KissMeData/035600/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	160441	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11580	-10	5	-0.09	474813510	41060	64.29	11630	11650	11520	15060	8120	11590	11563.89	10.49	0	-3397	11723	11656	11583	11516	11443	11660	11520	140	3470	500	8800	10	1	27904434	3231	4.17	0.65	12	0.15	2775.00	17706.00	14270	20231207	-18.85	10080	20231020	14.88	13660	-15.23	20240220	10820	7.02	20240416	14270	-18.85	20231207	10080	14.88	20231020	3.41	N	035600	500	139 억		2926938	N	N	516	N	00	N
3	20240430	150441	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11580	-10	5	-0.09	441097560	38147	59.73	11630	11650	11520	15060	8120	11590	11563.10	10.49	0	-4229	11723	11656	11583	11516	11443	11660	11520	140	3470	500	8800	10	1	27904434	3231	4.17	0.65	12	0.14	2775.00	17706.00	14270	20231207	-18.85	10080	20231020	14.88	13660	-15.23	20240220	10820	7.02	20240416	14270	-18.85	20231207	10080	14.88	20231020	3.41	N	035600	500	139 억		2926938	N	N	88	N	00	N
4	20240430	140441	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11540	-50	5	-0.43	379458590	32807	51.36	11630	11650	11520	15060	8120	11590	11566.39	10.49	0	-5300	11723	11656	11583	11516	11443	11660	11520	140	3470	500	8800	10	1	27904434	3220	4.16	0.65	12	0.12	2775.00	17706.00	14270	20231207	-19.13	10080	20231020	14.48	13660	-15.52	20240220	10820	6.65	20240416	14270	-19.13	20231207	10080	14.48	20231020	3.41	N	035600	500	139 억		2926938	N	N	88	N	00	N
5	20240430	130440	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11590	0	3	0.00	235980370	20383	31.91	11630	11650	11530	15060	8120	11590	11577.31	10.49	0	-7211	11723	11656	11583	11516	11443	11660	11520	140	3470	500	8800	10	1	27904434	3234	4.18	0.65	12	0.07	2775.00	17706.00	14270	20231207	-18.78	10080	20231020	14.98	13660	-15.15	20240220	10820	7.12	20240416	14270	-18.78	20231207	10080	14.98	20231020	3.41	N	035600	500	139 억		2926938	N	N	88	N	00	N
6	20240430	120440	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11560	-30	5	-0.26	195090660	16846	26.38	11630	11650	11530	15060	8120	11590	11580.83	10.49	0	-6891	11723	11656	11583	11516	11443	11660	11520	140	3470	500	8800	10	1	27904434	3226	4.17	0.65	12	0.06	2775.00	17706.00	14270	20231207	-18.99	10080	20231020	14.68	13660	-15.37	20240220	10820	6.84	20240416	14270	-18.99	20231207	10080	14.68	20231020	3.41	N	035600	500	139 억		2926938	N	N	88	N	00	N
7	20240430	110439	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11560	-30	5	-0.26	144912920	12504	19.58	11630	11650	11530	15060	8120	11590	11589.33	10.49	0	-4584	11723	11656	11583	11516	11443	11660	11520	140	3470	500	8800	10	1	27904434	3226	4.17	0.65	12	0.04	2775.00	17706.00	14270	20231207	-18.99	10080	20231020	14.68	13660	-15.37	20240220	10820	6.84	20240416	14270	-18.99	20231207	10080	14.68	20231020	3.41	N	035600	500	139 억		2926938	N	N	88	N	00	N
8	20240430	100437	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11540	-50	5	-0.43	104143010	8976	14.05	11630	11650	11530	15060	8120	11590	11602.39	10.49	0	-2475	11723	11656	11583	11516	11443	11660	11520	140	3470	500	8800	10	1	27904434	3220	4.16	0.65	12	0.03	2775.00	17706.00	14270	20231207	-19.13	10080	20231020	14.48	13660	-15.52	20240220	10820	6.65	20240416	14270	-19.13	20231207	10080	14.48	20231020	3.41	N	035600	500	139 억		2926938	N	N	88	N	00	N
9	20240430	090446	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11610	20	2	0.17	11000050	947	1.48	11630	11650	11590	15060	8120	11590	11615.68	10.49	0	-342	11723	11656	11583	11516	11443	11660	11520	140	3470	500	8800	10	1	27904434	3240	4.18	0.66	12	0.00	2775.00	17706.00	14270	20231207	-18.64	10080	20231020	15.18	13660	-15.01	20240220	10820	7.30	20240416	14270	-18.64	20231207	10080	15.18	20231020	3.41	N	035600	500	139 억		2926938	N	N	88	N	00	N
10	20240429	160427	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11590	0	3	0.00	736778690	63632	190.45	11590	11650	11510	15060	8120	11590	11578.73	10.46	0	11457	11750	11670	11590	11510	11430	11630	11470	140	3470	500	8800	10	1	27904434	3234	4.18	0.65	12	0.23	2775.00	17706.00	14270	20231207	-18.78	10080	20231020	14.98	13660	-15.15	20240220	10820	7.12	20240416	14270	-18.78	20231207	10080	14.98	20231020	3.41	N	035600	500	139 억		2917841	N	N	88	N	00	N
11	20240429	150438	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11570	-20	5	-0.17	675732830	58365	174.68	11590	11650	11510	15060	8120	11590	11577.71	10.46	0	12437	11750	11670	11590	11510	11430	11630	11470	140	3470	500	8800	10	1	27904434	3229	4.17	0.65	12	0.21	2775.00	17706.00	14270	20231207	-18.92	10080	20231020	14.78	13660	-15.30	20240220	10820	6.93	20240416	14270	-18.92	20231207	10080	14.78	20231020	3.41	N	035600	500	139 억		2917841	N	N	74	N	00	N
12	20240429	140424	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11570	-20	5	-0.17	633144840	54684	163.67	11590	11650	11510	15060	8120	11590	11578.25	10.46	0	11873	11750	11670	11590	11510	11430	11630	11470	140	3470	500	8800	10	1	27904434	3229	4.17	0.65	12	0.20	2775.00	17706.00	14270	20231207	-18.92	10080	20231020	14.78	13660	-15.30	20240220	10820	6.93	20240416	14270	-18.92	20231207	10080	14.78	20231020	3.41	N	035600	500	139 억		2917841	N	N	74	N	00	N
13	20240429	130438	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11570	-20	5	-0.17	471262930	40666	121.71	11590	11650	11510	15060	8120	11590	11588.62	10.46	0	7684	11750	11670	11590	11510	11430	11630	11470	140	3470	500	8800	10	1	27904434	3229	4.17	0.65	12	0.15	2775.00	17706.00	14270	20231207	-18.92	10080	20231020	14.78	13660	-15.30	20240220	10820	6.93	20240416	14270	-18.92	20231207	10080	14.78	20231020	3.41	N	035600	500	139 억		2917841	N	N	74	N	00	N
14	20240429	120437	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11560	-30	5	-0.26	396459750	34203	102.37	11590	11650	11510	15060	8120	11590	11591.37	10.46	0	4285	11750	11670	11590	11510	11430	11630	11470	140	3470	500	8800	10	1	27904434	3226	4.17	0.65	12	0.12	2775.00	17706.00	14270	20231207	-18.99	10080	20231020	14.68	13660	-15.37	20240220	10820	6.84	20240416	14270	-18.99	20231207	10080	14.68	20231020	3.41	N	035600	500	139 억		2917841	N	N	74	N	00	N
15	20240429	110426	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11580	-10	5	-0.09	287481660	24776	74.15	11590	11650	11510	15060	8120	11590	11603.23	10.46	0	3085	11750	11670	11590	11510	11430	11630	11470	140	3470	500	8800	10	1	27904434	3231	4.17	0.65	12	0.09	2775.00	17706.00	14270	20231207	-18.85	10080	20231020	14.88	13660	-15.23	20240220	10820	7.02	20240416	14270	-18.85	20231207	10080	14.88	20231020	3.41	N	035600	500	139 억		2917841	N	N	74	N	00	N
16	20240429	100438	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11610	20	2	0.17	196080190	16894	50.56	11590	11650	11510	15060	8120	11590	11606.50	10.46	0	3182	11750	11670	11590	11510	11430	11630	11470	140	3470	500	8800	10	1	27904434	3240	4.18	0.66	12	0.06	2775.00	17706.00	14270	20231207	-18.64	10080	20231020	15.18	13660	-15.01	20240220	10820	7.30	20240416	14270	-18.64	20231207	10080	15.18	20231020	3.41	N	035600	500	139 억		2917841	N	N	74	N	00	N
17	20240429	090439	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11550	-40	5	-0.35	27167790	2347	7.02	11590	11620	11510	15060	8120	11590	11575.54	10.46	0	319	11750	11670	11590	11510	11430	11630	11470	140	3470	500	8800	10	1	27904434	3223	4.16	0.65	12	0.01	2775.00	17706.00	14270	20231207	-19.06	10080	20231020	14.58	13660	-15.45	20240220	10820	6.75	20240416	14270	-19.06	20231207	10080	14.58	20231020	3.41	N	035600	500	139 억		2917841	N	N	74	N	00	N
18	20240426	160437	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11590	0	3	0.00	386506440	33393	83.30	11670	11670	11510	15060	8120	11590	11574.47	10.47	0	1194	11750	11670	11580	11500	11410	11710	11540	140	3470	500	8800	10	1	27904434	3234	4.18	0.65	12	0.12	2775.00	17706.00	14270	20231207	-18.78	10080	20231020	14.98	13660	-15.15	20240220	10820	7.12	20240416	14270	-18.78	20231207	10080	14.98	20231020	3.42	N	035600	500	139 억		2921801	N	N	74	N	00	N
19	20240426	150437	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11590	0	3	0.00	368948080	31878	79.52	11670	11670	11510	15060	8120	11590	11573.75	10.47	0	1539	11750	11670	11580	11500	11410	11710	11540	140	3470	500	8800	10	1	27904434	3234	4.18	0.65	12	0.11	2775.00	17706.00	14270	20231207	-18.78	10080	20231020	14.98	13660	-15.15	20240220	10820	7.12	20240416	14270	-18.78	20231207	10080	14.98	20231020	3.42	N	035600	500	139 억		2921801	N	N	0	N	00	N
20	20240426	140435	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11590	0	3	0.00	318589740	27532	68.68	11670	11670	11510	15060	8120	11590	11571.62	10.47	0	1320	11750	11670	11580	11500	11410	11710	11540	140	3470	500	8800	10	1	27904434	3234	4.18	0.65	12	0.10	2775.00	17706.00	14270	20231207	-18.78	10080	20231020	14.98	13660	-15.15	20240220	10820	7.12	20240416	14270	-18.78	20231207	10080	14.98	20231020	3.42	N	035600	500	139 억		2921801	N	N	0	N	00	N
21	20240426	130435	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11590	0	3	0.00	281823390	24359	60.76	11670	11670	11510	15060	8120	11590	11569.58	10.47	0	508	11750	11670	11580	11500	11410	11710	11540	140	3470	500	8800	10	1	27904434	3234	4.18	0.65	12	0.09	2775.00	17706.00	14270	20231207	-18.78	10080	20231020	14.98	13660	-15.15	20240220	10820	7.12	20240416	14270	-18.78	20231207	10080	14.98	20231020	3.42	N	035600	500	139 억		2921801	N	N	0	N	00	N
22	20240426	120435	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11600	10	2	0.09	272854610	23585	58.83	11670	11670	11510	15060	8120	11590	11568.99	10.47	0	319	11750	11670	11580	11500	11410	11710	11540	140	3470	500	8800	10	1	27904434	3237	4.18	0.66	12	0.08	2775.00	17706.00	14270	20231207	-18.71	10080	20231020	15.08	13660	-15.08	20240220	10820	7.21	20240416	14270	-18.71	20231207	10080	15.08	20231020	3.42	N	035600	500	139 억		2921801	N	N	0	N	00	N
23	20240426	110435	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11580	-10	5	-0.09	201346520	17413	43.43	11670	11670	11510	15060	8120	11590	11563.00	10.47	0	1613	11750	11670	11580	11500	11410	11710	11540	140	3470	500	8800	10	1	27904434	3231	4.17	0.65	12	0.06	2775.00	17706.00	14270	20231207	-18.85	10080	20231020	14.88	13660	-15.23	20240220	10820	7.02	20240416	14270	-18.85	20231207	10080	14.88	20231020	3.42	N	035600	500	139 억		2921801	N	N	0	N	00	N
24	20240426	100435	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11540	-50	5	-0.43	147685640	12763	31.84	11670	11670	11510	15060	8120	11590	11571.39	10.47	0	1627	11750	11670	11580	11500	11410	11710	11540	140	3470	500	8800	10	1	27904434	3220	4.16	0.65	12	0.05	2775.00	17706.00	14270	20231207	-19.13	10080	20231020	14.48	13660	-15.52	20240220	10820	6.65	20240416	14270	-19.13	20231207	10080	14.48	20231020	3.42	N	035600	500	139 억		2921801	N	N	0	N	00	N
25	20240426	090437	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11660	70	2	0.60	5440880	467	1.16	11670	11670	11590	15060	8120	11590	11650.71	10.47	0	227	11750	11670	11580	11500	11410	11710	11540	140	3470	500	8800	10	1	27904434	3254	4.20	0.66	12	0.00	2775.00	17706.00	14270	20231207	-18.29	10080	20231020	15.67	13660	-14.64	20240220	10820	7.76	20240416	14270	-18.29	20231207	10080	15.67	20231020	3.42	N	035600	500	139 억		2921801	N	N	0	N	00	N
26	20240425	160431	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11590	-30	5	-0.26	463832150	40034	81.94	11540	11660	11490	15100	8140	11620	11585.96	10.40	0	18214	11773	11696	11623	11546	11473	11660	11510	140	3480	500	8830	10	1	27904434	3234	4.18	0.65	12	0.14	2775.00	17706.00	14270	20231207	-18.78	10080	20231020	14.98	13660	-15.15	20240220	10820	7.12	20240416	14270	-18.78	20231207	10080	14.98	20231020	3.41	N	035600	500	139 억		2902633	N	N	0	N	00	N
27	20240425	150437	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11590	-30	5	-0.26	408959300	35300	72.25	11540	11660	11490	15100	8140	11620	11585.25	10.40	0	15426	11773	11696	11623	11546	11473	11660	11510	140	3480	500	8830	10	1	27904434	3234	4.18	0.65	12	0.13	2775.00	17706.00	14270	20231207	-18.78	10080	20231020	14.98	13660	-15.15	20240220	10820	7.12	20240416	14270	-18.78	20231207	10080	14.98	20231020	3.41	N	035600	500	139 억		2902633	N	N	0	N	00	N
28	20240425	140433	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11610	-10	5	-0.09	320916220	27712	56.72	11540	11660	11490	15100	8140	11620	11580.41	10.40	0	11324	11773	11696	11623	11546	11473	11660	11510	140	3480	500	8830	10	1	27904434	3240	4.18	0.66	12	0.10	2775.00	17706.00	14270	20231207	-18.64	10080	20231020	15.18	13660	-15.01	20240220	10820	7.30	20240416	14270	-18.64	20231207	10080	15.18	20231020	3.41	N	035600	500	139 억		2902633	N	N	0	N	00	N
29	20240425	130435	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11610	-10	5	-0.09	278829220	24085	49.30	11540	11660	11490	15100	8140	11620	11576.88	10.40	0	9232	11773	11696	11623	11546	11473	11660	11510	140	3480	500	8830	10	1	27904434	3240	4.18	0.66	12	0.09	2775.00	17706.00	14270	20231207	-18.64	10080	20231020	15.18	13660	-15.01	20240220	10820	7.30	20240416	14270	-18.64	20231207	10080	15.18	20231020	3.41	N	035600	500	139 억		2902633	N	N	0	N	00	N
30	20240425	120433	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11590	-30	5	-0.26	217410100	18781	38.44	11540	11660	11490	15100	8140	11620	11576.07	10.40	0	5779	11773	11696	11623	11546	11473	11660	11510	140	3480	500	8830	10	1	27904434	3234	4.18	0.65	12	0.07	2775.00	17706.00	14270	20231207	-18.78	10080	20231020	14.98	13660	-15.15	20240220	10820	7.12	20240416	14270	-18.78	20231207	10080	14.98	20231020	3.41	N	035600	500	139 억		2902633	N	N	0	N	00	N
31	20240425	110434	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11590	-30	5	-0.26	137852510	11934	24.43	11540	11660	11490	15100	8140	11620	11551.24	10.40	0	1382	11773	11696	11623	11546	11473	11660	11510	140	3480	500	8830	10	1	27904434	3234	4.18	0.65	12	0.04	2775.00	17706.00	14270	20231207	-18.78	10080	20231020	14.98	13660	-15.15	20240220	10820	7.12	20240416	14270	-18.78	20231207	10080	14.98	20231020	3.41	N	035600	500	139 억		2902633	N	N	0	N	00	N
32	20240425	100433	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11590	-30	5	-0.26	81382090	7052	14.43	11540	11660	11490	15100	8140	11620	11540.29	10.40	0	-585	11773	11696	11623	11546	11473	11660	11510	140	3480	500	8830	10	1	27904434	3234	4.18	0.65	12	0.03	2775.00	17706.00	14270	20231207	-18.78	10080	20231020	14.98	13660	-15.15	20240220	10820	7.12	20240416	14270	-18.78	20231207	10080	14.98	20231020	3.41	N	035600	500	139 억		2902633	N	N	0	N	00	N
33	20240425	090435	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11500	-120	5	-1.03	18166090	1576	3.23	11540	11540	11490	15100	8140	11620	11526.71	10.40	0	-1454	11773	11696	11623	11546	11473	11660	11510	140	3480	500	8830	10	1	27904434	3209	4.14	0.65	12	0.01	2775.00	17706.00	14270	20231207	-19.41	10080	20231020	14.09	13660	-15.81	20240220	10820	6.28	20240416	14270	-19.41	20231207	10080	14.09	20231020	3.41	N	035600	500	139 억		2902633	N	N	0	N	00	N
34	20240424	160432	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11620	80	2	0.69	550838190	47473	82.49	11640	11700	11550	15000	8080	11540	11603.19	10.37	0	6763	11873	11706	11573	11406	11273	11640	11340	140	3460	500	8770	10	1	27904434	3242	4.19	0.66	12	0.17	2775.00	17706.00	14270	20231207	-18.57	10080	20231020	15.28	13660	-14.93	20240220	10820	7.39	20240416	14270	-18.57	20231207	10080	15.28	20231020	3.43	N	035600	500	139 억		2894756	N	N	0	N	00	N
35	20240424	150432	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11620	80	2	0.69	525754170	45312	78.74	11640	11700	11550	15000	8080	11540	11602.98	10.37	0	6313	11873	11706	11573	11406	11273	11640	11340	140	3460	500	8770	10	1	27904434	3242	4.19	0.66	12	0.16	2775.00	17706.00	14270	20231207	-18.57	10080	20231020	15.28	13660	-14.93	20240220	10820	7.39	20240416	14270	-18.57	20231207	10080	15.28	20231020	3.43	N	035600	500	139 억		2894756	N	N	0	N	00	N
36	20240424	140432	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11600	60	2	0.52	445639620	38401	66.73	11640	11700	11550	15000	8080	11540	11604.90	10.37	0	1893	11873	11706	11573	11406	11273	11640	11340	140	3460	500	8770	10	1	27904434	3237	4.18	0.66	12	0.14	2775.00	17706.00	14270	20231207	-18.71	10080	20231020	15.08	13660	-15.08	20240220	10820	7.21	20240416	14270	-18.71	20231207	10080	15.08	20231020	3.43	N	035600	500	139 억		2894756	N	N	0	N	00	N
37	20240424	130437	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11590	50	2	0.43	330192650	28434	49.41	11640	11700	11550	15000	8080	11540	11612.60	10.37	0	-385	11873	11706	11573	11406	11273	11640	11340	140	3460	500	8770	10	1	27904434	3234	4.18	0.65	12	0.10	2775.00	17706.00	14270	20231207	-18.78	10080	20231020	14.98	13660	-15.15	20240220	10820	7.12	20240416	14270	-18.78	20231207	10080	14.98	20231020	3.43	N	035600	500	139 억		2894756	N	N	0	N	00	N
38	20240424	120433	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11600	60	2	0.52	246100320	21182	36.81	11640	11700	11550	15000	8080	11540	11618.37	10.37	0	-780	11873	11706	11573	11406	11273	11640	11340	140	3460	500	8770	10	1	27904434	3237	4.18	0.66	12	0.08	2775.00	17706.00	14270	20231207	-18.71	10080	20231020	15.08	13660	-15.08	20240220	10820	7.21	20240416	14270	-18.71	20231207	10080	15.08	20231020	3.43	N	035600	500	139 억		2894756	N	N	0	N	00	N
39	20240424	110432	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11580	40	2	0.35	185485100	15954	27.72	11640	11700	11550	15000	8080	11540	11626.24	10.37	0	-222	11873	11706	11573	11406	11273	11640	11340	140	3460	500	8770	10	1	27904434	3231	4.17	0.65	12	0.06	2775.00	17706.00	14270	20231207	-18.85	10080	20231020	14.88	13660	-15.23	20240220	10820	7.02	20240416	14270	-18.85	20231207	10080	14.88	20231020	3.43	N	035600	500	139 억		2894756	N	N	0	N	00	N
40	20240424	100431	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11640	100	2	0.87	106730280	9167	15.93	11640	11700	11590	15000	8080	11540	11642.88	10.37	0	-442	11873	11706	11573	11406	11273	11640	11340	140	3460	500	8770	10	1	27904434	3248	4.19	0.66	12	0.03	2775.00	17706.00	14270	20231207	-18.43	10080	20231020	15.48	13660	-14.79	20240220	10820	7.58	20240416	14270	-18.43	20231207	10080	15.48	20231020	3.43	N	035600	500	139 억		2894756	N	N	0	N	00	N
41	20240424	090432	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11680	140	2	1.21	25915300	2223	3.86	11640	11700	11640	15000	8080	11540	11657.80	10.37	0	1469	11873	11706	11573	11406	11273	11640	11340	140	3460	500	8770	10	1	27904434	3259	4.21	0.66	12	0.01	2775.00	17706.00	14270	20231207	-18.15	10080	20231020	15.87	13660	-14.49	20240220	10820	7.95	20240416	14270	-18.15	20231207	10080	15.87	20231020	3.43	N	035600	500	139 억		2894756	N	N	0	N	00	N
42	20240423	160423	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11540	-170	5	-1.45	665412460	57523	38.06	11730	11740	11440	15220	8200	11710	11567.80	10.42	0	-17391	11896	11802	11626	11532	11356	11850	11580	140	3510	500	8890	10	1	27904434	3220	4.16	0.65	12	0.21	2775.00	17706.00	14270	20231207	-19.13	10080	20231020	14.48	13660	-15.52	20240220	10820	6.65	20240416	14270	-19.13	20231207	10080	14.48	20231020	3.47	N	035600	500	139 억		2907686	N	N	0	N	00	N
43	20240423	150431	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11540	-170	5	-1.45	640778820	55387	36.65	11730	11740	11440	15220	8200	11710	11569.12	10.42	0	-16489	11896	11802	11626	11532	11356	11850	11580	140	3510	500	8890	10	1	27904434	3220	4.16	0.65	12	0.20	2775.00	17706.00	14270	20231207	-19.13	10080	20231020	14.48	13660	-15.52	20240220	10820	6.65	20240416	14270	-19.13	20231207	10080	14.48	20231020	3.47	N	035600	500	139 억		2907686	N	N	0	N	00	N
44	20240423	140432	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11530	-180	5	-1.54	562661150	48616	32.17	11730	11740	11440	15220	8200	11710	11573.58	10.42	0	-12900	11896	11802	11626	11532	11356	11850	11580	140	3510	500	8890	10	1	27904434	3217	4.15	0.65	12	0.17	2775.00	17706.00	14270	20231207	-19.20	10080	20231020	14.38	13660	-15.59	20240220	10820	6.56	20240416	14270	-19.20	20231207	10080	14.38	20231020	3.47	N	035600	500	139 억		2907686	N	N	0	N	00	N
45	20240423	130429	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11530	-180	5	-1.54	491899060	42481	28.11	11730	11740	11440	15220	8200	11710	11579.27	10.42	0	-11064	11896	11802	11626	11532	11356	11850	11580	140	3510	500	8890	10	1	27904434	3217	4.15	0.65	12	0.15	2775.00	17706.00	14270	20231207	-19.20	10080	20231020	14.38	13660	-15.59	20240220	10820	6.56	20240416	14270	-19.20	20231207	10080	14.38	20231020	3.47	N	035600	500	139 억		2907686	N	N	0	N	00	N
46	20240423	120430	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11550	-160	5	-1.37	434300710	37487	24.81	11730	11740	11440	15220	8200	11710	11585.37	10.42	0	-9643	11896	11802	11626	11532	11356	11850	11580	140	3510	500	8890	10	1	27904434	3223	4.16	0.65	12	0.13	2775.00	17706.00	14270	20231207	-19.06	10080	20231020	14.58	13660	-15.45	20240220	10820	6.75	20240416	14270	-19.06	20231207	10080	14.58	20231020	3.47	N	035600	500	139 억		2907686	N	N	0	N	00	N
47	20240423	110429	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11460	-250	5	-2.13	364205330	31407	20.78	11730	11740	11440	15220	8200	11710	11596.31	10.42	0	-7135	11896	11802	11626	11532	11356	11850	11580	140	3510	500	8890	10	1	27904434	3198	4.13	0.65	12	0.11	2775.00	17706.00	14270	20231207	-19.69	10080	20231020	13.69	13660	-16.11	20240220	10820	5.91	20240416	14270	-19.69	20231207	10080	13.69	20231020	3.47	N	035600	500	139 억		2907686	N	N	0	N	00	N
48	20240423	100430	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11660	-50	5	-0.43	161901110	13877	9.18	11730	11740	11610	15220	8200	11710	11666.87	10.42	0	-2571	11896	11802	11626	11532	11356	11850	11580	140	3510	500	8890	10	1	27904434	3254	4.20	0.66	12	0.05	2775.00	17706.00	14270	20231207	-18.29	10080	20231020	15.67	13660	-14.64	20240220	10820	7.76	20240416	14270	-18.29	20231207	10080	15.67	20231020	3.47	N	035600	500	139 억		2907686	N	N	0	N	00	N
49	20240423	090430	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11650	-60	5	-0.51	19317190	1651	1.09	11730	11730	11640	15220	8200	11710	11700.30	10.42	0	-956	11896	11802	11626	11532	11356	11850	11580	140	3510	500	8890	10	1	27904434	3251	4.20	0.66	12	0.01	2775.00	17706.00	14270	20231207	-18.36	10080	20231020	15.58	13660	-14.71	20240220	10820	7.67	20240416	14270	-18.36	20231207	10080	15.58	20231020	3.47	N	035600	500	139 억		2907686	N	N	0	N	00	N
50	20240422	160429	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11710	310	2	2.72	1739539640	149512	134.34	11460	11720	11450	14820	7980	11400	11634.73	10.19	0	71332	11533	11466	11333	11266	11133	11500	11300	140	3420	500	8660	10	1	27904434	3268	4.22	0.66	12	0.54	2775.00	17706.00	14270	20231207	-17.94	10080	20231020	16.17	13660	-14.28	20240220	10820	8.23	20240416	14270	-17.94	20231207	10080	16.17	20231020	3.48	N	035600	500	139 억		2842092	N	N	88	N	00	N
51	20240422	150428	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11690	290	2	2.54	1585206780	136326	122.49	11460	11700	11450	14820	7980	11400	11628.06	10.19	0	67429	11533	11466	11333	11266	11133	11500	11300	140	3420	500	8660	10	1	27904434	3262	4.21	0.66	12	0.49	2775.00	17706.00	14270	20231207	-18.08	10080	20231020	15.97	13660	-14.42	20240220	10820	8.04	20240416	14270	-18.08	20231207	10080	15.97	20231020	3.48	N	035600	500	139 억		2842092	N	N	88	N	00	N
52	20240422	140429	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11640	240	2	2.11	1117635620	96218	86.45	11460	11700	11450	14820	7980	11400	11615.66	10.19	0	40193	11533	11466	11333	11266	11133	11500	11300	140	3420	500	8660	10	1	27904434	3248	4.19	0.66	12	0.34	2775.00	17706.00	14270	20231207	-18.43	10080	20231020	15.48	13660	-14.79	20240220	10820	7.58	20240416	14270	-18.43	20231207	10080	15.48	20231020	3.48	N	035600	500	139 억		2842092	N	N	88	N	00	N
53	20240422	130427	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11630	230	2	2.02	1014048490	87315	78.45	11460	11700	11450	14820	7980	11400	11613.68	10.19	0	34275	11533	11466	11333	11266	11133	11500	11300	140	3420	500	8660	10	1	27904434	3245	4.19	0.66	12	0.31	2775.00	17706.00	14270	20231207	-18.50	10080	20231020	15.38	13660	-14.86	20240220	10820	7.49	20240416	14270	-18.50	20231207	10080	15.38	20231020	3.48	N	035600	500	139 억		2842092	N	N	88	N	00	N
54	20240422	120427	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11620	220	2	1.93	951576140	81943	73.63	11460	11700	11450	14820	7980	11400	11612.66	10.19	0	30946	11533	11466	11333	11266	11133	11500	11300	140	3420	500	8660	10	1	27904434	3242	4.19	0.66	12	0.29	2775.00	17706.00	14270	20231207	-18.57	10080	20231020	15.28	13660	-14.93	20240220	10820	7.39	20240416	14270	-18.57	20231207	10080	15.28	20231020	3.48	N	035600	500	139 억		2842092	N	N	88	N	00	N
55	20240422	110427	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11630	230	2	2.02	751579870	64756	58.18	11460	11700	11450	14820	7980	11400	11606.34	10.19	0	28115	11533	11466	11333	11266	11133	11500	11300	140	3420	500	8660	10	1	27904434	3245	4.19	0.66	12	0.23	2775.00	17706.00	14270	20231207	-18.50	10080	20231020	15.38	13660	-14.86	20240220	10820	7.49	20240416	14270	-18.50	20231207	10080	15.38	20231020	3.48	N	035600	500	139 억		2842092	N	N	88	N	00	N
56	20240422	100428	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11630	230	2	2.02	556056780	47939	43.07	11460	11700	11450	14820	7980	11400	11599.26	10.19	0	22295	11533	11466	11333	11266	11133	11500	11300	140	3420	500	8660	10	1	27904434	3245	4.19	0.66	12	0.17	2775.00	17706.00	14270	20231207	-18.50	10080	20231020	15.38	13660	-14.86	20240220	10820	7.49	20240416	14270	-18.50	20231207	10080	15.38	20231020	3.48	N	035600	500	139 억		2842092	N	N	88	N	00	N
57	20240422	090428	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11450	50	2	0.44	42815560	3732	3.35	11460	11510	11450	14820	7980	11400	11472.55	10.19	0	2310	11533	11466	11333	11266	11133	11500	11300	140	3420	500	8660	10	1	27904434	3195	4.13	0.65	12	0.01	2775.00	17706.00	14270	20231207	-19.76	10080	20231020	13.59	13660	-16.18	20240220	10820	5.82	20240416	14270	-19.76	20231207	10080	13.59	20231020	3.48	N	035600	500	139 억		2842092	N	N	88	N	00	N
58	20240419	160410	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11400	30	2	0.26	1258222880	111072	202.25	11260	11400	11200	14780	7960	11370	11327.86	10.08	0	35206	11530	11450	11310	11230	11090	11490	11270	140	3410	500	8640	10	1	27904434	3181	4.11	0.64	12	0.40	2775.00	17706.00	14270	20231207	-20.11	10080	20231020	13.10	13660	-16.54	20240220	10820	5.36	20240416	14270	-20.11	20231207	10080	13.10	20231020	3.54	N	035600	500	139 억		2813859	N	N	88	N	00	N
59	20240419	150414	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11400	30	2	0.26	1157151420	102204	186.10	11260	11400	11200	14780	7960	11370	11321.98	10.08	0	32121	11530	11450	11310	11230	11090	11490	11270	140	3410	500	8640	10	1	27904434	3181	4.11	0.64	12	0.37	2775.00	17706.00	14270	20231207	-20.11	10080	20231020	13.10	13660	-16.54	20240220	10820	5.36	20240416	14270	-20.11	20231207	10080	13.10	20231020	3.54	N	035600	500	139 억		2813859	N	N	0	N	00	N
60	20240419	140409	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11390	20	2	0.18	985295550	87120	158.64	11260	11400	11200	14780	7960	11370	11309.64	10.08	0	27143	11530	11450	11310	11230	11090	11490	11270	140	3410	500	8640	10	1	27904434	3178	4.10	0.64	12	0.31	2775.00	17706.00	14270	20231207	-20.18	10080	20231020	13.00	13660	-16.62	20240220	10820	5.27	20240416	14270	-20.18	20231207	10080	13.00	20231020	3.54	N	035600	500	139 억		2813859	N	N	0	N	00	N
61	20240419	130412	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11340	-30	5	-0.26	808505950	71576	130.33	11260	11400	11200	14780	7960	11370	11295.77	10.08	0	22799	11530	11450	11310	11230	11090	11490	11270	140	3410	500	8640	10	1	27904434	3164	4.09	0.64	12	0.26	2775.00	17706.00	14270	20231207	-20.53	10080	20231020	12.50	13660	-16.98	20240220	10820	4.81	20240416	14270	-20.53	20231207	10080	12.50	20231020	3.54	N	035600	500	139 억		2813859	N	N	0	N	00	N
62	20240419	120410	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11320	-50	5	-0.44	691936900	61281	111.59	11260	11400	11200	14780	7960	11370	11291.21	10.08	0	18175	11530	11450	11310	11230	11090	11490	11270	140	3410	500	8640	10	1	27904434	3159	4.08	0.64	12	0.22	2775.00	17706.00	14270	20231207	-20.67	10080	20231020	12.30	13660	-17.13	20240220	10820	4.62	20240416	14270	-20.67	20231207	10080	12.30	20231020	3.54	N	035600	500	139 억		2813859	N	N	0	N	00	N
63	20240419	110413	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11300	-70	5	-0.62	379092320	33508	61.01	11260	11400	11250	14780	7960	11370	11313.49	10.08	0	7040	11530	11450	11310	11230	11090	11490	11270	140	3410	500	8640	10	1	27904434	3153	4.07	0.64	12	0.12	2775.00	17706.00	14270	20231207	-20.81	10080	20231020	12.10	13660	-17.28	20240220	10820	4.44	20240416	14270	-20.81	20231207	10080	12.10	20231020	3.54	N	035600	500	139 억		2813859	N	N	0	N	00	N
64	20240419	100412	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11340	-30	5	-0.26	196729460	17357	31.61	11260	11400	11260	14780	7960	11370	11334.30	10.08	0	3869	11530	11450	11310	11230	11090	11490	11270	140	3410	500	8640	10	1	27904434	3164	4.09	0.64	12	0.06	2775.00	17706.00	14270	20231207	-20.53	10080	20231020	12.50	13660	-16.98	20240220	10820	4.81	20240416	14270	-20.53	20231207	10080	12.50	20231020	3.54	N	035600	500	139 억		2813859	N	N	0	N	00	N
65	20240419	090409	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11310	-60	5	-0.53	16653560	1473	2.68	11260	11390	11260	14780	7960	11370	11305.88	10.08	0	-344	11530	11450	11310	11230	11090	11490	11270	140	3410	500	8640	10	1	27904434	3156	4.08	0.64	12	0.01	2775.00	17706.00	14270	20231207	-20.74	10080	20231020	12.20	13660	-17.20	20240220	10820	4.53	20240416	14270	-20.74	20231207	10080	12.20	20231020	3.54	N	035600	500	139 억		2813859	N	N	0	N	00	N
66	20240418	160408	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11370	70	2	0.62	618085860	54623	39.29	11200	11390	11170	14690	7910	11300	11315.49	10.08	0	136	11620	11460	11160	11000	10700	11540	11080	140	3390	500	8580	10	1	27904434	3173	4.10	0.64	12	0.20	2775.00	17706.00	14270	20231207	-20.32	10080	20231020	12.80	13660	-16.76	20240220	10820	5.08	20240416	14270	-20.32	20231207	10080	12.80	20231020	3.57	N	035600	500	139 억		2813528	N	N	10	N	00	N
67	20240418	150409	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11330	30	2	0.27	566805440	50109	36.04	11200	11370	11170	14690	7910	11300	11311.45	10.08	0	215	11620	11460	11160	11000	10700	11540	11080	140	3390	500	8580	10	1	27904434	3162	4.08	0.64	12	0.18	2775.00	17706.00	14270	20231207	-20.60	10080	20231020	12.40	13660	-17.06	20240220	10820	4.71	20240416	14270	-20.60	20231207	10080	12.40	20231020	3.57	N	035600	500	139 억		2813528	N	N	10	N	00	N
68	20240418	140411	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11330	30	2	0.27	392206340	34679	24.94	11200	11370	11170	14690	7910	11300	11309.62	10.08	0	-3525	11620	11460	11160	11000	10700	11540	11080	140	3390	500	8580	10	1	27904434	3162	4.08	0.64	12	0.12	2775.00	17706.00	14270	20231207	-20.60	10080	20231020	12.40	13660	-17.06	20240220	10820	4.71	20240416	14270	-20.60	20231207	10080	12.40	20231020	3.57	N	035600	500	139 억		2813528	N	N	10	N	00	N
69	20240418	130410	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11270	-30	5	-0.27	331814610	29336	21.10	11200	11370	11170	14690	7910	11300	11310.83	10.08	0	-2999	11620	11460	11160	11000	10700	11540	11080	140	3390	500	8580	10	1	27904434	3145	4.06	0.64	12	0.11	2775.00	17706.00	14270	20231207	-21.02	10080	20231020	11.81	13660	-17.50	20240220	10820	4.16	20240416	14270	-21.02	20231207	10080	11.81	20231020	3.57	N	035600	500	139 억		2813528	N	N	10	N	00	N
70	20240418	120409	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11300	0	3	0.00	235922070	20840	14.99	11200	11370	11170	14690	7910	11300	11320.64	10.08	0	-2554	11620	11460	11160	11000	10700	11540	11080	140	3390	500	8580	10	1	27904434	3153	4.07	0.64	12	0.07	2775.00	17706.00	14270	20231207	-20.81	10080	20231020	12.10	13660	-17.28	20240220	10820	4.44	20240416	14270	-20.81	20231207	10080	12.10	20231020	3.57	N	035600	500	139 억		2813528	N	N	10	N	00	N
71	20240418	110409	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11330	30	2	0.27	197560180	17451	12.55	11200	11370	11170	14690	7910	11300	11320.85	10.08	0	-1734	11620	11460	11160	11000	10700	11540	11080	140	3390	500	8580	10	1	27904434	3162	4.08	0.64	12	0.06	2775.00	17706.00	14270	20231207	-20.60	10080	20231020	12.40	13660	-17.06	20240220	10820	4.71	20240416	14270	-20.60	20231207	10080	12.40	20231020	3.57	N	035600	500	139 억		2813528	N	N	10	N	00	N
72	20240418	100410	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11340	40	2	0.35	123272650	10894	7.84	11200	11370	11170	14690	7910	11300	11315.65	10.08	0	-1872	11620	11460	11160	11000	10700	11540	11080	140	3390	500	8580	10	1	27904434	3164	4.09	0.64	12	0.04	2775.00	17706.00	14270	20231207	-20.53	10080	20231020	12.50	13660	-16.98	20240220	10820	4.81	20240416	14270	-20.53	20231207	10080	12.50	20231020	3.57	N	035600	500	139 억		2813528	N	N	10	N	00	N
73	20240418	090409	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11280	-20	5	-0.18	18716370	1669	1.20	11200	11290	11170	14690	7910	11300	11214.12	10.08	0	434	11620	11460	11160	11000	10700	11540	11080	140	3390	500	8580	10	1	27904434	3148	4.06	0.64	12	0.01	2775.00	17706.00	14270	20231207	-20.95	10080	20231020	11.90	13660	-17.42	20240220	10820	4.25	20240416	14270	-20.95	20231207	10080	11.90	20231020	3.57	N	035600	500	139 억		2813528	N	N	10	N	00	N
74	20240417	160404	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11300	460	2	4.24	1557661860	138891	170.35	10860	11320	10860	14090	7590	10840	11214.33	10.16	0	20506	11173	11006	10913	10746	10653	10960	10700	140	3250	500	8230	10	1	27904434	3153	4.07	0.64	12	0.50	2775.00	17706.00	14270	20231207	-20.81	10080	20231020	12.10	13660	-17.28	20240220	10820	4.44	20240416	14270	-20.81	20231207	10080	12.10	20231020	3.58	N	035600	500	139 억		2834187	N	N	10	N	00	N
75	20240417	150412	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11270	430	2	3.97	1466539090	130818	160.45	10860	11320	10860	14090	7590	10840	11210.78	10.16	0	19363	11173	11006	10913	10746	10653	10960	10700	140	3250	500	8230	10	1	27904434	3145	4.06	0.64	12	0.47	2775.00	17706.00	14270	20231207	-21.02	10080	20231020	11.81	13660	-17.50	20240220	10820	4.16	20240416	14270	-21.02	20231207	10080	11.81	20231020	3.58	N	035600	500	139 억		2834187	N	N	0	N	00	N
76	20240417	140408	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11290	450	2	4.15	1173085680	104814	128.56	10860	11320	10860	14090	7590	10840	11192.37	10.16	0	25170	11173	11006	10913	10746	10653	10960	10700	140	3250	500	8230	10	1	27904434	3150	4.07	0.64	12	0.38	2775.00	17706.00	14270	20231207	-20.88	10080	20231020	12.00	13660	-17.35	20240220	10820	4.34	20240416	14270	-20.88	20231207	10080	12.00	20231020	3.58	N	035600	500	139 억		2834187	N	N	0	N	00	N
77	20240417	130411	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11250	410	2	3.78	856542290	76750	94.13	10860	11300	10860	14090	7590	10840	11160.54	10.16	0	24733	11173	11006	10913	10746	10653	10960	10700	140	3250	500	8230	10	1	27904434	3139	4.05	0.64	12	0.28	2775.00	17706.00	14270	20231207	-21.16	10080	20231020	11.61	13660	-17.64	20240220	10820	3.97	20240416	14270	-21.16	20231207	10080	11.61	20231020	3.58	N	035600	500	139 억		2834187	N	N	0	N	00	N
78	20240417	120410	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11270	430	2	3.97	648422510	58250	71.44	10860	11300	10860	14090	7590	10840	11132.17	10.16	0	19048	11173	11006	10913	10746	10653	10960	10700	140	3250	500	8230	10	1	27904434	3145	4.06	0.64	12	0.21	2775.00	17706.00	14270	20231207	-21.02	10080	20231020	11.81	13660	-17.50	20240220	10820	4.16	20240416	14270	-21.02	20231207	10080	11.81	20231020	3.58	N	035600	500	139 억		2834187	N	N	0	N	00	N
79	20240417	110413	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11200	360	2	3.32	405326410	36634	44.93	10860	11220	10860	14090	7590	10840	11064.77	10.16	0	12801	11173	11006	10913	10746	10653	10960	10700	140	3250	500	8230	10	1	27904434	3125	4.04	0.63	12	0.13	2775.00	17706.00	14270	20231207	-21.51	10080	20231020	11.11	13660	-18.01	20240220	10820	3.51	20240416	14270	-21.51	20231207	10080	11.11	20231020	3.58	N	035600	500	139 억		2834187	N	N	0	N	00	N
80	20240417	100407	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11010	170	2	1.57	87449460	7997	9.81	10860	11020	10860	14090	7590	10840	10936.37	10.16	0	2259	11173	11006	10913	10746	10653	10960	10700	140	3250	500	8230	10	1	27904434	3072	3.97	0.62	12	0.03	2775.00	17706.00	14270	20231207	-22.85	10080	20231020	9.23	13660	-19.40	20240220	10820	1.76	20240416	14270	-22.85	20231207	10080	9.23	20231020	3.58	N	035600	500	139 억		2834187	N	N	0	N	00	N
81	20240417	090407	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10960	120	2	1.11	10425000	957	1.17	10860	10960	10860	14090	7590	10840	10898.96	10.16	0	-233	11173	11006	10913	10746	10653	10960	10700	140	3250	500	8230	10	1	27904434	3058	3.95	0.62	12	0.00	2775.00	17706.00	14270	20231207	-23.20	10080	20231020	8.73	13660	-19.77	20240220	10820	1.29	20240416	14270	-23.20	20231207	10080	8.73	20231020	3.58	N	035600	500	139 억		2834187	N	N	0	N	00	N
82	20240416	160411	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10840	-300	5	-2.69	876482020	80614	116.98	11080	11080	10820	14480	7800	11140	10872.41	10.25	0	-23346	11293	11216	11073	10996	10853	11255	11035	140	3340	500	8460	10	1	27904434	3025	3.91	0.61	12	0.29	2775.00	17706.00	14270	20231207	-24.04	10080	20231020	7.54	13660	-20.64	20240220	10820	0.18	20240416	14270	-24.04	20231207	10080	7.54	20231020	3.58	N	035600	500	139 억		2860829	N	N	176	N	00	N
83	20240416	150408	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10910	-230	5	-2.06	816809550	75120	109.01	11080	11080	10820	14480	7800	11140	10873.04	10.25	0	-21503	11293	11216	11073	10996	10853	11255	11035	140	3340	500	8460	10	1	27904434	3044	3.93	0.62	12	0.27	2775.00	17706.00	14270	20231207	-23.55	10080	20231020	8.23	13660	-20.13	20240220	10820	0.83	20240416	14270	-23.55	20231207	10080	8.23	20231020	3.58	N	035600	500	139 억		2860829	N	N	176	N	00	N
84	20240416	140407	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10840	-300	5	-2.69	634939360	58333	84.65	11080	11080	10820	14480	7800	11140	10884.30	10.25	0	-15213	11293	11216	11073	10996	10853	11255	11035	140	3340	500	8460	10	1	27904434	3025	3.91	0.61	12	0.21	2775.00	17706.00	14270	20231207	-24.04	10080	20231020	7.54	13660	-20.64	20240220	10820	0.18	20240416	14270	-24.04	20231207	10080	7.54	20231020	3.58	N	035600	500	139 억		2860829	N	N	176	N	00	N
85	20240416	130409	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10880	-260	5	-2.33	557636320	51209	74.31	11080	11080	10820	14480	7800	11140	10888.93	10.25	0	-14052	11293	11216	11073	10996	10853	11255	11035	140	3340	500	8460	10	1	27904434	3036	3.92	0.61	12	0.18	2775.00	17706.00	14270	20231207	-23.76	10080	20231020	7.94	13660	-20.35	20240220	10820	0.55	20240416	14270	-23.76	20231207	10080	7.94	20231020	3.58	N	035600	500	139 억		2860829	N	N	176	N	00	N
86	20240416	120410	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10870	-270	5	-2.42	496995550	45621	66.20	11080	11080	10820	14480	7800	11140	10893.47	10.25	0	-12855	11293	11216	11073	10996	10853	11255	11035	140	3340	500	8460	10	1	27904434	3033	3.92	0.61	12	0.16	2775.00	17706.00	14270	20231207	-23.83	10080	20231020	7.84	13660	-20.42	20240220	10820	0.46	20240416	14270	-23.83	20231207	10080	7.84	20231020	3.58	N	035600	500	139 억		2860829	N	N	176	N	00	N
87	20240416	110409	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10880	-260	5	-2.33	279881190	25608	37.16	11080	11080	10870	14480	7800	11140	10928.62	10.25	0	-11335	11293	11216	11073	10996	10853	11255	11035	140	3340	500	8460	10	1	27904434	3036	3.92	0.61	12	0.09	2775.00	17706.00	14270	20231207	-23.76	10080	20231020	7.94	13660	-20.35	20240220	10850	0.28	20240411	14270	-23.76	20231207	10080	7.94	20231020	3.58	N	035600	500	139 억		2860829	N	N	176	N	00	N
88	20240416	100403	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10950	-190	5	-1.71	120000050	10947	15.89	11080	11080	10920	14480	7800	11140	10960.27	10.25	0	-3259	11293	11216	11073	10996	10853	11255	11035	140	3340	500	8460	10	1	27904434	3056	3.95	0.62	12	0.04	2775.00	17706.00	14270	20231207	-23.27	10080	20231020	8.63	13660	-19.84	20240220	10850	0.92	20240411	14270	-23.27	20231207	10080	8.63	20231020	3.58	N	035600	500	139 억		2860829	N	N	176	N	00	N
89	20240416	090404	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10990	-150	5	-1.35	11317390	1025	1.49	11080	11080	10990	14480	7800	11140	11030.69	10.25	0	-189	11293	11216	11073	10996	10853	11255	11035	140	3340	500	8460	10	1	27904434	3067	3.96	0.62	12	0.00	2775.00	17706.00	14270	20231207	-22.99	10080	20231020	9.03	13660	-19.55	20240220	10850	1.29	20240411	14270	-22.99	20231207	10080	9.03	20231020	3.58	N	035600	500	139 억		2860829	N	N	176	N	00	N
90	20240415	160403	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11140	-20	5	-0.18	757771950	68880	121.85	11070	11150	10930	14500	7820	11160	11001.31	10.22	0	10383	11386	11272	11146	11032	10906	11210	10970	140	3340	500	8480	10	1	27904434	3109	4.01	0.63	12	0.25	2775.00	17706.00	14270	20231207	-21.93	10080	20231020	10.52	13660	-18.45	20240220	10850	2.67	20240411	14270	-21.93	20231207	10080	10.52	20231020	3.60	N	035600	500	139 억		2852573	N	N	176	N	00	N
91	20240415	150407	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11080	-80	5	-0.72	718105320	65312	115.54	11070	11150	10930	14500	7820	11160	10995.00	10.22	0	10421	11386	11272	11146	11032	10906	11210	10970	140	3340	500	8480	10	1	27904434	3092	3.99	0.63	12	0.23	2775.00	17706.00	14270	20231207	-22.35	10080	20231020	9.92	13660	-18.89	20240220	10850	2.12	20240411	14270	-22.35	20231207	10080	9.92	20231020	3.60	N	035600	500	139 억		2852573	N	N	91	N	00	N
92	20240415	140401	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11080	-80	5	-0.72	654033870	59527	105.31	11070	11150	10930	14500	7820	11160	10987.18	10.22	0	9383	11386	11272	11146	11032	10906	11210	10970	140	3340	500	8480	10	1	27904434	3092	3.99	0.63	12	0.21	2775.00	17706.00	14270	20231207	-22.35	10080	20231020	9.92	13660	-18.89	20240220	10850	2.12	20240411	14270	-22.35	20231207	10080	9.92	20231020	3.60	N	035600	500	139 억		2852573	N	N	91	N	00	N
93	20240415	130400	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11030	-130	5	-1.16	550009430	50121	88.67	11070	11070	10930	14500	7820	11160	10973.63	10.22	0	6567	11386	11272	11146	11032	10906	11210	10970	140	3340	500	8480	10	1	27904434	3078	3.97	0.62	12	0.18	2775.00	17706.00	14270	20231207	-22.70	10080	20231020	9.42	13660	-19.25	20240220	10850	1.66	20240411	14270	-22.70	20231207	10080	9.42	20231020	3.60	N	035600	500	139 억		2852573	N	N	91	N	00	N
94	20240415	120404	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10990	-170	5	-1.52	480518770	43810	77.50	11070	11070	10930	14500	7820	11160	10968.24	10.22	0	2047	11386	11272	11146	11032	10906	11210	10970	140	3340	500	8480	10	1	27904434	3067	3.96	0.62	12	0.16	2775.00	17706.00	14270	20231207	-22.99	10080	20231020	9.03	13660	-19.55	20240220	10850	1.29	20240411	14270	-22.99	20231207	10080	9.03	20231020	3.60	N	035600	500	139 억		2852573	N	N	91	N	00	N
95	20240415	110404	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10980	-180	5	-1.61	434124940	39587	70.03	11070	11070	10930	14500	7820	11160	10966.35	10.22	0	1143	11386	11272	11146	11032	10906	11210	10970	140	3340	500	8480	10	1	27904434	3064	3.96	0.62	12	0.14	2775.00	17706.00	14270	20231207	-23.06	10080	20231020	8.93	13660	-19.62	20240220	10850	1.20	20240411	14270	-23.06	20231207	10080	8.93	20231020	3.60	N	035600	500	139 억		2852573	N	N	91	N	00	N
96	20240415	100404	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11020	-140	5	-1.25	240265690	21892	38.73	11070	11070	10930	14500	7820	11160	10975.05	10.22	0	-2306	11386	11272	11146	11032	10906	11210	10970	140	3340	500	8480	10	1	27904434	3075	3.97	0.62	12	0.08	2775.00	17706.00	14270	20231207	-22.78	10080	20231020	9.33	13660	-19.33	20240220	10850	1.57	20240411	14270	-22.78	20231207	10080	9.33	20231020	3.60	N	035600	500	139 억		2852573	N	N	91	N	00	N
97	20240415	090405	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10940	-220	5	-1.97	56253980	5117	9.05	11070	11070	10930	14500	7820	11160	10993.55	10.22	0	-2114	11386	11272	11146	11032	10906	11210	10970	140	3340	500	8480	10	1	27904434	3053	3.94	0.62	12	0.02	2775.00	17706.00	14270	20231207	-23.34	10080	20231020	8.53	13660	-19.91	20240220	10850	0.83	20240411	14270	-23.34	20231207	10080	8.53	20231020	3.60	N	035600	500	139 억		2852573	N	N	91	N	00	N
98	20240412	160403	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11160	30	2	0.27	624456360	56087	92.28	11200	11260	11020	14460	7800	11130	11133.71	10.22	0	-5670	11383	11256	11053	10926	10723	11320	10990	140	3330	500	8450	10	1	27904434	3114	4.02	0.63	12	0.20	2775.00	17706.00	14270	20231207	-21.79	10080	20231020	10.71	13660	-18.30	20240220	10850	2.86	20240411	14270	-21.79	20231207	10080	10.71	20231020	3.64	N	035600	500	139 억		2852553	N	N	91	N	00	N
99	20240412	150402	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11090	-40	5	-0.36	574792910	51630	84.94	11200	11260	11020	14460	7800	11130	11132.92	10.22	0	-6145	11383	11256	11053	10926	10723	11320	10990	140	3330	500	8450	10	1	27904434	3095	4.00	0.63	12	0.19	2775.00	17706.00	14270	20231207	-22.28	10080	20231020	10.02	13660	-18.81	20240220	10850	2.21	20240411	14270	-22.28	20231207	10080	10.02	20231020	3.64	N	035600	500	139 억		2852553	N	N	0	N	00	N
100	20240412	140402	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11140	10	2	0.09	492979650	44274	72.84	11200	11260	11020	14460	7800	11130	11134.74	10.22	0	-6019	11383	11256	11053	10926	10723	11320	10990	140	3330	500	8450	10	1	27904434	3109	4.01	0.63	12	0.16	2775.00	17706.00	14270	20231207	-21.93	10080	20231020	10.52	13660	-18.45	20240220	10850	2.67	20240411	14270	-21.93	20231207	10080	10.52	20231020	3.64	N	035600	500	139 억		2852553	N	N	0	N	00	N
101	20240412	130400	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11100	-30	5	-0.27	456839070	41026	67.50	11200	11260	11020	14460	7800	11130	11135.35	10.22	0	-5337	11383	11256	11053	10926	10723	11320	10990	140	3330	500	8450	10	1	27904434	3097	4.00	0.63	12	0.15	2775.00	17706.00	14270	20231207	-22.21	10080	20231020	10.12	13660	-18.74	20240220	10850	2.30	20240411	14270	-22.21	20231207	10080	10.12	20231020	3.64	N	035600	500	139 억		2852553	N	N	0	N	00	N
102	20240412	120402	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11110	-20	5	-0.18	378767340	33998	55.94	11200	11260	11020	14460	7800	11130	11140.87	10.22	0	-4179	11383	11256	11053	10926	10723	11320	10990	140	3330	500	8450	10	1	27904434	3100	4.00	0.63	12	0.12	2775.00	17706.00	14270	20231207	-22.14	10080	20231020	10.22	13660	-18.67	20240220	10850	2.40	20240411	14270	-22.14	20231207	10080	10.22	20231020	3.64	N	035600	500	139 억		2852553	N	N	0	N	00	N
103	20240412	110359	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11150	20	2	0.18	285996530	25660	42.22	11200	11260	11020	14460	7800	11130	11145.62	10.22	0	-2929	11383	11256	11053	10926	10723	11320	10990	140	3330	500	8450	10	1	27904434	3111	4.02	0.63	12	0.09	2775.00	17706.00	14270	20231207	-21.86	10080	20231020	10.62	13660	-18.37	20240220	10850	2.76	20240411	14270	-21.86	20231207	10080	10.62	20231020	3.64	N	035600	500	139 억		2852553	N	N	0	N	00	N
104	20240412	100401	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11210	80	2	0.72	147292570	13261	21.82	11200	11230	11020	14460	7800	11130	11107.20	10.22	0	-1383	11383	11256	11053	10926	10723	11320	10990	140	3330	500	8450	10	1	27904434	3128	4.04	0.63	12	0.05	2775.00	17706.00	14270	20231207	-21.44	10080	20231020	11.21	13660	-17.94	20240220	10850	3.32	20240411	14270	-21.44	20231207	10080	11.21	20231020	3.64	N	035600	500	139 억		2852553	N	N	0	N	00	N
105	20240412	090400	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11140	10	2	0.09	7421330	665	1.09	11200	11200	11130	14460	7800	11130	11159.89	10.22	0	-492	11383	11256	11053	10926	10723	11320	10990	140	3330	500	8450	10	1	27904434	3109	4.01	0.63	12	0.00	2775.00	17706.00	14270	20231207	-21.93	10080	20231020	10.52	13660	-18.45	20240220	10850	2.67	20240411	14270	-21.93	20231207	10080	10.52	20231020	3.64	N	035600	500	139 억		2852553	N	N	0	N	00	N
106	20240411	160358	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11130	-20	5	-0.18	666989880	60604	132.97	11080	11180	10850	14490	7810	11150	11005.71	10.23	0	-7851	11316	11232	11176	11092	11036	11205	11065	140	3340	500	8470	10	1	27904434	3106	4.01	0.63	12	0.22	2775.00	17706.00	14270	20231207	-22.00	10080	20231020	10.42	13660	-18.52	20240220	10850	2.58	20240411	14270	-22.00	20231207	10080	10.42	20231020	3.65	N	035600	500	139 억		2854694	N	N	808	N	00	N
107	20240411	150404	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11130	-20	5	-0.18	610962860	55571	121.93	11080	11180	10850	14490	7810	11150	10994.28	10.23	0	-6971	11316	11232	11176	11092	11036	11205	11065	140	3340	500	8470	10	1	27904434	3106	4.01	0.63	12	0.20	2775.00	17706.00	14270	20231207	-22.00	10080	20231020	10.42	13660	-18.52	20240220	10850	2.58	20240411	14270	-22.00	20231207	10080	10.42	20231020	3.65	N	035600	500	139 억		2854694	N	N	808	N	00	N
108	20240411	140403	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11110	-40	5	-0.36	563248930	51285	112.52	11080	11140	10850	14490	7810	11150	10982.72	10.23	0	-5465	11316	11232	11176	11092	11036	11205	11065	140	3340	500	8470	10	1	27904434	3100	4.00	0.63	12	0.18	2775.00	17706.00	14270	20231207	-22.14	10080	20231020	10.22	13660	-18.67	20240220	10850	2.40	20240411	14270	-22.14	20231207	10080	10.22	20231020	3.65	N	035600	500	139 억		2854694	N	N	808	N	00	N
109	20240411	130354	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11100	-50	5	-0.45	500885350	45667	100.20	11080	11130	10850	14490	7810	11150	10968.21	10.23	0	-5168	11316	11232	11176	11092	11036	11205	11065	140	3340	500	8470	10	1	27904434	3097	4.00	0.63	12	0.16	2775.00	17706.00	14270	20231207	-22.21	10080	20231020	10.12	13660	-18.74	20240220	10850	2.30	20240411	14270	-22.21	20231207	10080	10.12	20231020	3.65	N	035600	500	139 억		2854694	N	N	808	N	00	N
110	20240411	120400	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11020	-130	5	-1.17	423904220	38714	84.94	11080	11130	10850	14490	7810	11150	10949.64	10.23	0	-7519	11316	11232	11176	11092	11036	11205	11065	140	3340	500	8470	10	1	27904434	3075	3.97	0.62	12	0.14	2775.00	17706.00	14270	20231207	-22.78	10080	20231020	9.33	13660	-19.33	20240220	10850	1.57	20240411	14270	-22.78	20231207	10080	9.33	20231020	3.65	N	035600	500	139 억		2854694	N	N	808	N	00	N
111	20240411	110357	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11000	-150	5	-1.35	375846930	34346	75.36	11080	11130	10850	14490	7810	11150	10942.96	10.23	0	-7721	11316	11232	11176	11092	11036	11205	11065	140	3340	500	8470	10	1	27904434	3069	3.96	0.62	12	0.12	2775.00	17706.00	14270	20231207	-22.92	10080	20231020	9.13	13660	-19.47	20240220	10850	1.38	20240411	14270	-22.92	20231207	10080	9.13	20231020	3.65	N	035600	500	139 억		2854694	N	N	808	N	00	N
112	20240411	100401	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10970	-180	5	-1.61	307579000	28141	61.74	11080	11130	10850	14490	7810	11150	10929.92	10.23	0	-8875	11316	11232	11176	11092	11036	11205	11065	140	3340	500	8470	10	1	27904434	3061	3.95	0.62	12	0.10	2775.00	17706.00	14270	20231207	-23.13	10080	20231020	8.83	13660	-19.69	20240220	10850	1.11	20240411	14270	-23.13	20231207	10080	8.83	20231020	3.65	N	035600	500	139 억		2854694	N	N	808	N	00	N
113	20240411	090359	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10960	-190	5	-1.70	59287530	5372	11.79	11080	11130	10950	14490	7810	11150	11036.40	10.23	0	-3317	11316	11232	11176	11092	11036	11205	11065	140	3340	500	8470	10	1	27904434	3058	3.95	0.62	12	0.02	2775.00	17706.00	14270	20231207	-23.20	10080	20231020	8.73	13660	-19.77	20240220	10950	0.09	20240411	14270	-23.20	20231207	10080	8.73	20231020	3.65	N	035600	500	139 억		2854694	N	N	808	N	00	N
114	20240409	160354	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11150	-30	5	-0.27	508284390	45516	27.41	11190	11260	11120	14530	7830	11180	11167.17	10.23	0	-934	11546	11362	11216	11032	10886	11290	10960	140	3350	500	8490	10	1	27904434	3111	4.02	0.63	12	0.16	2775.00	17706.00	14270	20231207	-21.86	10080	20231020	10.62	13660	-18.37	20240220	11070	0.72	20240408	14270	-21.86	20231207	10080	10.62	20231020	3.66	N	035600	500	139 억		2854233	N	N	808	N	00	N
115	20240409	150356	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11170	-10	5	-0.09	476698250	42683	25.71	11190	11260	11120	14530	7830	11180	11168.34	10.23	0	-1268	11546	11362	11216	11032	10886	11290	10960	140	3350	500	8490	10	1	27904434	3117	4.03	0.63	12	0.15	2775.00	17706.00	14270	20231207	-21.72	10080	20231020	10.81	13660	-18.23	20240220	11070	0.90	20240408	14270	-21.72	20231207	10080	10.81	20231020	3.66	N	035600	500	139 억		2854233	N	N	2074	N	00	N
116	20240409	140358	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11140	-40	5	-0.36	415308150	37172	22.39	11190	11260	11120	14530	7830	11180	11172.61	10.23	0	-1620	11546	11362	11216	11032	10886	11290	10960	140	3350	500	8490	10	1	27904434	3109	4.01	0.63	12	0.13	2775.00	17706.00	14270	20231207	-21.93	10080	20231020	10.52	13660	-18.45	20240220	11070	0.63	20240408	14270	-21.93	20231207	10080	10.52	20231020	3.66	N	035600	500	139 억		2854233	N	N	2074	N	00	N
117	20240409	130353	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11170	-10	5	-0.09	353847710	31659	19.07	11190	11260	11120	14530	7830	11180	11176.84	10.23	0	-2292	11546	11362	11216	11032	10886	11290	10960	140	3350	500	8490	10	1	27904434	3117	4.03	0.63	12	0.11	2775.00	17706.00	14270	20231207	-21.72	10080	20231020	10.81	13660	-18.23	20240220	11070	0.90	20240408	14270	-21.72	20231207	10080	10.81	20231020	3.66	N	035600	500	139 억		2854233	N	N	2074	N	00	N
118	20240409	120357	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11140	-40	5	-0.36	324585620	29039	17.49	11190	11260	11120	14530	7830	11180	11177.58	10.23	0	-2767	11546	11362	11216	11032	10886	11290	10960	140	3350	500	8490	10	1	27904434	3109	4.01	0.63	12	0.10	2775.00	17706.00	14270	20231207	-21.93	10080	20231020	10.52	13660	-18.45	20240220	11070	0.63	20240408	14270	-21.93	20231207	10080	10.52	20231020	3.66	N	035600	500	139 억		2854233	N	N	2074	N	00	N
119	20240409	110355	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11170	-10	5	-0.09	257500930	23021	13.86	11190	11260	11140	14530	7830	11180	11185.48	10.23	0	-2631	11546	11362	11216	11032	10886	11290	10960	140	3350	500	8490	10	1	27904434	3117	4.03	0.63	12	0.08	2775.00	17706.00	14270	20231207	-21.72	10080	20231020	10.81	13660	-18.23	20240220	11070	0.90	20240408	14270	-21.72	20231207	10080	10.81	20231020	3.66	N	035600	500	139 억		2854233	N	N	2074	N	00	N
120	20240409	100353	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11240	60	2	0.54	95076430	8478	5.11	11190	11260	11170	14530	7830	11180	11214.49	10.23	0	38	11546	11362	11216	11032	10886	11290	10960	140	3350	500	8490	10	1	27904434	3136	4.05	0.63	12	0.03	2775.00	17706.00	14270	20231207	-21.23	10080	20231020	11.51	13660	-17.72	20240220	11070	1.54	20240408	14270	-21.23	20231207	10080	11.51	20231020	3.66	N	035600	500	139 억		2854233	N	N	2074	N	00	N
121	20240409	090359	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11200	20	2	0.18	16077490	1437	0.87	11190	11250	11180	14530	7830	11180	11188.23	10.23	0	-590	11546	11362	11216	11032	10886	11290	10960	140	3350	500	8490	10	1	27904434	3125	4.04	0.63	12	0.01	2775.00	17706.00	14270	20231207	-21.51	10080	20231020	11.11	13660	-18.01	20240220	11070	1.17	20240408	14270	-21.51	20231207	10080	11.11	20231020	3.66	N	035600	500	139 억		2854233	N	N	2074	N	00	N
122	20240408	160350	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11180	-180	5	-1.58	1844474060	165639	138.04	11400	11400	11070	14760	7960	11360	11135.47	10.06	0	-8638	11473	11416	11343	11286	11213	11445	11315	140	3400	500	8630	10	1	27904434	3120	4.03	0.63	12	0.59	2775.00	17706.00	14270	20231207	-21.65	10080	20231020	10.91	13660	-18.16	20240220	11070	0.99	20240408	14270	-21.65	20231207	10080	10.91	20231020	3.65	N	035600	500	139 억		2807086	N	N	2074	N	00	N
123	20240408	150355	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11130	-230	5	-2.02	1790380130	160788	133.99	11400	11400	11070	14760	7960	11360	11135.04	10.06	0	-11650	11473	11416	11343	11286	11213	11445	11315	140	3400	500	8630	10	1	27904434	3106	4.01	0.63	12	0.58	2775.00	17706.00	14270	20231207	-22.00	10080	20231020	10.42	13660	-18.52	20240220	11070	0.54	20240408	14270	-22.00	20231207	10080	10.42	20231020	3.65	N	035600	500	139 억		2807086	N	N	1804	N	00	N
124	20240408	140357	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11110	-250	5	-2.20	1624114930	145828	121.53	11400	11400	11070	14760	7960	11360	11137.20	10.06	0	-12963	11473	11416	11343	11286	11213	11445	11315	140	3400	500	8630	10	1	27904434	3100	4.00	0.63	12	0.52	2775.00	17706.00	14270	20231207	-22.14	10080	20231020	10.22	13660	-18.67	20240220	11070	0.36	20240408	14270	-22.14	20231207	10080	10.22	20231020	3.65	N	035600	500	139 억		2807086	N	N	1804	N	00	N
125	20240408	130354	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11120	-240	5	-2.11	1494981660	134207	111.84	11400	11400	11070	14760	7960	11360	11139.37	10.06	0	-10330	11473	11416	11343	11286	11213	11445	11315	140	3400	500	8630	10	1	27904434	3103	4.01	0.63	12	0.48	2775.00	17706.00	14270	20231207	-22.07	10080	20231020	10.32	13660	-18.59	20240220	11070	0.45	20240408	14270	-22.07	20231207	10080	10.32	20231020	3.65	N	035600	500	139 억		2807086	N	N	1804	N	00	N
126	20240408	120355	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11140	-220	5	-1.94	1332873450	119636	99.70	11400	11400	11070	14760	7960	11360	11141.07	10.06	0	-12182	11473	11416	11343	11286	11213	11445	11315	140	3400	500	8630	10	1	27904434	3109	4.01	0.63	12	0.43	2775.00	17706.00	14270	20231207	-21.93	10080	20231020	10.52	13660	-18.45	20240220	11070	0.63	20240408	14270	-21.93	20231207	10080	10.52	20231020	3.65	N	035600	500	139 억		2807086	N	N	1804	N	00	N
127	20240408	110356	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11090	-270	5	-2.38	965358330	86494	72.08	11400	11400	11080	14760	7960	11360	11160.99	10.06	0	-12313	11473	11416	11343	11286	11213	11445	11315	140	3400	500	8630	10	1	27904434	3095	4.00	0.63	12	0.31	2775.00	17706.00	14270	20231207	-22.28	10080	20231020	10.02	13660	-18.81	20240220	11080	0.09	20240408	14270	-22.28	20231207	10080	10.02	20231020	3.65	N	035600	500	139 억		2807086	N	N	1804	N	00	N
128	20240408	100352	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11140	-220	5	-1.94	589246880	52623	43.85	11400	11400	11120	14760	7960	11360	11197.52	10.06	0	-8251	11473	11416	11343	11286	11213	11445	11315	140	3400	500	8630	10	1	27904434	3109	4.01	0.63	12	0.19	2775.00	17706.00	14270	20231207	-21.93	10080	20231020	10.52	13660	-18.45	20240220	11120	0.18	20240408	14270	-21.93	20231207	10080	10.52	20231020	3.65	N	035600	500	139 억		2807086	N	N	1804	N	00	N
129	20240408	090356	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11300	-60	5	-0.53	49423060	4361	3.63	11400	11400	11300	14760	7960	11360	11332.96	10.06	0	-1462	11473	11416	11343	11286	11213	11445	11315	140	3400	500	8630	10	1	27904434	3153	4.07	0.64	12	0.02	2775.00	17706.00	14270	20231207	-20.81	10080	20231020	12.10	13660	-17.28	20240220	11270	0.27	20240405	14270	-20.81	20231207	10080	12.10	20231020	3.65	N	035600	500	139 억		2807086	N	N	1804	N	00	N
130	20240405	160356	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11360	-70	5	-0.61	1356189790	119923	133.53	11300	11400	11270	14850	8010	11430	11308.80	9.97	0	19672	11650	11540	11430	11320	11210	11485	11265	140	3420	500	8680	10	1	27904434	3170	4.09	0.64	12	0.43	2775.00	17706.00	14270	20231207	-20.39	10080	20231020	12.70	13660	-16.84	20240220	11270	0.80	20240405	14270	-20.39	20231207	10080	12.70	20231020	3.71	N	035600	500	139 억		2781220	N	N	1804	N	00	N
131	20240405	150353	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11310	-120	5	-1.05	1260059630	111432	124.07	11300	11400	11270	14850	8010	11430	11307.88	9.97	0	17104	11650	11540	11430	11320	11210	11485	11265	140	3420	500	8680	10	1	27904434	3156	4.08	0.64	12	0.40	2775.00	17706.00	14270	20231207	-20.74	10080	20231020	12.20	13660	-17.20	20240220	11270	0.35	20240405	14270	-20.74	20231207	10080	12.20	20231020	3.71	N	035600	500	139 억		2781220	N	N	231	N	00	N
132	20240405	140352	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11300	-130	5	-1.14	1065165530	94164	104.85	11300	11400	11280	14850	8010	11430	11311.81	9.97	0	11474	11650	11540	11430	11320	11210	11485	11265	140	3420	500	8680	10	1	27904434	3153	4.07	0.64	12	0.34	2775.00	17706.00	14270	20231207	-20.81	10080	20231020	12.10	13660	-17.28	20240220	11280	0.18	20240405	14270	-20.81	20231207	10080	12.10	20231020	3.71	N	035600	500	139 억		2781220	N	N	231	N	00	N
133	20240405	130352	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11320	-110	5	-0.96	814189830	71950	80.11	11300	11400	11280	14850	8010	11430	11316.05	9.97	0	912	11650	11540	11430	11320	11210	11485	11265	140	3420	500	8680	10	1	27904434	3159	4.08	0.64	12	0.26	2775.00	17706.00	14270	20231207	-20.67	10080	20231020	12.30	13660	-17.13	20240220	11280	0.35	20240405	14270	-20.67	20231207	10080	12.30	20231020	3.71	N	035600	500	139 억		2781220	N	N	231	N	00	N
134	20240405	120352	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11300	-130	5	-1.14	607338880	53627	59.71	11300	11400	11300	14850	8010	11430	11325.24	9.97	0	-3575	11650	11540	11430	11320	11210	11485	11265	140	3420	500	8680	10	1	27904434	3153	4.07	0.64	12	0.19	2775.00	17706.00	14270	20231207	-20.81	10080	20231020	12.10	13660	-17.28	20240220	11300	0.00	20240405	14270	-20.81	20231207	10080	12.10	20231020	3.71	N	035600	500	139 억		2781220	N	N	231	N	00	N
135	20240405	110355	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11320	-110	5	-0.96	427301950	37705	41.98	11300	11400	11300	14850	8010	11430	11332.77	9.97	0	-5094	11650	11540	11430	11320	11210	11485	11265	140	3420	500	8680	10	1	27904434	3159	4.08	0.64	12	0.14	2775.00	17706.00	14270	20231207	-20.67	10080	20231020	12.30	13660	-17.13	20240220	11300	0.18	20240405	14270	-20.67	20231207	10080	12.30	20231020	3.71	N	035600	500	139 억		2781220	N	N	231	N	00	N
136	20240405	100327	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11390	-40	5	-0.35	168733280	14889	16.58	11300	11400	11300	14850	8010	11430	11332.75	9.97	0	-1148	11650	11540	11430	11320	11210	11485	11265	140	3420	500	8680	10	1	27904434	3178	4.10	0.64	12	0.05	2775.00	17706.00	14270	20231207	-20.18	10080	20231020	13.00	13660	-16.62	20240220	11300	0.80	20240405	14270	-20.18	20231207	10080	13.00	20231020	3.71	N	035600	500	139 억		2781220	N	N	231	N	00	N
137	20240405	090351	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11380	-50	5	-0.44	22800250	2014	2.24	11300	11400	11300	14850	8010	11430	11320.88	9.97	0	376	11650	11540	11430	11320	11210	11485	11265	140	3420	500	8680	10	1	27904434	3176	4.10	0.64	12	0.01	2775.00	17706.00	14270	20231207	-20.25	10080	20231020	12.90	13660	-16.69	20240220	11300	0.71	20240405	14270	-20.25	20231207	10080	12.90	20231020	3.71	N	035600	500	139 억		2781220	N	N	231	N	00	N
138	20240404	160349	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11430	10	2	0.09	1021177630	89564	91.11	11520	11540	11320	14840	8000	11420	11401.65	9.96	0	-4775	11540	11480	11420	11360	11300	11450	11330	140	3420	500	8670	10	1	27904434	3189	4.12	0.65	12	0.32	2775.00	17706.00	14270	20231207	-19.90	10080	20231020	13.39	13660	-16.33	20240220	11320	0.97	20240404	14270	-19.90	20231207	10080	13.39	20231020	3.69	N	035600	500	139 억		2778623	N	N	231	N	00	N
139	20240404	150349	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11390	-30	5	-0.26	955621660	83815	85.26	11520	11540	11320	14840	8000	11420	11401.56	9.96	0	-5807	11540	11480	11420	11360	11300	11450	11330	140	3420	500	8670	10	1	27904434	3178	4.10	0.64	12	0.30	2775.00	17706.00	14270	20231207	-20.18	10080	20231020	13.00	13660	-16.62	20240220	11320	0.62	20240404	14270	-20.18	20231207	10080	13.00	20231020	3.69	N	035600	500	139 억		2778623	N	N	932	N	00	N
140	20240404	140349	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11360	-60	5	-0.53	704973110	61727	62.79	11520	11540	11330	14840	8000	11420	11420.82	9.96	0	-11302	11540	11480	11420	11360	11300	11450	11330	140	3420	500	8670	10	1	27904434	3170	4.09	0.64	12	0.22	2775.00	17706.00	14270	20231207	-20.39	10080	20231020	12.70	13660	-16.84	20240220	11330	0.26	20240404	14270	-20.39	20231207	10080	12.70	20231020	3.69	N	035600	500	139 억		2778623	N	N	932	N	00	N
141	20240404	130347	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11390	-30	5	-0.26	544101640	47566	48.39	11520	11540	11350	14840	8000	11420	11438.88	9.96	0	-14639	11540	11480	11420	11360	11300	11450	11330	140	3420	500	8670	10	1	27904434	3178	4.10	0.64	12	0.17	2775.00	17706.00	14270	20231207	-20.18	10080	20231020	13.00	13660	-16.62	20240220	11350	0.35	20240404	14270	-20.18	20231207	10080	13.00	20231020	3.69	N	035600	500	139 억		2778623	N	N	932	N	00	N
142	20240404	120348	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11420	0	3	0.00	396060230	34568	35.17	11520	11540	11410	14840	8000	11420	11457.42	9.96	0	-13707	11540	11480	11420	11360	11300	11450	11330	140	3420	500	8670	10	1	27904434	3187	4.12	0.64	12	0.12	2775.00	17706.00	14270	20231207	-19.97	10080	20231020	13.29	13660	-16.40	20240220	11360	0.53	20240403	14270	-19.97	20231207	10080	13.29	20231020	3.69	N	035600	500	139 억		2778623	N	N	932	N	00	N
143	20240404	110348	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11440	20	2	0.18	319408830	27863	28.34	11520	11540	11410	14840	8000	11420	11463.55	9.96	0	-11712	11540	11480	11420	11360	11300	11450	11330	140	3420	500	8670	10	1	27904434	3192	4.12	0.65	12	0.10	2775.00	17706.00	14270	20231207	-19.83	10080	20231020	13.49	13660	-16.25	20240220	11360	0.70	20240403	14270	-19.83	20231207	10080	13.49	20231020	3.69	N	035600	500	139 억		2778623	N	N	932	N	00	N
144	20240404	100347	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11490	70	2	0.61	154073830	13411	13.64	11520	11540	11430	14840	8000	11420	11488.62	9.96	0	-2892	11540	11480	11420	11360	11300	11450	11330	140	3420	500	8670	10	1	27904434	3206	4.14	0.65	12	0.05	2775.00	17706.00	14270	20231207	-19.48	10080	20231020	13.99	13660	-15.89	20240220	11360	1.14	20240403	14270	-19.48	20231207	10080	13.99	20231020	3.69	N	035600	500	139 억		2778623	N	N	932	N	00	N
145	20240404	090348	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11430	10	2	0.09	32996040	2868	2.92	11520	11540	11430	14840	8000	11420	11504.90	9.96	0	-1450	11540	11480	11420	11360	11300	11450	11330	140	3420	500	8670	10	1	27904434	3189	4.12	0.65	12	0.01	2775.00	17706.00	14270	20231207	-19.90	10080	20231020	13.39	13660	-16.33	20240220	11360	0.62	20240403	14270	-19.90	20231207	10080	13.39	20231020	3.69	N	035600	500	139 억		2778623	N	N	932	N	00	N
146	20240403	160348	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11420	-50	5	-0.44	1119695340	98233	70.82	11460	11480	11360	14910	8030	11470	11398.35	9.73	0	33016	11843	11656	11553	11366	11263	11605	11315	140	3440	500	8710	10	1	27904434	3187	4.12	0.64	12	0.35	2775.00	17706.00	14270	20231207	-19.97	10080	20231020	13.29	13660	-16.40	20240220	11360	0.53	20240403	14270	-19.97	20231207	10080	13.29	20231020	3.70	N	035600	500	139 억		2714514	N	N	932	N	00	N
147	20240403	150346	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11380	-90	5	-0.78	1005992240	88261	63.63	11460	11480	11360	14910	8030	11470	11397.92	9.73	0	27912	11843	11656	11553	11366	11263	11605	11315	140	3440	500	8710	10	1	27904434	3176	4.10	0.64	12	0.32	2775.00	17706.00	14270	20231207	-20.25	10080	20231020	12.90	13660	-16.69	20240220	11360	0.18	20240403	14270	-20.25	20231207	10080	12.90	20231020	3.70	N	035600	500	139 억		2714514	N	N	543	N	00	N
148	20240403	140346	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11420	-50	5	-0.44	807381900	70819	51.06	11460	11480	11360	14910	8030	11470	11400.64	9.73	0	24950	11843	11656	11553	11366	11263	11605	11315	140	3440	500	8710	10	1	27904434	3187	4.12	0.64	12	0.25	2775.00	17706.00	14270	20231207	-19.97	10080	20231020	13.29	13660	-16.40	20240220	11360	0.53	20240403	14270	-19.97	20231207	10080	13.29	20231020	3.70	N	035600	500	139 억		2714514	N	N	543	N	00	N
149	20240403	130345	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11430	-40	5	-0.35	668853210	58693	42.32	11460	11480	11360	14910	8030	11470	11395.79	9.73	0	16929	11843	11656	11553	11366	11263	11605	11315	140	3440	500	8710	10	1	27904434	3189	4.12	0.65	12	0.21	2775.00	17706.00	14270	20231207	-19.90	10080	20231020	13.39	13660	-16.33	20240220	11360	0.62	20240403	14270	-19.90	20231207	10080	13.39	20231020	3.70	N	035600	500	139 억		2714514	N	N	543	N	00	N
150	20240403	120347	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11380	-90	5	-0.78	531392340	46618	33.61	11460	11480	11370	14910	8030	11470	11398.87	9.73	0	10490	11843	11656	11553	11366	11263	11605	11315	140	3440	500	8710	10	1	27904434	3176	4.10	0.64	12	0.17	2775.00	17706.00	14270	20231207	-20.25	10080	20231020	12.90	13660	-16.69	20240220	11370	0.09	20240403	14270	-20.25	20231207	10080	12.90	20231020	3.70	N	035600	500	139 억		2714514	N	N	543	N	00	N
151	20240403	110346	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11400	-70	5	-0.61	426972020	37448	27.00	11460	11480	11370	14910	8030	11470	11401.73	9.73	0	7996	11843	11656	11553	11366	11263	11605	11315	140	3440	500	8710	10	1	27904434	3181	4.11	0.64	12	0.13	2775.00	17706.00	14270	20231207	-20.11	10080	20231020	13.10	13660	-16.54	20240220	11370	0.26	20240403	14270	-20.11	20231207	10080	13.10	20231020	3.70	N	035600	500	139 억		2714514	N	N	543	N	00	N
152	20240403	100347	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11390	-80	5	-0.70	243180780	21314	15.37	11460	11480	11380	14910	8030	11470	11409.44	9.73	0	861	11843	11656	11553	11366	11263	11605	11315	140	3440	500	8710	10	1	27904434	3178	4.10	0.64	12	0.08	2775.00	17706.00	14270	20231207	-20.18	10080	20231020	13.00	13660	-16.62	20240220	11380	0.09	20240403	14270	-20.18	20231207	10080	13.00	20231020	3.70	N	035600	500	139 억		2714514	N	N	543	N	00	N
153	20240403	090347	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11480	10	2	0.09	25153850	2198	1.58	11460	11480	11400	14910	8030	11470	11443.97	9.73	0	-583	11843	11656	11553	11366	11263	11605	11315	140	3440	500	8710	10	1	27904434	3203	4.14	0.65	12	0.01	2775.00	17706.00	14270	20231207	-19.55	10080	20231020	13.89	13660	-15.96	20240220	11400	0.70	20240403	14270	-19.55	20231207	10080	13.89	20231020	3.70	N	035600	500	139 억		2714514	N	N	543	N	00	N
154	20240402	160338	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11470	-270	5	-2.30	1602658850	138621	143.46	11700	11740	11450	15260	8220	11740	11562.02	9.92	0	-69277	11840	11790	11720	11670	11600	11815	11695	140	3520	500	8920	10	1	27904434	3201	4.13	0.65	12	0.50	2775.00	17706.00	14270	20231207	-19.62	10080	20231020	13.79	13660	-16.03	20240220	11450	0.17	20240402	14270	-19.62	20231207	10080	13.79	20231020	3.72	N	035600	500	139 억		2768753	N	N	543	N	00	N
155	20240402	150345	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11470	-270	5	-2.30	1523542180	131723	136.32	11700	11740	11450	15260	8220	11740	11566.26	9.92	0	-66741	11840	11790	11720	11670	11600	11815	11695	140	3520	500	8920	10	1	27904434	3201	4.13	0.65	12	0.47	2775.00	17706.00	14270	20231207	-19.62	10080	20231020	13.79	13660	-16.03	20240220	11450	0.17	20240402	14270	-19.62	20231207	10080	13.79	20231020	3.72	N	035600	500	139 억		2768753	N	N	26	N	00	N
156	20240402	140346	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11540	-200	5	-1.70	1137026760	98097	101.52	11700	11740	11520	15260	8220	11740	11590.84	9.92	0	-53789	11840	11790	11720	11670	11600	11815	11695	140	3520	500	8920	10	1	27904434	3220	4.16	0.65	12	0.35	2775.00	17706.00	14270	20231207	-19.13	10080	20231020	14.48	13660	-15.52	20240220	11510	0.26	20240108	14270	-19.13	20231207	10080	14.48	20231020	3.72	N	035600	500	139 억		2768753	N	N	26	N	00	N
157	20240402	130341	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11590	-150	5	-1.28	989550430	85319	88.30	11700	11740	11530	15260	8220	11740	11598.24	9.92	0	-45006	11840	11790	11720	11670	11600	11815	11695	140	3520	500	8920	10	1	27904434	3234	4.18	0.65	12	0.31	2775.00	17706.00	14270	20231207	-18.78	10080	20231020	14.98	13660	-15.15	20240220	11510	0.70	20240108	14270	-18.78	20231207	10080	14.98	20231020	3.72	N	035600	500	139 억		2768753	N	N	26	N	00	N
158	20240402	120340	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11560	-180	5	-1.53	892083070	76879	79.56	11700	11740	11530	15260	8220	11740	11603.73	9.92	0	-41079	11840	11790	11720	11670	11600	11815	11695	140	3520	500	8920	10	1	27904434	3226	4.17	0.65	12	0.28	2775.00	17706.00	14270	20231207	-18.99	10080	20231020	14.68	13660	-15.37	20240220	11510	0.43	20240108	14270	-18.99	20231207	10080	14.68	20231020	3.72	N	035600	500	139 억		2768753	N	N	26	N	00	N
159	20240402	110342	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11590	-150	5	-1.28	751434240	64712	66.97	11700	11740	11540	15260	8220	11740	11611.97	9.92	0	-38364	11840	11790	11720	11670	11600	11815	11695	140	3520	500	8920	10	1	27904434	3234	4.18	0.65	12	0.23	2775.00	17706.00	14270	20231207	-18.78	10080	20231020	14.98	13660	-15.15	20240220	11510	0.70	20240108	14270	-18.78	20231207	10080	14.98	20231020	3.72	N	035600	500	139 억		2768753	N	N	26	N	00	N
160	20240402	100341	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11610	-130	5	-1.11	417707310	35894	37.15	11700	11740	11600	15260	8220	11740	11637.24	9.92	0	-23428	11840	11790	11720	11670	11600	11815	11695	140	3520	500	8920	10	1	27904434	3240	4.18	0.66	12	0.13	2775.00	17706.00	14270	20231207	-18.64	10080	20231020	15.18	13660	-15.01	20240220	11510	0.87	20240108	14270	-18.64	20231207	10080	15.18	20231020	3.72	N	035600	500	139 억		2768753	N	N	26	N	00	N
161	20240402	090341	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11670	-70	5	-0.60	59908150	5134	5.31	11700	11740	11640	15260	8220	11740	11668.89	9.92	0	-2925	11840	11790	11720	11670	11600	11815	11695	140	3520	500	8920	10	1	27904434	3256	4.21	0.66	12	0.02	2775.00	17706.00	14270	20231207	-18.22	10080	20231020	15.77	13660	-14.57	20240220	11510	1.39	20240108	14270	-18.22	20231207	10080	15.77	20231020	3.72	N	035600	500	139 억		2768753	N	N	26	N	00	N
162	20240401	160339	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11740	90	2	0.77	1116421080	95266	131.74	11720	11770	11650	15140	8160	11650	11718.75	9.84	0	25385	11943	11796	11723	11576	11503	11760	11540	140	3490	500	8850	10	1	27904434	3276	4.23	0.66	12	0.34	2775.00	17706.00	14270	20231207	-17.73	10080	20231020	16.47	13660	-14.06	20240220	11510	2.00	20240108	14270	-17.73	20231207	10080	16.47	20231020	3.75	N	035600	500	139 억		2746787	N	N	26	N	00	N
163	20240401	150340	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11730	80	2	0.69	983361510	83917	116.05	11720	11770	11650	15140	8160	11650	11718.26	9.84	0	22908	11943	11796	11723	11576	11503	11760	11540	140	3490	500	8850	10	1	27904434	3273	4.23	0.66	12	0.30	2775.00	17706.00	14270	20231207	-17.80	10080	20231020	16.37	13660	-14.13	20240220	11510	1.91	20240108	14270	-17.80	20231207	10080	16.37	20231020	3.75	N	035600	500	139 억		2746787	N	N	232	N	00	N
164	20240401	140339	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11750	100	2	0.86	878054790	74939	103.63	11720	11770	11650	15140	8160	11650	11716.93	9.84	0	19945	11943	11796	11723	11576	11503	11760	11540	140	3490	500	8850	10	1	27904434	3279	4.23	0.66	12	0.27	2775.00	17706.00	14270	20231207	-17.66	10080	20231020	16.57	13660	-13.98	20240220	11510	2.09	20240108	14270	-17.66	20231207	10080	16.57	20231020	3.75	N	035600	500	139 억		2746787	N	N	232	N	00	N
165	20240401	130340	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11730	80	2	0.69	639118550	54576	75.47	11720	11770	11650	15140	8160	11650	11710.62	9.84	0	8054	11943	11796	11723	11576	11503	11760	11540	140	3490	500	8850	10	1	27904434	3273	4.23	0.66	12	0.20	2775.00	17706.00	14270	20231207	-17.80	10080	20231020	16.37	13660	-14.13	20240220	11510	1.91	20240108	14270	-17.80	20231207	10080	16.37	20231020	3.75	N	035600	500	139 억		2746787	N	N	232	N	00	N
166	20240401	120342	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11710	60	2	0.52	563080320	48091	66.50	11720	11770	11650	15140	8160	11650	11708.64	9.84	0	6559	11943	11796	11723	11576	11503	11760	11540	140	3490	500	8850	10	1	27904434	3268	4.22	0.66	12	0.17	2775.00	17706.00	14270	20231207	-17.94	10080	20231020	16.17	13660	-14.28	20240220	11510	1.74	20240108	14270	-17.94	20231207	10080	16.17	20231020	3.75	N	035600	500	139 억		2746787	N	N	232	N	00	N
167	20240401	110340	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11710	60	2	0.52	493780800	42174	58.32	11720	11770	11650	15140	8160	11650	11708.18	9.84	0	5001	11943	11796	11723	11576	11503	11760	11540	140	3490	500	8850	10	1	27904434	3268	4.22	0.66	12	0.15	2775.00	17706.00	14270	20231207	-17.94	10080	20231020	16.17	13660	-14.28	20240220	11510	1.74	20240108	14270	-17.94	20231207	10080	16.17	20231020	3.75	N	035600	500	139 억		2746787	N	N	232	N	00	N
168	20240401	100338	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11730	80	2	0.69	318892350	27262	37.70	11720	11770	11650	15140	8160	11650	11697.32	9.84	0	-4465	11943	11796	11723	11576	11503	11760	11540	140	3490	500	8850	10	1	27904434	3273	4.23	0.66	12	0.10	2775.00	17706.00	14270	20231207	-17.80	10080	20231020	16.37	13660	-14.13	20240220	11510	1.91	20240108	14270	-17.80	20231207	10080	16.37	20231020	3.75	N	035600	500	139 억		2746787	N	N	232	N	00	N
169	20240401	090338	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11750	100	2	0.86	41325020	3523	4.87	11720	11770	11700	15140	8160	11650	11730.07	9.84	0	749	11943	11796	11723	11576	11503	11760	11540	140	3490	500	8850	10	1	27904434	3279	4.23	0.66	12	0.01	2775.00	17706.00	14270	20231207	-17.66	10080	20231020	16.57	13660	-13.98	20240220	11510	2.09	20240108	14270	-17.66	20231207	10080	16.57	20231020	3.75	N	035600	500	139 억		2746787	N	N	232	N	00	N