KissMeData/035600/price/prices-20240301.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	20240329	160423	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11650	-80	5	-0.68	841193740	71886	80.94	11740	11870	11650	15240	8220	11730	11701.79	9.86	0	-11105	12030	11880	11790	11640	11550	11835	11595	140	3510	500	8680	10	1	27904434	3251	4.20	0.66	12	0.26	2775.00	17706.00	14270	20231207	-18.36	10080	20231020	15.58	13660	-14.71	20240220	11510	1.22	20240108	14270	-18.36	20231207	10080	15.58	20231020	3.75	N	035600	500	139 억		2751923	N	N	232	N	00	N
3	20240329	150425	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11670	-60	5	-0.51	713492520	60933	68.61	11740	11870	11670	15240	8220	11730	11709.46	9.86	0	-11278	12030	11880	11790	11640	11550	11835	11595	140	3510	500	8680	10	1	27904434	3256	4.21	0.66	12	0.22	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	3.75	N	035600	500	139 억		2751923	N	N	96	N	00	N
4	20240329	140419	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11690	-40	5	-0.34	545543300	46557	52.42	11740	11870	11670	15240	8220	11730	11717.75	9.86	0	-14121	12030	11880	11790	11640	11550	11835	11595	140	3510	500	8680	10	1	27904434	3262	4.21	0.66	12	0.17	2775.00	17706.00	14270	20231207	-18.08	10080	20231020	15.97	13660	-14.42	20240220	11510	1.56	20240108	14270	-18.08	20231207	10080	15.97	20231020	3.75	N	035600	500	139 억		2751923	N	N	96	N	00	N
5	20240329	130416	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11710	-20	5	-0.17	452377180	38590	43.45	11740	11870	11670	15240	8220	11730	11722.65	9.86	0	-15335	12030	11880	11790	11640	11550	11835	11595	140	3510	500	8680	10	1	27904434	3268	4.22	0.66	12	0.14	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		2751923	N	N	96	N	00	N
6	20240329	120420	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11710	-20	5	-0.17	386447800	32957	37.11	11740	11870	11670	15240	8220	11730	11725.82	9.86	0	-15002	12030	11880	11790	11640	11550	11835	11595	140	3510	500	8680	10	1	27904434	3268	4.22	0.66	12	0.12	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		2751923	N	N	96	N	00	N
7	20240329	110415	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11740	10	2	0.09	271021160	23107	26.02	11740	11870	11670	15240	8220	11730	11728.96	9.86	0	-7656	12030	11880	11790	11640	11550	11835	11595	140	3510	500	8680	10	1	27904434	3276	4.23	0.66	12	0.08	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		2751923	N	N	96	N	00	N
8	20240329	100417	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11740	10	2	0.09	181480200	15476	17.43	11740	11870	11670	15240	8220	11730	11726.56	9.86	0	-4468	12030	11880	11790	11640	11550	11835	11595	140	3510	500	8680	10	1	27904434	3276	4.23	0.66	12	0.06	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		2751923	N	N	96	N	00	N
9	20240329	090414	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11730	0	3	0.00	23921360	2033	2.29	11740	11870	11730	15240	8220	11730	11766.53	9.86	0	-863	12030	11880	11790	11640	11550	11835	11595	140	3510	500	8680	10	1	27904434	3273	4.23	0.66	12	0.01	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		2751923	N	N	96	N	00	N
10	20240328	160419	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11730	-150	5	-1.26	1044439400	88732	70.62	11900	11940	11700	15440	8320	11880	11770.75	9.94	0	-17501	12100	11990	11860	11750	11620	12045	11805	140	3560	500	8790	10	1	27904434	3273	4.23	0.66	12	0.32	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		2772432	N	N	96	N	00	N
11	20240328	150419	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11740	-140	5	-1.18	981468000	83365	66.35	11900	11940	11700	15440	8320	11880	11773.14	9.94	0	-17710	12100	11990	11860	11750	11620	12045	11805	140	3560	500	8790	10	1	27904434	3276	4.23	0.66	12	0.30	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		2772432	N	N	360	N	00	N
12	20240328	140414	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11750	-130	5	-1.09	802477280	68097	54.19	11900	11940	11720	15440	8320	11880	11784.33	9.94	0	-18971	12100	11990	11860	11750	11620	12045	11805	140	3560	500	8790	10	1	27904434	3279	4.23	0.66	12	0.24	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		2772432	N	N	360	N	00	N
13	20240328	130411	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11750	-130	5	-1.09	647500860	54895	43.69	11900	11940	11740	15440	8320	11880	11795.26	9.94	0	-14942	12100	11990	11860	11750	11620	12045	11805	140	3560	500	8790	10	1	27904434	3279	4.23	0.66	12	0.20	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		2772432	N	N	360	N	00	N
14	20240328	120417	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11760	-120	5	-1.01	528508660	44769	35.63	11900	11940	11740	15440	8320	11880	11805.24	9.94	0	-9035	12100	11990	11860	11750	11620	12045	11805	140	3560	500	8790	10	1	27904434	3282	4.24	0.66	12	0.16	2775.00	17706.00	14270	20231207	-17.59	10080	20231020	16.67	13660	-13.91	20240220	11510	2.17	20240108	14270	-17.59	20231207	10080	16.67	20231020	3.75	N	035600	500	139 억		2772432	N	N	360	N	00	N
15	20240328	110414	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11750	-130	5	-1.09	376007770	31798	25.31	11900	11940	11750	15440	8320	11880	11824.89	9.94	0	-6174	12100	11990	11860	11750	11620	12045	11805	140	3560	500	8790	10	1	27904434	3279	4.23	0.66	12	0.11	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		2772432	N	N	360	N	00	N
16	20240328	100417	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11880	0	3	0.00	134958750	11370	9.05	11900	11940	11830	15440	8320	11880	11869.72	9.94	0	-5486	12100	11990	11860	11750	11620	12045	11805	140	3560	500	8790	10	1	27904434	3315	4.28	0.67	12	0.04	2775.00	17706.00	14270	20231207	-16.75	10080	20231020	17.86	13660	-13.03	20240220	11510	3.21	20240108	14270	-16.75	20231207	10080	17.86	20231020	3.75	N	035600	500	139 억		2772432	N	N	360	N	00	N
17	20240328	090422	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11860	-20	5	-0.17	32613570	2745	2.18	11900	11940	11840	15440	8320	11880	11881.08	9.94	0	-2343	12100	11990	11860	11750	11620	12045	11805	140	3560	500	8790	10	1	27904434	3309	4.27	0.67	12	0.01	2775.00	17706.00	14270	20231207	-16.89	10080	20231020	17.66	13660	-13.18	20240220	11510	3.04	20240108	14270	-16.89	20231207	10080	17.66	20231020	3.75	N	035600	500	139 억		2772432	N	N	360	N	00	N
18	20240327	160420	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11880	170	2	1.45	1491984120	125540	161.50	11780	11970	11730	15220	8200	11710	11884.53	9.92	0	7560	11823	11766	11713	11656	11603	11740	11630	140	3510	500	8660	10	1	27904434	3315	4.28	0.67	12	0.45	2775.00	17706.00	14270	20231207	-16.75	10080	20231020	17.86	13660	-13.03	20240220	11510	3.21	20240108	14270	-16.75	20231207	10080	17.86	20231020	3.72	N	035600	500	139 억		2769154	N	N	360	N	00	N
19	20240327	150421	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11880	170	2	1.45	1399282220	117743	151.47	11780	11970	11730	15220	8200	11710	11884.21	9.92	0	5558	11823	11766	11713	11656	11603	11740	11630	140	3510	500	8660	10	1	27904434	3315	4.28	0.67	12	0.42	2775.00	17706.00	14270	20231207	-16.75	10080	20231020	17.86	13660	-13.03	20240220	11510	3.21	20240108	14270	-16.75	20231207	10080	17.86	20231020	3.72	N	035600	500	139 억		2769154	N	N	174	N	00	N
20	20240327	140422	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11880	170	2	1.45	1293052530	108789	139.95	11780	11970	11730	15220	8200	11710	11885.88	9.92	0	3905	11823	11766	11713	11656	11603	11740	11630	140	3510	500	8660	10	1	27904434	3315	4.28	0.67	12	0.39	2775.00	17706.00	14270	20231207	-16.75	10080	20231020	17.86	13660	-13.03	20240220	11510	3.21	20240108	14270	-16.75	20231207	10080	17.86	20231020	3.72	N	035600	500	139 억		2769154	N	N	174	N	00	N
21	20240327	130422	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11900	190	2	1.62	1175891200	98941	127.28	11780	11970	11730	15220	8200	11710	11884.77	9.92	0	4322	11823	11766	11713	11656	11603	11740	11630	140	3510	500	8660	10	1	27904434	3321	4.29	0.67	12	0.35	2775.00	17706.00	14270	20231207	-16.61	10080	20231020	18.06	13660	-12.88	20240220	11510	3.39	20240108	14270	-16.61	20231207	10080	18.06	20231020	3.72	N	035600	500	139 억		2769154	N	N	174	N	00	N
22	20240327	120422	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11900	190	2	1.62	1097621930	92361	118.82	11780	11970	11730	15220	8200	11710	11884.04	9.92	0	2378	11823	11766	11713	11656	11603	11740	11630	140	3510	500	8660	10	1	27904434	3321	4.29	0.67	12	0.33	2775.00	17706.00	14270	20231207	-16.61	10080	20231020	18.06	13660	-12.88	20240220	11510	3.39	20240108	14270	-16.61	20231207	10080	18.06	20231020	3.72	N	035600	500	139 억		2769154	N	N	174	N	00	N
23	20240327	110421	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11890	180	2	1.54	928555440	78117	100.49	11780	11970	11730	15220	8200	11710	11886.73	9.92	0	1893	11823	11766	11713	11656	11603	11740	11630	140	3510	500	8660	10	1	27904434	3318	4.28	0.67	12	0.28	2775.00	17706.00	14270	20231207	-16.68	10080	20231020	17.96	13660	-12.96	20240220	11510	3.30	20240108	14270	-16.68	20231207	10080	17.96	20231020	3.72	N	035600	500	139 억		2769154	N	N	174	N	00	N
24	20240327	100417	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11890	180	2	1.54	471836200	39811	51.22	11780	11910	11730	15220	8200	11710	11851.91	9.92	0	1544	11823	11766	11713	11656	11603	11740	11630	140	3510	500	8660	10	1	27904434	3318	4.28	0.67	12	0.14	2775.00	17706.00	14270	20231207	-16.68	10080	20231020	17.96	13660	-12.96	20240220	11510	3.30	20240108	14270	-16.68	20231207	10080	17.96	20231020	3.72	N	035600	500	139 억		2769154	N	N	174	N	00	N
25	20240327	090422	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11770	60	2	0.51	24598290	2092	2.69	11780	11780	11730	15220	8200	11710	11758.26	9.92	0	5	11823	11766	11713	11656	11603	11740	11630	140	3510	500	8660	10	1	27904434	3284	4.24	0.66	12	0.01	2775.00	17706.00	14270	20231207	-17.52	10080	20231020	16.77	13660	-13.84	20240220	11510	2.26	20240108	14270	-17.52	20231207	10080	16.77	20231020	3.72	N	035600	500	139 억		2769154	N	N	174	N	00	N
26	20240326	160353	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11710	20	2	0.17	908619710	77507	54.75	11720	11770	11660	15190	8190	11690	11723.17	9.90	0	11494	11970	11830	11730	11590	11490	11780	11540	140	3500	500	8650	10	1	27904434	3268	4.22	0.66	12	0.28	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	3.66	N	035600	500	139 억		2763237	N	N	174	N	00	N
27	20240326	150415	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11740	50	2	0.43	834705290	71201	50.29	11720	11770	11660	15190	8190	11690	11723.34	9.90	0	11683	11970	11830	11730	11590	11490	11780	11540	140	3500	500	8650	10	1	27904434	3276	4.23	0.66	12	0.26	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	3.66	N	035600	500	139 억		2763237	N	N	35	N	00	N
28	20240326	140413	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11740	50	2	0.43	754820940	64401	45.49	11720	11770	11660	15190	8190	11690	11720.76	9.90	0	12952	11970	11830	11730	11590	11490	11780	11540	140	3500	500	8650	10	1	27904434	3276	4.23	0.66	12	0.23	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	3.66	N	035600	500	139 억		2763237	N	N	35	N	00	N
29	20240326	130412	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11730	40	2	0.34	720767720	61499	43.44	11720	11770	11660	15190	8190	11690	11720.11	9.90	0	13023	11970	11830	11730	11590	11490	11780	11540	140	3500	500	8650	10	1	27904434	3273	4.23	0.66	12	0.22	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	3.66	N	035600	500	139 억		2763237	N	N	35	N	00	N
30	20240326	120414	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11740	50	2	0.43	615923320	52561	37.13	11720	11770	11660	15190	8190	11690	11718.39	9.90	0	13935	11970	11830	11730	11590	11490	11780	11540	140	3500	500	8650	10	1	27904434	3276	4.23	0.66	12	0.19	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	3.66	N	035600	500	139 억		2763237	N	N	35	N	00	N
31	20240326	110408	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11730	40	2	0.34	547992030	46778	33.04	11720	11770	11660	15190	8190	11690	11714.87	9.90	0	15045	11970	11830	11730	11590	11490	11780	11540	140	3500	500	8650	10	1	27904434	3273	4.23	0.66	12	0.17	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	3.66	N	035600	500	139 억		2763237	N	N	35	N	00	N
32	20240326	100416	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11750	60	2	0.51	448216790	38277	27.04	11720	11770	11660	15190	8190	11690	11709.95	9.90	0	15154	11970	11830	11730	11590	11490	11780	11540	140	3500	500	8650	10	1	27904434	3279	4.23	0.66	12	0.14	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	3.66	N	035600	500	139 억		2763237	N	N	35	N	00	N
33	20240326	090413	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11670	-20	5	-0.17	38689510	3312	2.34	11720	11720	11660	15190	8190	11690	11680.93	9.90	0	-1310	11970	11830	11730	11590	11490	11780	11540	140	3500	500	8650	10	1	27904434	3256	4.21	0.66	12	0.01	2775.00	17706.00	14270	20231207	-18.22	10080	20231020	15.77	13660	-14.57	20240220	11510	1.39	20240108	14270	-18.22	20231207	10080	15.77	20231020	3.66	N	035600	500	139 억		2763237	N	N	35	N	00	N
34	20240325	160426	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11690	-160	5	-1.35	1576561540	134964	161.62	11860	11870	11630	15400	8300	11850	11681.35	10.00	0	-28424	12016	11932	11866	11782	11716	11900	11750	140	3550	500	8760	10	1	27904434	3262	4.21	0.66	12	0.48	2775.00	17706.00	14270	20231207	-18.08	10080	20231020	15.97	13660	-14.42	20240220	11510	1.56	20240108	14270	-18.08	20231207	10080	15.97	20231020	3.69	N	035600	500	139 억		2791386	N	N	35	N	00	N
35	20240325	150429	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11680	-170	5	-1.43	1363094060	116655	139.69	11860	11870	11630	15400	8300	11850	11684.83	10.00	0	-27711	12016	11932	11866	11782	11716	11900	11750	140	3550	500	8760	10	1	27904434	3259	4.21	0.66	12	0.42	2775.00	17706.00	14270	20231207	-18.15	10080	20231020	15.87	13660	-14.49	20240220	11510	1.48	20240108	14270	-18.15	20231207	10080	15.87	20231020	3.69	N	035600	500	139 억		2791386	N	N	124	N	00	N
36	20240325	140428	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11660	-190	5	-1.60	1251146240	107057	128.20	11860	11870	11630	15400	8300	11850	11686.73	10.00	0	-26175	12016	11932	11866	11782	11716	11900	11750	140	3550	500	8760	10	1	27904434	3254	4.20	0.66	12	0.38	2775.00	17706.00	14270	20231207	-18.29	10080	20231020	15.67	13660	-14.64	20240220	11510	1.30	20240108	14270	-18.29	20231207	10080	15.67	20231020	3.69	N	035600	500	139 억		2791386	N	N	124	N	00	N
37	20240325	130429	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11690	-160	5	-1.35	836333550	71502	85.62	11860	11870	11630	15400	8300	11850	11696.65	10.00	0	-22293	12016	11932	11866	11782	11716	11900	11750	140	3550	500	8760	10	1	27904434	3262	4.21	0.66	12	0.26	2775.00	17706.00	14270	20231207	-18.08	10080	20231020	15.97	13660	-14.42	20240220	11510	1.56	20240108	14270	-18.08	20231207	10080	15.97	20231020	3.69	N	035600	500	139 억		2791386	N	N	124	N	00	N
38	20240325	120433	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11690	-160	5	-1.35	688872310	58883	70.51	11860	11870	11630	15400	8300	11850	11699.00	10.00	0	-15196	12016	11932	11866	11782	11716	11900	11750	140	3550	500	8760	10	1	27904434	3262	4.21	0.66	12	0.21	2775.00	17706.00	14270	20231207	-18.08	10080	20231020	15.97	13660	-14.42	20240220	11510	1.56	20240108	14270	-18.08	20231207	10080	15.97	20231020	3.69	N	035600	500	139 억		2791386	N	N	124	N	00	N
39	20240325	110430	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11680	-170	5	-1.43	629349830	53793	64.42	11860	11870	11630	15400	8300	11850	11699.47	10.00	0	-15155	12016	11932	11866	11782	11716	11900	11750	140	3550	500	8760	10	1	27904434	3259	4.21	0.66	12	0.19	2775.00	17706.00	14270	20231207	-18.15	10080	20231020	15.87	13660	-14.49	20240220	11510	1.48	20240108	14270	-18.15	20231207	10080	15.87	20231020	3.69	N	035600	500	139 억		2791386	N	N	124	N	00	N
40	20240325	100428	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11680	-170	5	-1.43	510614840	43631	52.25	11860	11870	11630	15400	8300	11850	11703.03	10.00	0	-12462	12016	11932	11866	11782	11716	11900	11750	140	3550	500	8760	10	1	27904434	3259	4.21	0.66	12	0.16	2775.00	17706.00	14270	20231207	-18.15	10080	20231020	15.87	13660	-14.49	20240220	11510	1.48	20240108	14270	-18.15	20231207	10080	15.87	20231020	3.69	N	035600	500	139 억		2791386	N	N	124	N	00	N
41	20240325	090430	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11780	-70	5	-0.59	104115870	8855	10.60	11860	11870	11630	15400	8300	11850	11757.86	10.00	0	-1424	12016	11932	11866	11782	11716	11900	11750	140	3550	500	8760	10	1	27904434	3287	4.25	0.67	12	0.03	2775.00	17706.00	14270	20231207	-17.45	10080	20231020	16.87	13660	-13.76	20240220	11510	2.35	20240108	14270	-17.45	20231207	10080	16.87	20231020	3.69	N	035600	500	139 억		2791386	N	N	124	N	00	N
42	20240322	160429	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11850	-30	5	-0.25	981671920	82979	117.42	11900	11950	11800	15440	8320	11880	11830.36	10.02	0	-19436	12046	11962	11876	11792	11706	12005	11835	140	3560	500	8790	10	1	27904434	3307	4.27	0.67	12	0.30	2775.00	17706.00	14270	20231207	-16.96	10080	20231020	17.56	13660	-13.25	20240220	11510	2.95	20240108	14270	-16.96	20231207	10080	17.56	20231020	3.68	N	035600	500	139 억		2795423	N	N	124	N	00	N
43	20240322	150431	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11820	-60	5	-0.51	951799680	80456	113.85	11900	11950	11800	15440	8320	11880	11830.06	10.02	0	-20093	12046	11962	11876	11792	11706	12005	11835	140	3560	500	8790	10	1	27904434	3298	4.26	0.67	12	0.29	2775.00	17706.00	14270	20231207	-17.17	10080	20231020	17.26	13660	-13.47	20240220	11510	2.69	20240108	14270	-17.17	20231207	10080	17.26	20231020	3.68	N	035600	500	139 억		2795423	N	N	70	N	00	N
44	20240322	140426	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11810	-70	5	-0.59	651847850	55065	77.92	11900	11950	11800	15440	8320	11880	11837.79	10.02	0	-21460	12046	11962	11876	11792	11706	12005	11835	140	3560	500	8790	10	1	27904434	3296	4.26	0.67	12	0.20	2775.00	17706.00	14270	20231207	-17.24	10080	20231020	17.16	13660	-13.54	20240220	11510	2.61	20240108	14270	-17.24	20231207	10080	17.16	20231020	3.68	N	035600	500	139 억		2795423	N	N	70	N	00	N
45	20240322	130428	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11850	-30	5	-0.25	433880540	36625	51.83	11900	11950	11800	15440	8320	11880	11846.57	10.02	0	-14431	12046	11962	11876	11792	11706	12005	11835	140	3560	500	8790	10	1	27904434	3307	4.27	0.67	12	0.13	2775.00	17706.00	14270	20231207	-16.96	10080	20231020	17.56	13660	-13.25	20240220	11510	2.95	20240108	14270	-16.96	20231207	10080	17.56	20231020	3.68	N	035600	500	139 억		2795423	N	N	70	N	00	N
46	20240322	120423	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11870	-10	5	-0.08	360713950	30456	43.10	11900	11950	11800	15440	8320	11880	11843.77	10.02	0	-11614	12046	11962	11876	11792	11706	12005	11835	140	3560	500	8790	10	1	27904434	3312	4.28	0.67	12	0.11	2775.00	17706.00	14270	20231207	-16.82	10080	20231020	17.76	13660	-13.10	20240220	11510	3.13	20240108	14270	-16.82	20231207	10080	17.76	20231020	3.68	N	035600	500	139 억		2795423	N	N	70	N	00	N
47	20240322	110430	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11840	-40	5	-0.34	296956190	25083	35.49	11900	11950	11800	15440	8320	11880	11838.94	10.02	0	-11241	12046	11962	11876	11792	11706	12005	11835	140	3560	500	8790	10	1	27904434	3304	4.27	0.67	12	0.09	2775.00	17706.00	14270	20231207	-17.03	10080	20231020	17.46	13660	-13.32	20240220	11510	2.87	20240108	14270	-17.03	20231207	10080	17.46	20231020	3.68	N	035600	500	139 억		2795423	N	N	70	N	00	N
48	20240322	100426	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11860	-20	5	-0.17	167574250	14149	20.02	11900	11950	11800	15440	8320	11880	11843.54	10.02	0	-6859	12046	11962	11876	11792	11706	12005	11835	140	3560	500	8790	10	1	27904434	3309	4.27	0.67	12	0.05	2775.00	17706.00	14270	20231207	-16.89	10080	20231020	17.66	13660	-13.18	20240220	11510	3.04	20240108	14270	-16.89	20231207	10080	17.66	20231020	3.68	N	035600	500	139 억		2795423	N	N	70	N	00	N
49	20240322	090424	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11940	60	2	0.51	22900240	1929	2.73	11900	11950	11800	15440	8320	11880	11871.56	10.02	0	-1601	12046	11962	11876	11792	11706	12005	11835	140	3560	500	8790	10	1	27904434	3332	4.30	0.67	12	0.01	2775.00	17706.00	14270	20231207	-16.33	10080	20231020	18.45	13660	-12.59	20240220	11510	3.74	20240108	14270	-16.33	20231207	10080	18.45	20231020	3.68	N	035600	500	139 억		2795423	N	N	70	N	00	N
50	20240321	160425	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11880	160	2	1.37	837320610	70490	37.71	11830	11960	11790	15230	8210	11720	11878.57	10.02	0	7236	12093	11906	11803	11616	11513	11855	11565	140	3510	500	8670	10	1	27904434	3315	4.28	0.67	12	0.25	2775.00	17706.00	14270	20231207	-16.75	10080	20231020	17.86	13660	-13.03	20240220	11510	3.21	20240108	14270	-16.75	20231207	10080	17.86	20231020	3.61	N	035600	500	139 억		2796685	N	N	70	N	00	N
51	20240321	150425	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11860	140	2	1.19	760005200	63980	34.23	11830	11960	11790	15230	8210	11720	11878.79	10.02	0	6208	12093	11906	11803	11616	11513	11855	11565	140	3510	500	8670	10	1	27904434	3309	4.27	0.67	12	0.23	2775.00	17706.00	14270	20231207	-16.89	10080	20231020	17.66	13660	-13.18	20240220	11510	3.04	20240108	14270	-16.89	20231207	10080	17.66	20231020	3.61	N	035600	500	139 억		2796685	N	N	8	N	00	N
52	20240321	140426	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11870	150	2	1.28	685090330	57666	30.85	11830	11960	11790	15230	8210	11720	11880.32	10.02	0	4878	12093	11906	11803	11616	11513	11855	11565	140	3510	500	8670	10	1	27904434	3312	4.28	0.67	12	0.21	2775.00	17706.00	14270	20231207	-16.82	10080	20231020	17.76	13660	-13.10	20240220	11510	3.13	20240108	14270	-16.82	20231207	10080	17.76	20231020	3.61	N	035600	500	139 억		2796685	N	N	8	N	00	N
53	20240321	130423	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11870	150	2	1.28	549650230	46265	24.75	11830	11960	11790	15230	8210	11720	11880.48	10.02	0	5101	12093	11906	11803	11616	11513	11855	11565	140	3510	500	8670	10	1	27904434	3312	4.28	0.67	12	0.17	2775.00	17706.00	14270	20231207	-16.82	10080	20231020	17.76	13660	-13.10	20240220	11510	3.13	20240108	14270	-16.82	20231207	10080	17.76	20231020	3.61	N	035600	500	139 억		2796685	N	N	8	N	00	N
54	20240321	120425	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11880	160	2	1.37	477893240	40225	21.52	11830	11960	11790	15230	8210	11720	11880.50	10.02	0	4122	12093	11906	11803	11616	11513	11855	11565	140	3510	500	8670	10	1	27904434	3315	4.28	0.67	12	0.14	2775.00	17706.00	14270	20231207	-16.75	10080	20231020	17.86	13660	-13.03	20240220	11510	3.21	20240108	14270	-16.75	20231207	10080	17.86	20231020	3.61	N	035600	500	139 억		2796685	N	N	8	N	00	N
55	20240321	110425	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11870	150	2	1.28	391040300	32913	17.61	11830	11960	11790	15230	8210	11720	11881.03	10.02	0	4612	12093	11906	11803	11616	11513	11855	11565	140	3510	500	8670	10	1	27904434	3312	4.28	0.67	12	0.12	2775.00	17706.00	14270	20231207	-16.82	10080	20231020	17.76	13660	-13.10	20240220	11510	3.13	20240108	14270	-16.82	20231207	10080	17.76	20231020	3.61	N	035600	500	139 억		2796685	N	N	8	N	00	N
56	20240321	100424	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11880	160	2	1.37	308565080	25965	13.89	11830	11960	11790	15230	8210	11720	11883.89	10.02	0	6235	12093	11906	11803	11616	11513	11855	11565	140	3510	500	8670	10	1	27904434	3315	4.28	0.67	12	0.09	2775.00	17706.00	14270	20231207	-16.75	10080	20231020	17.86	13660	-13.03	20240220	11510	3.21	20240108	14270	-16.75	20231207	10080	17.86	20231020	3.61	N	035600	500	139 억		2796685	N	N	8	N	00	N
57	20240321	090426	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11830	110	2	0.94	15576340	1317	0.70	11830	11870	11790	15230	8210	11720	11827.14	10.02	0	552	12093	11906	11803	11616	11513	11855	11565	140	3510	500	8670	10	1	27904434	3301	4.26	0.67	12	0.00	2775.00	17706.00	14270	20231207	-17.10	10080	20231020	17.36	13660	-13.40	20240220	11510	2.78	20240108	14270	-17.10	20231207	10080	17.36	20231020	3.61	N	035600	500	139 억		2796685	N	N	8	N	00	N
58	20240320	160422	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11720	-220	5	-1.84	2186920010	185519	74.37	11960	11990	11700	15520	8360	11940	11788.26	10.09	0	-17616	12633	12286	11983	11636	11333	12135	11485	140	3580	500	8830	10	1	27904434	3270	4.22	0.66	12	0.66	2775.00	17706.00	14270	20231207	-17.87	10080	20231020	16.27	13660	-14.20	20240220	11510	1.82	20240108	14270	-17.87	20231207	10080	16.27	20231020	3.59	N	035600	500	139 억		2814507	N	N	8	N	00	N
59	20240320	150423	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11740	-200	5	-1.68	1850959430	156849	62.87	11960	11990	11720	15520	8360	11940	11800.90	10.09	0	-14822	12633	12286	11983	11636	11333	12135	11485	140	3580	500	8830	10	1	27904434	3276	4.23	0.66	12	0.56	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	3.59	N	035600	500	139 억		2814507	N	N	2755	N	00	N
60	20240320	140427	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11760	-180	5	-1.51	1514438450	128185	51.38	11960	11990	11720	15520	8360	11940	11814.47	10.09	0	-13323	12633	12286	11983	11636	11333	12135	11485	140	3580	500	8830	10	1	27904434	3282	4.24	0.66	12	0.46	2775.00	17706.00	14270	20231207	-17.59	10080	20231020	16.67	13660	-13.91	20240220	11510	2.17	20240108	14270	-17.59	20231207	10080	16.67	20231020	3.59	N	035600	500	139 억		2814507	N	N	2755	N	00	N
61	20240320	130427	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11860	-80	5	-0.67	1158793890	98023	39.29	11960	11990	11720	15520	8360	11940	11821.65	10.09	0	-3621	12633	12286	11983	11636	11333	12135	11485	140	3580	500	8830	10	1	27904434	3309	4.27	0.67	12	0.35	2775.00	17706.00	14270	20231207	-16.89	10080	20231020	17.66	13660	-13.18	20240220	11510	3.04	20240108	14270	-16.89	20231207	10080	17.66	20231020	3.59	N	035600	500	139 억		2814507	N	N	2755	N	00	N
62	20240320	120425	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11810	-130	5	-1.09	1063674440	89993	36.07	11960	11990	11720	15520	8360	11940	11819.52	10.09	0	-2844	12633	12286	11983	11636	11333	12135	11485	140	3580	500	8830	10	1	27904434	3296	4.26	0.67	12	0.32	2775.00	17706.00	14270	20231207	-17.24	10080	20231020	17.16	13660	-13.54	20240220	11510	2.61	20240108	14270	-17.24	20231207	10080	17.16	20231020	3.59	N	035600	500	139 억		2814507	N	N	2755	N	00	N
63	20240320	110425	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11790	-150	5	-1.26	989331350	83689	33.55	11960	11990	11720	15520	8360	11940	11821.52	10.09	0	-2994	12633	12286	11983	11636	11333	12135	11485	140	3580	500	8830	10	1	27904434	3290	4.25	0.67	12	0.30	2775.00	17706.00	14270	20231207	-17.38	10080	20231020	16.96	13660	-13.69	20240220	11510	2.43	20240108	14270	-17.38	20231207	10080	16.96	20231020	3.59	N	035600	500	139 억		2814507	N	N	2755	N	00	N
64	20240320	100422	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11830	-110	5	-0.92	753966470	63733	25.55	11960	11990	11720	15520	8360	11940	11830.08	10.09	0	2700	12633	12286	11983	11636	11333	12135	11485	140	3580	500	8830	10	1	27904434	3301	4.26	0.67	12	0.23	2775.00	17706.00	14270	20231207	-17.10	10080	20231020	17.36	13660	-13.40	20240220	11510	2.78	20240108	14270	-17.10	20231207	10080	17.36	20231020	3.59	N	035600	500	139 억		2814507	N	N	2755	N	00	N
65	20240320	090420	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11980	40	2	0.34	78236120	6559	2.63	11960	11980	11830	15520	8360	11940	11928.06	10.09	0	-3292	12633	12286	11983	11636	11333	12135	11485	140	3580	500	8830	10	1	27904434	3343	4.32	0.68	12	0.02	2775.00	17706.00	14270	20231207	-16.05	10080	20231020	18.85	13660	-12.30	20240220	11510	4.08	20240108	14270	-16.05	20231207	10080	18.85	20231020	3.59	N	035600	500	139 억		2814507	N	N	2755	N	00	N
66	20240319	160416	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11940	-270	5	-2.21	2951270240	247866	330.37	12210	12330	11680	15870	8550	12210	11906.71	10.09	0	-10739	12363	12286	12233	12156	12103	12260	12130	140	3660	500	9030	10	1	27904434	3332	4.30	0.67	12	0.89	2775.00	17706.00	14270	20231207	-16.33	10080	20231020	18.45	13660	-12.59	20240220	11510	3.74	20240108	14270	-16.33	20231207	10080	18.45	20231020	3.61	N	035600	500	139 억		2816341	N	N	2755	N	00	N
67	20240319	150423	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11910	-300	5	-2.46	2796792550	234868	313.04	12210	12330	11680	15870	8550	12210	11907.93	10.09	0	-7802	12363	12286	12233	12156	12103	12260	12130	140	3660	500	9030	10	1	27904434	3323	4.29	0.67	12	0.84	2775.00	17706.00	14270	20231207	-16.54	10080	20231020	18.15	13660	-12.81	20240220	11510	3.48	20240108	14270	-16.54	20231207	10080	18.15	20231020	3.61	N	035600	500	139 억		2816341	N	N	5868	N	00	N
68	20240319	140423	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11830	-380	5	-3.11	2502785480	210059	279.98	12210	12330	11680	15870	8550	12210	11914.68	10.09	0	-6697	12363	12286	12233	12156	12103	12260	12130	140	3660	500	9030	10	1	27904434	3301	4.26	0.67	12	0.75	2775.00	17706.00	14270	20231207	-17.10	10080	20231020	17.36	13660	-13.40	20240220	11510	2.78	20240108	14270	-17.10	20231207	10080	17.36	20231020	3.61	N	035600	500	139 억		2816341	N	N	5868	N	00	N
69	20240319	130358	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11870	-340	5	-2.78	2276686980	190989	254.56	12210	12330	11680	15870	8550	12210	11920.51	10.09	0	-1630	12363	12286	12233	12156	12103	12260	12130	140	3660	500	9030	10	1	27904434	3312	4.28	0.67	12	0.68	2775.00	17706.00	14270	20231207	-16.82	10080	20231020	17.76	13660	-13.10	20240220	11510	3.13	20240108	14270	-16.82	20231207	10080	17.76	20231020	3.61	N	035600	500	139 억		2816341	N	N	5868	N	00	N
70	20240319	120422	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11840	-370	5	-3.03	1267548030	105238	140.27	12210	12330	11840	15870	8550	12210	12044.58	10.09	0	-1993	12363	12286	12233	12156	12103	12260	12130	140	3660	500	9030	10	1	27904434	3304	4.27	0.67	12	0.38	2775.00	17706.00	14270	20231207	-17.03	10080	20231020	17.46	13660	-13.32	20240220	11510	2.87	20240108	14270	-17.03	20231207	10080	17.46	20231020	3.61	N	035600	500	139 억		2816341	N	N	5868	N	00	N
71	20240319	110421	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12120	-90	5	-0.74	477979650	39407	52.52	12210	12330	12080	15870	8550	12210	12129.31	10.09	0	-7564	12363	12286	12233	12156	12103	12260	12130	140	3660	500	9030	10	1	27904434	3382	4.37	0.68	12	0.14	2775.00	17706.00	14270	20231207	-15.07	10080	20231020	20.24	13660	-11.27	20240220	11510	5.30	20240108	14270	-15.07	20231207	10080	20.24	20231020	3.61	N	035600	500	139 억		2816341	N	N	5868	N	00	N
72	20240319	100422	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12130	-80	5	-0.66	352524180	29062	38.74	12210	12330	12080	15870	8550	12210	12130.07	10.09	0	-9624	12363	12286	12233	12156	12103	12260	12130	140	3660	500	9030	10	1	27904434	3385	4.37	0.69	12	0.10	2775.00	17706.00	14270	20231207	-15.00	10080	20231020	20.34	13660	-11.20	20240220	11510	5.39	20240108	14270	-15.00	20231207	10080	20.34	20231020	3.61	N	035600	500	139 억		2816341	N	N	5868	N	00	N
73	20240319	090421	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12170	-40	5	-0.33	88109200	7239	9.65	12210	12330	12110	15870	8550	12210	12171.46	10.09	0	-3275	12363	12286	12233	12156	12103	12260	12130	140	3660	500	9030	10	1	27904434	3396	4.39	0.69	12	0.03	2775.00	17706.00	14270	20231207	-14.72	10080	20231020	20.73	13660	-10.91	20240220	11510	5.73	20240108	14270	-14.72	20231207	10080	20.73	20231020	3.61	N	035600	500	139 억		2816341	N	N	5868	N	00	N
74	20240318	160419	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12210	-80	5	-0.65	911484540	74629	79.07	12300	12310	12180	15970	8610	12290	12213.56	10.13	0	-11804	12476	12382	12286	12192	12096	12430	12240	140	3680	500	9090	10	1	27904434	3407	5.94	0.81	12	0.27	2054.00	15061.00	14270	20231207	-14.44	10080	20231020	21.13	13660	-10.61	20240220	11510	6.08	20240108	14270	-14.44	20231207	10080	21.13	20231020	3.63	N	035600	500	139 억		2827302	N	N	5868	N	00	N
75	20240318	150421	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12230	-60	5	-0.49	830703630	68016	72.07	12300	12310	12180	15970	8610	12290	12213.36	10.13	0	-11343	12476	12382	12286	12192	12096	12430	12240	140	3680	500	9090	10	1	27904434	3413	5.95	0.81	12	0.24	2054.00	15061.00	14270	20231207	-14.30	10080	20231020	21.33	13660	-10.47	20240220	11510	6.26	20240108	14270	-14.30	20231207	10080	21.33	20231020	3.63	N	035600	500	139 억		2827302	N	N	990	N	00	N
76	20240318	140419	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12220	-70	5	-0.57	713022260	58384	61.86	12300	12310	12180	15970	8610	12290	12212.63	10.13	0	-11686	12476	12382	12286	12192	12096	12430	12240	140	3680	500	9090	10	1	27904434	3410	5.95	0.81	12	0.21	2054.00	15061.00	14270	20231207	-14.37	10080	20231020	21.23	13660	-10.54	20240220	11510	6.17	20240108	14270	-14.37	20231207	10080	21.23	20231020	3.63	N	035600	500	139 억		2827302	N	N	990	N	00	N
77	20240318	130419	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12220	-70	5	-0.57	612499330	50143	53.13	12300	12310	12180	15970	8610	12290	12215.05	10.13	0	-12178	12476	12382	12286	12192	12096	12430	12240	140	3680	500	9090	10	1	27904434	3410	5.95	0.81	12	0.18	2054.00	15061.00	14270	20231207	-14.37	10080	20231020	21.23	13660	-10.54	20240220	11510	6.17	20240108	14270	-14.37	20231207	10080	21.23	20231020	3.63	N	035600	500	139 억		2827302	N	N	990	N	00	N
78	20240318	120418	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12240	-50	5	-0.41	569950710	46660	49.44	12300	12310	12180	15970	8610	12290	12214.97	10.13	0	-12812	12476	12382	12286	12192	12096	12430	12240	140	3680	500	9090	10	1	27904434	3416	5.96	0.81	12	0.17	2054.00	15061.00	14270	20231207	-14.23	10080	20231020	21.43	13660	-10.40	20240220	11510	6.34	20240108	14270	-14.23	20231207	10080	21.43	20231020	3.63	N	035600	500	139 억		2827302	N	N	990	N	00	N
79	20240318	110421	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12190	-100	5	-0.81	463176380	37908	40.17	12300	12310	12180	15970	8610	12290	12218.43	10.13	0	-11402	12476	12382	12286	12192	12096	12430	12240	140	3680	500	9090	10	1	27904434	3402	5.93	0.81	12	0.14	2054.00	15061.00	14270	20231207	-14.58	10080	20231020	20.93	13660	-10.76	20240220	11510	5.91	20240108	14270	-14.58	20231207	10080	20.93	20231020	3.63	N	035600	500	139 억		2827302	N	N	990	N	00	N
80	20240318	100418	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12230	-60	5	-0.49	274186480	22415	23.75	12300	12310	12180	15970	8610	12290	12232.28	10.13	0	-5453	12476	12382	12286	12192	12096	12430	12240	140	3680	500	9090	10	1	27904434	3413	5.95	0.81	12	0.08	2054.00	15061.00	14270	20231207	-14.30	10080	20231020	21.33	13660	-10.47	20240220	11510	6.26	20240108	14270	-14.30	20231207	10080	21.33	20231020	3.63	N	035600	500	139 억		2827302	N	N	990	N	00	N
81	20240318	090418	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12290	0	3	0.00	49960300	4064	4.31	12300	12310	12220	15970	8610	12290	12293.38	10.13	0	-2845	12476	12382	12286	12192	12096	12430	12240	140	3680	500	9090	10	1	27904434	3429	5.98	0.82	12	0.01	2054.00	15061.00	14270	20231207	-13.88	10080	20231020	21.92	13660	-10.03	20240220	11510	6.78	20240108	14270	-13.88	20231207	10080	21.92	20231020	3.63	N	035600	500	139 억		2827302	N	N	990	N	00	N
82	20240315	160414	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12290	-100	5	-0.81	1155715430	94292	94.25	12280	12380	12190	16100	8680	12390	12256.71	10.09	0	9356	12590	12490	12340	12240	12090	12540	12290	140	3710	500	9160	10	1	27904434	3429	5.98	0.82	12	0.34	2054.00	15061.00	14270	20231207	-13.88	10080	20231020	21.92	13660	-10.03	20240220	11510	6.78	20240108	14270	-13.88	20231207	10080	21.92	20231020	3.62	N	035600	500	139 억		2815851	N	N	990	N	00	N
83	20240315	150356	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12230	-160	5	-1.29	1049215420	85602	85.56	12280	12380	12190	16100	8680	12390	12256.84	10.09	0	7816	12590	12490	12340	12240	12090	12540	12290	140	3710	500	9160	10	1	27904434	3413	5.95	0.81	12	0.31	2054.00	15061.00	14270	20231207	-14.30	10080	20231020	21.33	13660	-10.47	20240220	11510	6.26	20240108	14270	-14.30	20231207	10080	21.33	20231020	3.62	N	035600	500	139 억		2815851	N	N	64	N	00	N
84	20240315	140353	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12230	-160	5	-1.29	896673510	73136	73.10	12280	12380	12190	16100	8680	12390	12260.29	10.09	0	3580	12590	12490	12340	12240	12090	12540	12290	140	3710	500	9160	10	1	27904434	3413	5.95	0.81	12	0.26	2054.00	15061.00	14270	20231207	-14.30	10080	20231020	21.33	13660	-10.47	20240220	11510	6.26	20240108	14270	-14.30	20231207	10080	21.33	20231020	3.62	N	035600	500	139 억		2815851	N	N	64	N	00	N
85	20240315	130417	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12230	-160	5	-1.29	792495510	64629	64.60	12280	12380	12190	16100	8680	12390	12262.15	10.09	0	503	12590	12490	12340	12240	12090	12540	12290	140	3710	500	9160	10	1	27904434	3413	5.95	0.81	12	0.23	2054.00	15061.00	14270	20231207	-14.30	10080	20231020	21.33	13660	-10.47	20240220	11510	6.26	20240108	14270	-14.30	20231207	10080	21.33	20231020	3.62	N	035600	500	139 억		2815851	N	N	64	N	00	N
86	20240315	120417	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12250	-140	5	-1.13	576715020	47008	46.99	12280	12380	12190	16100	8680	12390	12268.34	10.09	0	-4465	12590	12490	12340	12240	12090	12540	12290	140	3710	500	9160	10	1	27904434	3418	5.96	0.81	12	0.17	2054.00	15061.00	14270	20231207	-14.16	10080	20231020	21.53	13660	-10.32	20240220	11510	6.43	20240108	14270	-14.16	20231207	10080	21.53	20231020	3.62	N	035600	500	139 억		2815851	N	N	64	N	00	N
87	20240315	110415	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12330	-60	5	-0.48	499807320	40745	40.73	12280	12380	12190	16100	8680	12390	12266.59	10.09	0	-1760	12590	12490	12340	12240	12090	12540	12290	140	3710	500	9160	10	1	27904434	3441	6.00	0.82	12	0.15	2054.00	15061.00	14270	20231207	-13.59	10080	20231020	22.32	13660	-9.74	20240220	11510	7.12	20240108	14270	-13.59	20231207	10080	22.32	20231020	3.62	N	035600	500	139 억		2815851	N	N	64	N	00	N
88	20240315	100415	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12310	-80	5	-0.65	443265930	36155	36.14	12280	12380	12190	16100	8680	12390	12260.01	10.09	0	-228	12590	12490	12340	12240	12090	12540	12290	140	3710	500	9160	10	1	27904434	3435	5.99	0.82	12	0.13	2054.00	15061.00	14270	20231207	-13.74	10080	20231020	22.12	13660	-9.88	20240220	11510	6.95	20240108	14270	-13.74	20231207	10080	22.12	20231020	3.62	N	035600	500	139 억		2815851	N	N	64	N	00	N
89	20240315	090416	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12350	-40	5	-0.32	52117100	4233	4.23	12280	12380	12280	16100	8680	12390	12311.35	10.09	0	-2555	12590	12490	12340	12240	12090	12540	12290	140	3710	500	9160	10	1	27904434	3446	6.01	0.82	12	0.02	2054.00	15061.00	14270	20231207	-13.45	10080	20231020	22.52	13660	-9.59	20240220	11510	7.30	20240108	14270	-13.45	20231207	10080	22.52	20231020	3.62	N	035600	500	139 억		2815851	N	N	64	N	00	N
90	20240314	160411	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12390	190	2	1.56	1232399510	99952	102.74	12270	12440	12190	15860	8540	12200	12329.80	9.98	0	35460	12446	12322	12256	12132	12066	12290	12100	140	3660	500	9020	10	1	27904434	3457	6.03	0.82	12	0.36	2054.00	15061.00	14270	20231207	-13.17	10080	20231020	22.92	13660	-9.30	20240220	11510	7.65	20240108	14270	-13.17	20231207	10080	22.92	20231020	3.62	N	035600	500	139 억		2785681	N	N	64	N	00	N
91	20240314	150413	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12390	190	2	1.56	1057626280	85855	88.25	12270	12400	12190	15860	8540	12200	12318.75	9.98	0	32098	12446	12322	12256	12132	12066	12290	12100	140	3660	500	9020	10	1	27904434	3457	6.03	0.82	12	0.31	2054.00	15061.00	14270	20231207	-13.17	10080	20231020	22.92	13660	-9.30	20240220	11510	7.65	20240108	14270	-13.17	20231207	10080	22.92	20231020	3.62	N	035600	500	139 억		2785681	N	N	28	N	00	N
92	20240314	140413	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12350	150	2	1.23	909172850	73859	75.92	12270	12400	12190	15860	8540	12200	12309.57	9.98	0	26529	12446	12322	12256	12132	12066	12290	12100	140	3660	500	9020	10	1	27904434	3446	6.01	0.82	12	0.26	2054.00	15061.00	14270	20231207	-13.45	10080	20231020	22.52	13660	-9.59	20240220	11510	7.30	20240108	14270	-13.45	20231207	10080	22.52	20231020	3.62	N	035600	500	139 억		2785681	N	N	28	N	00	N
93	20240314	130413	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12310	110	2	0.90	791905440	64353	66.15	12270	12400	12190	15860	8540	12200	12305.65	9.98	0	23579	12446	12322	12256	12132	12066	12290	12100	140	3660	500	9020	10	1	27904434	3435	5.99	0.82	12	0.23	2054.00	15061.00	14270	20231207	-13.74	10080	20231020	22.12	13660	-9.88	20240220	11510	6.95	20240108	14270	-13.74	20231207	10080	22.12	20231020	3.62	N	035600	500	139 억		2785681	N	N	28	N	00	N
94	20240314	120413	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12290	90	2	0.74	717392650	58295	59.92	12270	12400	12190	15860	8540	12200	12306.25	9.98	0	22776	12446	12322	12256	12132	12066	12290	12100	140	3660	500	9020	10	1	27904434	3429	5.98	0.82	12	0.21	2054.00	15061.00	14270	20231207	-13.88	10080	20231020	21.92	13660	-10.03	20240220	11510	6.78	20240108	14270	-13.88	20231207	10080	21.92	20231020	3.62	N	035600	500	139 억		2785681	N	N	28	N	00	N
95	20240314	110412	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12330	130	2	1.07	624357690	50754	52.17	12270	12400	12190	15860	8540	12200	12301.64	9.98	0	22792	12446	12322	12256	12132	12066	12290	12100	140	3660	500	9020	10	1	27904434	3441	6.00	0.82	12	0.18	2054.00	15061.00	14270	20231207	-13.59	10080	20231020	22.32	13660	-9.74	20240220	11510	7.12	20240108	14270	-13.59	20231207	10080	22.32	20231020	3.62	N	035600	500	139 억		2785681	N	N	28	N	00	N
96	20240314	100414	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12330	130	2	1.07	491998320	40017	41.13	12270	12400	12190	15860	8540	12200	12294.73	9.98	0	20032	12446	12322	12256	12132	12066	12290	12100	140	3660	500	9020	10	1	27904434	3441	6.00	0.82	12	0.14	2054.00	15061.00	14270	20231207	-13.59	10080	20231020	22.32	13660	-9.74	20240220	11510	7.12	20240108	14270	-13.59	20231207	10080	22.32	20231020	3.62	N	035600	500	139 억		2785681	N	N	28	N	00	N
97	20240314	090413	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12190	-10	5	-0.08	33456800	2734	2.81	12270	12270	12190	15860	8540	12200	12237.31	9.98	0	-701	12446	12322	12256	12132	12066	12290	12100	140	3660	500	9020	10	1	27904434	3402	5.93	0.81	12	0.01	2054.00	15061.00	14270	20231207	-14.58	10080	20231020	20.93	13660	-10.76	20240220	11510	5.91	20240108	14270	-14.58	20231207	10080	20.93	20231020	3.62	N	035600	500	139 억		2785681	N	N	28	N	00	N
98	20240313	160409	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12200	-100	5	-0.81	1172286160	95836	121.22	12380	12380	12190	15990	8610	12300	12232.24	9.99	0	-1234	12466	12382	12306	12222	12146	12425	12265	140	3690	500	9100	10	1	27904434	3404	5.94	0.81	12	0.34	2054.00	15061.00	14270	20231207	-14.51	10080	20231020	21.03	13660	-10.69	20240220	11510	5.99	20240108	14270	-14.51	20231207	10080	21.03	20231020	3.64	N	035600	500	139 억		2787358	N	N	28	N	00	N
99	20240313	150408	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12210	-90	5	-0.73	1078967180	88191	111.55	12380	12380	12190	15990	8610	12300	12234.44	9.99	0	240	12466	12382	12306	12222	12146	12425	12265	140	3690	500	9100	10	1	27904434	3407	5.94	0.81	12	0.32	2054.00	15061.00	14270	20231207	-14.44	10080	20231020	21.13	13660	-10.61	20240220	11510	6.08	20240108	14270	-14.44	20231207	10080	21.13	20231020	3.64	N	035600	500	139 억		2787358	N	N	204	N	00	N
100	20240313	140412	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12220	-80	5	-0.65	993007690	81156	102.65	12380	12380	12190	15990	8610	12300	12235.79	9.99	0	3040	12466	12382	12306	12222	12146	12425	12265	140	3690	500	9100	10	1	27904434	3410	5.95	0.81	12	0.29	2054.00	15061.00	14270	20231207	-14.37	10080	20231020	21.23	13660	-10.54	20240220	11510	6.17	20240108	14270	-14.37	20231207	10080	21.23	20231020	3.64	N	035600	500	139 억		2787358	N	N	204	N	00	N
101	20240313	130414	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12230	-70	5	-0.57	834536420	68221	86.29	12380	12380	12190	15990	8610	12300	12232.84	9.99	0	4449	12466	12382	12306	12222	12146	12425	12265	140	3690	500	9100	10	1	27904434	3413	5.95	0.81	12	0.24	2054.00	15061.00	14270	20231207	-14.30	10080	20231020	21.33	13660	-10.47	20240220	11510	6.26	20240108	14270	-14.30	20231207	10080	21.33	20231020	3.64	N	035600	500	139 억		2787358	N	N	204	N	00	N
102	20240313	120411	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12220	-80	5	-0.65	788257710	64434	81.50	12380	12380	12190	15990	8610	12300	12233.57	9.99	0	4229	12466	12382	12306	12222	12146	12425	12265	140	3690	500	9100	10	1	27904434	3410	5.95	0.81	12	0.23	2054.00	15061.00	14270	20231207	-14.37	10080	20231020	21.23	13660	-10.54	20240220	11510	6.17	20240108	14270	-14.37	20231207	10080	21.23	20231020	3.64	N	035600	500	139 억		2787358	N	N	204	N	00	N
103	20240313	110409	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12270	-30	5	-0.24	495063660	40416	51.12	12380	12380	12200	15990	8610	12300	12249.20	9.99	0	-5817	12466	12382	12306	12222	12146	12425	12265	140	3690	500	9100	10	1	27904434	3424	5.97	0.81	12	0.14	2054.00	15061.00	14270	20231207	-14.02	10080	20231020	21.73	13660	-10.18	20240220	11510	6.60	20240108	14270	-14.02	20231207	10080	21.73	20231020	3.64	N	035600	500	139 억		2787358	N	N	204	N	00	N
104	20240313	100408	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12240	-60	5	-0.49	228320480	18593	23.52	12380	12380	12240	15990	8610	12300	12279.92	9.99	0	-3020	12466	12382	12306	12222	12146	12425	12265	140	3690	500	9100	10	1	27904434	3416	5.96	0.81	12	0.07	2054.00	15061.00	14270	20231207	-14.23	10080	20231020	21.43	13660	-10.40	20240220	11510	6.34	20240108	14270	-14.23	20231207	10080	21.43	20231020	3.64	N	035600	500	139 억		2787358	N	N	204	N	00	N
105	20240313	090409	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12310	10	2	0.08	22935920	1858	2.35	12380	12380	12310	15990	8610	12300	12344.41	9.99	0	-894	12466	12382	12306	12222	12146	12425	12265	140	3690	500	9100	10	1	27904434	3435	5.99	0.82	12	0.01	2054.00	15061.00	14270	20231207	-13.74	10080	20231020	22.12	13660	-9.88	20240220	11510	6.95	20240108	14270	-13.74	20231207	10080	22.12	20231020	3.64	N	035600	500	139 억		2787358	N	N	204	N	00	N
106	20240312	160404	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12300	30	2	0.24	969358490	78779	77.40	12290	12390	12230	15950	8590	12270	12304.79	9.93	0	17323	12570	12420	12340	12190	12110	12380	12150	140	3680	500	9070	10	1	27904434	3432	5.99	0.82	12	0.28	2054.00	15061.00	14270	20231207	-13.81	10080	20231020	22.02	13660	-9.96	20240220	11510	6.86	20240108	14270	-13.81	20231207	10080	22.02	20231020	3.70	N	035600	500	139 억		2771482	N	N	204	N	00	N
107	20240312	150404	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12290	20	2	0.16	901019220	73226	71.94	12290	12390	12230	15950	8590	12270	12304.64	9.93	0	18013	12570	12420	12340	12190	12110	12380	12150	140	3680	500	9070	10	1	27904434	3429	5.98	0.82	12	0.26	2054.00	15061.00	14270	20231207	-13.88	10080	20231020	21.92	13660	-10.03	20240220	11510	6.78	20240108	14270	-13.88	20231207	10080	21.92	20231020	3.70	N	035600	500	139 억		2771482	N	N	294	N	00	N
108	20240312	140401	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12290	20	2	0.16	837662900	68069	66.87	12290	12390	12230	15950	8590	12270	12306.09	9.93	0	18925	12570	12420	12340	12190	12110	12380	12150	140	3680	500	9070	10	1	27904434	3429	5.98	0.82	12	0.24	2054.00	15061.00	14270	20231207	-13.88	10080	20231020	21.92	13660	-10.03	20240220	11510	6.78	20240108	14270	-13.88	20231207	10080	21.92	20231020	3.70	N	035600	500	139 억		2771482	N	N	294	N	00	N
109	20240312	130351	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12300	30	2	0.24	649502630	52743	51.82	12290	12390	12230	15950	8590	12270	12314.48	9.93	0	13971	12570	12420	12340	12190	12110	12380	12150	140	3680	500	9070	10	1	27904434	3432	5.99	0.82	12	0.19	2054.00	15061.00	14270	20231207	-13.81	10080	20231020	22.02	13660	-9.96	20240220	11510	6.86	20240108	14270	-13.81	20231207	10080	22.02	20231020	3.70	N	035600	500	139 억		2771482	N	N	294	N	00	N
110	20240312	120406	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12350	80	2	0.65	587602680	47717	46.88	12290	12390	12230	15950	8590	12270	12314.33	9.93	0	13291	12570	12420	12340	12190	12110	12380	12150	140	3680	500	9070	10	1	27904434	3446	6.01	0.82	12	0.17	2054.00	15061.00	14270	20231207	-13.45	10080	20231020	22.52	13660	-9.59	20240220	11510	7.30	20240108	14270	-13.45	20231207	10080	22.52	20231020	3.70	N	035600	500	139 억		2771482	N	N	294	N	00	N
111	20240312	110406	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12300	30	2	0.24	485703270	39467	38.77	12290	12390	12230	15950	8590	12270	12306.57	9.93	0	13481	12570	12420	12340	12190	12110	12380	12150	140	3680	500	9070	10	1	27904434	3432	5.99	0.82	12	0.14	2054.00	15061.00	14270	20231207	-13.81	10080	20231020	22.02	13660	-9.96	20240220	11510	6.86	20240108	14270	-13.81	20231207	10080	22.02	20231020	3.70	N	035600	500	139 억		2771482	N	N	294	N	00	N
112	20240312	100404	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12380	110	2	0.90	310245930	25221	24.78	12290	12380	12230	15950	8590	12270	12301.10	9.93	0	13181	12570	12420	12340	12190	12110	12380	12150	140	3680	500	9070	10	1	27904434	3455	6.03	0.82	12	0.09	2054.00	15061.00	14270	20231207	-13.24	10080	20231020	22.82	13660	-9.37	20240220	11510	7.56	20240108	14270	-13.24	20231207	10080	22.82	20231020	3.70	N	035600	500	139 억		2771482	N	N	294	N	00	N
113	20240312	090404	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12270	0	3	0.00	23847920	1945	1.91	12290	12290	12230	15950	8590	12270	12261.14	9.93	0	-889	12570	12420	12340	12190	12110	12380	12150	140	3680	500	9070	10	1	27904434	3424	5.97	0.81	12	0.01	2054.00	15061.00	14270	20231207	-14.02	10080	20231020	21.73	13660	-10.18	20240220	11510	6.60	20240108	14270	-14.02	20231207	10080	21.73	20231020	3.70	N	035600	500	139 억		2771482	N	N	294	N	00	N
114	20240311	160403	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12270	-120	5	-0.97	1252754540	101524	80.49	12380	12490	12260	16100	8680	12390	12339.69	9.96	0	-13463	12716	12552	12466	12302	12216	12635	12385	140	3710	500	9160	10	1	27904434	3424	5.97	0.81	12	0.36	2054.00	15061.00	14270	20231207	-14.02	10080	20231020	21.73	13660	-10.18	20240220	11510	6.60	20240108	14270	-14.02	20231207	10080	21.73	20231020	3.77	N	035600	500	139 억		2777921	N	N	294	N	00	N
115	20240311	150404	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12280	-110	5	-0.89	1132289920	91706	72.71	12380	12490	12260	16100	8680	12390	12346.96	9.96	0	-14860	12716	12552	12466	12302	12216	12635	12385	140	3710	500	9160	10	1	27904434	3427	5.98	0.82	12	0.33	2054.00	15061.00	14270	20231207	-13.95	10080	20231020	21.83	13660	-10.10	20240220	11510	6.69	20240108	14270	-13.95	20231207	10080	21.83	20231020	3.77	N	035600	500	139 억		2777921	N	N	20199	N	00	N
116	20240311	140401	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12270	-120	5	-0.97	984368220	79651	63.15	12380	12490	12260	16100	8680	12390	12358.52	9.96	0	-17102	12716	12552	12466	12302	12216	12635	12385	140	3710	500	9160	10	1	27904434	3424	5.97	0.81	12	0.29	2054.00	15061.00	14270	20231207	-14.02	10080	20231020	21.73	13660	-10.18	20240220	11510	6.60	20240108	14270	-14.02	20231207	10080	21.73	20231020	3.77	N	035600	500	139 억		2777921	N	N	20199	N	00	N
117	20240311	130405	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12310	-80	5	-0.65	774777240	62594	49.63	12380	12490	12300	16100	8680	12390	12377.82	9.96	0	-20277	12716	12552	12466	12302	12216	12635	12385	140	3710	500	9160	10	1	27904434	3435	5.99	0.82	12	0.22	2054.00	15061.00	14270	20231207	-13.74	10080	20231020	22.12	13660	-9.88	20240220	11510	6.95	20240108	14270	-13.74	20231207	10080	22.12	20231020	3.77	N	035600	500	139 억		2777921	N	N	20199	N	00	N
118	20240311	120405	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12360	-30	5	-0.24	535977390	43246	34.29	12380	12490	12350	16100	8680	12390	12393.69	9.96	0	-13903	12716	12552	12466	12302	12216	12635	12385	140	3710	500	9160	10	1	27904434	3449	6.02	0.82	12	0.15	2054.00	15061.00	14270	20231207	-13.38	10080	20231020	22.62	13660	-9.52	20240220	11510	7.38	20240108	14270	-13.38	20231207	10080	22.62	20231020	3.77	N	035600	500	139 억		2777921	N	N	20199	N	00	N
119	20240311	110401	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12370	-20	5	-0.16	355367600	28637	22.70	12380	12490	12360	16100	8680	12390	12409.39	9.96	0	-11220	12716	12552	12466	12302	12216	12635	12385	140	3710	500	9160	10	1	27904434	3452	6.02	0.82	12	0.10	2054.00	15061.00	14270	20231207	-13.31	10080	20231020	22.72	13660	-9.44	20240220	11510	7.47	20240108	14270	-13.31	20231207	10080	22.72	20231020	3.77	N	035600	500	139 억		2777921	N	N	20199	N	00	N
120	20240311	100357	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12450	60	2	0.48	210350540	16935	13.43	12380	12490	12360	16100	8680	12390	12421.05	9.96	0	-4220	12716	12552	12466	12302	12216	12635	12385	140	3710	500	9160	10	1	27904434	3474	6.06	0.83	12	0.06	2054.00	15061.00	14270	20231207	-12.75	10080	20231020	23.51	13660	-8.86	20240220	11510	8.17	20240108	14270	-12.75	20231207	10080	23.51	20231020	3.77	N	035600	500	139 억		2777921	N	N	20199	N	00	N
121	20240311	090359	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12380	-10	5	-0.08	31854610	2573	2.04	12380	12440	12360	16100	8680	12390	12380.34	9.96	0	-1018	12716	12552	12466	12302	12216	12635	12385	140	3710	500	9160	10	1	27904434	3455	6.03	0.82	12	0.01	2054.00	15061.00	14270	20231207	-13.24	10080	20231020	22.82	13660	-9.37	20240220	11510	7.56	20240108	14270	-13.24	20231207	10080	22.82	20231020	3.77	N	035600	500	139 억		2777921	N	N	20199	N	00	N
122	20240308	160402	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12390	10	2	0.08	1555517040	124812	34.51	12380	12630	12380	16090	8670	12380	12463.05	9.81	0	37469	13520	12950	12640	12070	11760	12795	11915	140	3710	500	9160	10	1	27904434	3457	6.03	0.82	12	0.45	2054.00	15061.00	14270	20231207	-13.17	10080	20231020	22.92	13660	-9.30	20240220	11510	7.65	20240108	14270	-13.17	20231207	10080	22.92	20231020	3.80	N	035600	500	139 억		2738766	N	N	20199	N	00	N
123	20240308	150401	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12430	50	2	0.40	1364117850	109382	30.25	12380	12630	12380	16090	8670	12380	12471.14	9.81	0	33997	13520	12950	12640	12070	11760	12795	11915	140	3710	500	9160	10	1	27904434	3469	6.05	0.83	12	0.39	2054.00	15061.00	14270	20231207	-12.89	10080	20231020	23.31	13660	-9.00	20240220	11510	7.99	20240108	14270	-12.89	20231207	10080	23.31	20231020	3.80	N	035600	500	139 억		2738766	N	N	978	N	00	N
124	20240308	140400	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12440	60	2	0.48	1131513350	90673	25.07	12380	12630	12380	16090	8670	12380	12479.05	9.81	0	24849	13520	12950	12640	12070	11760	12795	11915	140	3710	500	9160	10	1	27904434	3471	6.06	0.83	12	0.32	2054.00	15061.00	14270	20231207	-12.82	10080	20231020	23.41	13660	-8.93	20240220	11510	8.08	20240108	14270	-12.82	20231207	10080	23.41	20231020	3.80	N	035600	500	139 억		2738766	N	N	978	N	00	N
125	20240308	130359	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12500	120	2	0.97	1004994430	80507	22.26	12380	12630	12380	16090	8670	12380	12483.32	9.81	0	19445	13520	12950	12640	12070	11760	12795	11915	140	3710	500	9160	10	1	27904434	3488	6.09	0.83	12	0.29	2054.00	15061.00	14270	20231207	-12.40	10080	20231020	24.01	13660	-8.49	20240220	11510	8.60	20240108	14270	-12.40	20231207	10080	24.01	20231020	3.80	N	035600	500	139 억		2738766	N	N	978	N	00	N
126	20240308	120400	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12420	40	2	0.32	764775900	61156	16.91	12380	12630	12380	16090	8670	12380	12505.33	9.81	0	15779	13520	12950	12640	12070	11760	12795	11915	140	3710	500	9160	10	1	27904434	3466	6.05	0.82	12	0.22	2054.00	15061.00	14270	20231207	-12.96	10080	20231020	23.21	13660	-9.08	20240220	11510	7.91	20240108	14270	-12.96	20231207	10080	23.21	20231020	3.80	N	035600	500	139 억		2738766	N	N	978	N	00	N
127	20240308	110400	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12520	140	2	1.13	638972360	51061	14.12	12380	12630	12380	16090	8670	12380	12513.90	9.81	0	16411	13520	12950	12640	12070	11760	12795	11915	140	3710	500	9160	10	1	27904434	3494	6.10	0.83	12	0.18	2054.00	15061.00	14270	20231207	-12.26	10080	20231020	24.21	13660	-8.35	20240220	11510	8.77	20240108	14270	-12.26	20231207	10080	24.21	20231020	3.80	N	035600	500	139 억		2738766	N	N	978	N	00	N
128	20240308	100358	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12510	130	2	1.05	456071740	36429	10.07	12380	12630	12380	16090	8670	12380	12519.47	9.81	0	12907	13520	12950	12640	12070	11760	12795	11915	140	3710	500	9160	10	1	27904434	3491	6.09	0.83	12	0.13	2054.00	15061.00	14270	20231207	-12.33	10080	20231020	24.11	13660	-8.42	20240220	11510	8.69	20240108	14270	-12.33	20231207	10080	24.11	20231020	3.80	N	035600	500	139 억		2738766	N	N	978	N	00	N
129	20240308	090357	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12490	110	2	0.89	86934050	6986	1.93	12380	12530	12380	16090	8670	12380	12444.04	9.81	0	931	13520	12950	12640	12070	11760	12795	11915	140	3710	500	9160	10	1	27904434	3485	6.08	0.83	12	0.03	2054.00	15061.00	14270	20231207	-12.47	10080	20231020	23.91	13660	-8.57	20240220	11510	8.51	20240108	14270	-12.47	20231207	10080	23.91	20231020	3.80	N	035600	500	139 억		2738766	N	N	978	N	00	N
130	20240307	160358	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12380	-740	5	-5.64	4546899530	359976	299.88	13050	13210	12330	17050	9190	13120	12631.15	10.16	0	-102994	13320	13220	13090	12990	12860	13270	13040	140	3930	500	9700	10	1	27904434	3455	6.03	0.82	12	1.29	2054.00	15061.00	14270	20231207	-13.24	10080	20231020	22.82	13660	-9.37	20240220	11510	7.56	20240108	14270	-13.24	20231207	10080	22.82	20231020	3.82	N	035600	500	139 억		2834169	N	N	978	N	00	N
131	20240307	150342	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12360	-760	5	-5.79	4201497840	332076	276.64	13050	13210	12360	17050	9190	13120	12652.22	10.16	0	-106470	13320	13220	13090	12990	12860	13270	13040	140	3930	500	9700	10	1	27904434	3449	6.02	0.82	12	1.19	2054.00	15061.00	14270	20231207	-13.38	10080	20231020	22.62	13660	-9.52	20240220	11510	7.38	20240108	14270	-13.38	20231207	10080	22.62	20231020	3.82	N	035600	500	139 억		2834169	N	N	703	N	00	N
132	20240307	140353	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12520	-600	5	-4.57	3249152530	255544	212.88	13050	13210	12520	17050	9190	13120	12714.65	10.16	0	-89961	13320	13220	13090	12990	12860	13270	13040	140	3930	500	9700	10	1	27904434	3494	6.10	0.83	12	0.92	2054.00	15061.00	14270	20231207	-12.26	10080	20231020	24.21	13660	-8.35	20240220	11510	8.77	20240108	14270	-12.26	20231207	10080	24.21	20231020	3.82	N	035600	500	139 억		2834169	N	N	703	N	00	N
133	20240307	130355	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12590	-530	5	-4.04	3040839140	238964	199.07	13050	13210	12520	17050	9190	13120	12725.09	10.16	0	-83619	13320	13220	13090	12990	12860	13270	13040	140	3930	500	9700	10	1	27904434	3513	6.13	0.84	12	0.86	2054.00	15061.00	14270	20231207	-11.77	10080	20231020	24.90	13660	-7.83	20240220	11510	9.38	20240108	14270	-11.77	20231207	10080	24.90	20231020	3.82	N	035600	500	139 억		2834169	N	N	703	N	00	N
134	20240307	120356	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12580	-540	5	-4.12	2785589430	218623	182.13	13050	13210	12560	17050	9190	13120	12741.52	10.16	0	-79327	13320	13220	13090	12990	12860	13270	13040	140	3930	500	9700	10	1	27904434	3510	6.12	0.84	12	0.78	2054.00	15061.00	14270	20231207	-11.84	10080	20231020	24.80	13660	-7.91	20240220	11510	9.30	20240108	14270	-11.84	20231207	10080	24.80	20231020	3.82	N	035600	500	139 억		2834169	N	N	703	N	00	N
135	20240307	110358	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12630	-490	5	-3.73	2472102860	193744	161.40	13050	13210	12600	17050	9190	13120	12759.64	10.16	0	-68954	13320	13220	13090	12990	12860	13270	13040	140	3930	500	9700	10	1	27904434	3524	6.15	0.84	12	0.69	2054.00	15061.00	14270	20231207	-11.49	10080	20231020	25.30	13660	-7.54	20240220	11510	9.73	20240108	14270	-11.49	20231207	10080	25.30	20231020	3.82	N	035600	500	139 억		2834169	N	N	703	N	00	N
136	20240307	100357	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12700	-420	5	-3.20	1630456140	127286	106.04	13050	13210	12660	17050	9190	13120	12809.39	10.16	0	-45403	13320	13220	13090	12990	12860	13270	13040	140	3930	500	9700	10	1	27904434	3544	6.18	0.84	12	0.46	2054.00	15061.00	14270	20231207	-11.00	10080	20231020	25.99	13660	-7.03	20240220	11510	10.34	20240108	14270	-11.00	20231207	10080	25.99	20231020	3.82	N	035600	500	139 억		2834169	N	N	703	N	00	N
137	20240307	090354	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13080	-40	5	-0.30	41451920	3167	2.64	13050	13210	13050	17050	9190	13120	13088.70	10.16	0	-965	13320	13220	13090	12990	12860	13270	13040	140	3930	500	9700	10	1	27904434	3650	6.37	0.87	12	0.01	2054.00	15061.00	14270	20231207	-8.34	10080	20231020	29.76	13660	-4.25	20240220	11510	13.64	20240108	14270	-8.34	20231207	10080	29.76	20231020	3.82	N	035600	500	139 억		2834169	N	N	703	N	00	N
138	20240306	160355	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13120	0	3	0.00	1327148810	101324	66.41	13060	13190	12960	17050	9190	13120	13098.07	10.06	0	20035	13413	13266	13133	12986	12853	13340	13060	140	3930	500	9700	10	1	27904434	3661	6.39	0.87	12	0.36	2054.00	15061.00	14270	20231207	-8.06	10080	20231020	30.16	13660	-3.95	20240220	11510	13.99	20240108	14270	-8.06	20231207	10080	30.16	20231020	3.81	N	035600	500	139 억		2807327	N	N	703	N	00	N
139	20240306	150354	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13140	20	2	0.15	1168983640	89279	58.52	13060	13190	12960	17050	9190	13120	13093.60	10.06	0	18091	13413	13266	13133	12986	12853	13340	13060	140	3930	500	9700	10	1	27904434	3667	6.40	0.87	12	0.32	2054.00	15061.00	14270	20231207	-7.92	10080	20231020	30.36	13660	-3.81	20240220	11510	14.16	20240108	14270	-7.92	20231207	10080	30.36	20231020	3.81	N	035600	500	139 억		2807327	N	N	75	N	00	N
140	20240306	140355	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13090	-30	5	-0.23	1016570800	77667	50.91	13060	13190	12960	17050	9190	13120	13088.84	10.06	0	15815	13413	13266	13133	12986	12853	13340	13060	140	3930	500	9700	10	1	27904434	3653	6.37	0.87	12	0.28	2054.00	15061.00	14270	20231207	-8.27	10080	20231020	29.86	13660	-4.17	20240220	11510	13.73	20240108	14270	-8.27	20231207	10080	29.86	20231020	3.81	N	035600	500	139 억		2807327	N	N	75	N	00	N
141	20240306	130356	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13120	0	3	0.00	789630600	60357	39.56	13060	13190	12960	17050	9190	13120	13082.67	10.06	0	15285	13413	13266	13133	12986	12853	13340	13060	140	3930	500	9700	10	1	27904434	3661	6.39	0.87	12	0.22	2054.00	15061.00	14270	20231207	-8.06	10080	20231020	30.16	13660	-3.95	20240220	11510	13.99	20240108	14270	-8.06	20231207	10080	30.16	20231020	3.81	N	035600	500	139 억		2807327	N	N	75	N	00	N
142	20240306	120356	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13110	-10	5	-0.08	677726740	51821	33.97	13060	13190	12960	17050	9190	13120	13078.23	10.06	0	11517	13413	13266	13133	12986	12853	13340	13060	140	3930	500	9700	10	1	27904434	3658	6.38	0.87	12	0.19	2054.00	15061.00	14270	20231207	-8.13	10080	20231020	30.06	13660	-4.03	20240220	11510	13.90	20240108	14270	-8.13	20231207	10080	30.06	20231020	3.81	N	035600	500	139 억		2807327	N	N	75	N	00	N
143	20240306	110355	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13100	-20	5	-0.15	489798150	37459	24.55	13060	13190	12960	17050	9190	13120	13075.58	10.06	0	7079	13413	13266	13133	12986	12853	13340	13060	140	3930	500	9700	10	1	27904434	3655	6.38	0.87	12	0.13	2054.00	15061.00	14270	20231207	-8.20	10080	20231020	29.96	13660	-4.10	20240220	11510	13.81	20240108	14270	-8.20	20231207	10080	29.96	20231020	3.81	N	035600	500	139 억		2807327	N	N	75	N	00	N
144	20240306	100350	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13140	20	2	0.15	346161160	26493	17.36	13060	13190	12960	17050	9190	13120	13066.14	10.06	0	5131	13413	13266	13133	12986	12853	13340	13060	140	3930	500	9700	10	1	27904434	3667	6.40	0.87	12	0.09	2054.00	15061.00	14270	20231207	-7.92	10080	20231020	30.36	13660	-3.81	20240220	11510	14.16	20240108	14270	-7.92	20231207	10080	30.36	20231020	3.81	N	035600	500	139 억		2807327	N	N	75	N	00	N
145	20240306	090354	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12980	-140	5	-1.07	69295000	5331	3.49	13060	13090	12960	17050	9190	13120	12998.50	10.06	0	-1335	13413	13266	13133	12986	12853	13340	13060	140	3930	500	9700	10	1	27904434	3622	6.32	0.86	12	0.02	2054.00	15061.00	14270	20231207	-9.04	10080	20231020	28.77	13660	-4.98	20240220	11510	12.77	20240108	14270	-9.04	20231207	10080	28.77	20231020	3.81	N	035600	500	139 억		2807327	N	N	75	N	00	N
146	20240305	160352	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13120	130	2	1.00	1997533090	151666	87.60	13000	13280	13000	16880	9100	12990	13170.72	9.90	0	45583	13536	13262	13116	12842	12696	13190	12770	140	3890	500	9610	10	1	27904434	3661	6.39	0.87	12	0.54	2054.00	15061.00	14270	20231207	-8.06	10080	20231020	30.16	13660	-3.95	20240220	11510	13.99	20240108	14270	-8.06	20231207	10080	30.16	20231020	3.83	N	035600	500	139 억		2762626	N	N	75	N	00	N
147	20240305	150354	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13170	180	2	1.39	1835906020	139361	80.49	13000	13280	13000	16880	9100	12990	13173.74	9.90	0	44902	13536	13262	13116	12842	12696	13190	12770	140	3890	500	9610	10	1	27904434	3675	6.41	0.87	12	0.50	2054.00	15061.00	14270	20231207	-7.71	10080	20231020	30.65	13660	-3.59	20240220	11510	14.42	20240108	14270	-7.71	20231207	10080	30.65	20231020	3.83	N	035600	500	139 억		2762626	N	N	327	N	00	N
148	20240305	140348	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13120	130	2	1.00	1594655640	121005	69.89	13000	13280	13000	16880	9100	12990	13178.43	9.90	0	38688	13536	13262	13116	12842	12696	13190	12770	140	3890	500	9610	10	1	27904434	3661	6.39	0.87	12	0.43	2054.00	15061.00	14270	20231207	-8.06	10080	20231020	30.16	13660	-3.95	20240220	11510	13.99	20240108	14270	-8.06	20231207	10080	30.16	20231020	3.83	N	035600	500	139 억		2762626	N	N	327	N	00	N
149	20240305	130351	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13140	150	2	1.15	1387979900	105269	60.80	13000	13280	13000	16880	9100	12990	13185.08	9.90	0	33336	13536	13262	13116	12842	12696	13190	12770	140	3890	500	9610	10	1	27904434	3667	6.40	0.87	12	0.38	2054.00	15061.00	14270	20231207	-7.92	10080	20231020	30.36	13660	-3.81	20240220	11510	14.16	20240108	14270	-7.92	20231207	10080	30.36	20231020	3.83	N	035600	500	139 억		2762626	N	N	327	N	00	N
150	20240305	120351	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13110	120	2	0.92	1189806440	90199	52.10	13000	13280	13000	16880	9100	12990	13190.90	9.90	0	27294	13536	13262	13116	12842	12696	13190	12770	140	3890	500	9610	10	1	27904434	3658	6.38	0.87	12	0.32	2054.00	15061.00	14270	20231207	-8.13	10080	20231020	30.06	13660	-4.03	20240220	11510	13.90	20240108	14270	-8.13	20231207	10080	30.06	20231020	3.83	N	035600	500	139 억		2762626	N	N	327	N	00	N
151	20240305	110351	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13140	150	2	1.15	1031820510	78174	45.15	13000	13280	13000	16880	9100	12990	13199.02	9.90	0	22793	13536	13262	13116	12842	12696	13190	12770	140	3890	500	9610	10	1	27904434	3667	6.40	0.87	12	0.28	2054.00	15061.00	14270	20231207	-7.92	10080	20231020	30.36	13660	-3.81	20240220	11510	14.16	20240108	14270	-7.92	20231207	10080	30.36	20231020	3.83	N	035600	500	139 억		2762626	N	N	327	N	00	N
152	20240305	100348	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13220	230	2	1.77	831892600	63031	36.40	13000	13280	13000	16880	9100	12990	13198.15	9.90	0	16609	13536	13262	13116	12842	12696	13190	12770	140	3890	500	9610	10	1	27904434	3689	6.44	0.88	12	0.23	2054.00	15061.00	14270	20231207	-7.36	10080	20231020	31.15	13660	-3.22	20240220	11510	14.86	20240108	14270	-7.36	20231207	10080	31.15	20231020	3.83	N	035600	500	139 억		2762626	N	N	327	N	00	N
153	20240305	090349	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13020	30	2	0.23	42974250	3299	1.91	13000	13110	13000	16880	9100	12990	13026.45	9.90	0	1226	13536	13262	13116	12842	12696	13190	12770	140	3890	500	9610	10	1	27904434	3633	6.34	0.86	12	0.01	2054.00	15061.00	14270	20231207	-8.76	10080	20231020	29.17	13660	-4.69	20240220	11510	13.12	20240108	14270	-8.76	20231207	10080	29.17	20231020	3.83	N	035600	500	139 억		2762626	N	N	327	N	00	N
154	20240304	160349	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12990	-160	5	-1.22	2269343880	172379	115.69	13200	13390	12970	17090	9210	13150	13165.62	9.89	0	-946	13316	13232	13166	13082	13016	13200	13050	140	3940	500	9730	10	1	27904434	3625	6.32	0.86	12	0.62	2054.00	15061.00	14270	20231207	-8.97	10080	20231020	28.87	13660	-4.90	20240220	11510	12.86	20240108	14270	-8.97	20231207	10080	28.87	20231020	3.89	N	035600	500	139 억		2759675	N	N	327	N	00	N
155	20240304	150348	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13020	-130	5	-0.99	2142614320	162633	109.15	13200	13390	12970	17090	9210	13150	13174.54	9.89	0	-679	13316	13232	13166	13082	13016	13200	13050	140	3940	500	9730	10	1	27904434	3633	6.34	0.86	12	0.58	2054.00	15061.00	14270	20231207	-8.76	10080	20231020	29.17	13660	-4.69	20240220	11510	13.12	20240108	14270	-8.76	20231207	10080	29.17	20231020	3.89	N	035600	500	139 억		2759675	N	N	2994	N	00	N
156	20240304	140329	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13010	-140	5	-1.06	1841261020	139493	93.62	13200	13390	12970	17090	9210	13150	13199.67	9.89	0	7032	13316	13232	13166	13082	13016	13200	13050	140	3940	500	9730	10	1	27904434	3630	6.33	0.86	12	0.50	2054.00	15061.00	14270	20231207	-8.83	10080	20231020	29.07	13660	-4.76	20240220	11510	13.03	20240108	14270	-8.83	20231207	10080	29.07	20231020	3.89	N	035600	500	139 억		2759675	N	N	2994	N	00	N
157	20240304	130345	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13120	-30	5	-0.23	1549499700	117135	78.62	13200	13390	13110	17090	9210	13150	13228.32	9.89	0	8545	13316	13232	13166	13082	13016	13200	13050	140	3940	500	9730	10	1	27904434	3661	6.39	0.87	12	0.42	2054.00	15061.00	14270	20231207	-8.06	10080	20231020	30.16	13660	-3.95	20240220	11510	13.99	20240108	14270	-8.06	20231207	10080	30.16	20231020	3.89	N	035600	500	139 억		2759675	N	N	2994	N	00	N
158	20240304	120330	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13170	20	2	0.15	1386769890	104738	70.30	13200	13390	13120	17090	9210	13150	13240.37	9.89	0	9327	13316	13232	13166	13082	13016	13200	13050	140	3940	500	9730	10	1	27904434	3675	6.41	0.87	12	0.38	2054.00	15061.00	14270	20231207	-7.71	10080	20231020	30.65	13660	-3.59	20240220	11510	14.42	20240108	14270	-7.71	20231207	10080	30.65	20231020	3.89	N	035600	500	139 억		2759675	N	N	2994	N	00	N
159	20240304	110344	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13150	0	3	0.00	1270468020	95907	64.37	13200	13390	13120	17090	9210	13150	13246.87	9.89	0	9034	13316	13232	13166	13082	13016	13200	13050	140	3940	500	9730	10	1	27904434	3669	6.40	0.87	12	0.34	2054.00	15061.00	14270	20231207	-7.85	10080	20231020	30.46	13660	-3.73	20240220	11510	14.25	20240108	14270	-7.85	20231207	10080	30.46	20231020	3.89	N	035600	500	139 억		2759675	N	N	2994	N	00	N
160	20240304	100345	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13270	120	2	0.91	771319220	58059	38.97	13200	13390	13180	17090	9210	13150	13285.09	9.89	0	11812	13316	13232	13166	13082	13016	13200	13050	140	3940	500	9730	10	1	27904434	3703	6.46	0.88	12	0.21	2054.00	15061.00	14270	20231207	-7.01	10080	20231020	31.65	13660	-2.86	20240220	11510	15.29	20240108	14270	-7.01	20231207	10080	31.65	20231020	3.89	N	035600	500	139 억		2759675	N	N	2994	N	00	N
161	20240304	090344	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13240	90	2	0.68	89664030	6779	4.55	13200	13280	13180	17090	9210	13150	13226.73	9.89	0	766	13316	13232	13166	13082	13016	13200	13050	140	3940	500	9730	10	1	27904434	3695	6.45	0.88	12	0.02	2054.00	15061.00	14270	20231207	-7.22	10080	20231020	31.35	13660	-3.07	20240220	11510	15.03	20240108	14270	-7.22	20231207	10080	31.35	20231020	3.89	N	035600	500	139 억		2759675	N	N	2994	N	00	N