KissMeData/060250/price/prices-20240101.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	20240123	120559	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12000	90	2	0.76	6078904790	510339	30.23	12000	12160	11630	15480	8340	11910	11911.50	14.96	0	-9273	12890	12400	12090	11600	11290	12245	11445	201	3570	500	8810	10	1	40160611	4819	13.79	2.02	12	1.27	870.00	5953.00	15550	20230208	-22.83	7880	20231020	52.28	13750	-12.73	20240111	9570	25.39	20240103	15550	-22.83	20230208	7880	52.28	20231020	3.74	N	060250	500	200 억		6009961	N	N	1608	N	00	N
3	20240123	110556	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11890	-20	5	-0.17	3778656250	319556	18.93	12000	12060	11630	15480	8340	11910	11824.70	14.96	0	23889	12890	12400	12090	11600	11290	12245	11445	201	3570	500	8810	10	1	40160611	4775	13.67	2.00	12	0.80	870.00	5953.00	15550	20230208	-23.54	7880	20231020	50.89	13750	-13.53	20240111	9570	24.24	20240103	15550	-23.54	20230208	7880	50.89	20231020	3.74	N	060250	500	200 억		6009961	N	N	1608	N	00	N
4	20240123	100555	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11820	-90	5	-0.76	2994646170	253320	15.01	12000	12060	11630	15480	8340	11910	11821.58	14.96	0	15035	12890	12400	12090	11600	11290	12245	11445	201	3570	500	8810	10	1	40160611	4747	13.59	1.99	12	0.63	870.00	5953.00	15550	20230208	-23.99	7880	20231020	50.00	13750	-14.04	20240111	9570	23.51	20240103	15550	-23.99	20230208	7880	50.00	20231020	3.74	N	060250	500	200 억		6009961	N	N	1608	N	00	N
5	20240123	090556	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11930	20	2	0.17	501375820	41898	2.48	12000	12060	11830	15480	8340	11910	11966.62	14.96	0	-11877	12890	12400	12090	11600	11290	12245	11445	201	3570	500	8810	10	1	40160611	4791	13.71	2.00	12	0.10	870.00	5953.00	15550	20230208	-23.28	7880	20231020	51.40	13750	-13.24	20240111	9570	24.66	20240103	15550	-23.28	20230208	7880	51.40	20231020	3.74	N	060250	500	200 억		6009961	N	N	1608	N	00	N
6	20240119	160552	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11860	-420	5	-3.42	14973366680	1233685	41.37	12360	12570	11760	15960	8600	12280	12137.10	15.03	0	-21831	13160	12720	12140	11700	11120	12940	11920	201	3680	500	9080	10	1	40160611	4763	13.63	1.99	12	3.07	870.00	5953.00	15550	20230208	-23.73	7880	20231020	50.51	13750	-13.75	20240111	9570	23.93	20240103	15550	-23.73	20230208	7880	50.51	20231020	3.90	N	060250	500	200 억		6034392	N	N	1105	N	00	N
7	20240119	150554	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11910	-370	5	-3.01	13906446710	1144002	38.36	12360	12570	11760	15960	8600	12280	12155.89	15.03	0	-36558	13160	12720	12140	11700	11120	12940	11920	201	3680	500	9080	10	1	40160611	4783	13.69	2.00	12	2.85	870.00	5953.00	15550	20230208	-23.41	7880	20231020	51.14	13750	-13.38	20240111	9570	24.45	20240103	15550	-23.41	20230208	7880	51.14	20231020	3.90	N	060250	500	200 억		6034392	N	N	1469	N	00	N
8	20240119	140553	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11880	-400	5	-3.26	11419807670	933993	31.32	12360	12570	11880	15960	8600	12280	12226.83	15.03	0	-57817	13160	12720	12140	11700	11120	12940	11920	201	3680	500	9080	10	1	40160611	4771	13.66	2.00	12	2.33	870.00	5953.00	15550	20230208	-23.60	7880	20231020	50.76	13750	-13.60	20240111	9570	24.14	20240103	15550	-23.60	20230208	7880	50.76	20231020	3.90	N	060250	500	200 억		6034392	N	N	1469	N	00	N
9	20240119	130553	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12080	-200	5	-1.63	9778017690	797131	26.73	12360	12570	12030	15960	8600	12280	12266.50	15.03	0	-51102	13160	12720	12140	11700	11120	12940	11920	201	3680	500	9080	10	1	40160611	4851	13.89	2.03	12	1.98	870.00	5953.00	15550	20230208	-22.32	7880	20231020	53.30	13750	-12.15	20240111	9570	26.23	20240103	15550	-22.32	20230208	7880	53.30	20231020	3.90	N	060250	500	200 억		6034392	N	N	1469	N	00	N
10	20240119	120556	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12100	-180	5	-1.47	9063855190	738042	24.75	12360	12570	12080	15960	8600	12280	12280.95	15.03	0	-37523	13160	12720	12140	11700	11120	12940	11920	201	3680	500	9080	10	1	40160611	4859	13.91	2.03	12	1.84	870.00	5953.00	15550	20230208	-22.19	7880	20231020	53.55	13750	-12.00	20240111	9570	26.44	20240103	15550	-22.19	20230208	7880	53.55	20231020	3.90	N	060250	500	200 억		6034392	N	N	1469	N	00	N
11	20240119	110555	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12150	-130	5	-1.06	8161708280	663554	22.25	12360	12570	12100	15960	8600	12280	12300.01	15.03	0	-24822	13160	12720	12140	11700	11120	12940	11920	201	3680	500	9080	10	1	40160611	4880	13.97	2.04	12	1.65	870.00	5953.00	15550	20230208	-21.86	7880	20231020	54.19	13750	-11.64	20240111	9570	26.96	20240103	15550	-21.86	20230208	7880	54.19	20231020	3.90	N	060250	500	200 억		6034392	N	N	1469	N	00	N
12	20240119	100559	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12210	-70	5	-0.57	6069534400	491774	16.49	12360	12570	12160	15960	8600	12280	12342.21	15.03	0	-15108	13160	12720	12140	11700	11120	12940	11920	201	3680	500	9080	10	1	40160611	4904	14.03	2.05	12	1.22	870.00	5953.00	15550	20230208	-21.48	7880	20231020	54.95	13750	-11.20	20240111	9570	27.59	20240103	15550	-21.48	20230208	7880	54.95	20231020	3.90	N	060250	500	200 억		6034392	N	N	1469	N	00	N
13	20240119	090552	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12470	190	2	1.55	2332674260	187578	6.29	12360	12570	12310	15960	8600	12280	12436.32	15.03	0	-6499	13160	12720	12140	11700	11120	12940	11920	201	3680	500	9080	10	1	40160611	5008	14.33	2.09	12	0.47	870.00	5953.00	15550	20230208	-19.81	7880	20231020	58.25	13750	-9.31	20240111	9570	30.30	20240103	15550	-19.81	20230208	7880	58.25	20231020	3.90	N	060250	500	200 억		6034392	N	N	1469	N	00	N
14	20240118	160552	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12280	690	2	5.95	36029725090	2960884	244.09	11560	12580	11560	15060	8120	11590	12168.70	15.17	0	-44559	12543	12066	11813	11336	11083	11940	11210	201	3470	500	8570	10	1	40160611	4932	14.11	2.06	12	7.37	870.00	5953.00	15550	20230208	-21.03	7880	20231020	55.84	13750	-10.69	20240111	9570	28.32	20240103	15550	-21.03	20230208	7880	55.84	20231020	4.02	N	060250	500	200 억		6092122	N	N	1469	N	00	N
15	20240118	150552	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12240	650	2	5.61	34921908770	2870399	236.63	11560	12580	11560	15060	8120	11590	12166.51	15.17	0	-68973	12543	12066	11813	11336	11083	11940	11210	201	3470	500	8570	10	1	40160611	4916	14.07	2.06	12	7.15	870.00	5953.00	15550	20230208	-21.29	7880	20231020	55.33	13750	-10.98	20240111	9570	27.90	20240103	15550	-21.29	20230208	7880	55.33	20231020	4.02	N	060250	500	200 억		6092122	N	N	851	N	00	N
16	20240118	140552	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12080	490	2	4.23	32549931960	2675765	220.58	11560	12580	11560	15060	8120	11590	12165.03	15.17	0	-101963	12543	12066	11813	11336	11083	11940	11210	201	3470	500	8570	10	1	40160611	4851	13.89	2.03	12	6.66	870.00	5953.00	15550	20230208	-22.32	7880	20231020	53.30	13750	-12.15	20240111	9570	26.23	20240103	15550	-22.32	20230208	7880	53.30	20231020	4.02	N	060250	500	200 억		6092122	N	N	851	N	00	N
17	20240118	130552	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12120	530	2	4.57	28934786060	2375786	195.85	11560	12580	11560	15060	8120	11590	12179.40	15.17	0	-119914	12543	12066	11813	11336	11083	11940	11210	201	3470	500	8570	10	1	40160611	4867	13.93	2.04	12	5.92	870.00	5953.00	15550	20230208	-22.06	7880	20231020	53.81	13750	-11.85	20240111	9570	26.65	20240103	15550	-22.06	20230208	7880	53.81	20231020	4.02	N	060250	500	200 억		6092122	N	N	851	N	00	N
18	20240118	120553	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12160	570	2	4.92	14186733150	1177590	97.08	11560	12400	11560	15060	8120	11590	12047.82	15.17	0	-144923	12543	12066	11813	11336	11083	11940	11210	201	3470	500	8570	10	1	40160611	4884	13.98	2.04	12	2.93	870.00	5953.00	15550	20230208	-21.80	7880	20231020	54.31	13750	-11.56	20240111	9570	27.06	20240103	15550	-21.80	20230208	7880	54.31	20231020	4.02	N	060250	500	200 억		6092122	N	N	851	N	00	N
19	20240118	110553	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11830	240	2	2.07	4641105610	394359	32.51	11560	11960	11560	15060	8120	11590	11769.39	15.17	0	-11495	12543	12066	11813	11336	11083	11940	11210	201	3470	500	8570	10	1	40160611	4751	13.60	1.99	12	0.98	870.00	5953.00	15550	20230208	-23.92	7880	20231020	50.13	13750	-13.96	20240111	9570	23.62	20240103	15550	-23.92	20230208	7880	50.13	20231020	4.02	N	060250	500	200 억		6092122	N	N	851	N	00	N
20	20240118	100551	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11720	130	2	1.12	2158673590	184779	15.23	11560	11820	11560	15060	8120	11590	11683.19	15.17	0	869	12543	12066	11813	11336	11083	11940	11210	201	3470	500	8570	10	1	40160611	4707	13.47	1.97	12	0.46	870.00	5953.00	15550	20230208	-24.63	7880	20231020	48.73	13750	-14.76	20240111	9570	22.47	20240103	15550	-24.63	20230208	7880	48.73	20231020	4.02	N	060250	500	200 억		6092122	N	N	851	N	00	N
21	20240118	090551	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11700	110	2	0.95	625178670	53546	4.41	11560	11760	11560	15060	8120	11590	11677.92	15.17	0	8495	12543	12066	11813	11336	11083	11940	11210	201	3470	500	8570	10	1	40160611	4699	13.45	1.97	12	0.13	870.00	5953.00	15550	20230208	-24.76	7880	20231020	48.48	13750	-14.91	20240111	9570	22.26	20240103	15550	-24.76	20230208	7880	48.48	20231020	4.02	N	060250	500	200 억		6092122	N	N	851	N	00	N
22	20240117	160550	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11590	-370	5	-3.09	14018202080	1187450	71.57	11960	12290	11560	15540	8380	11960	11805.97	15.40	0	-69670	12466	12212	11816	11562	11166	12015	11365	201	3580	500	8850	10	1	40160611	4655	13.32	1.95	12	2.96	870.00	5953.00	15550	20230208	-25.47	7880	20231020	47.08	13750	-15.71	20240111	9570	21.11	20240103	15550	-25.47	20230208	7880	47.08	20231020	4.10	N	060250	500	200 억		6184194	N	N	851	N	00	N
23	20240117	150553	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11690	-270	5	-2.26	13200132900	1117071	67.32	11960	12290	11560	15540	8380	11960	11816.43	15.40	0	-89836	12466	12212	11816	11562	11166	12015	11365	201	3580	500	8850	10	1	40160611	4695	13.44	1.96	12	2.78	870.00	5953.00	15550	20230208	-24.82	7880	20231020	48.35	13750	-14.98	20240111	9570	22.15	20240103	15550	-24.82	20230208	7880	48.35	20231020	4.10	N	060250	500	200 억		6184194	N	N	1999	N	00	N
24	20240117	140551	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11780	-180	5	-1.51	11451799310	967306	58.30	11960	12290	11560	15540	8380	11960	11838.56	15.40	0	-88240	12466	12212	11816	11562	11166	12015	11365	201	3580	500	8850	10	1	40160611	4731	13.54	1.98	12	2.41	870.00	5953.00	15550	20230208	-24.24	7880	20231020	49.49	13750	-14.33	20240111	9570	23.09	20240103	15550	-24.24	20230208	7880	49.49	20231020	4.10	N	060250	500	200 억		6184194	N	N	1999	N	00	N
25	20240117	130552	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11690	-270	5	-2.26	9174098870	774565	46.68	11960	12290	11560	15540	8380	11960	11843.84	15.40	0	-29765	12466	12212	11816	11562	11166	12015	11365	201	3580	500	8850	10	1	40160611	4695	13.44	1.96	12	1.93	870.00	5953.00	15550	20230208	-24.82	7880	20231020	48.35	13750	-14.98	20240111	9570	22.15	20240103	15550	-24.82	20230208	7880	48.35	20231020	4.10	N	060250	500	200 억		6184194	N	N	1999	N	00	N
26	20240117	120553	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11740	-220	5	-1.84	8395782640	708352	42.69	11960	12290	11560	15540	8380	11960	11852.19	15.40	0	-24629	12466	12212	11816	11562	11166	12015	11365	201	3580	500	8850	10	1	40160611	4715	13.49	1.97	12	1.76	870.00	5953.00	15550	20230208	-24.50	7880	20231020	48.98	13750	-14.62	20240111	9570	22.68	20240103	15550	-24.50	20230208	7880	48.98	20231020	4.10	N	060250	500	200 억		6184194	N	N	1999	N	00	N
27	20240117	110553	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11730	-230	5	-1.92	7503460600	632113	38.10	11960	12290	11560	15540	8380	11960	11870.10	15.40	0	-14990	12466	12212	11816	11562	11166	12015	11365	201	3580	500	8850	10	1	40160611	4711	13.48	1.97	12	1.57	870.00	5953.00	15550	20230208	-24.57	7880	20231020	48.86	13750	-14.69	20240111	9570	22.57	20240103	15550	-24.57	20230208	7880	48.86	20231020	4.10	N	060250	500	200 억		6184194	N	N	1999	N	00	N
28	20240117	100550	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11620	-340	5	-2.84	6036507250	506409	30.52	11960	12290	11590	15540	8380	11960	11920.03	15.40	0	-12494	12466	12212	11816	11562	11166	12015	11365	201	3580	500	8850	10	1	40160611	4667	13.36	1.95	12	1.26	870.00	5953.00	15550	20230208	-25.27	7880	20231020	47.46	13750	-15.49	20240111	9570	21.42	20240103	15550	-25.27	20230208	7880	47.46	20231020	4.10	N	060250	500	200 억		6184194	N	N	1999	N	00	N
29	20240117	090552	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12230	270	2	2.26	1448902020	119102	7.18	11960	12270	11930	15540	8380	11960	12169.41	15.40	0	-4519	12466	12212	11816	11562	11166	12015	11365	201	3580	500	8850	10	1	40160611	4912	14.06	2.05	12	0.30	870.00	5953.00	15550	20230208	-21.35	7880	20231020	55.20	13750	-11.05	20240111	9570	27.80	20240103	15550	-21.35	20230208	7880	55.20	20231020	4.10	N	060250	500	200 억		6184194	N	N	1999	N	00	N
30	20240116	160550	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11960	-200	5	-1.64	19354961790	1641480	53.17	12020	12070	11420	15800	8520	12160	11789.85	15.33	0	38885	13146	12652	12156	11662	11166	12900	11910	201	3640	500	8990	10	1	40160611	4803	13.75	2.01	12	4.09	870.00	5953.00	15550	20230208	-23.09	7880	20231020	51.78	13750	-13.02	20240111	9570	24.97	20240103	15550	-23.09	20230208	7880	51.78	20231020	3.84	N	060250	500	200 억		6155605	N	N	1999	N	00	N
31	20240116	150549	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11980	-180	5	-1.48	17938742300	1523511	49.35	12020	12060	11420	15800	8520	12160	11774.02	15.33	0	62693	13146	12652	12156	11662	11166	12900	11910	201	3640	500	8990	10	1	40160611	4811	13.77	2.01	12	3.79	870.00	5953.00	15550	20230208	-22.96	7880	20231020	52.03	13750	-12.87	20240111	9570	25.18	20240103	15550	-22.96	20230208	7880	52.03	20231020	3.84	N	060250	500	200 억		6155605	N	N	1644	N	00	N
32	20240116	140551	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11900	-260	5	-2.14	16042180690	1364721	44.21	12020	12060	11420	15800	8520	12160	11754.22	15.33	0	100200	13146	12652	12156	11662	11166	12900	11910	201	3640	500	8990	10	1	40160611	4779	13.68	2.00	12	3.40	870.00	5953.00	15550	20230208	-23.47	7880	20231020	51.02	13750	-13.45	20240111	9570	24.35	20240103	15550	-23.47	20230208	7880	51.02	20231020	3.84	N	060250	500	200 억		6155605	N	N	1644	N	00	N
33	20240116	130550	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11960	-200	5	-1.64	14944270410	1272565	41.22	12020	12060	11420	15800	8520	12160	11742.66	15.33	0	107232	13146	12652	12156	11662	11166	12900	11910	201	3640	500	8990	10	1	40160611	4803	13.75	2.01	12	3.17	870.00	5953.00	15550	20230208	-23.09	7880	20231020	51.78	13750	-13.02	20240111	9570	24.97	20240103	15550	-23.09	20230208	7880	51.78	20231020	3.84	N	060250	500	200 억		6155605	N	N	1644	N	00	N
34	20240116	120550	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11880	-280	5	-2.30	13307454350	1135614	36.79	12020	12060	11420	15800	8520	12160	11717.38	15.33	0	46228	13146	12652	12156	11662	11166	12900	11910	201	3640	500	8990	10	1	40160611	4771	13.66	2.00	12	2.83	870.00	5953.00	15550	20230208	-23.60	7880	20231020	50.76	13750	-13.60	20240111	9570	24.14	20240103	15550	-23.60	20230208	7880	50.76	20231020	3.84	N	060250	500	200 억		6155605	N	N	1644	N	00	N
35	20240116	110548	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11600	-560	5	-4.61	10630939230	907842	29.41	12020	12060	11420	15800	8520	12160	11708.96	15.33	0	-1401	13146	12652	12156	11662	11166	12900	11910	201	3640	500	8990	10	1	40160611	4659	13.33	1.95	12	2.26	870.00	5953.00	15550	20230208	-25.40	7880	20231020	47.21	13750	-15.64	20240111	9570	21.21	20240103	15550	-25.40	20230208	7880	47.21	20231020	3.84	N	060250	500	200 억		6155605	N	N	1644	N	00	N
36	20240116	100549	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11500	-660	5	-5.43	7619566730	646576	20.95	12020	12060	11460	15800	8520	12160	11783.13	15.33	0	7375	13146	12652	12156	11662	11166	12900	11910	201	3640	500	8990	10	1	40160611	4618	13.22	1.93	12	1.61	870.00	5953.00	15550	20230208	-26.05	7880	20231020	45.94	13750	-16.36	20240111	9570	20.17	20240103	15550	-26.05	20230208	7880	45.94	20231020	3.84	N	060250	500	200 억		6155605	N	N	1644	N	00	N
37	20240116	090548	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11920	-240	5	-1.97	1241953120	103939	3.37	12020	12050	11840	15800	8520	12160	11944.03	15.33	0	8645	13146	12652	12156	11662	11166	12900	11910	201	3640	500	8990	10	1	40160611	4787	13.70	2.00	12	0.26	870.00	5953.00	15550	20230208	-23.34	7880	20231020	51.27	13750	-13.31	20240111	9570	24.56	20240103	15550	-23.34	20230208	7880	51.27	20231020	3.84	N	060250	500	200 억		6155605	N	N	1644	N	00	N
38	20240115	160547	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12160	100	2	0.83	37263492190	3039526	122.77	12060	12650	11660	15670	8450	12060	12260.22	15.42	323	62805	13333	12696	12273	11636	11213	12485	11425	201	3610	500	8920	10	1	40160611	4884	13.98	2.04	12	7.57	870.00	5953.00	15550	20230208	-21.80	7880	20231020	54.31	13750	-11.56	20240111	9570	27.06	20240103	15550	-21.80	20230208	7880	54.31	20231020	3.06	N	060250	500	200 억		6193942	N	N	1644	N	00	N
39	20240115	150548	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12200	140	2	1.16	35199978270	2870066	115.92	12060	12650	11660	15670	8450	12060	12264.74	15.42	323	88828	13333	12696	12273	11636	11213	12485	11425	201	3610	500	8920	10	1	40160611	4900	14.02	2.05	12	7.15	870.00	5953.00	15550	20230208	-21.54	7880	20231020	54.82	13750	-11.27	20240111	9570	27.48	20240103	15550	-21.54	20230208	7880	54.82	20231020	3.06	N	060250	500	200 억		6193942	N	N	3652	N	00	N
40	20240115	140549	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12330	270	2	2.24	32359592840	2639350	106.60	12060	12650	11660	15670	8450	12060	12260.67	15.42	323	79967	13333	12696	12273	11636	11213	12485	11425	201	3610	500	8920	10	1	40160611	4952	14.17	2.07	12	6.57	870.00	5953.00	15550	20230208	-20.71	7880	20231020	56.47	13750	-10.33	20240111	9570	28.84	20240103	15550	-20.71	20230208	7880	56.47	20231020	3.06	N	060250	500	200 억		6193942	N	N	3652	N	00	N
41	20240115	130547	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12350	290	2	2.40	28254263980	2306464	93.16	12060	12650	11660	15670	8450	12060	12250.29	15.42	323	108576	13333	12696	12273	11636	11213	12485	11425	201	3610	500	8920	10	1	40160611	4960	14.20	2.07	12	5.74	870.00	5953.00	15550	20230208	-20.58	7880	20231020	56.73	13750	-10.18	20240111	9570	29.05	20240103	15550	-20.58	20230208	7880	56.73	20231020	3.06	N	060250	500	200 억		6193942	N	N	3652	N	00	N
42	20240115	120548	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12240	180	2	1.49	21127872560	1734267	70.05	12060	12590	11660	15670	8450	12060	12182.81	15.42	323	5910	13333	12696	12273	11636	11213	12485	11425	201	3610	500	8920	10	1	40160611	4916	14.07	2.06	12	4.32	870.00	5953.00	15550	20230208	-21.29	7880	20231020	55.33	13750	-10.98	20240111	9570	27.90	20240103	15550	-21.29	20230208	7880	55.33	20231020	3.06	N	060250	500	200 억		6193942	N	N	3652	N	00	N
43	20240115	110547	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12030	-30	5	-0.25	7902529270	662269	26.75	12060	12190	11660	15670	8450	12060	11931.92	15.42	323	12776	13333	12696	12273	11636	11213	12485	11425	201	3610	500	8920	10	1	40160611	4831	13.83	2.02	12	1.65	870.00	5953.00	15550	20230208	-22.64	7880	20231020	52.66	13750	-12.51	20240111	9570	25.71	20240103	15550	-22.64	20230208	7880	52.66	20231020	3.06	N	060250	500	200 억		6193942	N	N	3652	N	00	N
44	20240115	100545	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11960	-100	5	-0.83	5062757980	426692	17.23	12060	12060	11660	15670	8450	12060	11863.73	15.42	323	15382	13333	12696	12273	11636	11213	12485	11425	201	3610	500	8920	10	1	40160611	4803	13.75	2.01	12	1.06	870.00	5953.00	15550	20230208	-23.09	7880	20231020	51.78	13750	-13.02	20240111	9570	24.97	20240103	15550	-23.09	20230208	7880	51.78	20231020	3.06	N	060250	500	200 억		6193942	N	N	3652	N	00	N
45	20240115	090547	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11750	-310	5	-2.57	1315016170	110914	4.48	12060	12060	11660	15670	8450	12060	11850.43	15.42	323	10798	13333	12696	12273	11636	11213	12485	11425	201	3610	500	8920	10	1	40160611	4719	13.51	1.97	12	0.28	870.00	5953.00	15550	20230208	-24.44	7880	20231020	49.11	13750	-14.55	20240111	9570	22.78	20240103	15550	-24.44	20230208	7880	49.11	20231020	3.06	N	060250	500	200 억		6193942	N	N	3652	N	00	N
46	20240112	160544	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12060	-540	5	-4.29	30123607770	2443636	16.52	12650	12910	11850	16380	8820	12600	12327.33	15.93	0	-153746	14500	13550	12800	11850	11100	14025	12325	201	3780	500	9320	10	1	40160611	4843	13.86	2.03	12	6.08	870.00	5953.00	15550	20230208	-22.44	7880	20231020	53.05	13750	-12.29	20240111	9570	26.02	20240103	15550	-22.44	20230208	7880	53.05	20231020	3.08	N	060250	500	200 억		6399310	N	N	3652	N	00	N
47	20240112	150546	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12100	-500	5	-3.97	28443635860	2304745	15.58	12650	12910	11850	16380	8820	12600	12340.75	15.93	0	-157008	14500	13550	12800	11850	11100	14025	12325	201	3780	500	9320	10	1	40160611	4859	13.91	2.03	12	5.74	870.00	5953.00	15550	20230208	-22.19	7880	20231020	53.55	13750	-12.00	20240111	9570	26.44	20240103	15550	-22.19	20230208	7880	53.55	20231020	3.08	N	060250	500	200 억		6399310	N	N	726	N	00	N
48	20240112	140546	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11940	-660	5	-5.24	24608171560	1988271	13.44	12650	12910	11850	16380	8820	12600	12376.08	15.93	0	-146874	14500	13550	12800	11850	11100	14025	12325	201	3780	500	9320	10	1	40160611	4795	13.72	2.01	12	4.95	870.00	5953.00	15550	20230208	-23.22	7880	20231020	51.52	13750	-13.16	20240111	9570	24.76	20240103	15550	-23.22	20230208	7880	51.52	20231020	3.08	N	060250	500	200 억		6399310	N	N	726	N	00	N
49	20240112	130543	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12130	-470	5	-3.73	20471650670	1643804	11.11	12650	12910	12120	16380	8820	12600	12453.36	15.93	0	-122051	14500	13550	12800	11850	11100	14025	12325	201	3780	500	9320	10	1	40160611	4871	13.94	2.04	12	4.09	870.00	5953.00	15550	20230208	-21.99	7880	20231020	53.93	13750	-11.78	20240111	9570	26.75	20240103	15550	-21.99	20230208	7880	53.93	20231020	3.08	N	060250	500	200 억		6399310	N	N	726	N	00	N
50	20240112	120546	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12120	-480	5	-3.81	18860102910	1511544	10.22	12650	12910	12120	16380	8820	12600	12476.95	15.93	0	-88984	14500	13550	12800	11850	11100	14025	12325	201	3780	500	9320	10	1	40160611	4867	13.93	2.04	12	3.76	870.00	5953.00	15550	20230208	-22.06	7880	20231020	53.81	13750	-11.85	20240111	9570	26.65	20240103	15550	-22.06	20230208	7880	53.81	20231020	3.08	N	060250	500	200 억		6399310	N	N	726	N	00	N
51	20240112	110544	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12130	-470	5	-3.73	17342773750	1386841	9.38	12650	12910	12120	16380	8820	12600	12504.88	15.93	0	-73798	14500	13550	12800	11850	11100	14025	12325	201	3780	500	9320	10	1	40160611	4871	13.94	2.04	12	3.45	870.00	5953.00	15550	20230208	-21.99	7880	20231020	53.93	13750	-11.78	20240111	9570	26.75	20240103	15550	-21.99	20230208	7880	53.93	20231020	3.08	N	060250	500	200 억		6399310	N	N	726	N	00	N
52	20240112	100544	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12380	-220	5	-1.75	14243163140	1133983	7.67	12650	12910	12130	16380	8820	12600	12560.11	15.93	0	-23428	14500	13550	12800	11850	11100	14025	12325	201	3780	500	9320	10	1	40160611	4972	14.23	2.08	12	2.82	870.00	5953.00	15550	20230208	-20.39	7880	20231020	57.11	13750	-9.96	20240111	9570	29.36	20240103	15550	-20.39	20230208	7880	57.11	20231020	3.08	N	060250	500	200 억		6399310	N	N	726	N	00	N
53	20240112	090543	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12820	220	2	1.75	3384772670	266289	1.80	12650	12860	12500	16380	8820	12600	12713.10	15.93	0	-7337	14500	13550	12800	11850	11100	14025	12325	201	3780	500	9320	10	1	40160611	5149	14.74	2.15	12	0.66	870.00	5953.00	15550	20230208	-17.56	7880	20231020	62.69	13750	-6.76	20240111	9570	33.96	20240103	15550	-17.56	20230208	7880	62.69	20231020	3.08	N	060250	500	200 억		6399310	N	N	726	N	00	N
54	20240111	160541	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12600	620	2	5.18	190646021030	14750417	144.74	12350	13750	12050	15570	8390	11980	12925.28	17.73	0	-742255	13193	12586	11623	11016	10053	12890	11320	201	3590	500	8860	10	1	40160611	5060	14.48	2.12	12	36.73	870.00	5953.00	15550	20230208	-18.97	7880	20231020	59.90	13750	-8.36	20240111	9570	31.66	20240103	15550	-18.97	20230208	7880	59.90	20231020	3.28	N	060250	500	200 억		7118547	N	N	726	N	00	N
55	20240111	150545	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12440	460	2	3.84	186789357760	14443266	141.73	12350	13750	12050	15570	8390	11980	12933.01	17.73	0	-717299	13193	12586	11623	11016	10053	12890	11320	201	3590	500	8860	10	1	40160611	4996	14.30	2.09	12	35.96	870.00	5953.00	15550	20230208	-20.00	7880	20231020	57.87	13750	-9.53	20240111	9570	29.99	20240103	15550	-20.00	20230208	7880	57.87	20231020	3.28	N	060250	500	200 억		7118547	N	N	1980	N	00	N
56	20240111	140543	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12820	840	2	7.01	178673700140	13791910	135.34	12350	13750	12050	15570	8390	11980	12955.38	17.73	0	-722639	13193	12586	11623	11016	10053	12890	11320	201	3590	500	8860	10	1	40160611	5149	14.74	2.15	12	34.34	870.00	5953.00	15550	20230208	-17.56	7880	20231020	62.69	13750	-6.76	20240111	9570	33.96	20240103	15550	-17.56	20230208	7880	62.69	20231020	3.28	N	060250	500	200 억		7118547	N	N	1980	N	00	N
57	20240111	130541	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12710	730	2	6.09	173650435750	13397604	131.47	12350	13750	12050	15570	8390	11980	12961.74	17.73	0	-678077	13193	12586	11623	11016	10053	12890	11320	201	3590	500	8860	10	1	40160611	5104	14.61	2.14	12	33.36	870.00	5953.00	15550	20230208	-18.26	7880	20231020	61.29	13750	-7.56	20240111	9570	32.81	20240103	15550	-18.26	20230208	7880	61.29	20231020	3.28	N	060250	500	200 억		7118547	N	N	1980	N	00	N
58	20240111	120542	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12580	600	2	5.01	155449831630	11987243	117.63	12350	13750	12050	15570	8390	11980	12968.42	17.73	0	-505989	13193	12586	11623	11016	10053	12890	11320	201	3590	500	8860	10	1	40160611	5052	14.46	2.11	12	29.85	870.00	5953.00	15550	20230208	-19.10	7880	20231020	59.64	13750	-8.51	20240111	9570	31.45	20240103	15550	-19.10	20230208	7880	59.64	20231020	3.28	N	060250	500	200 억		7118547	N	N	1980	N	00	N
59	20240111	110544	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12670	690	2	5.76	147037466010	11318174	111.06	12350	13750	12050	15570	8390	11980	12991.80	17.73	0	-446985	13193	12586	11623	11016	10053	12890	11320	201	3590	500	8860	10	1	40160611	5088	14.56	2.13	12	28.18	870.00	5953.00	15550	20230208	-18.52	7880	20231020	60.79	13750	-7.85	20240111	9570	32.39	20240103	15550	-18.52	20230208	7880	60.79	20231020	3.28	N	060250	500	200 억		7118547	N	N	1980	N	00	N
60	20240111	100543	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13300	1320	2	11.02	120409123920	9263443	90.90	12350	13750	12050	15570	8390	11980	12998.96	17.73	0	-310649	13193	12586	11623	11016	10053	12890	11320	201	3590	500	8860	10	1	40160611	5341	15.29	2.23	12	23.07	870.00	5953.00	15550	20230208	-14.47	7880	20231020	68.78	13750	-3.27	20240111	9570	38.98	20240103	15550	-14.47	20230208	7880	68.78	20231020	3.28	N	060250	500	200 억		7118547	N	N	1980	N	00	N
61	20240111	090541	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12610	630	2	5.26	15924803570	1265405	12.42	12350	12880	12300	15570	8390	11980	12587.57	17.73	0	-152759	13193	12586	11623	11016	10053	12890	11320	201	3590	500	8860	10	1	40160611	5064	14.49	2.12	12	3.15	870.00	5953.00	15550	20230208	-18.91	7880	20231020	60.03	12880	-2.10	20240111	9570	31.77	20240103	15550	-18.91	20230208	7880	60.03	20231020	3.28	N	060250	500	200 억		7118547	N	N	1980	N	00	N
62	20240110	160540	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11980	1600	2	15.41	117988262570	10110136	1473.34	10790	12230	10660	13490	7270	10380	11669.37	18.45	0	-263512	10766	10572	10346	10152	9926	10460	10040	201	3110	500	7680	10	1	40160611	4811	13.77	2.01	12	25.17	870.00	5953.00	15550	20230208	-22.96	7880	20231020	52.03	12230	-2.04	20240110	9570	25.18	20240103	15550	-22.96	20230208	7880	52.03	20231020	3.39	N	060250	500	200 억		7409033	N	N	1980	N	00	N
63	20240110	150542	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11810	1430	2	13.78	110411271730	9476855	1381.05	10790	12230	10660	13490	7270	10380	11650.62	18.45	0	-182996	10766	10572	10346	10152	9926	10460	10040	201	3110	500	7680	10	1	40160611	4743	13.57	1.98	12	23.60	870.00	5953.00	15550	20230208	-24.05	7880	20231020	49.87	12230	-3.43	20240110	9570	23.41	20240103	15550	-24.05	20230208	7880	49.87	20231020	3.39	N	060250	500	200 억		7409033	N	N	742	N	00	N
64	20240110	140543	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11680	1300	2	12.52	101208240850	8696437	1267.32	10790	12230	10660	13490	7270	10380	11637.90	18.45	0	-160776	10766	10572	10346	10152	9926	10460	10040	201	3110	500	7680	10	1	40160611	4691	13.43	1.96	12	21.65	870.00	5953.00	15550	20230208	-24.89	7880	20231020	48.22	12230	-4.50	20240110	9570	22.05	20240103	15550	-24.89	20230208	7880	48.22	20231020	3.39	N	060250	500	200 억		7409033	N	N	742	N	00	N
65	20240110	130541	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11670	1290	2	12.43	97183088360	8350340	1216.88	10790	12230	10660	13490	7270	10380	11638.22	18.45	0	-160217	10766	10572	10346	10152	9926	10460	10040	201	3110	500	7680	10	1	40160611	4687	13.41	1.96	12	20.79	870.00	5953.00	15550	20230208	-24.95	7880	20231020	48.10	12230	-4.58	20240110	9570	21.94	20240103	15550	-24.95	20230208	7880	48.10	20231020	3.39	N	060250	500	200 억		7409033	N	N	742	N	00	N
66	20240110	120542	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11960	1580	2	15.22	87787999410	7548433	1100.02	10790	12230	10660	13490	7270	10380	11629.96	18.45	0	-86273	10766	10572	10346	10152	9926	10460	10040	201	3110	500	7680	10	1	40160611	4803	13.75	2.01	12	18.80	870.00	5953.00	15550	20230208	-23.09	7880	20231020	51.78	12230	-2.21	20240110	9570	24.97	20240103	15550	-23.09	20230208	7880	51.78	20231020	3.39	N	060250	500	200 억		7409033	N	N	742	N	00	N
67	20240110	110541	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12040	1660	2	15.99	64084799290	5557359	809.87	10790	12230	10660	13490	7270	10380	11531.52	18.45	0	6452	10766	10572	10346	10152	9926	10460	10040	201	3110	500	7680	10	1	40160611	4835	13.84	2.02	12	13.84	870.00	5953.00	15550	20230208	-22.57	7880	20231020	52.79	12230	-1.55	20240110	9570	25.81	20240103	15550	-22.57	20230208	7880	52.79	20231020	3.39	N	060250	500	200 억		7409033	N	N	742	N	00	N
68	20240110	100540	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11770	1390	2	13.39	32325419540	2855848	416.18	10790	11800	10660	13490	7270	10380	11319.03	18.45	0	33600	10766	10572	10346	10152	9926	10460	10040	201	3110	500	7680	10	1	40160611	4727	13.53	1.98	12	7.11	870.00	5953.00	15550	20230208	-24.31	7880	20231020	49.37	11800	-0.25	20240110	9570	22.99	20240103	15550	-24.31	20230208	7880	49.37	20231020	3.39	N	060250	500	200 억		7409033	N	N	742	N	00	N
69	20240110	090540	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10940	560	2	5.39	4164681640	381722	55.63	10790	11100	10660	13490	7270	10380	10910.25	18.45	0	36262	10766	10572	10346	10152	9926	10460	10040	201	3110	500	7680	10	1	40160611	4394	12.57	1.84	12	0.95	870.00	5953.00	15550	20230208	-29.65	7880	20231020	38.83	11100	-1.44	20240110	9570	14.32	20240103	15550	-29.65	20230208	7880	38.83	20231020	3.39	N	060250	500	200 억		7409033	N	N	742	N	00	N
70	20240109	160539	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10380	90	2	0.87	7014050980	681356	92.55	10390	10540	10120	13370	7210	10290	10294.08	18.29	0	34644	10836	10562	10116	9842	9396	10700	9980	201	3080	500	7610	10	1	40160611	4169	11.93	1.74	12	1.70	870.00	5953.00	15550	20230208	-33.25	7880	20231020	31.73	10890	-4.68	20240102	9570	8.46	20240103	15550	-33.25	20230208	7880	31.73	20231020	3.33	N	060250	500	200 억		7346307	N	N	742	N	00	N
71	20240109	150540	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10390	100	2	0.97	6687087260	649853	88.27	10390	10540	10120	13370	7210	10290	10290.15	18.29	0	31913	10836	10562	10116	9842	9396	10700	9980	201	3080	500	7610	10	1	40160611	4173	11.94	1.75	12	1.62	870.00	5953.00	15550	20230208	-33.18	7880	20231020	31.85	10890	-4.59	20240102	9570	8.57	20240103	15550	-33.18	20230208	7880	31.85	20231020	3.33	N	060250	500	200 억		7346307	N	N	2327	N	00	N
72	20240109	140539	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10340	50	2	0.49	4944961620	482254	65.51	10390	10430	10120	13370	7210	10290	10253.85	18.29	0	15242	10836	10562	10116	9842	9396	10700	9980	201	3080	500	7610	10	1	40160611	4153	11.89	1.74	12	1.20	870.00	5953.00	15550	20230208	-33.50	7880	20231020	31.22	10890	-5.05	20240102	9570	8.05	20240103	15550	-33.50	20230208	7880	31.22	20231020	3.33	N	060250	500	200 억		7346307	N	N	2327	N	00	N
73	20240109	130539	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10160	-130	5	-1.26	4061196290	396349	53.84	10390	10430	10120	13370	7210	10290	10246.51	18.29	0	1176	10836	10562	10116	9842	9396	10700	9980	201	3080	500	7610	10	1	40160611	4080	11.68	1.71	12	0.99	870.00	5953.00	15550	20230208	-34.66	7880	20231020	28.93	10890	-6.70	20240102	9570	6.17	20240103	15550	-34.66	20230208	7880	28.93	20231020	3.33	N	060250	500	200 억		7346307	N	N	2327	N	00	N
74	20240109	120544	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10260	-30	5	-0.29	3269272830	318723	43.29	10390	10430	10120	13370	7210	10290	10257.41	18.29	0	-10010	10836	10562	10116	9842	9396	10700	9980	201	3080	500	7610	10	1	40160611	4120	11.79	1.72	12	0.79	870.00	5953.00	15550	20230208	-34.02	7880	20231020	30.20	10890	-5.79	20240102	9570	7.21	20240103	15550	-34.02	20230208	7880	30.20	20231020	3.33	N	060250	500	200 억		7346307	N	N	2327	N	00	N
75	20240109	110540	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10250	-40	5	-0.39	2641904560	257782	35.01	10390	10430	10120	13370	7210	10290	10248.60	18.29	0	-3165	10836	10562	10116	9842	9396	10700	9980	201	3080	500	7610	10	1	40160611	4116	11.78	1.72	12	0.64	870.00	5953.00	15550	20230208	-34.08	7880	20231020	30.08	10890	-5.88	20240102	9570	7.11	20240103	15550	-34.08	20230208	7880	30.08	20231020	3.33	N	060250	500	200 억		7346307	N	N	2327	N	00	N
76	20240109	100540	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10260	-30	5	-0.29	2063289700	201417	27.36	10390	10430	10120	13370	7210	10290	10243.86	18.29	0	-2914	10836	10562	10116	9842	9396	10700	9980	201	3080	500	7610	10	1	40160611	4120	11.79	1.72	12	0.50	870.00	5953.00	15550	20230208	-34.02	7880	20231020	30.20	10890	-5.79	20240102	9570	7.21	20240103	15550	-34.02	20230208	7880	30.20	20231020	3.33	N	060250	500	200 억		7346307	N	N	2327	N	00	N
77	20240109	090540	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10310	20	2	0.19	430333310	41526	5.64	10390	10430	10290	13370	7210	10290	10363.04	18.29	0	-15381	10836	10562	10116	9842	9396	10700	9980	201	3080	500	7610	10	1	40160611	4141	11.85	1.73	12	0.10	870.00	5953.00	15550	20230208	-33.70	7880	20231020	30.84	10890	-5.33	20240102	9570	7.73	20240103	15550	-33.70	20230208	7880	30.84	20231020	3.33	N	060250	500	200 억		7346307	N	N	2327	N	00	N
78	20240108	160539	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10290	540	2	5.54	7433125980	733498	181.14	9750	10390	9670	12670	6830	9750	10132.70	18.13	0	79798	10230	9990	9810	9570	9390	10110	9690	201	2920	500	7210	10	1	40160611	4133	11.83	1.73	12	1.83	870.00	5953.00	15550	20230208	-33.83	7880	20231020	30.58	10890	-5.51	20240102	9570	7.52	20240103	15550	-33.83	20230208	7880	30.58	20231020	3.28	N	060250	500	200 억		7280568	N	N	2261	N	00	N
79	20240108	150540	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10320	570	2	5.85	6841723770	676016	166.94	9750	10390	9670	12670	6830	9750	10120.87	18.13	0	76713	10230	9990	9810	9570	9390	10110	9690	201	2920	500	7210	10	1	40160611	4145	11.86	1.73	12	1.68	870.00	5953.00	15550	20230208	-33.63	7880	20231020	30.96	10890	-5.23	20240102	9570	7.84	20240103	15550	-33.63	20230208	7880	30.96	20231020	3.28	N	060250	500	200 억		7280568	N	N	1931	N	00	N
80	20240108	140539	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10110	360	2	3.69	4048561300	404117	99.80	9750	10150	9670	12670	6830	9750	10018.55	18.13	0	63279	10230	9990	9810	9570	9390	10110	9690	201	2920	500	7210	10	1	40160611	4060	11.62	1.70	12	1.01	870.00	5953.00	15550	20230208	-34.98	7880	20231020	28.30	10890	-7.16	20240102	9570	5.64	20240103	15550	-34.98	20230208	7880	28.30	20231020	3.28	N	060250	500	200 억		7280568	N	N	1931	N	00	N
81	20240108	130538	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10070	320	2	3.28	3658006360	365511	90.26	9750	10150	9670	12670	6830	9750	10008.20	18.13	0	62172	10230	9990	9810	9570	9390	10110	9690	201	2920	500	7210	10	1	40160611	4044	11.57	1.69	12	0.91	870.00	5953.00	15550	20230208	-35.24	7880	20231020	27.79	10890	-7.53	20240102	9570	5.22	20240103	15550	-35.24	20230208	7880	27.79	20231020	3.28	N	060250	500	200 억		7280568	N	N	1931	N	00	N
82	20240108	120540	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10050	300	2	3.08	3312200770	331289	81.81	9750	10150	9670	12670	6830	9750	9998.21	18.13	0	59714	10230	9990	9810	9570	9390	10110	9690	201	2920	500	7210	10	1	40160611	4036	11.55	1.69	12	0.82	870.00	5953.00	15550	20230208	-35.37	7880	20231020	27.54	10890	-7.71	20240102	9570	5.02	20240103	15550	-35.37	20230208	7880	27.54	20231020	3.28	N	060250	500	200 억		7280568	N	N	1931	N	00	N
83	20240108	110540	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10040	290	2	2.97	2854534920	285908	70.60	9750	10150	9670	12670	6830	9750	9984.42	18.13	0	51606	10230	9990	9810	9570	9390	10110	9690	201	2920	500	7210	10	1	40160611	4032	11.54	1.69	12	0.71	870.00	5953.00	15550	20230208	-35.43	7880	20231020	27.41	10890	-7.81	20240102	9570	4.91	20240103	15550	-35.43	20230208	7880	27.41	20231020	3.28	N	060250	500	200 억		7280568	N	N	1931	N	00	N
84	20240108	100541	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10010	260	2	2.67	1419153240	143463	35.43	9750	10030	9670	12670	6830	9750	9892.50	18.13	0	12724	10230	9990	9810	9570	9390	10110	9690	201	2920	500	7210	10	1	40160611	4020	11.51	1.68	12	0.36	870.00	5953.00	15550	20230208	-35.63	7880	20231020	27.03	10890	-8.08	20240102	9570	4.60	20240103	15550	-35.63	20230208	7880	27.03	20231020	3.28	N	060250	500	200 억		7280568	N	N	1931	N	00	N
85	20240108	090538	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9690	-60	5	-0.62	112198050	11538	2.85	9750	9780	9680	12670	6830	9750	9723.33	18.13	0	-980	10230	9990	9810	9570	9390	10110	9690	201	2920	500	7210	10	1	40160611	3892	11.14	1.63	12	0.03	870.00	5953.00	15550	20230208	-37.68	7880	20231020	22.97	10890	-11.02	20240102	9570	1.25	20240103	15550	-37.68	20230208	7880	22.97	20231020	3.28	N	060250	500	200 억		7280568	N	N	1931	N	00	N
86	20240105	160538	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9750	60	2	0.62	3924999580	400586	81.58	9690	10050	9630	12590	6790	9690	9798.28	17.98	-6757	55835	10016	9852	9736	9572	9456	9795	9515	201	2900	500	7170	10	1	40160611	3916	11.21	1.64	12	1.00	870.00	5953.00	15550	20230208	-37.30	7880	20231020	23.73	10890	-10.47	20240102	9570	1.88	20240103	15550	-37.30	20230208	7880	23.73	20231020	3.11	N	060250	500	200 억		7222031	N	N	1931	N	00	N
87	20240105	150540	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9700	10	2	0.10	3737178280	381294	77.65	9690	10050	9630	12590	6790	9690	9801.42	17.98	-6757	52820	10016	9852	9736	9572	9456	9795	9515	201	2900	500	7170	10	1	40160611	3896	11.15	1.63	12	0.95	870.00	5953.00	15550	20230208	-37.62	7880	20231020	23.10	10890	-10.93	20240102	9570	1.36	20240103	15550	-37.62	20230208	7880	23.10	20231020	3.11	N	060250	500	200 억		7222031	N	N	3872	N	00	N
88	20240105	140537	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9670	-20	5	-0.21	3096680750	315211	64.19	9690	10050	9630	12590	6790	9690	9824.33	17.98	-6757	23407	10016	9852	9736	9572	9456	9795	9515	201	2900	500	7170	10	1	40160611	3884	11.11	1.62	12	0.78	870.00	5953.00	15550	20230208	-37.81	7880	20231020	22.72	10890	-11.20	20240102	9570	1.04	20240103	15550	-37.81	20230208	7880	22.72	20231020	3.11	N	060250	500	200 억		7222031	N	N	3872	N	00	N
89	20240105	130538	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9790	100	2	1.03	2333441330	236518	48.17	9690	10050	9630	12590	6790	9690	9866.11	17.98	-6757	21658	10016	9852	9736	9572	9456	9795	9515	201	2900	500	7170	10	1	40160611	3932	11.25	1.64	12	0.59	870.00	5953.00	15550	20230208	-37.04	7880	20231020	24.24	10890	-10.10	20240102	9570	2.30	20240103	15550	-37.04	20230208	7880	24.24	20231020	3.11	N	060250	500	200 억		7222031	N	N	3872	N	00	N
90	20240105	120538	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9840	150	2	1.55	1938618890	196282	39.97	9690	10050	9630	12590	6790	9690	9877.09	17.98	-6757	27325	10016	9852	9736	9572	9456	9795	9515	201	2900	500	7170	10	1	40160611	3952	11.31	1.65	12	0.49	870.00	5953.00	15550	20230208	-36.72	7880	20231020	24.87	10890	-9.64	20240102	9570	2.82	20240103	15550	-36.72	20230208	7880	24.87	20231020	3.11	N	060250	500	200 억		7222031	N	N	3872	N	00	N
91	20240105	110537	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9840	150	2	1.55	1750378870	177141	36.08	9690	10050	9630	12590	6790	9690	9881.72	17.98	-6757	29383	10016	9852	9736	9572	9456	9795	9515	201	2900	500	7170	10	1	40160611	3952	11.31	1.65	12	0.44	870.00	5953.00	15550	20230208	-36.72	7880	20231020	24.87	10890	-9.64	20240102	9570	2.82	20240103	15550	-36.72	20230208	7880	24.87	20231020	3.11	N	060250	500	200 억		7222031	N	N	3872	N	00	N
92	20240105	100540	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9930	240	2	2.48	1403725680	142002	28.92	9690	10050	9630	12590	6790	9690	9885.82	17.98	-6757	29369	10016	9852	9736	9572	9456	9795	9515	201	2900	500	7170	10	1	40160611	3988	11.41	1.67	12	0.35	870.00	5953.00	15550	20230208	-36.14	7880	20231020	26.02	10890	-8.82	20240102	9570	3.76	20240103	15550	-36.14	20230208	7880	26.02	20231020	3.11	N	060250	500	200 억		7222031	N	N	3872	N	00	N
93	20240105	090538	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9660	-30	5	-0.31	68598050	7094	1.44	9690	9720	9630	12590	6790	9690	9668.63	17.98	-6757	-2113	10016	9852	9736	9572	9456	9795	9515	201	2900	500	7170	10	1	40160611	3880	11.10	1.62	12	0.02	870.00	5953.00	15550	20230208	-37.88	7880	20231020	22.59	10890	-11.29	20240102	9570	0.94	20240103	15550	-37.88	20230208	7880	22.59	20231020	3.11	N	060250	500	200 억		7222031	N	N	3872	N	00	N
94	20240104	160535	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9690	-220	5	-2.22	4700454070	483625	42.55	9810	9900	9620	12880	6940	9910	9719.25	17.84	0	33430	10390	10150	9860	9620	9330	10005	9475	201	2970	500	7330	10	1	40160611	3892	11.14	1.63	12	1.20	870.00	5953.00	15550	20230208	-37.68	7880	20231020	22.97	10890	-11.02	20240102	9570	1.25	20240103	15550	-37.68	20230208	7880	22.97	20231020	2.75	N	060250	500	200 억		7166635	N	N	3872	N	00	N
95	20240104	150536	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9700	-210	5	-2.12	4491512490	462087	40.66	9810	9900	9620	12880	6940	9910	9720.06	17.84	0	29495	10390	10150	9860	9620	9330	10005	9475	201	2970	500	7330	10	1	40160611	3896	11.15	1.63	12	1.15	870.00	5953.00	15550	20230208	-37.62	7880	20231020	23.10	10890	-10.93	20240102	9570	1.36	20240103	15550	-37.62	20230208	7880	23.10	20231020	2.75	N	060250	500	200 억		7166635	N	N	8889	N	00	N
96	20240104	140537	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9770	-140	5	-1.41	4055094410	417203	36.71	9810	9900	9620	12880	6940	9910	9719.71	17.84	0	30419	10390	10150	9860	9620	9330	10005	9475	201	2970	500	7330	10	1	40160611	3924	11.23	1.64	12	1.04	870.00	5953.00	15550	20230208	-37.17	7880	20231020	23.98	10890	-10.28	20240102	9570	2.09	20240103	15550	-37.17	20230208	7880	23.98	20231020	2.75	N	060250	500	200 억		7166635	N	N	8889	N	00	N
97	20240104	130537	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9630	-280	5	-2.83	2780103410	285849	25.15	9810	9900	9620	12880	6940	9910	9725.77	17.84	0	-12610	10390	10150	9860	9620	9330	10005	9475	201	2970	500	7330	10	1	40160611	3867	11.07	1.62	12	0.71	870.00	5953.00	15550	20230208	-38.07	7880	20231020	22.21	10890	-11.57	20240102	9570	0.63	20240103	15550	-38.07	20230208	7880	22.21	20231020	2.75	N	060250	500	200 억		7166635	N	N	8889	N	00	N
98	20240104	120534	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9660	-250	5	-2.52	2306483720	236769	20.83	9810	9900	9620	12880	6940	9910	9741.49	17.84	0	-22546	10390	10150	9860	9620	9330	10005	9475	201	2970	500	7330	10	1	40160611	3880	11.10	1.62	12	0.59	870.00	5953.00	15550	20230208	-37.88	7880	20231020	22.59	10890	-11.29	20240102	9570	0.94	20240103	15550	-37.88	20230208	7880	22.59	20231020	2.75	N	060250	500	200 억		7166635	N	N	8889	N	00	N
99	20240104	110535	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9700	-210	5	-2.12	1778865860	182112	16.02	9810	9900	9650	12880	6940	9910	9767.97	17.84	0	-19922	10390	10150	9860	9620	9330	10005	9475	201	2970	500	7330	10	1	40160611	3896	11.15	1.63	12	0.45	870.00	5953.00	15550	20230208	-37.62	7880	20231020	23.10	10890	-10.93	20240102	9570	1.36	20240103	15550	-37.62	20230208	7880	23.10	20231020	2.75	N	060250	500	200 억		7166635	N	N	8889	N	00	N
100	20240104	100535	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9800	-110	5	-1.11	764029920	77731	6.84	9810	9900	9790	12880	6940	9910	9829.15	17.84	0	-9126	10390	10150	9860	9620	9330	10005	9475	201	2970	500	7330	10	1	40160611	3936	11.26	1.65	12	0.19	870.00	5953.00	15550	20230208	-36.98	7880	20231020	24.37	10890	-10.01	20240102	9570	2.40	20240103	15550	-36.98	20230208	7880	24.37	20231020	2.75	N	060250	500	200 억		7166635	N	N	8889	N	00	N
101	20240104	090537	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9810	-100	5	-1.01	119883020	12209	1.07	9810	9860	9790	12880	6940	9910	9819.19	17.84	0	131	10390	10150	9860	9620	9330	10005	9475	201	2970	500	7330	10	1	40160611	3940	11.28	1.65	12	0.03	870.00	5953.00	15550	20230208	-36.91	7880	20231020	24.49	10890	-9.92	20240102	9570	2.51	20240103	15550	-36.91	20230208	7880	24.49	20231020	2.75	N	060250	500	200 억		7166635	N	N	8889	N	00	N
102	20240103	160535	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9910	-70	5	-0.70	11112892140	1134419	23.59	10020	10100	9570	12970	6990	9980	9795.04	18.62	1423	-48491	11246	10612	10256	9622	9266	10435	9445	201	2990	500	7380	10	1	40160611	3980	11.39	1.66	12	2.82	870.00	5953.00	15550	20230208	-36.27	7880	20231020	25.76	10890	-9.00	20240102	9570	3.55	20240103	15550	-36.27	20230208	7880	25.76	20231020	2.69	N	060250	500	200 억		7476000	N	N	8889	N	00	N
103	20240103	150534	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9980	0	3	0.00	10789886070	1101848	22.92	10020	10100	9570	12970	6990	9980	9791.64	18.62	1423	-58804	11246	10612	10256	9622	9266	10435	9445	201	2990	500	7380	10	1	40160611	4008	11.47	1.68	12	2.74	870.00	5953.00	15550	20230208	-35.82	7880	20231020	26.65	10890	-8.36	20240102	9570	4.28	20240103	15550	-35.82	20230208	7880	26.65	20231020	2.69	N	060250	500	200 억		7476000	N	N	1241	N	00	N
104	20240103	140531	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9990	10	2	0.10	9985385550	1021207	21.24	10020	10100	9570	12970	6990	9980	9776.98	18.62	1423	-57810	11246	10612	10256	9622	9266	10435	9445	201	2990	500	7380	10	1	40160611	4012	11.48	1.68	12	2.54	870.00	5953.00	15550	20230208	-35.76	7880	20231020	26.78	10890	-8.26	20240102	9570	4.39	20240103	15550	-35.76	20230208	7880	26.78	20231020	2.69	N	060250	500	200 억		7476000	N	N	1241	N	00	N
105	20240103	130533	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9840	-140	5	-1.40	9211126550	943200	19.62	10020	10100	9570	12970	6990	9980	9764.62	18.62	1423	-65915	11246	10612	10256	9622	9266	10435	9445	201	2990	500	7380	10	1	40160611	3952	11.31	1.65	12	2.35	870.00	5953.00	15550	20230208	-36.72	7880	20231020	24.87	10890	-9.64	20240102	9570	2.82	20240103	15550	-36.72	20230208	7880	24.87	20231020	2.69	N	060250	500	200 억		7476000	N	N	1241	N	00	N
106	20240103	120537	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9830	-150	5	-1.50	8859545890	907364	18.87	10020	10100	9570	12970	6990	9980	9762.79	18.62	1423	-74596	11246	10612	10256	9622	9266	10435	9445	201	2990	500	7380	10	1	40160611	3948	11.30	1.65	12	2.26	870.00	5953.00	15550	20230208	-36.78	7880	20231020	24.75	10890	-9.73	20240102	9570	2.72	20240103	15550	-36.78	20230208	7880	24.75	20231020	2.69	N	060250	500	200 억		7476000	N	N	1241	N	00	N
107	20240103	110533	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9730	-250	5	-2.51	8413997650	861773	17.92	10020	10100	9570	12970	6990	9980	9762.26	18.62	1423	-95610	11246	10612	10256	9622	9266	10435	9445	201	2990	500	7380	10	1	40160611	3908	11.18	1.63	12	2.15	870.00	5953.00	15550	20230208	-37.43	7880	20231020	23.48	10890	-10.65	20240102	9570	1.67	20240103	15550	-37.43	20230208	7880	23.48	20231020	2.69	N	060250	500	200 억		7476000	N	N	1241	N	00	N
108	20240103	100533	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9640	-340	5	-3.41	6967202420	711599	14.80	10020	10100	9600	12970	6990	9980	9789.50	18.62	1423	-121208	11246	10612	10256	9622	9266	10435	9445	201	2990	500	7380	10	1	40160611	3871	11.08	1.62	12	1.77	870.00	5953.00	15550	20230208	-38.01	7880	20231020	22.34	10890	-11.48	20240102	9600	0.42	20240103	15550	-38.01	20230208	7880	22.34	20231020	2.69	N	060250	500	200 억		7476000	N	N	1241	N	00	N
109	20240103	090532	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9930	-50	5	-0.50	1623920750	162771	3.39	10020	10100	9850	12970	6990	9980	9976.61	18.62	1423	-12409	11246	10612	10256	9622	9266	10435	9445	201	2990	500	7380	10	1	40160611	3988	11.41	1.67	12	0.41	870.00	5953.00	15550	20230208	-36.14	7880	20231020	26.02	10890	-8.82	20240102	9850	0.81	20240103	15550	-36.14	20230208	7880	26.02	20231020	2.69	N	060250	500	200 억		7476000	N	N	1241	N	00	N
110	20240102	160532	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9980	-300	5	-2.92	48999912600	4777336	997.77	10410	10890	9900	13360	7200	10280	10256.86	19.55	0	-577615	10733	10506	10313	10086	9893	10620	10200	201	3080	500	7600	10	1	40160611	4008	11.47	1.68	12	11.90	870.00	5953.00	15550	20230208	-35.82	7880	20231020	26.65	10890	-8.36	20240102	9900	0.81	20240102	15550	-35.82	20230208	7880	26.65	20231020	2.69	N	060250	500	200 억		7852777	N	N	1241	N	00	N
111	20240102	150532	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9970	-310	5	-3.02	48252745670	4702587	982.15	10410	10890	9900	13360	7200	10280	10260.89	19.55	0	-578197	10733	10506	10313	10086	9893	10620	10200	201	3080	500	7600	10	1	40160611	4004	11.46	1.67	12	11.71	870.00	5953.00	15550	20230208	-35.88	7880	20231020	26.52	10890	-8.45	20240102	9900	0.71	20240102	15550	-35.88	20230208	7880	26.52	20231020	2.69	N	060250	500	200 억		7852777	N	N	6407	N	00	N
112	20240102	140533	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9910	-370	5	-3.60	46949194610	4571657	954.81	10410	10890	9900	13360	7200	10280	10269.62	19.55	0	-563810	10733	10506	10313	10086	9893	10620	10200	201	3080	500	7600	10	1	40160611	3980	11.39	1.66	12	11.38	870.00	5953.00	15550	20230208	-36.27	7880	20231020	25.76	10890	-9.00	20240102	9900	0.10	20240102	15550	-36.27	20230208	7880	25.76	20231020	2.69	N	060250	500	200 억		7852777	N	N	6407	N	00	N
113	20240102	130530	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10000	-280	5	-2.72	45163139550	4392175	917.32	10410	10890	9940	13360	7200	10280	10282.64	19.55	0	-531921	10733	10506	10313	10086	9893	10620	10200	201	3080	500	7600	10	1	40160611	4016	11.49	1.68	12	10.94	870.00	5953.00	15550	20230208	-35.69	7880	20231020	26.90	10890	-8.17	20240102	9940	0.60	20240102	15550	-35.69	20230208	7880	26.90	20231020	2.69	N	060250	500	200 억		7852777	N	N	6407	N	00	N
114	20240102	120530	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10100	-180	5	-1.75	41857977240	4062386	848.45	10410	10890	10060	13360	7200	10280	10303.80	19.55	0	-470641	10733	10506	10313	10086	9893	10620	10200	201	3080	500	7600	10	1	40160611	4056	11.61	1.70	12	10.12	870.00	5953.00	15550	20230208	-35.05	7880	20231020	28.17	10890	-7.25	20240102	10060	0.40	20240102	15550	-35.05	20230208	7880	28.17	20231020	2.69	N	060250	500	200 억		7852777	N	N	6407	N	00	N
115	20240102	110530	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10170	-110	5	-1.07	29354947080	2827723	590.58	10410	10890	10060	13360	7200	10280	10381.15	19.55	0	-415494	10733	10506	10313	10086	9893	10620	10200	201	3080	500	7600	10	1	40160611	4084	11.69	1.71	12	7.04	870.00	5953.00	15550	20230208	-34.60	7880	20231020	29.06	10890	-6.61	20240102	10060	1.09	20240102	15550	-34.60	20230208	7880	29.06	20231020	2.69	N	060250	500	200 억		7852777	N	N	6407	N	00	N
116	20240102	100524	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10730	450	2	4.38	3005439760	285304	59.59	10410	10890	10240	13360	7200	10280	10534.75	19.55	0	-13437	10733	10506	10313	10086	9893	10620	10200	201	3080	500	7600	10	1	40160611	4309	12.33	1.80	12	0.71	870.00	5953.00	15550	20230208	-31.00	7880	20231020	36.17	10890	-1.47	20240102	10240	4.79	20240102	15550	-31.00	20230208	7880	36.17	20231020	2.69	N	060250	500	200 억		7852777	N	N	6407	N	00	N
117	20240102	090517	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10280	0	3	0.00	0	0	0.00	0	0	0	13360	7200	10280	0.00	19.55	0	0	10733	10506	10313	10086	9893	10620	10200	201	3080	500	7600	10	1	40160611	4129	11.82	1.73	12	0.00	870.00	5953.00	15550	20230208	-33.89	7880	20231020	30.46	0	0.00	0	0	0.00	0	15550	-33.89	20230208	7880	30.46	20231020	2.69	N	060250	500	200 억		7852777	N	N	6407	N	00	N