6.40	16480	16620	16450	21100	11380	16250	16514.05	8.17	0	4378	16943	16596	16413	16066	15883	16505	15975	135	4850	500	11700	10	1	26914790	4441	-163.37	3.38	12	0.04	-101.00	4877.00	27850	20230801	-40.75	15150	20230710	8.91	23150	-28.73	20240108	15580	5.91	20240416	27850	-40.75	20230801	15150	8.91	20230710	3.02	N	108860	500	134 억		2199683	N	N	600	N	00	N
42	20240423	160748	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16250	-70	5	-0.43	2792768930	169766	73.93	16320	16760	16230	21200	11430	16320	16451.81	8.24	0	-25640	16746	16532	16196	15982	15646	16640	16090	135	4880	500	11750	10	1	26914790	4374	-160.89	3.33	12	0.63	-101.00	4877.00	27850	20230801	-41.65	15150	20230710	7.26	23150	-29.81	20240108	15580	4.30	20240416	27850	-41.65	20230801	15150	7.26	20230710	3.02	N	108860	500	134 억		2218005	N	N	600	N	00	N
43	20240423	150809	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16290	-30	5	-0.18	2663129550	161789	70.45	16320	16760	16230	21200	11430	16320	16460.54	8.24	0	-25375	16746	16532	16196	15982	15646	16640	16090	135	4880	500	11750	10	1	26914790	4384	-161.29	3.34	12	0.60	-101.00	4877.00	27850	20230801	-41.51	15150	20230710	7.52	23150	-29.63	20240108	15580	4.56	20240416	27850	-41.51	20230801	15150	7.52	20230710	3.02	N	108860	500	134 억		2218005	N	N	174	N	00	N
44	20240423	140808	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16330	10	2	0.06	2308029290	139974	60.95	16320	16760	16320	21200	11430	16320	16489.02	8.24	0	-19814	16746	16532	16196	15982	15646	16640	16090	135	4880	500	11750	10	1	26914790	4395	-161.68	3.35	12	0.52	-101.00	4877.00	27850	20230801	-41.36	15150	20230710	7.79	23150	-29.46	20240108	15580	4.81	20240416	27850	-41.36	20230801	15150	7.79	20230710	3.02	N	108860	500	134 억		2218005	N	N	174	N	00	N
45	20240423	130806	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16360	40	2	0.25	2111787750	127974	55.73	16320	16760	16320	21200	11430	16320	16501.74	8.24	0	-14906	16746	16532	16196	15982	15646	16640	16090	135	4880	500	11750	10	1	26914790	4403	-161.98	3.35	12	0.48	-101.00	4877.00	27850	20230801	-41.26	15150	20230710	7.99	23150	-29.33	20240108	15580	5.01	20240416	27850	-41.26	20230801	15150	7.99	20230710	3.02	N	108860	500	134 억		2218005	N	N	174	N	00	N
46	20240423	120807	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16370	50	2	0.31	1902772120	115212	50.17	16320	16760	16320	21200	11430	16320	16515.45	8.24	0	-11385	16746	16532	16196	15982	15646	16640	16090	135	4880	500	11750	10	1	26914790	4406	-162.08	3.36	12	0.43	-101.00	4877.00	27850	20230801	-41.22	15150	20230710	8.05	23150	-29.29	20240108	15580	5.07	20240416	27850	-41.22	20230801	15150	8.05	20230710	3.02	N	108860	500	134 억		2218005	N	N	174	N	00	N
47	20240423	110808	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16380	60	2	0.37	1691515500	102320	44.56	16320	16760	16320	21200	11430	16320	16531.68	8.24	0	-8869	16746	16532	16196	15982	15646	16640	16090	135	4880	500	11750	10	1	26914790	4409	-162.18	3.36	12	0.38	-101.00	4877.00	27850	20230801	-41.18	15150	20230710	8.12	23150	-29.24	20240108	15580	5.13	20240416	27850	-41.18	20230801	15150	8.12	20230710	3.02	N	108860	500	134 억		2218005	N	N	174	N	00	N
48	20240423	100807	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16500	180	2	1.10	1213416800	73263	31.90	16320	16760	16320	21200	11430	16320	16562.58	8.24	0	4877	16746	16532	16196	15982	15646	16640	16090	135	4880	500	11750	10	1	26914790	4441	-163.37	3.38	12	0.27	-101.00	4877.00	27850	20230801	-40.75	15150	20230710	8.91	23150	-28.73	20240108	15580	5.91	20240416	27850	-40.75	20230801	15150	8.91	20230710	3.02	N	108860	500	134 억		2218005	N	N	174	N	00	N
49	20240423	090807	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16560	240	2	1.47	328888730	19939	8.68	16320	16580	16320	21200	11430	16320	16495.01	8.24	0	7138	16746	16532	16196	15982	15646	16640	16090	135	4880	500	11750	10	1	26914790	4457	-163.96	3.40	12	0.07	-101.00	4877.00	27850	20230801	-40.54	15150	20230710	9.31	23150	-28.47	20240108	15580	6.29	20240416	27850	-40.54	20230801	15150	9.31	20230710	3.02	N	108860	500	134 억		2218005	N	N	174	N	00	N
50	20240422	160804	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16320	470	2	2.97	3694234970	227976	79.50	15860	16410	15860	20600	11100	15850	16204.98	8.12	0	40997	16570	16210	15900	15540	15230	16055	15385	135	4750	500	11410	10	1	26914790	4392	-161.58	3.35	12	0.85	-101.00	4877.00	27850	20230801	-41.40	15150	20230710	7.72	23150	-29.50	20240108	15580	4.75	20240416	27850	-41.40	20230801	15150	7.72	20230710	2.99	N	108860	500	134 억		2184932	N	N	174	N	00	N
51	20240422	150804	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16310	460	2	2.90	3410219310	210560	73.43	15860	16410	15860	20600	11100	15850	16196.68	8.12	0	44570	16570	16210	15900	15540	15230	16055	15385	135	4750	500	11410	10	1	26914790	4390	-161.49	3.34	12	0.78	-101.00	4877.00	27850	20230801	-41.44	15150	20230710	7.66	23150	-29.55	20240108	15580	4.69	20240416	27850	-41.44	20230801	15150	7.66	20230710	2.99	N	108860	500	134 억		2184932	N	N	318	N	00	N
52	20240422	140804	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16190	340	2	2.15	2922255470	180485	62.94	15860	16410	15860	20600	11100	15850	16191.97	8.12	0	32695	16570	16210	15900	15540	15230	16055	15385	135	4750	500	11410	10	1	26914790	4358	-160.30	3.32	12	0.67	-101.00	4877.00	27850	20230801	-41.87	15150	20230710	6.86	23150	-30.06	20240108	15580	3.92	20240416	27850	-41.87	20230801	15150	6.86	20230710	2.99	N	108860	500	134 억		2184932	N	N	318	N	00	N
53	20240422	130802	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16240	390	2	2.46	2666868250	164746	57.45	15860	16410	15860	20600	11100	15850	16188.67	8.12	0	27431	16570	16210	15900	15540	15230	16055	15385	135	4750	500	11410	10	1	26914790	4371	-160.79	3.33	12	0.61	-101.00	4877.00	27850	20230801	-41.69	15150	20230710	7.19	23150	-29.85	20240108	15580	4.24	20240416	27850	-41.69	20230801	15150	7.19	20230710	2.99	N	108860	500	134 억		2184932	N	N	318	N	00	N
54	20240422	120801	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16140	290	2	1.83	2431292860	150206	52.38	15860	16410	15860	20600	11100	15850	16187.38	8.12	0	20373	16570	16210	15900	15540	15230	16055	15385	135	4750	500	11410	10	1	26914790	4344	-159.80	3.31	12	0.56	-101.00	4877.00	27850	20230801	-42.05	15150	20230710	6.53	23150	-30.28	20240108	15580	3.59	20240416	27850	-42.05	20230801	15150	6.53	20230710	2.99	N	108860	500	134 억		2184932	N	N	318	N	00	N
55	20240422	110802	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16130	280	2	1.77	2132428890	131686	45.92	15860	16410	15860	20600	11100	15850	16194.44	8.12	0	14062	16570	16210	15900	15540	15230	16055	15385	135	4750	500	11410	10	1	26914790	4341	-159.70	3.31	12	0.49	-101.00	4877.00	27850	20230801	-42.08	15150	20230710	6.47	23150	-30.32	20240108	15580	3.53	20240416	27850	-42.08	20230801	15150	6.47	20230710	2.99	N	108860	500	134 억		2184932	N	N	318	N	00	N
56	20240422	100802	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16210	360	2	2.27	1814179660	111988	39.05	15860	16410	15860	20600	11100	15850	16201.16	8.12	0	9295	16570	16210	15900	15540	15230	16055	15385	135	4750	500	11410	10	1	26914790	4363	-160.50	3.32	12	0.42	-101.00	4877.00	27850	20230801	-41.80	15150	20230710	7.00	23150	-29.98	20240108	15580	4.04	20240416	27850	-41.80	20230801	15150	7.00	20230710	2.99	N	108860	500	134 억		2184932	N	N	318	N	00	N
57	20240422	090803	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16070	220	2	1.39	226159520	14144	4.93	15860	16070	15860	20600	11100	15850	15994.30	8.12	0	4647	16570	16210	15900	15540	15230	16055	15385	135	4750	500	11410	10	1	26914790	4325	-159.11	3.30	12	0.05	-101.00	4877.00	27850	20230801	-42.30	15150	20230710	6.07	23150	-30.58	20240108	15580	3.15	20240416	27850	-42.30	20230801	15150	6.07	20230710	2.99	N	108860	500	134 억		2184932	N	N	318	N	00	N
58	20240419	160727	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	15850	-460	5	-2.82	4512878020	284916	195.96	16250	16260	15590	21200	11420	16310	15839.19	8.17	0	-5564	16610	16460	16350	16200	16090	16535	16275	135	4890	500	11740	10	1	26914790	4266	-156.93	3.25	12	1.06	-101.00	4877.00	27850	20230801	-43.09	15150	20230710	4.62	23150	-31.53	20240108	15580	1.73	20240416	27850	-43.09	20230801	15150	4.62	20230710	3.03	N	108860	500	134 억		2200205	N	N	318	N	00	N
59	20240419	150734	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	15800	-510	5	-3.13	4309069140	272041	187.11	16250	16260	15590	21200	11420	16310	15839.65	8.17	0	-6906	16610	16460	16350	16200	16090	16535	16275	135	4890	500	11740	10	1	26914790	4253	-156.44	3.24	12	1.01	-101.00	4877.00	27850	20230801	-43.27	15150	20230710	4.29	23150	-31.75	20240108	15580	1.41	20240416	27850	-43.27	20230801	15150	4.29	20230710	3.03	N	108860	500	134 억		2200205	N	N	278	N	00	N
60	20240419	140728	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	15880	-430	5	-2.64	3977391780	251080	172.69	16250	16260	15590	21200	11420	16310	15841.00	8.17	0	-6309	16610	16460	16350	16200	16090	16535	16275	135	4890	500	11740	10	1	26914790	4274	-157.23	3.26	12	0.93	-101.00	4877.00	27850	20230801	-42.98	15150	20230710	4.82	23150	-31.40	20240108	15580	1.93	20240416	27850	-42.98	20230801	15150	4.82	20230710	3.03	N	108860	500	134 억		2200205	N	N	278	N	00	N
61	20240419	130728	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	15860	-450	5	-2.76	3732097960	235630	162.07	16250	16260	15590	21200	11420	16310	15838.66	8.17	0	-6131	16610	16460	16350	16200	16090	16535	16275	135	4890	500	11740	10	1	26914790	4269	-157.03	3.25	12	0.88	-101.00	4877.00	27850	20230801	-43.05	15150	20230710	4.69	23150	-31.49	20240108	15580	1.80	20240416	27850	-43.05	20230801	15150	4.69	20230710	3.03	N	108860	500	134 억		2200205	N	N	278	N	00	N
62	20240419	120725	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	15700	-610	5	-3.74	3061966500	192996	132.74	16250	16260	15590	21200	11420	16310	15865.27	8.17	0	-16935	16610	16460	16350	16200	16090	16535	16275	135	4890	500	11740	10	1	26914790	4226	-155.45	3.22	12	0.72	-101.00	4877.00	27850	20230801	-43.63	15150	20230710	3.63	23150	-32.18	20240108	15580	0.77	20240416	27850	-43.63	20230801	15150	3.63	20230710	3.03	N	108860	500	134 억		2200205	N	N	278	N	00	N
63	20240419	110733	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	15740	-570	5	-3.49	1798294340	112311	77.25	16250	16260	15740	21200	11420	16310	16011.54	8.17	0	-31775	16610	16460	16350	16200	16090	16535	16275	135	4890	500	11740	10	1	26914790	4236	-155.84	3.23	12	0.42	-101.00	4877.00	27850	20230801	-43.48	15150	20230710	3.89	23150	-32.01	20240108	15580	1.03	20240416	27850	-43.48	20230801	15150	3.89	20230710	3.03	N	108860	500	134 억		2200205	N	N	278	N	00	N
64	20240419	100731	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16220	-90	5	-0.55	687012100	42541	29.26	16250	16260	16090	21200	11420	16310	16149.14	8.17	0	-14191	16610	16460	16350	16200	16090	16535	16275	135	4890	500	11740	10	1	26914790	4366	-160.59	3.33	12	0.16	-101.00	4877.00	27850	20230801	-41.76	15150	20230710	7.06	23150	-29.94	20240108	15580	4.11	20240416	27850	-41.76	20230801	15150	7.06	20230710	3.03	N	108860	500	134 억		2200205	N	N	278	N	00	N
65	20240419	090725	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16130	-180	5	-1.10	162412540	10038	6.90	16250	16250	16120	21200	11420	16310	16178.82	8.17	0	-7101	16610	16460	16350	16200	16090	16535	16275	135	4890	500	11740	10	1	26914790	4341	-159.70	3.31	12	0.04	-101.00	4877.00	27850	20230801	-42.08	15150	20230710	6.47	23150	-30.32	20240108	15580	3.53	20240416	27850	-42.08	20230801	15150	6.47	20230710	3.03	N	108860	500	134 억		2200205	N	N	278	N	00	N
66	20240418	160725	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16310	100	2	0.62	2347527210	143790	46.11	16300	16500	16240	21050	11350	16210	16326.16	8.27	0	-24362	17383	16796	16193	15606	15003	17090	15900	135	4840	500	11670	10	1	26914790	4390	-161.49	3.34	12	0.53	-101.00	4877.00	27850	20230801	-41.44	15150	20230710	7.66	23150	-29.55	20240108	15580	4.69	20240416	27850	-41.44	20230801	15150	7.66	20230710	3.09	N	108860	500	134 억		2224868	N	N	278	N	00	N
67	20240418	150724	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16310	100	2	0.62	2192907000	134313	43.07	16300	16500	16240	21050	11350	16210	16326.87	8.27	0	-24165	17383	16796	16193	15606	15003	17090	15900	135	4840	500	11670	10	1	26914790	4390	-161.49	3.34	12	0.50	-101.00	4877.00	27850	20230801	-41.44	15150	20230710	7.66	23150	-29.55	20240108	15580	4.69	20240416	27850	-41.44	20230801	15150	7.66	20230710	3.09	N	108860	500	134 억		2224868	N	N	17	N	00	N
68	20240418	140730	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16260	50	2	0.31	1976193270	120996	38.80	16300	16500	16240	21050	11350	16210	16332.75	8.27	0	-21314	17383	16796	16193	15606	15003	17090	15900	135	4840	500	11670	10	1	26914790	4376	-160.99	3.33	12	0.45	-101.00	4877.00	27850	20230801	-41.62	15150	20230710	7.33	23150	-29.76	20240108	15580	4.36	20240416	27850	-41.62	20230801	15150	7.33	20230710	3.09	N	108860	500	134 억		2224868	N	N	17	N	00	N
69	20240418	130724	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16290	80	2	0.49	1758015570	107587	34.50	16300	16500	16240	21050	11350	16210	16340.45	8.27	0	-16092	17383	16796	16193	15606	15003	17090	15900	135	4840	500	11670	10	1	26914790	4384	-161.29	3.34	12	0.40	-101.00	4877.00	27850	20230801	-41.51	15150	20230710	7.52	23150	-29.63	20240108	15580	4.56	20240416	27850	-41.51	20230801	15150	7.52	20230710	3.09	N	108860	500	134 억		2224868	N	N	17	N	00	N
70	20240418	120723	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16290	80	2	0.49	1568346010	95954	30.77	16300	16500	16240	21050	11350	16210	16344.82	8.27	0	-13740	17383	16796	16193	15606	15003	17090	15900	135	4840	500	11670	10	1	26914790	4384	-161.29	3.34	12	0.36	-101.00	4877.00	27850	20230801	-41.51	15150	20230710	7.52	23150	-29.63	20240108	15580	4.56	20240416	27850	-41.51	20230801	15150	7.52	20230710	3.09	N	108860	500	134 억		2224868	N	N	17	N	00	N
71	20240418	110725	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16320	110	2	0.68	1200107860	73338	23.52	16300	16500	16240	21050	11350	16210	16364.14	8.27	0	-6802	17383	16796	16193	15606	15003	17090	15900	135	4840	500	11670	10	1	26914790	4392	-161.58	3.35	12	0.27	-101.00	4877.00	27850	20230801	-41.40	15150	20230710	7.72	23150	-29.50	20240108	15580	4.75	20240416	27850	-41.40	20230801	15150	7.72	20230710	3.09	N	108860	500	134 억		2224868	N	N	17	N	00	N
72	20240418	100725	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16300	90	2	0.56	892684090	54508	17.48	16300	16500	16240	21050	11350	16210	16377.23	8.27	0	-3797	17383	16796	16193	15606	15003	17090	15900	135	4840	500	11670	10	1	26914790	4387	-161.39	3.34	12	0.20	-101.00	4877.00	27850	20230801	-41.47	15150	20230710	7.59	23150	-29.59	20240108	15580	4.62	20240416	27850	-41.47	20230801	15150	7.59	20230710	3.09	N	108860	500	134 억		2224868	N	N	17	N	00	N
73	20240418	090724	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16400	190	2	1.17	135368680	8294	2.66	16300	16400	16240	21050	11350	16210	16321.75	8.27	0	728	17383	16796	16193	15606	15003	17090	15900	135	4840	500	11670	10	1	26914790	4414	-162.38	3.36	12	0.03	-101.00	4877.00	27850	20230801	-41.11	15150	20230710	8.25	23150	-29.16	20240108	15580	5.26	20240416	27850	-41.11	20230801	15150	8.25	20230710	3.09	N	108860	500	134 억		2224868	N	N	17	N	00	N
74	20240417	160718	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16210	610	2	3.91	5044146210	308970	83.90	15600	16780	15590	20250	10920	15600	16326.13	7.98	0	85654	16440	16020	15800	15380	15160	15910	15270	135	4650	500	11230	10	1	26914790	4363	-160.50	3.32	12	1.15	-101.00	4877.00	27850	20230801	-41.80	15150	20230710	7.00	23150	-29.98	20240108	15580	4.04	20240416	27850	-41.80	20230801	15150	7.00	20230710	3.10	N	108860	500	134 억		2147778	N	N	17	N	00	N
75	20240417	150731	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16270	670	2	4.29	4738576570	290162	78.79	15600	16780	15590	20250	10920	15600	16330.87	7.98	0	76504	16440	16020	15800	15380	15160	15910	15270	135	4650	500	11230	10	1	26914790	4379	-161.09	3.34	12	1.08	-101.00	4877.00	27850	20230801	-41.58	15150	20230710	7.39	23150	-29.72	20240108	15580	4.43	20240416	27850	-41.58	20230801	15150	7.39	20230710	3.10	N	108860	500	134 억		2147778	N	N	54	N	00	N
76	20240417	140724	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16370	770	2	4.94	4256657610	260573	70.75	15600	16780	15590	20250	10920	15600	16335.84	7.98	0	66139	16440	16020	15800	15380	15160	15910	15270	135	4650	500	11230	10	1	26914790	4406	-162.08	3.36	12	0.97	-101.00	4877.00	27850	20230801	-41.22	15150	20230710	8.05	23150	-29.29	20240108	15580	5.07	20240416	27850	-41.22	20230801	15150	8.05	20230710	3.10	N	108860	500	134 억		2147778	N	N	54	N	00	N
77	20240417	130727	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16310	710	2	4.55	4032571390	246866	67.03	15600	16780	15590	20250	10920	15600	16335.15	7.98	0	61324	16440	16020	15800	15380	15160	15910	15270	135	4650	500	11230	10	1	26914790	4390	-161.49	3.34	12	0.92	-101.00	4877.00	27850	20230801	-41.44	15150	20230710	7.66	23150	-29.55	20240108	15580	4.69	20240416	27850	-41.44	20230801	15150	7.66	20230710	3.10	N	108860	500	134 억		2147778	N	N	54	N	00	N
78	20240417	120728	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16380	780	2	5.00	3816048170	233639	63.44	15600	16780	15590	20250	10920	15600	16333.19	7.98	0	61169	16440	16020	15800	15380	15160	15910	15270	135	4650	500	11230	10	1	26914790	4409	-162.18	3.36	12	0.87	-101.00	4877.00	27850	20230801	-41.18	15150	20230710	8.12	23150	-29.24	20240108	15580	5.13	20240416	27850	-41.18	20230801	15150	8.12	20230710	3.10	N	108860	500	134 억		2147778	N	N	54	N	00	N
79	20240417	110730	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16450	850	2	5.45	3407619550	208843	56.71	15600	16780	15590	20250	10920	15600	16316.76	7.98	0	57292	16440	16020	15800	15380	15160	15910	15270	135	4650	500	11230	10	1	26914790	4427	-162.87	3.37	12	0.78	-101.00	4877.00	27850	20230801	-40.93	15150	20230710	8.58	23150	-28.94	20240108	15580	5.58	20240416	27850	-40.93	20230801	15150	8.58	20230710	3.10	N	108860	500	134 억		2147778	N	N	54	N	00	N
80	20240417	100723	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16530	930	2	5.96	2696982510	165518	44.94	15600	16780	15590	20250	10920	15600	16294.32	7.98	0	44662	16440	16020	15800	15380	15160	15910	15270	135	4650	500	11230	10	1	26914790	4449	-163.66	3.39	12	0.61	-101.00	4877.00	27850	20230801	-40.65	15150	20230710	9.11	23150	-28.60	20240108	15580	6.10	20240416	27850	-40.65	20230801	15150	9.11	20230710	3.10	N	108860	500	134 억		2147778	N	N	54	N	00	N
81	20240417	090721	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	15830	230	2	1.47	204957700	13013	3.53	15600	15880	15590	20250	10920	15600	15750.57	7.98	0	4601	16440	16020	15800	15380	15160	15910	15270	135	4650	500	11230	10	1	26914790	4261	-156.73	3.25	12	0.05	-101.00	4877.00	27850	20230801	-43.16	15150	20230710	4.49	23150	-31.62	20240108	15580	1.60	20240416	27850	-43.16	20230801	15150	4.49	20230710	3.10	N	108860	500	134 억		2147778	N	N	54	N	00	N
82	20240416	160725	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	15600	-850	5	-5.17	5791355300	365849	155.05	16160	16220	15580	21350	11520	16450	15831.33	8.00	0	-468	16883	16666	16533	16316	16183	16600	16250	135	4900	500	11840	10	1	26914790	4199	-154.46	3.20	12	1.36	-101.00	4877.00	27850	20230801	-43.99	15150	20230710	2.97	23150	-32.61	20240108	15580	0.13	20240416	27850	-43.99	20230801	15150	2.97	20230710	3.07	N	108860	500	134 억		2153559	N	N	54	N	00	N
83	20240416	150723	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	15710	-740	5	-4.50	5342214390	337093	142.87	16160	16220	15580	21350	11520	16450	15847.88	8.00	0	-3648	16883	16666	16533	16316	16183	16600	16250	135	4900	500	11840	10	1	26914790	4228	-155.54	3.22	12	1.25	-101.00	4877.00	27850	20230801	-43.59	15150	20230710	3.70	23150	-32.14	20240108	15580	0.83	20240416	27850	-43.59	20230801	15150	3.70	20230710	3.07	N	108860	500	134 억		2153559	N	N	576	N	00	N
84	20240416	140723	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	15730	-720	5	-4.38	4362628350	274591	116.38	16160	16220	15720	21350	11520	16450	15887.71	8.00	0	-421	16883	16666	16533	16316	16183	16600	16250	135	4900	500	11840	10	1	26914790	4234	-155.74	3.23	12	1.02	-101.00	4877.00	27850	20230801	-43.52	15150	20230710	3.83	23150	-32.05	20240108	15720	0.06	20240416	27850	-43.52	20230801	15150	3.83	20230710	3.07	N	108860	500	134 억		2153559	N	N	576	N	00	N
85	20240416	130723	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	15760	-690	5	-4.19	3790052280	238222	100.96	16160	16220	15740	21350	11520	16450	15909.72	8.00	0	-2771	16883	16666	16533	16316	16183	16600	16250	135	4900	500	11840	10	1	26914790	4242	-156.04	3.23	12	0.89	-101.00	4877.00	27850	20230801	-43.41	15150	20230710	4.03	23150	-31.92	20240108	15740	0.13	20240416	27850	-43.41	20230801	15150	4.03	20230710	3.07	N	108860	500	134 억		2153559	N	N	576	N	00	N
86	20240416	120725	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	15840	-610	5	-3.71	3482714780	218764	92.72	16160	16220	15740	21350	11520	16450	15919.94	8.00	0	-1967	16883	16666	16533	16316	16183	16600	16250	135	4900	500	11840	10	1	26914790	4263	-156.83	3.25	12	0.81	-101.00	4877.00	27850	20230801	-43.12	15150	20230710	4.55	23150	-31.58	20240108	15740	0.64	20240416	27850	-43.12	20230801	15150	4.55	20230710	3.07	N	108860	500	134 억		2153559	N	N	576	N	00	N
87	20240416	110722	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	15870	-580	5	-3.53	2567466120	160774	68.14	16160	16220	15860	21350	11520	16450	15969.38	8.00	0	-8559	16883	16666	16533	16316	16183	16600	16250	135	4900	500	11840	10	1	26914790	4271	-157.13	3.25	12	0.60	-101.00	4877.00	27850	20230801	-43.02	15150	20230710	4.75	23150	-31.45	20240108	15860	0.06	20240416	27850	-43.02	20230801	15150	4.75	20230710	3.07	N	108860	500	134 억		2153559	N	N	576	N	00	N
88	20240416	100715	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	15990	-460	5	-2.80	1625701920	101597	43.06	16160	16220	15880	21350	11520	16450	16001.43	8.00	0	736	16883	16666	16533	16316	16183	16600	16250	135	4900	500	11840	10	1	26914790	4304	-158.32	3.28	12	0.38	-101.00	4877.00	27850	20230801	-42.59	15150	20230710	5.54	23150	-30.93	20240108	15880	0.69	20240416	27850	-42.59	20230801	15150	5.54	20230710	3.07	N	108860	500	134 억		2153559	N	N	576	N	00	N
89	20240416	090715	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16070	-380	5	-2.31	209429870	12988	5.50	16160	16220	16060	21350	11520	16450	16124.60	8.00	0	305	16883	16666	16533	16316	16183	16600	16250	135	4900	500	11840	10	1	26914790	4325	-159.11	3.30	12	0.05	-101.00	4877.00	27850	20230801	-42.30	15150	20230710	6.07	23150	-30.58	20240108	16060	0.06	20240416	27850	-42.30	20230801	15150	6.07	20230710	3.07	N	108860	500	134 억		2153559	N	N	576	N	00	N
90	20240415	160713	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16450	-560	5	-3.29	3813464070	231512	81.30	16750	16750	16400	22100	11910	17010	16471.78	8.05	0	-10045	17630	17320	16970	16660	16310	17475	16815	135	5090	500	12240	10	1	26914790	4427	-162.87	3.37	12	0.86	-101.00	4877.00	27850	20230801	-40.93	15150	20230710	8.58	23150	-28.94	20240108	16400	0.30	20240415	27850	-40.93	20230801	15150	8.58	20230710	3.03	N	108860	500	134 억		2166805	N	N	408	N	00	N
91	20240415	150717	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16490	-520	5	-3.06	3522546060	213815	75.08	16750	16750	16400	22100	11910	17010	16474.46	8.05	0	-11433	17630	17320	16970	16660	16310	17475	16815	135	5090	500	12240	10	1	26914790	4438	-163.27	3.38	12	0.79	-101.00	4877.00	27850	20230801	-40.79	15150	20230710	8.84	23150	-28.77	20240108	16400	0.55	20240415	27850	-40.79	20230801	15150	8.84	20230710	3.03	N	108860	500	134 억		2166805	N	N	136	N	00	N
92	20240415	140711	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16480	-530	5	-3.12	3014499490	182960	64.25	16750	16750	16400	22100	11910	17010	16475.96	8.05	0	-8232	17630	17320	16970	16660	16310	17475	16815	135	5090	500	12240	10	1	26914790	4436	-163.17	3.38	12	0.68	-101.00	4877.00	27850	20230801	-40.83	15150	20230710	8.78	23150	-28.81	20240108	16400	0.49	20240415	27850	-40.83	20230801	15150	8.78	20230710	3.03	N	108860	500	134 억		2166805	N	N	136	N	00	N
93	20240415	130704	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16490	-520	5	-3.06	2759297440	167457	58.81	16750	16750	16400	22100	11910	17010	16477.30	8.05	0	-7545	17630	17320	16970	16660	16310	17475	16815	135	5090	500	12240	10	1	26914790	4438	-163.27	3.38	12	0.62	-101.00	4877.00	27850	20230801	-40.79	15150	20230710	8.84	23150	-28.77	20240108	16400	0.55	20240415	27850	-40.79	20230801	15150	8.84	20230710	3.03	N	108860	500	134 억		2166805	N	N	136	N	00	N
94	20240415	120715	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16460	-550	5	-3.23	2611918160	158512	55.66	16750	16750	16400	22100	11910	17010	16477.37	8.05	0	-7973	17630	17320	16970	16660	16310	17475	16815	135	5090	500	12240	10	1	26914790	4430	-162.97	3.38	12	0.59	-101.00	4877.00	27850	20230801	-40.90	15150	20230710	8.65	23150	-28.90	20240108	16400	0.37	20240415	27850	-40.90	20230801	15150	8.65	20230710	3.03	N	108860	500	134 억		2166805	N	N	136	N	00	N
95	20240415	110716	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16460	-550	5	-3.23	2227745100	135158	47.46	16750	16750	16400	22100	11910	17010	16482.10	8.05	0	-4369	17630	17320	16970	16660	16310	17475	16815	135	5090	500	12240	10	1	26914790	4430	-162.97	3.38	12	0.50	-101.00	4877.00	27850	20230801	-40.90	15150	20230710	8.65	23150	-28.90	20240108	16400	0.37	20240415	27850	-40.90	20230801	15150	8.65	20230710	3.03	N	108860	500	134 억		2166805	N	N	136	N	00	N
96	20240415	100710	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16520	-490	5	-2.88	1834736930	111301	39.09	16750	16750	16400	22100	11910	17010	16483.95	8.05	0	-1740	17630	17320	16970	16660	16310	17475	16815	135	5090	500	12240	10	1	26914790	4446	-163.56	3.39	12	0.41	-101.00	4877.00	27850	20230801	-40.68	15150	20230710	9.04	23150	-28.64	20240108	16400	0.73	20240415	27850	-40.68	20230801	15150	9.04	20230710	3.03	N	108860	500	134 억		2166805	N	N	136	N	00	N
97	20240415	090716	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16530	-480	5	-2.82	511983130	30925	10.86	16750	16750	16460	22100	11910	17010	16554.03	8.05	0	5237	17630	17320	16970	16660	16310	17475	16815	135	5090	500	12240	10	1	26914790	4449	-163.66	3.39	12	0.11	-101.00	4877.00	27850	20230801	-40.65	15150	20230710	9.11	23150	-28.60	20240108	16460	0.43	20240415	27850	-40.65	20230801	15150	9.11	20230710	3.03	N	108860	500	134 억		2166805	N	N	136	N	00	N
98	20240412	160711	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17010	300	2	1.80	4748545670	281951	122.69	16730	17280	16620	21700	11700	16710	16841.57	8.02	0	3156	17103	16906	16733	16536	16363	16820	16450	135	4990	500	12030	10	1	26914790	4578	-168.42	3.49	12	1.05	-101.00	4877.00	27850	20230801	-38.92	15150	20230710	12.28	23150	-26.52	20240108	16560	2.72	20240411	27850	-38.92	20230801	15150	12.28	20230710	3.07	N	108860	500	134 억		2158237	N	N	136	N	00	N
99	20240412	150713	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17040	330	2	1.97	4569237590	271412	118.10	16730	17280	16620	21700	11700	16710	16835.06	8.02	0	3025	17103	16906	16733	16536	16363	16820	16450	135	4990	500	12030	10	1	26914790	4586	-168.71	3.49	12	1.01	-101.00	4877.00	27850	20230801	-38.82	15150	20230710	12.48	23150	-26.39	20240108	16560	2.90	20240411	27850	-38.82	20230801	15150	12.48	20230710	3.07	N	108860	500	134 억		2158237	N	N	70	N	00	N
100	20240412	140710	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16930	220	2	1.32	3228490570	192806	83.90	16730	16950	16620	21700	11700	16710	16744.76	8.02	0	-1222	17103	16906	16733	16536	16363	16820	16450	135	4990	500	12030	10	1	26914790	4557	-167.62	3.47	12	0.72	-101.00	4877.00	27850	20230801	-39.21	15150	20230710	11.75	23150	-26.87	20240108	16560	2.23	20240411	27850	-39.21	20230801	15150	11.75	20230710	3.07	N	108860	500	134 억		2158237	N	N	70	N	00	N
101	20240412	130703	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16630	-80	5	-0.48	2815553410	168151	73.17	16730	16950	16620	21700	11700	16710	16744.20	8.02	0	-5647	17103	16906	16733	16536	16363	16820	16450	135	4990	500	12030	10	1	26914790	4476	-164.65	3.41	12	0.62	-101.00	4877.00	27850	20230801	-40.29	15150	20230710	9.77	23150	-28.16	20240108	16560	0.42	20240411	27850	-40.29	20230801	15150	9.77	20230710	3.07	N	108860	500	134 억		2158237	N	N	70	N	00	N
102	20240412	120709	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16680	-30	5	-0.18	2309544610	137772	59.95	16730	16950	16650	21700	11700	16710	16763.53	8.02	0	5651	17103	16906	16733	16536	16363	16820	16450	135	4990	500	12030	10	1	26914790	4489	-165.15	3.42	12	0.51	-101.00	4877.00	27850	20230801	-40.11	15150	20230710	10.10	23150	-27.95	20240108	16560	0.72	20240411	27850	-40.11	20230801	15150	10.10	20230710	3.07	N	108860	500	134 억		2158237	N	N	70	N	00	N
103	20240412	110707	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16830	120	2	0.72	1903605790	113546	49.41	16730	16950	16650	21700	11700	16710	16765.06	8.02	0	16943	17103	16906	16733	16536	16363	16820	16450	135	4990	500	12030	10	1	26914790	4530	-166.63	3.45	12	0.42	-101.00	4877.00	27850	20230801	-39.57	15150	20230710	11.09	23150	-27.30	20240108	16560	1.63	20240411	27850	-39.57	20230801	15150	11.09	20230710	3.07	N	108860	500	134 억		2158237	N	N	70	N	00	N
104	20240412	100707	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16810	100	2	0.60	1588812240	94871	41.28	16730	16950	16650	21700	11700	16710	16747.08	8.02	0	15747	17103	16906	16733	16536	16363	16820	16450	135	4990	500	12030	10	1	26914790	4524	-166.44	3.45	12	0.35	-101.00	4877.00	27850	20230801	-39.64	15150	20230710	10.96	23150	-27.39	20240108	16560	1.51	20240411	27850	-39.64	20230801	15150	10.96	20230710	3.07	N	108860	500	134 억		2158237	N	N	70	N	00	N
105	20240412	090707	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16710	0	3	0.00	249797340	14924	6.49	16730	16830	16650	21700	11700	16710	16737.96	8.02	0	-7820	17103	16906	16733	16536	16363	16820	16450	135	4990	500	12030	10	1	26914790	4497	-165.45	3.43	12	0.06	-101.00	4877.00	27850	20230801	-40.00	15150	20230710	10.30	23150	-27.82	20240108	16560	0.91	20240411	27850	-40.00	20230801	15150	10.30	20230710	3.07	N	108860	500	134 억		2158237	N	N	70	N	00	N
106	20240411	160702	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16710	-340	5	-1.99	3786189130	226154	132.07	16910	16930	16560	22150	11940	17050	16741.70	7.96	0	5658	17383	17216	17083	16916	16783	17300	17000	135	5100	500	12270	10	1	26914790	4497	-165.45	3.43	12	0.84	-101.00	4877.00	28312	20230405	-40.98	15150	20230710	10.30	23150	-27.82	20240108	16560	0.91	20240411	27850	-40.00	20230801	15150	10.30	20230710	3.10	N	108860	500	134 억		2142973	N	N	54	N	00	N
107	20240411	150709	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16650	-400	5	-2.35	3542689940	211559	123.55	16910	16930	16560	22150	11940	17050	16745.50	7.96	0	8692	17383	17216	17083	16916	16783	17300	17000	135	5100	500	12270	10	1	26914790	4481	-164.85	3.41	12	0.79	-101.00	4877.00	28312	20230405	-41.19	15150	20230710	9.90	23150	-28.08	20240108	16560	0.54	20240411	27850	-40.22	20230801	15150	9.90	20230710	3.10	N	108860	500	134 억		2142973	N	N	94	N	00	N
108	20240411	140706	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16680	-370	5	-2.17	2641074730	157418	91.93	16910	16930	16560	22150	11940	17050	16777.30	7.96	0	-3359	17383	17216	17083	16916	16783	17300	17000	135	5100	500	12270	10	1	26914790	4489	-165.15	3.42	12	0.58	-101.00	4877.00	28312	20230405	-41.09	15150	20230710	10.10	23150	-27.95	20240108	16560	0.72	20240411	27850	-40.11	20230801	15150	10.10	20230710	3.10	N	108860	500	134 억		2142973	N	N	94	N	00	N
109	20240411	130658	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16730	-320	5	-1.88	2149633690	128003	74.75	16910	16930	16560	22150	11940	17050	16793.43	7.96	0	-7600	17383	17216	17083	16916	16783	17300	17000	135	5100	500	12270	10	1	26914790	4503	-165.64	3.43	12	0.48	-101.00	4877.00	28312	20230405	-40.91	15150	20230710	10.43	23150	-27.73	20240108	16560	1.03	20240411	27850	-39.93	20230801	15150	10.43	20230710	3.10	N	108860	500	134 억		2142973	N	N	94	N	00	N
110	20240411	120707	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16840	-210	5	-1.23	1761834410	104860	61.24	16910	16930	16560	22150	11940	17050	16801.56	7.96	0	-5160	17383	17216	17083	16916	16783	17300	17000	135	5100	500	12270	10	1	26914790	4532	-166.73	3.45	12	0.39	-101.00	4877.00	28312	20230405	-40.52	15150	20230710	11.16	23150	-27.26	20240108	16560	1.69	20240411	27850	-39.53	20230801	15150	11.16	20230710	3.10	N	108860	500	134 억		2142973	N	N	94	N	00	N
111	20240411	110700	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16880	-170	5	-1.00	1513922750	90151	52.65	16910	16930	16560	22150	11940	17050	16792.92	7.96	0	-4591	17383	17216	17083	16916	16783	17300	17000	135	5100	500	12270	10	1	26914790	4543	-167.13	3.46	12	0.33	-101.00	4877.00	28312	20230405	-40.38	15150	20230710	11.42	23150	-27.08	20240108	16560	1.93	20240411	27850	-39.39	20230801	15150	11.42	20230710	3.10	N	108860	500	134 억		2142973	N	N	94	N	00	N
112	20240411	100707	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16840	-210	5	-1.23	1240092480	73922	43.17	16910	16930	16560	22150	11940	17050	16775.34	7.96	0	-4998	17383	17216	17083	16916	16783	17300	17000	135	5100	500	12270	10	1	26914790	4532	-166.73	3.45	12	0.27	-101.00	4877.00	28312	20230405	-40.52	15150	20230710	11.16	23150	-27.26	20240108	16560	1.69	20240411	27850	-39.53	20230801	15150	11.16	20230710	3.10	N	108860	500	134 억		2142973	N	N	94	N	00	N
113	20240411	090704	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16810	-240	5	-1.41	383989600	22782	13.30	16910	16930	16790	22150	11940	17050	16854.16	7.96	0	-7471	17383	17216	17083	16916	16783	17300	17000	135	5100	500	12270	10	1	26914790	4524	-166.44	3.45	12	0.08	-101.00	4877.00	28312	20230405	-40.63	15150	20230710	10.96	23150	-27.39	20240108	16790	0.12	20240411	27850	-39.64	20230801	15150	10.96	20230710	3.10	N	108860	500	134 억		2142973	N	N	94	N	00	N
114	20240409	160652	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17050	50	2	0.29	2896135950	169957	70.33	17000	17250	16950	22100	11900	17000	17040.39	7.95	0	-259	17506	17252	17106	16852	16706	17180	16780	135	5100	500	12240	10	1	26914790	4589	-168.81	3.50	12	0.63	-101.00	4877.00	31162	20230404	-45.29	15150	20230710	12.54	23150	-26.35	20240108	16830	1.31	20240201	27850	-38.78	20230801	15150	12.54	20230710	3.05	N	108860	500	134 억		2140669	N	N	94	N	00	N
115	20240409	150658	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17010	10	2	0.06	2662743530	156247	64.66	17000	17250	16950	22100	11900	17000	17041.89	7.95	0	-1987	17506	17252	17106	16852	16706	17180	16780	135	5100	500	12240	10	1	26914790	4578	-168.42	3.49	12	0.58	-101.00	4877.00	31162	20230404	-45.41	15150	20230710	12.28	23150	-26.52	20240108	16830	1.07	20240201	27850	-38.92	20230801	15150	12.28	20230710	3.05	N	108860	500	134 억		2140669	N	N	3183	N	00	N
116	20240409	140702	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17020	20	2	0.12	2234200000	131006	54.21	17000	17250	16950	22100	11900	17000	17054.19	7.95	0	-806	17506	17252	17106	16852	16706	17180	16780	135	5100	500	12240	10	1	26914790	4581	-168.51	3.49	12	0.49	-101.00	4877.00	31162	20230404	-45.38	15150	20230710	12.34	23150	-26.48	20240108	16830	1.13	20240201	27850	-38.89	20230801	15150	12.34	20230710	3.05	N	108860	500	134 억		2140669	N	N	3183	N	00	N
117	20240409	130655	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17010	10	2	0.06	2008700380	117754	48.73	17000	17250	16950	22100	11900	17000	17058.46	7.95	0	-1240	17506	17252	17106	16852	16706	17180	16780	135	5100	500	12240	10	1	26914790	4578	-168.42	3.49	12	0.44	-101.00	4877.00	31162	20230404	-45.41	15150	20230710	12.28	23150	-26.52	20240108	16830	1.07	20240201	27850	-38.92	20230801	15150	12.28	20230710	3.05	N	108860	500	134 억		2140669	N	N	3183	N	00	N
118	20240409	120657	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17000	0	3	0.00	1815614380	106396	44.03	17000	17250	16950	22100	11900	17000	17064.70	7.95	0	240	17506	17252	17106	16852	16706	17180	16780	135	5100	500	12240	10	1	26914790	4576	-168.32	3.49	12	0.40	-101.00	4877.00	31162	20230404	-45.45	15150	20230710	12.21	23150	-26.57	20240108	16830	1.01	20240201	27850	-38.96	20230801	15150	12.21	20230710	3.05	N	108860	500	134 억		2140669	N	N	3183	N	00	N
119	20240409	110657	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16980	-20	5	-0.12	1523779010	89206	36.92	17000	17250	16950	22100	11900	17000	17081.60	7.95	0	3249	17506	17252	17106	16852	16706	17180	16780	135	5100	500	12240	10	1	26914790	4570	-168.12	3.48	12	0.33	-101.00	4877.00	31162	20230404	-45.51	15150	20230710	12.08	23150	-26.65	20240108	16830	0.89	20240201	27850	-39.03	20230801	15150	12.08	20230710	3.05	N	108860	500	134 억		2140669	N	N	3183	N	00	N
120	20240409	100652	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17070	70	2	0.41	1014589000	59248	24.52	17000	17250	17000	22100	11900	17000	17124.50	7.95	0	18334	17506	17252	17106	16852	16706	17180	16780	135	5100	500	12240	10	1	26914790	4594	-169.01	3.50	12	0.22	-101.00	4877.00	31162	20230404	-45.22	15150	20230710	12.67	23150	-26.26	20240108	16830	1.43	20240201	27850	-38.71	20230801	15150	12.67	20230710	3.05	N	108860	500	134 억		2140669	N	N	3183	N	00	N
121	20240409	090704	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17090	90	2	0.53	105155380	6173	2.55	17000	17090	17000	22100	11900	17000	17034.89	7.95	0	2183	17506	17252	17106	16852	16706	17180	16780	135	5100	500	12240	10	1	26914790	4600	-169.21	3.50	12	0.02	-101.00	4877.00	31162	20230404	-45.16	15150	20230710	12.81	23150	-26.18	20240108	16830	1.54	20240201	27850	-38.64	20230801	15150	12.81	20230710	3.05	N	108860	500	134 억		2140669	N	N	3183	N	00	N
122	20240408	160650	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17000	-240	5	-1.39	4071117450	239068	79.53	17250	17360	16960	22400	12070	17240	17029.22	7.86	0	3685	17820	17530	17330	17040	16840	17430	16940	135	5160	500	12410	10	1	26914790	4576	-168.32	3.49	12	0.89	-101.00	4877.00	31162	20230404	-45.45	15150	20230710	12.21	23150	-26.57	20240108	16830	1.01	20240201	27850	-38.96	20230801	15150	12.21	20230710	3.10	N	108860	500	134 억		2116066	N	N	3183	N	00	N
123	20240408	150656	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17050	-190	5	-1.10	3833319920	225087	74.88	17250	17360	16960	22400	12070	17240	17030.39	7.86	0	4046	17820	17530	17330	17040	16840	17430	16940	135	5160	500	12410	10	1	26914790	4589	-168.81	3.50	12	0.84	-101.00	4877.00	31162	20230404	-45.29	15150	20230710	12.54	23150	-26.35	20240108	16830	1.31	20240201	27850	-38.78	20230801	15150	12.54	20230710	3.10	N	108860	500	134 억		2116066	N	N	3743	N	00	N
124	20240408	140657	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17030	-210	5	-1.22	3439921740	201973	67.19	17250	17360	16960	22400	12070	17240	17031.59	7.86	0	2153	17820	17530	17330	17040	16840	17430	16940	135	5160	500	12410	10	1	26914790	4584	-168.61	3.49	12	0.75	-101.00	4877.00	31162	20230404	-45.35	15150	20230710	12.41	23150	-26.44	20240108	16830	1.19	20240201	27850	-38.85	20230801	15150	12.41	20230710	3.10	N	108860	500	134 억		2116066	N	N	3743	N	00	N
125	20240408	130653	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17020	-220	5	-1.28	3076610530	180619	60.08	17250	17360	16960	22400	12070	17240	17033.70	7.86	0	-5941	17820	17530	17330	17040	16840	17430	16940	135	5160	500	12410	10	1	26914790	4581	-168.51	3.49	12	0.67	-101.00	4877.00	31162	20230404	-45.38	15150	20230710	12.34	23150	-26.48	20240108	16830	1.13	20240201	27850	-38.89	20230801	15150	12.34	20230710	3.10	N	108860	500	134 억		2116066	N	N	3743	N	00	N
126	20240408	120657	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16980	-260	5	-1.51	2868045580	168340	56.00	17250	17360	16960	22400	12070	17240	17037.22	7.86	0	-8921	17820	17530	17330	17040	16840	17430	16940	135	5160	500	12410	10	1	26914790	4570	-168.12	3.48	12	0.63	-101.00	4877.00	31162	20230404	-45.51	15150	20230710	12.08	23150	-26.65	20240108	16830	0.89	20240201	27850	-39.03	20230801	15150	12.08	20230710	3.10	N	108860	500	134 억		2116066	N	N	3743	N	00	N
127	20240408	110658	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	16990	-250	5	-1.45	2327576950	136501	45.41	17250	17360	16970	22400	12070	17240	17051.72	7.86	0	-10017	17820	17530	17330	17040	16840	17430	16940	135	5160	500	12410	10	1	26914790	4573	-168.22	3.48	12	0.51	-101.00	4877.00	31162	20230404	-45.48	15150	20230710	12.15	23150	-26.61	20240108	16830	0.95	20240201	27850	-38.99	20230801	15150	12.15	20230710	3.10	N	108860	500	134 억		2116066	N	N	3743	N	00	N
128	20240408	100650	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17020	-220	5	-1.28	1791084730	104963	34.92	17250	17360	16970	22400	12070	17240	17063.96	7.86	0	-4004	17820	17530	17330	17040	16840	17430	16940	135	5160	500	12410	10	1	26914790	4581	-168.51	3.49	12	0.39	-101.00	4877.00	31162	20230404	-45.38	15150	20230710	12.34	23150	-26.48	20240108	16830	1.13	20240201	27850	-38.89	20230801	15150	12.34	20230710	3.10	N	108860	500	134 억		2116066	N	N	3743	N	00	N
129	20240408	090658	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17110	-130	5	-0.75	382209680	22222	7.39	17250	17360	17040	22400	12070	17240	17199.60	7.86	0	-2526	17820	17530	17330	17040	16840	17430	16940	135	5160	500	12410	10	1	26914790	4605	-169.41	3.51	12	0.08	-101.00	4877.00	31162	20230404	-45.09	15150	20230710	12.94	23150	-26.09	20240108	16830	1.66	20240201	27850	-38.56	20230801	15150	12.94	20230710	3.10	N	108860	500	134 억		2116066	N	N	3743	N	00	N
130	20240405	160657	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17240	-490	5	-2.76	5190835440	299446	100.67	17610	17620	17130	23000	12420	17730	17334.89	7.92	0	-22572	18416	18072	17846	17502	17276	18245	17675	135	5270	500	12760	10	1	26914790	4640	-170.69	3.53	12	1.11	-101.00	4877.00	31162	20230404	-44.68	15150	20230710	13.80	23150	-25.53	20240108	16830	2.44	20240201	29300	-41.16	20230405	15150	13.80	20230710	3.11	N	108860	500	134 억		2131851	N	N	3743	N	00	N
131	20240405	150652	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17220	-510	5	-2.88	4970431580	286659	96.37	17610	17620	17130	23000	12420	17730	17339.18	7.92	0	-23420	18416	18072	17846	17502	17276	18245	17675	135	5270	500	12760	10	1	26914790	4635	-170.50	3.53	12	1.07	-101.00	4877.00	31162	20230404	-44.74	15150	20230710	13.66	23150	-25.62	20240108	16830	2.32	20240201	29300	-41.23	20230405	15150	13.66	20230710	3.11	N	108860	500	134 억		2131851	N	N	341	N	00	N
132	20240405	140652	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17170	-560	5	-3.16	4507004900	259720	87.31	17610	17620	17130	23000	12420	17730	17353.32	7.92	0	-21916	18416	18072	17846	17502	17276	18245	17675	135	5270	500	12760	10	1	26914790	4621	-170.00	3.52	12	0.96	-101.00	4877.00	31162	20230404	-44.90	15150	20230710	13.33	23150	-25.83	20240108	16830	2.02	20240201	29300	-41.40	20230405	15150	13.33	20230710	3.11	N	108860	500	134 억		2131851	N	N	341	N	00	N
133	20240405	130650	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17180	-550	5	-3.10	4218396990	242910	81.66	17610	17620	17130	23000	12420	17730	17366.09	7.92	0	-21430	18416	18072	17846	17502	17276	18245	17675	135	5270	500	12760	10	1	26914790	4624	-170.10	3.52	12	0.90	-101.00	4877.00	31162	20230404	-44.87	15150	20230710	13.40	23150	-25.79	20240108	16830	2.08	20240201	29300	-41.37	20230405	15150	13.40	20230710	3.11	N	108860	500	134 억		2131851	N	N	341	N	00	N
134	20240405	120651	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17190	-540	5	-3.05	3828147230	220158	74.01	17610	17620	17130	23000	12420	17730	17388.18	7.92	0	-21416	18416	18072	17846	17502	17276	18245	17675	135	5270	500	12760	10	1	26914790	4627	-170.20	3.52	12	0.82	-101.00	4877.00	31162	20230404	-44.84	15150	20230710	13.47	23150	-25.75	20240108	16830	2.14	20240201	29300	-41.33	20230405	15150	13.47	20230710	3.11	N	108860	500	134 억		2131851	N	N	341	N	00	N
135	20240405	110655	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17210	-520	5	-2.93	3075196600	176315	59.27	17610	17620	17200	23000	12420	17730	17441.49	7.92	0	-20866	18416	18072	17846	17502	17276	18245	17675	135	5270	500	12760	10	1	26914790	4632	-170.40	3.53	12	0.66	-101.00	4877.00	31162	20230404	-44.77	15150	20230710	13.60	23150	-25.66	20240108	16830	2.26	20240201	29300	-41.26	20230405	15150	13.60	20230710	3.11	N	108860	500	134 억		2131851	N	N	341	N	00	N
136	20240405	100559	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17520	-210	5	-1.18	1408128350	80353	27.01	17610	17620	17500	23000	12420	17730	17524.28	7.92	0	5865	18416	18072	17846	17502	17276	18245	17675	135	5270	500	12760	10	1	26914790	4715	-173.47	3.59	12	0.30	-101.00	4877.00	31162	20230404	-43.78	15150	20230710	15.64	23150	-24.32	20240108	16830	4.10	20240201	29300	-40.20	20230405	15150	15.64	20230710	3.11	N	108860	500	134 억		2131851	N	N	341	N	00	N
137	20240405	090643	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17570	-160	5	-0.90	277063030	15793	5.31	17610	17620	17500	23000	12420	17730	17543.40	7.92	0	5817	18416	18072	17846	17502	17276	18245	17675	135	5270	500	12760	10	1	26914790	4729	-173.96	3.60	12	0.06	-101.00	4877.00	31162	20230404	-43.62	15150	20230710	15.97	23150	-24.10	20240108	16830	4.40	20240201	29300	-40.03	20230405	15150	15.97	20230710	3.11	N	108860	500	134 억		2131851	N	N	341	N	00	N
138	20240404	160643	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17730	30	2	0.17	5243221210	293886	87.55	17720	18190	17620	23000	12390	17700	17841.13	8.01	0	-33758	18426	18062	17806	17442	17186	17935	17315	135	5300	500	12740	10	1	26914790	4772	-175.54	3.64	12	1.09	-101.00	4877.00	32322	20230330	-45.15	15150	20230710	17.03	23150	-23.41	20240108	16830	5.35	20240201	32250	-45.02	20230404	15150	17.03	20230710	3.09	N	108860	500	134 억		2155389	N	N	341	N	00	N
139	20240404	150640	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17640	-60	5	-0.34	5010376080	280741	83.64	17720	18190	17620	23000	12390	17700	17846.97	8.01	0	-36785	18426	18062	17806	17442	17186	17935	17315	135	5300	500	12740	10	1	26914790	4748	-174.65	3.62	12	1.04	-101.00	4877.00	32322	20230330	-45.42	15150	20230710	16.44	23150	-23.80	20240108	16830	4.81	20240201	32250	-45.30	20230404	15150	16.44	20230710	3.09	N	108860	500	134 억		2155389	N	N	2760	N	00	N
140	20240404	140643	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17720	20	2	0.11	4228979470	236536	70.47	17720	18190	17660	23000	12390	17700	17878.80	8.01	0	-33287	18426	18062	17806	17442	17186	17935	17315	135	5300	500	12740	10	1	26914790	4769	-175.45	3.63	12	0.88	-101.00	4877.00	32322	20230330	-45.18	15150	20230710	16.96	23150	-23.46	20240108	16830	5.29	20240201	32250	-45.05	20230404	15150	16.96	20230710	3.09	N	108860	500	134 억		2155389	N	N	2760	N	00	N
141	20240404	130636	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17750	50	2	0.28	3977209940	222357	66.24	17720	18190	17660	23000	12390	17700	17886.60	8.01	0	-33751	18426	18062	17806	17442	17186	17935	17315	135	5300	500	12740	10	1	26914790	4777	-175.74	3.64	12	0.83	-101.00	4877.00	32322	20230330	-45.08	15150	20230710	17.16	23150	-23.33	20240108	16830	5.47	20240201	32250	-44.96	20230404	15150	17.16	20230710	3.09	N	108860	500	134 억		2155389	N	N	2760	N	00	N
142	20240404	120640	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17720	20	2	0.11	3375503410	188387	56.12	17720	18190	17720	23000	12390	17700	17917.92	8.01	0	-25786	18426	18062	17806	17442	17186	17935	17315	135	5300	500	12740	10	1	26914790	4769	-175.45	3.63	12	0.70	-101.00	4877.00	32322	20230330	-45.18	15150	20230710	16.96	23150	-23.46	20240108	16830	5.29	20240201	32250	-45.05	20230404	15150	16.96	20230710	3.09	N	108860	500	134 억		2155389	N	N	2760	N	00	N
143	20240404	110642	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17770	70	2	0.40	2898306650	161501	48.11	17720	18190	17720	23000	12390	17700	17946.06	8.01	0	-23351	18426	18062	17806	17442	17186	17935	17315	135	5300	500	12740	10	1	26914790	4783	-175.94	3.64	12	0.60	-101.00	4877.00	32322	20230330	-45.02	15150	20230710	17.29	23150	-23.24	20240108	16830	5.59	20240201	32250	-44.90	20230404	15150	17.29	20230710	3.09	N	108860	500	134 억		2155389	N	N	2760	N	00	N
144	20240404	100642	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17970	270	2	1.53	2265458780	126070	37.56	17720	18190	17720	23000	12390	17700	17969.85	8.01	0	-16252	18426	18062	17806	17442	17186	17935	17315	135	5300	500	12740	10	1	26914790	4837	-177.92	3.68	12	0.47	-101.00	4877.00	32322	20230330	-44.40	15150	20230710	18.61	23150	-22.38	20240108	16830	6.77	20240201	32250	-44.28	20230404	15150	18.61	20230710	3.09	N	108860	500	134 억		2155389	N	N	2760	N	00	N
145	20240404	090641	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17820	120	2	0.68	139429010	7841	2.34	17720	17860	17720	23000	12390	17700	17782.04	8.01	0	1104	18426	18062	17806	17442	17186	17935	17315	135	5300	500	12740	10	1	26914790	4796	-176.44	3.65	12	0.03	-101.00	4877.00	32322	20230330	-44.87	15150	20230710	17.62	23150	-23.02	20240108	16830	5.88	20240201	32250	-44.74	20230404	15150	17.62	20230710	3.09	N	108860	500	134 억		2155389	N	N	2760	N	00	N
146	20240403	160641	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17700	-550	5	-3.01	5910350710	333976	106.68	18000	18170	17550	23700	12780	18250	17696.90	7.84	0	18875	19176	18712	18456	17992	17736	18585	17865	135	5450	500	13140	10	1	26914790	4764	-175.25	3.63	12	1.24	-101.00	4877.00	33143	20230329	-46.60	15150	20230710	16.83	23150	-23.54	20240108	16830	5.17	20240201	32250	-45.12	20230404	15150	16.83	20230710	3.09	N	108860	500	134 억		2109123	N	N	2760	N	00	N
147	20240403	150639	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17760	-490	5	-2.68	5391786620	304708	97.33	18000	18170	17550	23700	12780	18250	17694.90	7.84	0	18663	19176	18712	18456	17992	17736	18585	17865	135	5450	500	13140	10	1	26914790	4780	-175.84	3.64	12	1.13	-101.00	4877.00	33143	20230329	-46.41	15150	20230710	17.23	23150	-23.28	20240108	16830	5.53	20240201	32250	-44.93	20230404	15150	17.23	20230710	3.09	N	108860	500	134 억		2109123	N	N	811	N	00	N
148	20240403	140635	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17800	-450	5	-2.47	4891433220	276555	88.34	18000	18170	17550	23700	12780	18250	17686.99	7.84	0	24445	19176	18712	18456	17992	17736	18585	17865	135	5450	500	13140	10	1	26914790	4791	-176.24	3.65	12	1.03	-101.00	4877.00	33143	20230329	-46.29	15150	20230710	17.49	23150	-23.11	20240108	16830	5.76	20240201	32250	-44.81	20230404	15150	17.49	20230710	3.09	N	108860	500	134 억		2109123	N	N	811	N	00	N
149	20240403	130634	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17800	-450	5	-2.47	4500323730	254608	81.33	18000	18170	17550	23700	12780	18250	17675.47	7.84	0	20453	19176	18712	18456	17992	17736	18585	17865	135	5450	500	13140	10	1	26914790	4791	-176.24	3.65	12	0.95	-101.00	4877.00	33143	20230329	-46.29	15150	20230710	17.49	23150	-23.11	20240108	16830	5.76	20240201	32250	-44.81	20230404	15150	17.49	20230710	3.09	N	108860	500	134 억		2109123	N	N	811	N	00	N
150	20240403	120633	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17670	-580	5	-3.18	4187414390	236947	75.69	18000	18170	17550	23700	12780	18250	17672.33	7.84	0	16135	19176	18712	18456	17992	17736	18585	17865	135	5450	500	13140	10	1	26914790	4756	-174.95	3.62	12	0.88	-101.00	4877.00	33143	20230329	-46.69	15150	20230710	16.63	23150	-23.67	20240108	16830	4.99	20240201	32250	-45.21	20230404	15150	16.63	20230710	3.09	N	108860	500	134 억		2109123	N	N	811	N	00	N
151	20240403	110636	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17670	-580	5	-3.18	3854287760	218095	69.67	18000	18170	17550	23700	12780	18250	17672.48	7.84	0	16705	19176	18712	18456	17992	17736	18585	17865	135	5450	500	13140	10	1	26914790	4756	-174.95	3.62	12	0.81	-101.00	4877.00	33143	20230329	-46.69	15150	20230710	16.63	23150	-23.67	20240108	16830	4.99	20240201	32250	-45.21	20230404	15150	16.63	20230710	3.09	N	108860	500	134 억		2109123	N	N	811	N	00	N
152	20240403	100636	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17720	-530	5	-2.90	3244793280	183648	58.66	18000	18170	17550	23700	12780	18250	17668.50	7.84	0	15562	19176	18712	18456	17992	17736	18585	17865	135	5450	500	13140	10	1	26914790	4769	-175.45	3.63	12	0.68	-101.00	4877.00	33143	20230329	-46.53	15150	20230710	16.96	23150	-23.46	20240108	16830	5.29	20240201	32250	-45.05	20230404	15150	16.96	20230710	3.09	N	108860	500	134 억		2109123	N	N	811	N	00	N
153	20240403	090637	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	17820	-430	5	-2.36	387096990	21599	6.90	18000	18170	17810	23700	12780	18250	17921.76	7.84	0	-2959	19176	18712	18456	17992	17736	18585	17865	135	5450	500	13140	10	1	26914790	4796	-176.44	3.65	12	0.08	-101.00	4877.00	33143	20230329	-46.23	15150	20230710	17.62	23150	-23.02	20240108	16830	5.88	20240201	32250	-44.74	20230404	15150	17.62	20230710	3.09	N	108860	500	134 억		2109123	N	N	811	N	00	N
154	20240402	160625	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18250	-540	5	-2.87	5745934860	310616	106.74	18910	18920	18200	24400	13160	18790	18499.03	7.84	0	-11973	19216	19002	18786	18572	18356	19110	18680	135	5610	500	13520	10	1	26914790	4912	-180.69	3.74	12	1.15	-101.00	4877.00	34737	20230328	-47.46	15150	20230710	20.46	23150	-21.17	20240108	16830	8.44	20240201	32250	-43.41	20230404	15150	20.46	20230710	3.15	N	108860	500	134 억		2109982	N	N	811	N	00	N
155	20240402	150633	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18260	-530	5	-2.82	5053677770	272648	93.70	18910	18920	18210	24400	13160	18790	18535.54	7.84	0	-11515	19216	19002	18786	18572	18356	19110	18680	135	5610	500	13520	10	1	26914790	4915	-180.79	3.74	12	1.01	-101.00	4877.00	34737	20230328	-47.43	15150	20230710	20.53	23150	-21.12	20240108	16830	8.50	20240201	32250	-43.38	20230404	15150	20.53	20230710	3.15	N	108860	500	134 억		2109982	N	N	577	N	00	N
156	20240402	140635	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18460	-330	5	-1.76	3709717960	199266	68.48	18910	18920	18430	24400	13160	18790	18616.91	7.84	0	-14169	19216	19002	18786	18572	18356	19110	18680	135	5610	500	13520	10	1	26914790	4968	-182.77	3.79	12	0.74	-101.00	4877.00	34737	20230328	-46.86	15150	20230710	21.85	23150	-20.26	20240108	16830	9.69	20240201	32250	-42.76	20230404	15150	21.85	20230710	3.15	N	108860	500	134 억		2109982	N	N	577	N	00	N
157	20240402	130625	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18550	-240	5	-1.28	3049688900	163563	56.21	18910	18920	18500	24400	13160	18790	18645.35	7.84	0	-11628	19216	19002	18786	18572	18356	19110	18680	135	5610	500	13520	10	1	26914790	4993	-183.66	3.80	12	0.61	-101.00	4877.00	34737	20230328	-46.60	15150	20230710	22.44	23150	-19.87	20240108	16830	10.22	20240201	32250	-42.48	20230404	15150	22.44	20230710	3.15	N	108860	500	134 억		2109982	N	N	577	N	00	N
158	20240402	120622	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18520	-270	5	-1.44	2728056430	146203	50.24	18910	18920	18510	24400	13160	18790	18659.37	7.84	0	-11244	19216	19002	18786	18572	18356	19110	18680	135	5610	500	13520	10	1	26914790	4985	-183.37	3.80	12	0.54	-101.00	4877.00	34737	20230328	-46.69	15150	20230710	22.24	23150	-20.00	20240108	16830	10.04	20240201	32250	-42.57	20230404	15150	22.24	20230710	3.15	N	108860	500	134 억		2109982	N	N	577	N	00	N
159	20240402	110627	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18620	-170	5	-0.90	2183310760	116860	40.16	18910	18920	18570	24400	13160	18790	18683.13	7.84	0	-11058	19216	19002	18786	18572	18356	19110	18680	135	5610	500	13520	10	1	26914790	5012	-184.36	3.82	12	0.43	-101.00	4877.00	34737	20230328	-46.40	15150	20230710	22.90	23150	-19.57	20240108	16830	10.64	20240201	32250	-42.26	20230404	15150	22.90	20230710	3.15	N	108860	500	134 억		2109982	N	N	577	N	00	N
160	20240402	100628	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18620	-170	5	-0.90	1676200660	89656	30.81	18910	18920	18570	24400	13160	18790	18695.91	7.84	0	-6878	19216	19002	18786	18572	18356	19110	18680	135	5610	500	13520	10	1	26914790	5012	-184.36	3.82	12	0.33	-101.00	4877.00	34737	20230328	-46.40	15150	20230710	22.90	23150	-19.57	20240108	16830	10.64	20240201	32250	-42.26	20230404	15150	22.90	20230710	3.15	N	108860	500	134 억		2109982	N	N	577	N	00	N
161	20240402	090628	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18790	0	3	0.00	310674700	16473	5.66	18910	18920	18730	24400	13160	18790	18859.63	7.84	0	-6882	19216	19002	18786	18572	18356	19110	18680	135	5610	500	13520	10	1	26914790	5057	-186.04	3.85	12	0.06	-101.00	4877.00	34737	20230328	-45.91	15150	20230710	24.03	23150	-18.83	20240108	16830	11.65	20240201	32250	-41.74	20230404	15150	24.03	20230710	3.15	N	108860	500	134 억		2109982	N	N	577	N	00	N
162	20240401	160625	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18790	280	2	1.51	5440296690	289099	118.40	18650	19000	18570	24050	12960	18510	18818.13	7.84	0	8536	18816	18662	18576	18422	18336	18620	18380	135	5540	500	13320	10	1	26914790	5057	-186.04	3.85	12	1.07	-101.00	4877.00	35655	20230327	-47.30	15150	20230710	24.03	23150	-18.83	20240108	16830	11.65	20240201	32250	-41.74	20230404	15150	24.03	20230710	3.18	N	108860	500	134 억		2109011	N	N	577	N	00	N
163	20240401	150627	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18800	290	2	1.57	5218549130	277287	113.56	18650	19000	18570	24050	12960	18510	18820.03	7.84	0	8413	18816	18662	18576	18422	18336	18620	18380	135	5540	500	13320	10	1	26914790	5060	-186.14	3.85	12	1.03	-101.00	4877.00	35655	20230327	-47.27	15150	20230710	24.09	23150	-18.79	20240108	16830	11.71	20240201	32250	-41.71	20230404	15150	24.09	20230710	3.18	N	108860	500	134 억		2109011	N	N	245	N	00	N
164	20240401	140622	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18760	250	2	1.35	4936845450	262280	107.41	18650	19000	18570	24050	12960	18510	18822.81	7.84	0	7883	18816	18662	18576	18422	18336	18620	18380	135	5540	500	13320	10	1	26914790	5049	-185.74	3.85	12	0.97	-101.00	4877.00	35655	20230327	-47.38	15150	20230710	23.83	23150	-18.96	20240108	16830	11.47	20240201	32250	-41.83	20230404	15150	23.83	20230710	3.18	N	108860	500	134 억		2109011	N	N	245	N	00	N
165	20240401	130620	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18810	300	2	1.62	4643958750	246687	101.03	18650	19000	18570	24050	12960	18510	18825.31	7.84	0	9294	18816	18662	18576	18422	18336	18620	18380	135	5540	500	13320	10	1	26914790	5063	-186.24	3.86	12	0.92	-101.00	4877.00	35655	20230327	-47.24	15150	20230710	24.16	23150	-18.75	20240108	16830	11.76	20240201	32250	-41.67	20230404	15150	24.16	20230710	3.18	N	108860	500	134 억		2109011	N	N	245	N	00	N
166	20240401	120626	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18800	290	2	1.57	4363580910	231768	94.92	18650	19000	18570	24050	12960	18510	18827.37	7.84	0	7158	18816	18662	18576	18422	18336	18620	18380	135	5540	500	13320	10	1	26914790	5060	-186.14	3.85	12	0.86	-101.00	4877.00	35655	20230327	-47.27	15150	20230710	24.09	23150	-18.79	20240108	16830	11.71	20240201	32250	-41.71	20230404	15150	24.09	20230710	3.18	N	108860	500	134 억		2109011	N	N	245	N	00	N
167	20240401	110625	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18820	310	2	1.67	4107496750	218130	89.33	18650	19000	18570	24050	12960	18510	18830.50	7.84	0	7343	18816	18662	18576	18422	18336	18620	18380	135	5540	500	13320	10	1	26914790	5065	-186.34	3.86	12	0.81	-101.00	4877.00	35655	20230327	-47.22	15150	20230710	24.22	23150	-18.70	20240108	16830	11.82	20240201	32250	-41.64	20230404	15150	24.22	20230710	3.18	N	108860	500	134 억		2109011	N	N	245	N	00	N
168	20240401	100622	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18800	290	2	1.57	2911138990	154823	63.41	18650	19000	18570	24050	12960	18510	18803.01	7.84	0	10018	18816	18662	18576	18422	18336	18620	18380	135	5540	500	13320	10	1	26914790	5060	-186.14	3.85	12	0.58	-101.00	4877.00	35655	20230327	-47.27	15150	20230710	24.09	23150	-18.79	20240108	16830	11.71	20240201	32250	-41.71	20230404	15150	24.09	20230710	3.18	N	108860	500	134 억		2109011	N	N	245	N	00	N
169	20240401	090623	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	18640	130	2	0.70	206691600	11080	4.54	18650	18720	18580	24050	12960	18510	18654.48	7.84	0	4428	18816	18662	18576	18422	18336	18620	18380	135	5540	500	13320	10	1	26914790	5017	-184.55	3.82	12	0.04	-101.00	4877.00	35655	20230327	-47.72	15150	20230710	23.04	23150	-19.48	20240108	16830	10.75	20240201	32250	-42.20	20230404	15150	23.04	20230710	3.18	N	108860	500	134 억		2109011	N	N	245	N	00	N