KissMeData/035600/price/prices-20240601.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	20240628	160434	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10960	10	2	0.09	463996780	42234	89.72	10890	11050	10890	14230	7670	10950	10986.49	9.63	0	330	11083	11016	10953	10886	10823	10985	10855	140	3280	500	8320	10	1	27904434	3058	3.95	0.62	12	0.15	2775.00	17706.00	14270	20231207	-23.20	10080	20231020	8.73	13660	-19.77	20240220	10820	1.29	20240416	14270	-23.20	20231207	10080	8.73	20231020	3.39	N	035600	500	139 억		2688540	N	N	1321	N	00	N
3	20240628	150443	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10970	20	2	0.18	401514520	36529	77.60	10890	11050	10890	14230	7670	10950	10991.67	9.63	0	-715	11083	11016	10953	10886	10823	10985	10855	140	3280	500	8320	10	1	27904434	3061	3.95	0.62	12	0.13	2775.00	17706.00	14270	20231207	-23.13	10080	20231020	8.83	13660	-19.69	20240220	10820	1.39	20240416	14270	-23.13	20231207	10080	8.83	20231020	3.39	N	035600	500	139 억		2688540	N	N	182	N	00	N
4	20240628	140440	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11000	50	2	0.46	307130380	27928	59.33	10890	11050	10890	14230	7670	10950	10997.22	9.63	0	-802	11083	11016	10953	10886	10823	10985	10855	140	3280	500	8320	10	1	27904434	3069	3.96	0.62	12	0.10	2775.00	17706.00	14270	20231207	-22.92	10080	20231020	9.13	13660	-19.47	20240220	10820	1.66	20240416	14270	-22.92	20231207	10080	9.13	20231020	3.39	N	035600	500	139 억		2688540	N	N	182	N	00	N
5	20240628	130442	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11020	70	2	0.64	288631810	26246	55.76	10890	11050	10890	14230	7670	10950	10997.18	9.63	0	-1143	11083	11016	10953	10886	10823	10985	10855	140	3280	500	8320	10	1	27904434	3075	3.97	0.62	12	0.09	2775.00	17706.00	14270	20231207	-22.78	10080	20231020	9.33	13660	-19.33	20240220	10820	1.85	20240416	14270	-22.78	20231207	10080	9.33	20231020	3.39	N	035600	500	139 억		2688540	N	N	182	N	00	N
6	20240628	120441	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11000	50	2	0.46	242910100	22086	46.92	10890	11050	10890	14230	7670	10950	10998.38	9.63	0	-653	11083	11016	10953	10886	10823	10985	10855	140	3280	500	8320	10	1	27904434	3069	3.96	0.62	12	0.08	2775.00	17706.00	14270	20231207	-22.92	10080	20231020	9.13	13660	-19.47	20240220	10820	1.66	20240416	14270	-22.92	20231207	10080	9.13	20231020	3.39	N	035600	500	139 억		2688540	N	N	182	N	00	N
7	20240628	110435	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11020	70	2	0.64	177468730	16137	34.28	10890	11050	10890	14230	7670	10950	10997.63	9.63	0	-939	11083	11016	10953	10886	10823	10985	10855	140	3280	500	8320	10	1	27904434	3075	3.97	0.62	12	0.06	2775.00	17706.00	14270	20231207	-22.78	10080	20231020	9.33	13660	-19.33	20240220	10820	1.85	20240416	14270	-22.78	20231207	10080	9.33	20231020	3.39	N	035600	500	139 억		2688540	N	N	182	N	00	N
8	20240628	100433	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11010	60	2	0.55	132781110	12080	25.66	10890	11050	10890	14230	7670	10950	10991.82	9.63	0	-1030	11083	11016	10953	10886	10823	10985	10855	140	3280	500	8320	10	1	27904434	3072	3.97	0.62	12	0.04	2775.00	17706.00	14270	20231207	-22.85	10080	20231020	9.23	13660	-19.40	20240220	10820	1.76	20240416	14270	-22.85	20231207	10080	9.23	20231020	3.39	N	035600	500	139 억		2688540	N	N	182	N	00	N
9	20240628	090433	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10910	-40	5	-0.37	12377600	1135	2.41	10890	10990	10890	14230	7670	10950	10905.34	9.63	0	209	11083	11016	10953	10886	10823	10985	10855	140	3280	500	8320	10	1	27904434	3044	3.93	0.62	12	0.00	2775.00	17706.00	14270	20231207	-23.55	10080	20231020	8.23	13660	-20.13	20240220	10820	0.83	20240416	14270	-23.55	20231207	10080	8.23	20231020	3.39	N	035600	500	139 억		2688540	N	N	182	N	00	N
10	20240627	160428	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10950	-60	5	-0.54	510574950	46694	69.18	11000	11020	10890	14310	7710	11010	10934.49	9.68	0	-15533	11230	11120	11060	10950	10890	11090	10920	140	3300	500	8360	10	1	27904434	3056	3.95	0.62	12	0.17	2775.00	17706.00	14270	20231207	-23.27	10080	20231020	8.63	13660	-19.84	20240220	10820	1.20	20240416	14270	-23.27	20231207	10080	8.63	20231020	3.39	N	035600	500	139 억		2699801	N	N	182	N	00	N
11	20240627	150434	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10910	-100	5	-0.91	380895290	34807	51.57	11000	11020	10900	14310	7710	11010	10943.07	9.68	0	-12999	11230	11120	11060	10950	10890	11090	10920	140	3300	500	8360	10	1	27904434	3044	3.93	0.62	12	0.12	2775.00	17706.00	14270	20231207	-23.55	10080	20231020	8.23	13660	-20.13	20240220	10820	0.83	20240416	14270	-23.55	20231207	10080	8.23	20231020	3.39	N	035600	500	139 억		2699801	N	N	106	N	00	N
12	20240627	140431	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10950	-60	5	-0.54	290090730	26491	39.25	11000	11020	10930	14310	7710	11010	10950.54	9.68	0	-11010	11230	11120	11060	10950	10890	11090	10920	140	3300	500	8360	10	1	27904434	3056	3.95	0.62	12	0.09	2775.00	17706.00	14270	20231207	-23.27	10080	20231020	8.63	13660	-19.84	20240220	10820	1.20	20240416	14270	-23.27	20231207	10080	8.63	20231020	3.39	N	035600	500	139 억		2699801	N	N	106	N	00	N
13	20240627	130432	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10930	-80	5	-0.73	259852470	23727	35.15	11000	11020	10930	14310	7710	11010	10951.76	9.68	0	-9980	11230	11120	11060	10950	10890	11090	10920	140	3300	500	8360	10	1	27904434	3050	3.94	0.62	12	0.09	2775.00	17706.00	14270	20231207	-23.41	10080	20231020	8.43	13660	-19.99	20240220	10820	1.02	20240416	14270	-23.41	20231207	10080	8.43	20231020	3.39	N	035600	500	139 억		2699801	N	N	106	N	00	N
14	20240627	120433	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10940	-70	5	-0.64	189810490	17323	25.66	11000	11020	10930	14310	7710	11010	10957.14	9.68	0	-7618	11230	11120	11060	10950	10890	11090	10920	140	3300	500	8360	10	1	27904434	3053	3.94	0.62	12	0.06	2775.00	17706.00	14270	20231207	-23.34	10080	20231020	8.53	13660	-19.91	20240220	10820	1.11	20240416	14270	-23.34	20231207	10080	8.53	20231020	3.39	N	035600	500	139 억		2699801	N	N	106	N	00	N
15	20240627	110432	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10950	-60	5	-0.54	148308260	13532	20.05	11000	11020	10930	14310	7710	11010	10959.82	9.68	0	-6346	11230	11120	11060	10950	10890	11090	10920	140	3300	500	8360	10	1	27904434	3056	3.95	0.62	12	0.05	2775.00	17706.00	14270	20231207	-23.27	10080	20231020	8.63	13660	-19.84	20240220	10820	1.20	20240416	14270	-23.27	20231207	10080	8.63	20231020	3.39	N	035600	500	139 억		2699801	N	N	106	N	00	N
16	20240627	100432	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10980	-30	5	-0.27	106364910	9704	14.38	11000	11020	10930	14310	7710	11010	10960.93	9.68	0	-4321	11230	11120	11060	10950	10890	11090	10920	140	3300	500	8360	10	1	27904434	3064	3.96	0.62	12	0.03	2775.00	17706.00	14270	20231207	-23.06	10080	20231020	8.93	13660	-19.62	20240220	10820	1.48	20240416	14270	-23.06	20231207	10080	8.93	20231020	3.39	N	035600	500	139 억		2699801	N	N	106	N	00	N
17	20240627	090432	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10980	-30	5	-0.27	19884950	1812	2.68	11000	11010	10930	14310	7710	11010	10974.03	9.68	0	-1387	11230	11120	11060	10950	10890	11090	10920	140	3300	500	8360	10	1	27904434	3064	3.96	0.62	12	0.01	2775.00	17706.00	14270	20231207	-23.06	10080	20231020	8.93	13660	-19.62	20240220	10820	1.48	20240416	14270	-23.06	20231207	10080	8.93	20231020	3.39	N	035600	500	139 억		2699801	N	N	106	N	00	N
18	20240626	160431	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11010	-130	5	-1.17	743863560	67411	80.71	11170	11170	11000	14480	7800	11140	11034.75	9.75	0	-19816	11353	11246	11073	10966	10793	11300	11020	140	3340	500	8460	10	1	27904434	3072	3.97	0.62	12	0.24	2775.00	17706.00	14270	20231207	-22.85	10080	20231020	9.23	13660	-19.40	20240220	10820	1.76	20240416	14270	-22.85	20231207	10080	9.23	20231020	3.42	N	035600	500	139 억		2720261	N	N	106	N	00	N
19	20240626	150432	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11010	-130	5	-1.17	682374330	61827	74.03	11170	11170	11000	14480	7800	11140	11036.83	9.75	0	-18503	11353	11246	11073	10966	10793	11300	11020	140	3340	500	8460	10	1	27904434	3072	3.97	0.62	12	0.22	2775.00	17706.00	14270	20231207	-22.85	10080	20231020	9.23	13660	-19.40	20240220	10820	1.76	20240416	14270	-22.85	20231207	10080	9.23	20231020	3.42	N	035600	500	139 억		2720261	N	N	46	N	00	N
20	20240626	140431	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11020	-120	5	-1.08	523932140	47437	56.80	11170	11170	11010	14480	7800	11140	11044.80	9.75	0	-15177	11353	11246	11073	10966	10793	11300	11020	140	3340	500	8460	10	1	27904434	3075	3.97	0.62	12	0.17	2775.00	17706.00	14270	20231207	-22.78	10080	20231020	9.33	13660	-19.33	20240220	10820	1.85	20240416	14270	-22.78	20231207	10080	9.33	20231020	3.42	N	035600	500	139 억		2720261	N	N	46	N	00	N
21	20240626	130433	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11020	-120	5	-1.08	456946050	41358	49.52	11170	11170	11010	14480	7800	11140	11048.55	9.75	0	-13755	11353	11246	11073	10966	10793	11300	11020	140	3340	500	8460	10	1	27904434	3075	3.97	0.62	12	0.15	2775.00	17706.00	14270	20231207	-22.78	10080	20231020	9.33	13660	-19.33	20240220	10820	1.85	20240416	14270	-22.78	20231207	10080	9.33	20231020	3.42	N	035600	500	139 억		2720261	N	N	46	N	00	N
22	20240626	120431	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11060	-80	5	-0.72	245541400	22202	26.58	11170	11170	11020	14480	7800	11140	11059.43	9.75	0	-6623	11353	11246	11073	10966	10793	11300	11020	140	3340	500	8460	10	1	27904434	3086	3.99	0.62	12	0.08	2775.00	17706.00	14270	20231207	-22.49	10080	20231020	9.72	13660	-19.03	20240220	10820	2.22	20240416	14270	-22.49	20231207	10080	9.72	20231020	3.42	N	035600	500	139 억		2720261	N	N	46	N	00	N
23	20240626	110432	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11070	-70	5	-0.63	159631210	14425	17.27	11170	11170	11030	14480	7800	11140	11066.29	9.75	0	-5099	11353	11246	11073	10966	10793	11300	11020	140	3340	500	8460	10	1	27904434	3089	3.99	0.63	12	0.05	2775.00	17706.00	14270	20231207	-22.42	10080	20231020	9.82	13660	-18.96	20240220	10820	2.31	20240416	14270	-22.42	20231207	10080	9.82	20231020	3.42	N	035600	500	139 억		2720261	N	N	46	N	00	N
24	20240626	100432	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11040	-100	5	-0.90	113990180	10300	12.33	11170	11170	11030	14480	7800	11140	11067.01	9.75	0	-2878	11353	11246	11073	10966	10793	11300	11020	140	3340	500	8460	10	1	27904434	3081	3.98	0.62	12	0.04	2775.00	17706.00	14270	20231207	-22.63	10080	20231020	9.52	13660	-19.18	20240220	10820	2.03	20240416	14270	-22.63	20231207	10080	9.52	20231020	3.42	N	035600	500	139 억		2720261	N	N	46	N	00	N
25	20240626	090431	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11130	-10	5	-0.09	13253600	1191	1.43	11170	11170	11050	14480	7800	11140	11128.13	9.75	0	-21	11353	11246	11073	10966	10793	11300	11020	140	3340	500	8460	10	1	27904434	3106	4.01	0.63	12	0.00	2775.00	17706.00	14270	20231207	-22.00	10080	20231020	10.42	13660	-18.52	20240220	10820	2.87	20240416	14270	-22.00	20231207	10080	10.42	20231020	3.42	N	035600	500	139 억		2720261	N	N	46	N	00	N
26	20240625	160431	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11140	270	2	2.48	925363950	83400	160.58	10960	11180	10900	14130	7610	10870	11095.50	9.71	0	11684	11110	10990	10930	10810	10750	10960	10780	140	3260	500	8260	10	1	27904434	3109	4.01	0.63	12	0.30	2775.00	17706.00	14270	20231207	-21.93	10080	20231020	10.52	13660	-18.45	20240220	10820	2.96	20240416	14270	-21.93	20231207	10080	10.52	20231020	3.41	N	035600	500	139 억		2708831	N	N	46	N	00	N
27	20240625	150431	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11120	250	2	2.30	873286330	78723	151.58	10960	11180	10900	14130	7610	10870	11093.16	9.71	0	11773	11110	10990	10930	10810	10750	10960	10780	140	3260	500	8260	10	1	27904434	3103	4.01	0.63	12	0.28	2775.00	17706.00	14270	20231207	-22.07	10080	20231020	10.32	13660	-18.59	20240220	10820	2.77	20240416	14270	-22.07	20231207	10080	10.32	20231020	3.41	N	035600	500	139 억		2708831	N	N	166	N	00	N
28	20240625	140431	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11110	240	2	2.21	799182640	72054	138.74	10960	11180	10900	14130	7610	10870	11091.45	9.71	0	11036	11110	10990	10930	10810	10750	10960	10780	140	3260	500	8260	10	1	27904434	3100	4.00	0.63	12	0.26	2775.00	17706.00	14270	20231207	-22.14	10080	20231020	10.22	13660	-18.67	20240220	10820	2.68	20240416	14270	-22.14	20231207	10080	10.22	20231020	3.41	N	035600	500	139 억		2708831	N	N	166	N	00	N
29	20240625	130431	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11160	290	2	2.67	703779550	63490	122.25	10960	11170	10900	14130	7610	10870	11084.89	9.71	0	8582	11110	10990	10930	10810	10750	10960	10780	140	3260	500	8260	10	1	27904434	3114	4.02	0.63	12	0.23	2775.00	17706.00	14270	20231207	-21.79	10080	20231020	10.71	13660	-18.30	20240220	10820	3.14	20240416	14270	-21.79	20231207	10080	10.71	20231020	3.41	N	035600	500	139 억		2708831	N	N	166	N	00	N
30	20240625	120433	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11100	230	2	2.12	554059730	50030	96.33	10960	11140	10900	14130	7610	10870	11074.56	9.71	0	-583	11110	10990	10930	10810	10750	10960	10780	140	3260	500	8260	10	1	27904434	3097	4.00	0.63	12	0.18	2775.00	17706.00	14270	20231207	-22.21	10080	20231020	10.12	13660	-18.74	20240220	10820	2.59	20240416	14270	-22.21	20231207	10080	10.12	20231020	3.41	N	035600	500	139 억		2708831	N	N	166	N	00	N
31	20240625	110435	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11120	250	2	2.30	400364420	36198	69.70	10960	11120	10900	14130	7610	10870	11060.41	9.71	0	1464	11110	10990	10930	10810	10750	10960	10780	140	3260	500	8260	10	1	27904434	3103	4.01	0.63	12	0.13	2775.00	17706.00	14270	20231207	-22.07	10080	20231020	10.32	13660	-18.59	20240220	10820	2.77	20240416	14270	-22.07	20231207	10080	10.32	20231020	3.41	N	035600	500	139 억		2708831	N	N	166	N	00	N
32	20240625	100431	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11050	180	2	1.66	254996040	23066	44.41	10960	11110	10900	14130	7610	10870	11055.08	9.71	0	-2468	11110	10990	10930	10810	10750	10960	10780	140	3260	500	8260	10	1	27904434	3083	3.98	0.62	12	0.08	2775.00	17706.00	14270	20231207	-22.56	10080	20231020	9.62	13660	-19.11	20240220	10820	2.13	20240416	14270	-22.56	20231207	10080	9.62	20231020	3.41	N	035600	500	139 억		2708831	N	N	166	N	00	N
33	20240625	090432	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10980	110	2	1.01	25767330	2351	4.53	10960	10980	10900	14130	7610	10870	10960.23	9.71	0	-486	11110	10990	10930	10810	10750	10960	10780	140	3260	500	8260	10	1	27904434	3064	3.96	0.62	12	0.01	2775.00	17706.00	14270	20231207	-23.06	10080	20231020	8.93	13660	-19.62	20240220	10820	1.48	20240416	14270	-23.06	20231207	10080	8.93	20231020	3.41	N	035600	500	139 억		2708831	N	N	166	N	00	N
34	20240624	160429	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10870	-120	5	-1.09	566316770	51890	100.96	10970	11050	10870	14280	7700	10990	10913.89	9.75	0	-17470	11143	11066	11013	10936	10883	11040	10910	140	3290	500	8350	10	1	27904434	3033	3.92	0.61	12	0.19	2775.00	17706.00	14270	20231207	-23.83	10080	20231020	7.84	13660	-20.42	20240220	10820	0.46	20240416	14270	-23.83	20231207	10080	7.84	20231020	3.40	N	035600	500	139 억		2720019	N	N	166	N	00	N
35	20240624	150430	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10880	-110	5	-1.00	494137400	45258	88.05	10970	11050	10880	14280	7700	10990	10918.23	9.75	0	-17298	11143	11066	11013	10936	10883	11040	10910	140	3290	500	8350	10	1	27904434	3036	3.92	0.61	12	0.16	2775.00	17706.00	14270	20231207	-23.76	10080	20231020	7.94	13660	-20.35	20240220	10820	0.55	20240416	14270	-23.76	20231207	10080	7.94	20231020	3.40	N	035600	500	139 억		2720019	N	N	359	N	00	N
36	20240624	140430	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10910	-80	5	-0.73	358640070	32823	63.86	10970	11050	10900	14280	7700	10990	10926.49	9.75	0	-15852	11143	11066	11013	10936	10883	11040	10910	140	3290	500	8350	10	1	27904434	3044	3.93	0.62	12	0.12	2775.00	17706.00	14270	20231207	-23.55	10080	20231020	8.23	13660	-20.13	20240220	10820	0.83	20240416	14270	-23.55	20231207	10080	8.23	20231020	3.40	N	035600	500	139 억		2720019	N	N	359	N	00	N
37	20240624	130429	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10940	-50	5	-0.45	320654940	29344	57.09	10970	11050	10900	14280	7700	10990	10927.44	9.75	0	-14503	11143	11066	11013	10936	10883	11040	10910	140	3290	500	8350	10	1	27904434	3053	3.94	0.62	12	0.11	2775.00	17706.00	14270	20231207	-23.34	10080	20231020	8.53	13660	-19.91	20240220	10820	1.11	20240416	14270	-23.34	20231207	10080	8.53	20231020	3.40	N	035600	500	139 억		2720019	N	N	359	N	00	N
38	20240624	120430	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10910	-80	5	-0.73	290502150	26583	51.72	10970	11050	10900	14280	7700	10990	10928.12	9.75	0	-13868	11143	11066	11013	10936	10883	11040	10910	140	3290	500	8350	10	1	27904434	3044	3.93	0.62	12	0.10	2775.00	17706.00	14270	20231207	-23.55	10080	20231020	8.23	13660	-20.13	20240220	10820	0.83	20240416	14270	-23.55	20231207	10080	8.23	20231020	3.40	N	035600	500	139 억		2720019	N	N	359	N	00	N
39	20240624	110432	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10920	-70	5	-0.64	250752060	22940	44.63	10970	11050	10910	14280	7700	10990	10930.78	9.75	0	-13151	11143	11066	11013	10936	10883	11040	10910	140	3290	500	8350	10	1	27904434	3047	3.94	0.62	12	0.08	2775.00	17706.00	14270	20231207	-23.48	10080	20231020	8.33	13660	-20.06	20240220	10820	0.92	20240416	14270	-23.48	20231207	10080	8.33	20231020	3.40	N	035600	500	139 억		2720019	N	N	359	N	00	N
40	20240624	100430	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10940	-50	5	-0.45	109782580	10029	19.51	10970	11050	10920	14280	7700	10990	10946.51	9.75	0	-4672	11143	11066	11013	10936	10883	11040	10910	140	3290	500	8350	10	1	27904434	3053	3.94	0.62	12	0.04	2775.00	17706.00	14270	20231207	-23.34	10080	20231020	8.53	13660	-19.91	20240220	10820	1.11	20240416	14270	-23.34	20231207	10080	8.53	20231020	3.40	N	035600	500	139 억		2720019	N	N	359	N	00	N
41	20240624	090430	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10960	-30	5	-0.27	38073280	3474	6.76	10970	11050	10950	14280	7700	10990	10959.49	9.75	0	-1268	11143	11066	11013	10936	10883	11040	10910	140	3290	500	8350	10	1	27904434	3058	3.95	0.62	12	0.01	2775.00	17706.00	14270	20231207	-23.20	10080	20231020	8.73	13660	-19.77	20240220	10820	1.29	20240416	14270	-23.20	20231207	10080	8.73	20231020	3.40	N	035600	500	139 억		2720019	N	N	359	N	00	N
42	20240621	160417	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10990	-60	5	-0.54	562784070	51181	78.06	11060	11090	10960	14360	7740	11050	10995.97	9.80	0	-16546	11290	11170	11100	10980	10910	11135	10945	140	3310	500	8390	10	1	27904434	3067	3.96	0.62	12	0.18	2775.00	17706.00	14270	20231207	-22.99	10080	20231020	9.03	13660	-19.55	20240220	10820	1.57	20240416	14270	-22.99	20231207	10080	9.03	20231020	3.41	N	035600	500	139 억		2733442	N	N	359	N	00	N
43	20240621	150416	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10980	-70	5	-0.63	523735570	47627	72.64	11060	11090	10960	14360	7740	11050	10996.61	9.80	0	-14603	11290	11170	11100	10980	10910	11135	10945	140	3310	500	8390	10	1	27904434	3064	3.96	0.62	12	0.17	2775.00	17706.00	14270	20231207	-23.06	10080	20231020	8.93	13660	-19.62	20240220	10820	1.48	20240416	14270	-23.06	20231207	10080	8.93	20231020	3.41	N	035600	500	139 억		2733442	N	N	339	N	00	N
44	20240621	140416	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11000	-50	5	-0.45	419995770	38181	58.23	11060	11090	10960	14360	7740	11050	11000.12	9.80	0	-13057	11290	11170	11100	10980	10910	11135	10945	140	3310	500	8390	10	1	27904434	3069	3.96	0.62	12	0.14	2775.00	17706.00	14270	20231207	-22.92	10080	20231020	9.13	13660	-19.47	20240220	10820	1.66	20240416	14270	-22.92	20231207	10080	9.13	20231020	3.41	N	035600	500	139 억		2733442	N	N	339	N	00	N
45	20240621	130417	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11010	-40	5	-0.36	381173310	34651	52.85	11060	11090	10960	14360	7740	11050	11000.36	9.80	0	-11194	11290	11170	11100	10980	10910	11135	10945	140	3310	500	8390	10	1	27904434	3072	3.97	0.62	12	0.12	2775.00	17706.00	14270	20231207	-22.85	10080	20231020	9.23	13660	-19.40	20240220	10820	1.76	20240416	14270	-22.85	20231207	10080	9.23	20231020	3.41	N	035600	500	139 억		2733442	N	N	339	N	00	N
46	20240621	120419	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11010	-40	5	-0.36	337242450	30659	46.76	11060	11090	10960	14360	7740	11050	10999.79	9.80	0	-11074	11290	11170	11100	10980	10910	11135	10945	140	3310	500	8390	10	1	27904434	3072	3.97	0.62	12	0.11	2775.00	17706.00	14270	20231207	-22.85	10080	20231020	9.23	13660	-19.40	20240220	10820	1.76	20240416	14270	-22.85	20231207	10080	9.23	20231020	3.41	N	035600	500	139 억		2733442	N	N	339	N	00	N
47	20240621	110418	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11000	-50	5	-0.45	301007560	27368	41.74	11060	11090	10960	14360	7740	11050	10998.52	9.80	0	-10748	11290	11170	11100	10980	10910	11135	10945	140	3310	500	8390	10	1	27904434	3069	3.96	0.62	12	0.10	2775.00	17706.00	14270	20231207	-22.92	10080	20231020	9.13	13660	-19.47	20240220	10820	1.66	20240416	14270	-22.92	20231207	10080	9.13	20231020	3.41	N	035600	500	139 억		2733442	N	N	339	N	00	N
48	20240621	100416	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	10990	-60	5	-0.54	272807920	24806	37.83	11060	11090	10960	14360	7740	11050	10997.66	9.80	0	-10031	11290	11170	11100	10980	10910	11135	10945	140	3310	500	8390	10	1	27904434	3067	3.96	0.62	12	0.09	2775.00	17706.00	14270	20231207	-22.99	10080	20231020	9.03	13660	-19.55	20240220	10820	1.57	20240416	14270	-22.99	20231207	10080	9.03	20231020	3.41	N	035600	500	139 억		2733442	N	N	339	N	00	N
49	20240621	090419	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11030	-20	5	-0.18	12643050	1144	1.74	11060	11080	11030	14360	7740	11050	11051.62	9.80	0	-460	11290	11170	11100	10980	10910	11135	10945	140	3310	500	8390	10	1	27904434	3078	3.97	0.62	12	0.00	2775.00	17706.00	14270	20231207	-22.70	10080	20231020	9.42	13660	-19.25	20240220	10820	1.94	20240416	14270	-22.70	20231207	10080	9.42	20231020	3.41	N	035600	500	139 억		2733442	N	N	339	N	00	N
50	20240620	160416	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11050	-80	5	-0.72	726182540	65460	119.42	11120	11220	11030	14460	7800	11130	11093.53	9.83	0	-10391	11296	11212	11156	11072	11016	11185	11045	140	3330	500	8450	10	1	27904434	3083	3.98	0.62	12	0.23	2775.00	17706.00	14270	20231207	-22.56	10080	20231020	9.62	13660	-19.11	20240220	10820	2.13	20240416	14270	-22.56	20231207	10080	9.62	20231020	3.40	N	035600	500	139 억		2743719	N	N	339	N	00	N
51	20240620	150416	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11070	-60	5	-0.54	613369790	55251	100.79	11120	11220	11030	14460	7800	11130	11101.51	9.83	0	-10547	11296	11212	11156	11072	11016	11185	11045	140	3330	500	8450	10	1	27904434	3089	3.99	0.63	12	0.20	2775.00	17706.00	14270	20231207	-22.42	10080	20231020	9.82	13660	-18.96	20240220	10820	2.31	20240416	14270	-22.42	20231207	10080	9.82	20231020	3.40	N	035600	500	139 억		2743719	N	N	83	N	00	N
52	20240620	140415	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11080	-50	5	-0.45	545256120	49100	89.57	11120	11220	11030	14460	7800	11130	11105.01	9.83	0	-9939	11296	11212	11156	11072	11016	11185	11045	140	3330	500	8450	10	1	27904434	3092	3.99	0.63	12	0.18	2775.00	17706.00	14270	20231207	-22.35	10080	20231020	9.92	13660	-18.89	20240220	10820	2.40	20240416	14270	-22.35	20231207	10080	9.92	20231020	3.40	N	035600	500	139 억		2743719	N	N	83	N	00	N
53	20240620	130417	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11130	0	3	0.00	224204990	20128	36.72	11120	11220	11110	14460	7800	11130	11138.96	9.83	0	-3065	11296	11212	11156	11072	11016	11185	11045	140	3330	500	8450	10	1	27904434	3106	4.01	0.63	12	0.07	2775.00	17706.00	14270	20231207	-22.00	10080	20231020	10.42	13660	-18.52	20240220	10820	2.87	20240416	14270	-22.00	20231207	10080	10.42	20231020	3.40	N	035600	500	139 억		2743719	N	N	83	N	00	N
54	20240620	120416	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11120	-10	5	-0.09	183779210	16492	30.09	11120	11220	11110	14460	7800	11130	11143.54	9.83	0	-1878	11296	11212	11156	11072	11016	11185	11045	140	3330	500	8450	10	1	27904434	3103	4.01	0.63	12	0.06	2775.00	17706.00	14270	20231207	-22.07	10080	20231020	10.32	13660	-18.59	20240220	10820	2.77	20240416	14270	-22.07	20231207	10080	10.32	20231020	3.40	N	035600	500	139 억		2743719	N	N	83	N	00	N
55	20240620	110417	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11130	0	3	0.00	133232420	11951	21.80	11120	11220	11110	14460	7800	11130	11148.22	9.83	0	-645	11296	11212	11156	11072	11016	11185	11045	140	3330	500	8450	10	1	27904434	3106	4.01	0.63	12	0.04	2775.00	17706.00	14270	20231207	-22.00	10080	20231020	10.42	13660	-18.52	20240220	10820	2.87	20240416	14270	-22.00	20231207	10080	10.42	20231020	3.40	N	035600	500	139 억		2743719	N	N	83	N	00	N
56	20240620	100417	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11170	40	2	0.36	83043130	7444	13.58	11120	11220	11110	14460	7800	11130	11155.71	9.83	0	96	11296	11212	11156	11072	11016	11185	11045	140	3330	500	8450	10	1	27904434	3117	4.03	0.63	12	0.03	2775.00	17706.00	14270	20231207	-21.72	10080	20231020	10.81	13660	-18.23	20240220	10820	3.23	20240416	14270	-21.72	20231207	10080	10.81	20231020	3.40	N	035600	500	139 억		2743719	N	N	83	N	00	N
57	20240620	090422	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11120	-10	5	-0.09	30544880	2737	4.99	11120	11220	11120	14460	7800	11130	11159.99	9.83	0	-107	11296	11212	11156	11072	11016	11185	11045	140	3330	500	8450	10	1	27904434	3103	4.01	0.63	12	0.01	2775.00	17706.00	14270	20231207	-22.07	10080	20231020	10.32	13660	-18.59	20240220	10820	2.77	20240416	14270	-22.07	20231207	10080	10.32	20231020	3.40	N	035600	500	139 억		2743719	N	N	83	N	00	N
58	20240619	160415	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11130	-20	5	-0.18	611196880	54806	103.89	11230	11240	11100	14490	7810	11150	11152.04	9.79	0	9193	11290	11220	11170	11100	11050	11195	11075	140	3340	500	8470	10	1	27904434	3106	4.01	0.63	12	0.20	2775.00	17706.00	14270	20231207	-22.00	10080	20231020	10.42	13660	-18.52	20240220	10820	2.87	20240416	14270	-22.00	20231207	10080	10.42	20231020	3.38	N	035600	500	139 억		2730597	N	N	83	N	00	N
59	20240619	150414	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11170	20	2	0.18	521430740	46748	88.62	11230	11240	11100	14490	7810	11150	11154.08	9.79	0	10928	11290	11220	11170	11100	11050	11195	11075	140	3340	500	8470	10	1	27904434	3117	4.03	0.63	12	0.17	2775.00	17706.00	14270	20231207	-21.72	10080	20231020	10.81	13660	-18.23	20240220	10820	3.23	20240416	14270	-21.72	20231207	10080	10.81	20231020	3.38	N	035600	500	139 억		2730597	N	N	18	N	00	N
60	20240619	140417	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11150	0	3	0.00	488001610	43752	82.94	11230	11240	11100	14490	7810	11150	11153.81	9.79	0	10876	11290	11220	11170	11100	11050	11195	11075	140	3340	500	8470	10	1	27904434	3111	4.02	0.63	12	0.16	2775.00	17706.00	14270	20231207	-21.86	10080	20231020	10.62	13660	-18.37	20240220	10820	3.05	20240416	14270	-21.86	20231207	10080	10.62	20231020	3.38	N	035600	500	139 억		2730597	N	N	18	N	00	N
61	20240619	130415	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11180	30	2	0.27	447111020	40086	75.99	11230	11240	11100	14490	7810	11150	11153.79	9.79	0	10271	11290	11220	11170	11100	11050	11195	11075	140	3340	500	8470	10	1	27904434	3120	4.03	0.63	12	0.14	2775.00	17706.00	14270	20231207	-21.65	10080	20231020	10.91	13660	-18.16	20240220	10820	3.33	20240416	14270	-21.65	20231207	10080	10.91	20231020	3.38	N	035600	500	139 억		2730597	N	N	18	N	00	N
62	20240619	120413	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11160	10	2	0.09	389697050	34944	66.24	11230	11240	11100	14490	7810	11150	11152.04	9.79	0	7336	11290	11220	11170	11100	11050	11195	11075	140	3340	500	8470	10	1	27904434	3114	4.02	0.63	12	0.13	2775.00	17706.00	14270	20231207	-21.79	10080	20231020	10.71	13660	-18.30	20240220	10820	3.14	20240416	14270	-21.79	20231207	10080	10.71	20231020	3.38	N	035600	500	139 억		2730597	N	N	18	N	00	N
63	20240619	110415	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11140	-10	5	-0.09	267508600	24009	45.51	11230	11230	11100	14490	7810	11150	11142.01	9.79	0	8587	11290	11220	11170	11100	11050	11195	11075	140	3340	500	8470	10	1	27904434	3109	4.01	0.63	12	0.09	2775.00	17706.00	14270	20231207	-21.93	10080	20231020	10.52	13660	-18.45	20240220	10820	2.96	20240416	14270	-21.93	20231207	10080	10.52	20231020	3.38	N	035600	500	139 억		2730597	N	N	18	N	00	N
64	20240619	100417	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11160	10	2	0.09	220016170	19750	37.44	11230	11230	11100	14490	7810	11150	11140.06	9.79	0	7942	11290	11220	11170	11100	11050	11195	11075	140	3340	500	8470	10	1	27904434	3114	4.02	0.63	12	0.07	2775.00	17706.00	14270	20231207	-21.79	10080	20231020	10.71	13660	-18.30	20240220	10820	3.14	20240416	14270	-21.79	20231207	10080	10.71	20231020	3.38	N	035600	500	139 억		2730597	N	N	18	N	00	N
65	20240619	090422	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11200	50	2	0.45	8116280	724	1.37	11230	11230	11170	14490	7810	11150	11210.41	9.79	0	-249	11290	11220	11170	11100	11050	11195	11075	140	3340	500	8470	10	1	27904434	3125	4.04	0.63	12	0.00	2775.00	17706.00	14270	20231207	-21.51	10080	20231020	11.11	13660	-18.01	20240220	10820	3.51	20240416	14270	-21.51	20231207	10080	11.11	20231020	3.38	N	035600	500	139 억		2730597	N	N	18	N	00	N
66	20240618	160413	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11150	-20	5	-0.18	587995900	52730	105.04	11240	11240	11120	14520	7820	11170	11151.07	9.79	0	-10471	11350	11260	11200	11110	11050	11230	11080	140	3350	500	8480	10	1	27904434	3111	4.02	0.63	12	0.19	2775.00	17706.00	14270	20231207	-21.86	10080	20231020	10.62	13660	-18.37	20240220	10820	3.05	20240416	14270	-21.86	20231207	10080	10.62	20231020	3.40	N	035600	500	139 억		2731581	N	N	18	N	00	N
67	20240618	150410	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11160	-10	5	-0.09	509397280	45685	91.00	11240	11240	11120	14520	7820	11170	11150.21	9.79	0	-8706	11350	11260	11200	11110	11050	11230	11080	140	3350	500	8480	10	1	27904434	3114	4.02	0.63	12	0.16	2775.00	17706.00	14270	20231207	-21.79	10080	20231020	10.71	13660	-18.30	20240220	10820	3.14	20240416	14270	-21.79	20231207	10080	10.71	20231020	3.40	N	035600	500	139 억		2731581	N	N	75	N	00	N
68	20240618	140411	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11180	10	2	0.09	412445100	36991	73.69	11240	11240	11120	14520	7820	11170	11149.88	9.79	0	-13679	11350	11260	11200	11110	11050	11230	11080	140	3350	500	8480	10	1	27904434	3120	4.03	0.63	12	0.13	2775.00	17706.00	14270	20231207	-21.65	10080	20231020	10.91	13660	-18.16	20240220	10820	3.33	20240416	14270	-21.65	20231207	10080	10.91	20231020	3.40	N	035600	500	139 억		2731581	N	N	75	N	00	N
69	20240618	130415	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11130	-40	5	-0.36	369731880	33165	66.06	11240	11240	11120	14520	7820	11170	11148.26	9.79	0	-13512	11350	11260	11200	11110	11050	11230	11080	140	3350	500	8480	10	1	27904434	3106	4.01	0.63	12	0.12	2775.00	17706.00	14270	20231207	-22.00	10080	20231020	10.42	13660	-18.52	20240220	10820	2.87	20240416	14270	-22.00	20231207	10080	10.42	20231020	3.40	N	035600	500	139 억		2731581	N	N	75	N	00	N
70	20240618	120414	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11130	-40	5	-0.36	303434980	27208	54.20	11240	11240	11120	14520	7820	11170	11152.42	9.79	0	-12801	11350	11260	11200	11110	11050	11230	11080	140	3350	500	8480	10	1	27904434	3106	4.01	0.63	12	0.10	2775.00	17706.00	14270	20231207	-22.00	10080	20231020	10.42	13660	-18.52	20240220	10820	2.87	20240416	14270	-22.00	20231207	10080	10.42	20231020	3.40	N	035600	500	139 억		2731581	N	N	75	N	00	N
71	20240618	110412	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11140	-30	5	-0.27	265724680	23825	47.46	11240	11240	11120	14520	7820	11170	11153.19	9.79	0	-12080	11350	11260	11200	11110	11050	11230	11080	140	3350	500	8480	10	1	27904434	3109	4.01	0.63	12	0.09	2775.00	17706.00	14270	20231207	-21.93	10080	20231020	10.52	13660	-18.45	20240220	10820	2.96	20240416	14270	-21.93	20231207	10080	10.52	20231020	3.40	N	035600	500	139 억		2731581	N	N	75	N	00	N
72	20240618	100414	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11150	-20	5	-0.18	128047000	11476	22.86	11240	11240	11120	14520	7820	11170	11157.81	9.79	0	-5266	11350	11260	11200	11110	11050	11230	11080	140	3350	500	8480	10	1	27904434	3111	4.02	0.63	12	0.04	2775.00	17706.00	14270	20231207	-21.86	10080	20231020	10.62	13660	-18.37	20240220	10820	3.05	20240416	14270	-21.86	20231207	10080	10.62	20231020	3.40	N	035600	500	139 억		2731581	N	N	75	N	00	N
73	20240618	090417	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11180	10	2	0.09	9485890	847	1.69	11240	11240	11170	14520	7820	11170	11199.40	9.79	0	-136	11350	11260	11200	11110	11050	11230	11080	140	3350	500	8480	10	1	27904434	3120	4.03	0.63	12	0.00	2775.00	17706.00	14270	20231207	-21.65	10080	20231020	10.91	13660	-18.16	20240220	10820	3.33	20240416	14270	-21.65	20231207	10080	10.91	20231020	3.40	N	035600	500	139 억		2731581	N	N	75	N	00	N
74	20240617	160410	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11170	-100	5	-0.89	552779790	49352	93.37	11270	11290	11140	14650	7890	11270	11200.76	9.82	0	-5441	11410	11340	11280	11210	11150	11375	11245	140	3380	500	8560	10	1	27904434	3117	4.03	0.63	12	0.18	2775.00	17706.00	14270	20231207	-21.72	10080	20231020	10.81	13660	-18.23	20240220	10820	3.23	20240416	14270	-21.72	20231207	10080	10.81	20231020	3.37	N	035600	500	139 억		2739340	N	N	75	N	00	N
75	20240617	150415	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11140	-130	5	-1.15	518524990	46282	87.56	11270	11290	11140	14650	7890	11270	11203.60	9.82	0	-4787	11410	11340	11280	11210	11150	11375	11245	140	3380	500	8560	10	1	27904434	3109	4.01	0.63	12	0.17	2775.00	17706.00	14270	20231207	-21.93	10080	20231020	10.52	13660	-18.45	20240220	10820	2.96	20240416	14270	-21.93	20231207	10080	10.52	20231020	3.37	N	035600	500	139 억		2739340	N	N	98	N	00	N
76	20240617	140408	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11170	-100	5	-0.89	388630180	34640	65.54	11270	11290	11170	14650	7890	11270	11219.12	9.82	0	-5282	11410	11340	11280	11210	11150	11375	11245	140	3380	500	8560	10	1	27904434	3117	4.03	0.63	12	0.12	2775.00	17706.00	14270	20231207	-21.72	10080	20231020	10.81	13660	-18.23	20240220	10820	3.23	20240416	14270	-21.72	20231207	10080	10.81	20231020	3.37	N	035600	500	139 억		2739340	N	N	98	N	00	N
77	20240617	130409	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11210	-60	5	-0.53	260532840	23196	43.89	11270	11290	11200	14650	7890	11270	11231.80	9.82	0	-5169	11410	11340	11280	11210	11150	11375	11245	140	3380	500	8560	10	1	27904434	3128	4.04	0.63	12	0.08	2775.00	17706.00	14270	20231207	-21.44	10080	20231020	11.21	13660	-17.94	20240220	10820	3.60	20240416	14270	-21.44	20231207	10080	11.21	20231020	3.37	N	035600	500	139 억		2739340	N	N	98	N	00	N
78	20240617	120409	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11210	-60	5	-0.53	222778710	19834	37.52	11270	11290	11200	14650	7890	11270	11232.16	9.82	0	-4370	11410	11340	11280	11210	11150	11375	11245	140	3380	500	8560	10	1	27904434	3128	4.04	0.63	12	0.07	2775.00	17706.00	14270	20231207	-21.44	10080	20231020	11.21	13660	-17.94	20240220	10820	3.60	20240416	14270	-21.44	20231207	10080	11.21	20231020	3.37	N	035600	500	139 억		2739340	N	N	98	N	00	N
79	20240617	110407	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11240	-30	5	-0.27	159031130	14154	26.78	11270	11290	11200	14650	7890	11270	11235.77	9.82	0	-3240	11410	11340	11280	11210	11150	11375	11245	140	3380	500	8560	10	1	27904434	3136	4.05	0.63	12	0.05	2775.00	17706.00	14270	20231207	-21.23	10080	20231020	11.51	13660	-17.72	20240220	10820	3.88	20240416	14270	-21.23	20231207	10080	11.51	20231020	3.37	N	035600	500	139 억		2739340	N	N	98	N	00	N
80	20240617	100410	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11250	-20	5	-0.18	108889810	9690	18.33	11270	11290	11200	14650	7890	11270	11237.34	9.82	0	-2837	11410	11340	11280	11210	11150	11375	11245	140	3380	500	8560	10	1	27904434	3139	4.05	0.64	12	0.03	2775.00	17706.00	14270	20231207	-21.16	10080	20231020	11.61	13660	-17.64	20240220	10820	3.97	20240416	14270	-21.16	20231207	10080	11.61	20231020	3.37	N	035600	500	139 억		2739340	N	N	98	N	00	N
81	20240617	090410	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11260	-10	5	-0.09	15560530	1381	2.61	11270	11290	11250	14650	7890	11270	11267.58	9.82	0	-1176	11410	11340	11280	11210	11150	11375	11245	140	3380	500	8560	10	1	27904434	3142	4.06	0.64	12	0.00	2775.00	17706.00	14270	20231207	-21.09	10080	20231020	11.71	13660	-17.57	20240220	10820	4.07	20240416	14270	-21.09	20231207	10080	11.71	20231020	3.37	N	035600	500	139 억		2739340	N	N	98	N	00	N
82	20240614	160338	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11270	40	2	0.36	591862450	52550	50.48	11260	11350	11220	14590	7870	11230	11262.84	9.87	0	-3092	11616	11422	11326	11132	11036	11375	11085	140	3360	500	8530	10	1	27904434	3145	4.06	0.64	12	0.19	2775.00	17706.00	14270	20231207	-21.02	10080	20231020	11.81	13660	-17.50	20240220	10820	4.16	20240416	14270	-21.02	20231207	10080	11.81	20231020	3.35	N	035600	500	139 억		2753175	N	N	98	N	00	N
83	20240614	150339	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11260	30	2	0.27	532403930	47276	45.42	11260	11350	11220	14590	7870	11230	11261.61	9.87	0	-2122	11616	11422	11326	11132	11036	11375	11085	140	3360	500	8530	10	1	27904434	3142	4.06	0.64	12	0.17	2775.00	17706.00	14270	20231207	-21.09	10080	20231020	11.71	13660	-17.57	20240220	10820	4.07	20240416	14270	-21.09	20231207	10080	11.71	20231020	3.35	N	035600	500	139 억		2753175	N	N	3	N	00	N
84	20240614	140338	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11270	40	2	0.36	416371570	36987	35.53	11260	11350	11220	14590	7870	11230	11257.24	9.87	0	-4671	11616	11422	11326	11132	11036	11375	11085	140	3360	500	8530	10	1	27904434	3145	4.06	0.64	12	0.13	2775.00	17706.00	14270	20231207	-21.02	10080	20231020	11.81	13660	-17.50	20240220	10820	4.16	20240416	14270	-21.02	20231207	10080	11.81	20231020	3.35	N	035600	500	139 억		2753175	N	N	3	N	00	N
85	20240614	130338	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11240	10	2	0.09	354422930	31474	30.24	11260	11350	11220	14590	7870	11230	11260.82	9.87	0	-4812	11616	11422	11326	11132	11036	11375	11085	140	3360	500	8530	10	1	27904434	3136	4.05	0.63	12	0.11	2775.00	17706.00	14270	20231207	-21.23	10080	20231020	11.51	13660	-17.72	20240220	10820	3.88	20240416	14270	-21.23	20231207	10080	11.51	20231020	3.35	N	035600	500	139 억		2753175	N	N	3	N	00	N
86	20240614	120341	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11260	30	2	0.27	320361850	28446	27.33	11260	11350	11220	14590	7870	11230	11262.11	9.87	0	-4577	11616	11422	11326	11132	11036	11375	11085	140	3360	500	8530	10	1	27904434	3142	4.06	0.64	12	0.10	2775.00	17706.00	14270	20231207	-21.09	10080	20231020	11.71	13660	-17.57	20240220	10820	4.07	20240416	14270	-21.09	20231207	10080	11.71	20231020	3.35	N	035600	500	139 억		2753175	N	N	3	N	00	N
87	20240614	110403	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11260	30	2	0.27	232008780	20591	19.78	11260	11350	11220	14590	7870	11230	11267.48	9.87	0	-5515	11616	11422	11326	11132	11036	11375	11085	140	3360	500	8530	10	1	27904434	3142	4.06	0.64	12	0.07	2775.00	17706.00	14270	20231207	-21.09	10080	20231020	11.71	13660	-17.57	20240220	10820	4.07	20240416	14270	-21.09	20231207	10080	11.71	20231020	3.35	N	035600	500	139 억		2753175	N	N	3	N	00	N
88	20240614	100403	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11270	40	2	0.36	144789570	12841	12.34	11260	11350	11220	14590	7870	11230	11275.57	9.87	0	-6180	11616	11422	11326	11132	11036	11375	11085	140	3360	500	8530	10	1	27904434	3145	4.06	0.64	12	0.05	2775.00	17706.00	14270	20231207	-21.02	10080	20231020	11.81	13660	-17.50	20240220	10820	4.16	20240416	14270	-21.02	20231207	10080	11.81	20231020	3.35	N	035600	500	139 억		2753175	N	N	3	N	00	N
89	20240614	090405	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11330	100	2	0.89	20423760	1806	1.73	11260	11350	11250	14590	7870	11230	11308.84	9.87	0	-448	11616	11422	11326	11132	11036	11375	11085	140	3360	500	8530	10	1	27904434	3162	4.08	0.64	12	0.01	2775.00	17706.00	14270	20231207	-20.60	10080	20231020	12.40	13660	-17.06	20240220	10820	4.71	20240416	14270	-20.60	20231207	10080	12.40	20231020	3.35	N	035600	500	139 억		2753175	N	N	3	N	00	N
90	20240613	160359	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11230	-230	5	-2.01	1174561880	103958	283.79	11490	11520	11230	14890	8030	11460	11298.63	9.82	0	-29677	11560	11510	11450	11400	11340	11535	11425	140	3430	500	8700	10	1	27904434	3134	4.05	0.63	12	0.37	2775.00	17706.00	14270	20231207	-21.30	10080	20231020	11.41	13660	-17.79	20240220	10820	3.79	20240416	14270	-21.30	20231207	10080	11.41	20231020	3.38	N	035600	500	139 억		2740155	N	N	3	N	00	N
91	20240613	150407	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11280	-180	5	-1.57	671552530	59191	161.58	11490	11520	11270	14890	8030	11460	11345.52	9.82	0	-6279	11560	11510	11450	11400	11340	11535	11425	140	3430	500	8700	10	1	27904434	3148	4.06	0.64	12	0.21	2775.00	17706.00	14270	20231207	-20.95	10080	20231020	11.90	13660	-17.42	20240220	10820	4.25	20240416	14270	-20.95	20231207	10080	11.90	20231020	3.38	N	035600	500	139 억		2740155	N	N	0	N	00	N
92	20240613	140401	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11280	-180	5	-1.57	575169350	50650	138.27	11490	11520	11270	14890	8030	11460	11355.76	9.82	0	-5507	11560	11510	11450	11400	11340	11535	11425	140	3430	500	8700	10	1	27904434	3148	4.06	0.64	12	0.18	2775.00	17706.00	14270	20231207	-20.95	10080	20231020	11.90	13660	-17.42	20240220	10820	4.25	20240416	14270	-20.95	20231207	10080	11.90	20231020	3.38	N	035600	500	139 억		2740155	N	N	0	N	00	N
93	20240613	130403	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11290	-170	5	-1.48	507423490	44648	121.88	11490	11520	11270	14890	8030	11460	11364.98	9.82	0	-5333	11560	11510	11450	11400	11340	11535	11425	140	3430	500	8700	10	1	27904434	3150	4.07	0.64	12	0.16	2775.00	17706.00	14270	20231207	-20.88	10080	20231020	12.00	13660	-17.35	20240220	10820	4.34	20240416	14270	-20.88	20231207	10080	12.00	20231020	3.38	N	035600	500	139 억		2740155	N	N	0	N	00	N
94	20240613	120404	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11310	-150	5	-1.31	400105630	35145	95.94	11490	11520	11310	14890	8030	11460	11384.43	9.82	0	-7845	11560	11510	11450	11400	11340	11535	11425	140	3430	500	8700	10	1	27904434	3156	4.08	0.64	12	0.13	2775.00	17706.00	14270	20231207	-20.74	10080	20231020	12.20	13660	-17.20	20240220	10820	4.53	20240416	14270	-20.74	20231207	10080	12.20	20231020	3.38	N	035600	500	139 억		2740155	N	N	0	N	00	N
95	20240613	110359	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11330	-130	5	-1.13	318233480	27913	76.20	11490	11520	11330	14890	8030	11460	11400.91	9.82	0	-6049	11560	11510	11450	11400	11340	11535	11425	140	3430	500	8700	10	1	27904434	3162	4.08	0.64	12	0.10	2775.00	17706.00	14270	20231207	-20.60	10080	20231020	12.40	13660	-17.06	20240220	10820	4.71	20240416	14270	-20.60	20231207	10080	12.40	20231020	3.38	N	035600	500	139 억		2740155	N	N	0	N	00	N
96	20240613	100400	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11440	-20	5	-0.17	108660820	9490	25.91	11490	11520	11410	14890	8030	11460	11450.03	9.82	0	-3022	11560	11510	11450	11400	11340	11535	11425	140	3430	500	8700	10	1	27904434	3192	4.12	0.65	12	0.03	2775.00	17706.00	14270	20231207	-19.83	10080	20231020	13.49	13660	-16.25	20240220	10820	5.73	20240416	14270	-19.83	20231207	10080	13.49	20231020	3.38	N	035600	500	139 억		2740155	N	N	0	N	00	N
97	20240613	090404	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11450	-10	5	-0.09	9167300	800	2.18	11490	11500	11430	14890	8030	11460	11459.12	9.82	0	-314	11560	11510	11450	11400	11340	11535	11425	140	3430	500	8700	10	1	27904434	3195	4.13	0.65	12	0.00	2775.00	17706.00	14270	20231207	-19.76	10080	20231020	13.59	13660	-16.18	20240220	10820	5.82	20240416	14270	-19.76	20231207	10080	13.59	20231020	3.38	N	035600	500	139 억		2740155	N	N	0	N	00	N
98	20240612	160357	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11460	-10	5	-0.09	417758050	36526	41.44	11410	11500	11390	14910	8030	11470	11437.20	9.84	0	-3732	11730	11600	11450	11320	11170	11665	11385	140	3440	500	8710	10	1	27904434	3198	4.13	0.65	12	0.13	2775.00	17706.00	14270	20231207	-19.69	10080	20231020	13.69	13660	-16.11	20240220	10820	5.91	20240416	14270	-19.69	20231207	10080	13.69	20231020	3.43	N	035600	500	139 억		2745221	N	N	13	N	00	N
99	20240612	150404	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11460	-10	5	-0.09	376792650	32949	37.39	11410	11500	11390	14910	8030	11470	11435.63	9.84	0	-3552	11730	11600	11450	11320	11170	11665	11385	140	3440	500	8710	10	1	27904434	3198	4.13	0.65	12	0.12	2775.00	17706.00	14270	20231207	-19.69	10080	20231020	13.69	13660	-16.11	20240220	10820	5.91	20240416	14270	-19.69	20231207	10080	13.69	20231020	3.43	N	035600	500	139 억		2745221	N	N	13	N	00	N
100	20240612	140359	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11440	-30	5	-0.26	331991410	29036	32.95	11410	11500	11390	14910	8030	11470	11433.79	9.84	0	-2972	11730	11600	11450	11320	11170	11665	11385	140	3440	500	8710	10	1	27904434	3192	4.12	0.65	12	0.10	2775.00	17706.00	14270	20231207	-19.83	10080	20231020	13.49	13660	-16.25	20240220	10820	5.73	20240416	14270	-19.83	20231207	10080	13.49	20231020	3.43	N	035600	500	139 억		2745221	N	N	13	N	00	N
101	20240612	130359	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11410	-60	5	-0.52	312923540	27366	31.05	11410	11500	11390	14910	8030	11470	11434.76	9.84	0	-2058	11730	11600	11450	11320	11170	11665	11385	140	3440	500	8710	10	1	27904434	3184	4.11	0.64	12	0.10	2775.00	17706.00	14270	20231207	-20.04	10080	20231020	13.19	13660	-16.47	20240220	10820	5.45	20240416	14270	-20.04	20231207	10080	13.19	20231020	3.43	N	035600	500	139 억		2745221	N	N	13	N	00	N
102	20240612	120358	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11400	-70	5	-0.61	252746560	22092	25.07	11410	11500	11390	14910	8030	11470	11440.64	9.84	0	-1966	11730	11600	11450	11320	11170	11665	11385	140	3440	500	8710	10	1	27904434	3181	4.11	0.64	12	0.08	2775.00	17706.00	14270	20231207	-20.11	10080	20231020	13.10	13660	-16.54	20240220	10820	5.36	20240416	14270	-20.11	20231207	10080	13.10	20231020	3.43	N	035600	500	139 억		2745221	N	N	13	N	00	N
103	20240612	110357	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11430	-40	5	-0.35	157093340	13711	15.56	11410	11500	11410	14910	8030	11470	11457.47	9.84	0	-163	11730	11600	11450	11320	11170	11665	11385	140	3440	500	8710	10	1	27904434	3189	4.12	0.65	12	0.05	2775.00	17706.00	14270	20231207	-19.90	10080	20231020	13.39	13660	-16.33	20240220	10820	5.64	20240416	14270	-19.90	20231207	10080	13.39	20231020	3.43	N	035600	500	139 억		2745221	N	N	13	N	00	N
104	20240612	100358	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11460	-10	5	-0.09	99395120	8672	9.84	11410	11500	11410	14910	8030	11470	11461.61	9.84	0	-139	11730	11600	11450	11320	11170	11665	11385	140	3440	500	8710	10	1	27904434	3198	4.13	0.65	12	0.03	2775.00	17706.00	14270	20231207	-19.69	10080	20231020	13.69	13660	-16.11	20240220	10820	5.91	20240416	14270	-19.69	20231207	10080	13.69	20231020	3.43	N	035600	500	139 억		2745221	N	N	13	N	00	N
105	20240612	090359	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11490	20	2	0.17	9626790	841	0.95	11410	11500	11410	14910	8030	11470	11446.84	9.84	0	-39	11730	11600	11450	11320	11170	11665	11385	140	3440	500	8710	10	1	27904434	3206	4.14	0.65	12	0.00	2775.00	17706.00	14270	20231207	-19.48	10080	20231020	13.99	13660	-15.89	20240220	10820	6.19	20240416	14270	-19.48	20231207	10080	13.99	20231020	3.43	N	035600	500	139 억		2745221	N	N	13	N	00	N
106	20240610	160355	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11300	130	2	1.16	1331653690	118195	283.50	11130	11540	11100	14520	7820	11170	11267.17	9.83	0	-9557	11283	11226	11183	11126	11083	11255	11155	140	3350	500	8480	10	1	27904434	3153	4.07	0.64	12	0.42	2775.00	17706.00	14270	20231207	-20.81	10080	20231020	12.10	13660	-17.28	20240220	10820	4.44	20240416	14270	-20.81	20231207	10080	12.10	20231020	3.40	N	035600	500	139 억		2743616	N	N	69	N	00	N
107	20240610	150358	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11300	130	2	1.16	1282232290	113814	272.99	11130	11540	11100	14520	7820	11170	11266.65	9.83	0	-10463	11283	11226	11183	11126	11083	11255	11155	140	3350	500	8480	10	1	27904434	3153	4.07	0.64	12	0.41	2775.00	17706.00	14270	20231207	-20.81	10080	20231020	12.10	13660	-17.28	20240220	10820	4.44	20240416	14270	-20.81	20231207	10080	12.10	20231020	3.40	N	035600	500	139 억		2743616	N	N	47	N	00	N
108	20240610	140356	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11230	60	2	0.54	1031451830	91606	219.73	11130	11540	11100	14520	7820	11170	11260.37	9.83	0	-9613	11283	11226	11183	11126	11083	11255	11155	140	3350	500	8480	10	1	27904434	3134	4.05	0.63	12	0.33	2775.00	17706.00	14270	20231207	-21.30	10080	20231020	11.41	13660	-17.79	20240220	10820	3.79	20240416	14270	-21.30	20231207	10080	11.41	20231020	3.40	N	035600	500	139 억		2743616	N	N	47	N	00	N
109	20240610	130356	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11220	50	2	0.45	941360990	83566	200.44	11130	11540	11100	14520	7820	11170	11265.72	9.83	0	-9675	11283	11226	11183	11126	11083	11255	11155	140	3350	500	8480	10	1	27904434	3131	4.04	0.63	12	0.30	2775.00	17706.00	14270	20231207	-21.37	10080	20231020	11.31	13660	-17.86	20240220	10820	3.70	20240416	14270	-21.37	20231207	10080	11.31	20231020	3.40	N	035600	500	139 억		2743616	N	N	47	N	00	N
110	20240610	120356	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11230	60	2	0.54	879496210	78049	187.21	11130	11540	11100	14520	7820	11170	11269.44	9.83	0	-7444	11283	11226	11183	11126	11083	11255	11155	140	3350	500	8480	10	1	27904434	3134	4.05	0.63	12	0.28	2775.00	17706.00	14270	20231207	-21.30	10080	20231020	11.41	13660	-17.79	20240220	10820	3.79	20240416	14270	-21.30	20231207	10080	11.41	20231020	3.40	N	035600	500	139 억		2743616	N	N	47	N	00	N
111	20240610	110358	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11230	60	2	0.54	795859520	70612	169.37	11130	11540	11100	14520	7820	11170	11271.94	9.83	0	-3237	11283	11226	11183	11126	11083	11255	11155	140	3350	500	8480	10	1	27904434	3134	4.05	0.63	12	0.25	2775.00	17706.00	14270	20231207	-21.30	10080	20231020	11.41	13660	-17.79	20240220	10820	3.79	20240416	14270	-21.30	20231207	10080	11.41	20231020	3.40	N	035600	500	139 억		2743616	N	N	47	N	00	N
112	20240610	100356	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11250	80	2	0.72	695725040	61695	147.98	11130	11540	11100	14520	7820	11170	11278.13	9.83	0	-534	11283	11226	11183	11126	11083	11255	11155	140	3350	500	8480	10	1	27904434	3139	4.05	0.64	12	0.22	2775.00	17706.00	14270	20231207	-21.16	10080	20231020	11.61	13660	-17.64	20240220	10820	3.97	20240416	14270	-21.16	20231207	10080	11.61	20231020	3.40	N	035600	500	139 억		2743616	N	N	47	N	00	N
113	20240610	090401	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11110	-60	5	-0.54	20805940	1867	4.48	11130	11140	11110	14520	7820	11170	11127.39	9.83	0	-1019	11283	11226	11183	11126	11083	11255	11155	140	3350	500	8480	10	1	27904434	3100	4.00	0.63	12	0.01	2775.00	17706.00	14270	20231207	-22.14	10080	20231020	10.22	13660	-18.67	20240220	10820	2.68	20240416	14270	-22.14	20231207	10080	10.22	20231020	3.40	N	035600	500	139 억		2743616	N	N	47	N	00	N
114	20240607	160407	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11170	30	2	0.27	464593240	41582	95.74	11140	11240	11140	14480	7800	11140	11172.94	9.87	0	-15928	11226	11182	11116	11072	11006	11205	11095	140	3340	500	8460	10	1	27904434	3117	4.03	0.63	12	0.15	2775.00	17706.00	14270	20231207	-21.72	10080	20231020	10.81	13660	-18.23	20240220	10820	3.23	20240416	14270	-21.72	20231207	10080	10.81	20231020	3.39	N	035600	500	139 억		2753906	N	N	47	N	00	N
115	20240607	150410	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11200	60	2	0.54	383206880	34303	78.98	11140	11240	11140	14480	7800	11140	11171.24	9.87	0	-11475	11226	11182	11116	11072	11006	11205	11095	140	3340	500	8460	10	1	27904434	3125	4.04	0.63	12	0.12	2775.00	17706.00	14270	20231207	-21.51	10080	20231020	11.11	13660	-18.01	20240220	10820	3.51	20240416	14270	-21.51	20231207	10080	11.11	20231020	3.39	N	035600	500	139 억		2753906	N	N	0	N	00	N
116	20240607	140408	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11160	20	2	0.18	276554590	24750	56.99	11140	11240	11140	14480	7800	11140	11173.92	9.87	0	-9237	11226	11182	11116	11072	11006	11205	11095	140	3340	500	8460	10	1	27904434	3114	4.02	0.63	12	0.09	2775.00	17706.00	14270	20231207	-21.79	10080	20231020	10.71	13660	-18.30	20240220	10820	3.14	20240416	14270	-21.79	20231207	10080	10.71	20231020	3.39	N	035600	500	139 억		2753906	N	N	0	N	00	N
117	20240607	130409	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11170	30	2	0.27	258631630	23146	53.29	11140	11240	11140	14480	7800	11140	11173.92	9.87	0	-8473	11226	11182	11116	11072	11006	11205	11095	140	3340	500	8460	10	1	27904434	3117	4.03	0.63	12	0.08	2775.00	17706.00	14270	20231207	-21.72	10080	20231020	10.81	13660	-18.23	20240220	10820	3.23	20240416	14270	-21.72	20231207	10080	10.81	20231020	3.39	N	035600	500	139 억		2753906	N	N	0	N	00	N
118	20240607	120408	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11150	10	2	0.09	235860090	21105	48.59	11140	11240	11140	14480	7800	11140	11175.56	9.87	0	-8162	11226	11182	11116	11072	11006	11205	11095	140	3340	500	8460	10	1	27904434	3111	4.02	0.63	12	0.08	2775.00	17706.00	14270	20231207	-21.86	10080	20231020	10.62	13660	-18.37	20240220	10820	3.05	20240416	14270	-21.86	20231207	10080	10.62	20231020	3.39	N	035600	500	139 억		2753906	N	N	0	N	00	N
119	20240607	110407	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11140	0	3	0.00	180258130	16118	37.11	11140	11240	11140	14480	7800	11140	11183.65	9.87	0	-6392	11226	11182	11116	11072	11006	11205	11095	140	3340	500	8460	10	1	27904434	3109	4.01	0.63	12	0.06	2775.00	17706.00	14270	20231207	-21.93	10080	20231020	10.52	13660	-18.45	20240220	10820	2.96	20240416	14270	-21.93	20231207	10080	10.52	20231020	3.39	N	035600	500	139 억		2753906	N	N	0	N	00	N
120	20240607	100406	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11220	80	2	0.72	109651310	9798	22.56	11140	11240	11140	14480	7800	11140	11191.19	9.87	0	-1974	11226	11182	11116	11072	11006	11205	11095	140	3340	500	8460	10	1	27904434	3131	4.04	0.63	12	0.04	2775.00	17706.00	14270	20231207	-21.37	10080	20231020	11.31	13660	-17.86	20240220	10820	3.70	20240416	14270	-21.37	20231207	10080	11.31	20231020	3.39	N	035600	500	139 억		2753906	N	N	0	N	00	N
121	20240607	090404	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11160	20	2	0.18	16789330	1506	3.47	11140	11160	11140	14480	7800	11140	11148.29	9.87	0	989	11226	11182	11116	11072	11006	11205	11095	140	3340	500	8460	10	1	27904434	3114	4.02	0.63	12	0.01	2775.00	17706.00	14270	20231207	-21.79	10080	20231020	10.71	13660	-18.30	20240220	10820	3.14	20240416	14270	-21.79	20231207	10080	10.71	20231020	3.39	N	035600	500	139 억		2753906	N	N	0	N	00	N
122	20240605	160404	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11140	60	2	0.54	481811800	43379	59.23	11080	11160	11050	14400	7760	11080	11106.36	9.89	0	-6232	11320	11200	11140	11020	10960	11170	10990	140	3320	500	8420	10	1	27904434	3109	4.01	0.63	12	0.16	2775.00	17706.00	14270	20231207	-21.93	10080	20231020	10.52	13660	-18.45	20240220	10820	2.96	20240416	14270	-21.93	20231207	10080	10.52	20231020	3.37	N	035600	500	139 억		2758868	N	N	1640	N	00	N
123	20240605	150404	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11140	60	2	0.54	423441160	38141	52.07	11080	11160	11050	14400	7760	11080	11101.99	9.89	0	-5611	11320	11200	11140	11020	10960	11170	10990	140	3320	500	8420	10	1	27904434	3109	4.01	0.63	12	0.14	2775.00	17706.00	14270	20231207	-21.93	10080	20231020	10.52	13660	-18.45	20240220	10820	2.96	20240416	14270	-21.93	20231207	10080	10.52	20231020	3.37	N	035600	500	139 억		2758868	N	N	1640	N	00	N
124	20240605	140403	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11130	50	2	0.45	306735620	27654	37.76	11080	11150	11050	14400	7760	11080	11091.91	9.89	0	-5418	11320	11200	11140	11020	10960	11170	10990	140	3320	500	8420	10	1	27904434	3106	4.01	0.63	12	0.10	2775.00	17706.00	14270	20231207	-22.00	10080	20231020	10.42	13660	-18.52	20240220	10820	2.87	20240416	14270	-22.00	20231207	10080	10.42	20231020	3.37	N	035600	500	139 억		2758868	N	N	1640	N	00	N
125	20240605	130406	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11110	30	2	0.27	258515030	23317	31.83	11080	11150	11050	14400	7760	11080	11086.98	9.89	0	-4745	11320	11200	11140	11020	10960	11170	10990	140	3320	500	8420	10	1	27904434	3100	4.00	0.63	12	0.08	2775.00	17706.00	14270	20231207	-22.14	10080	20231020	10.22	13660	-18.67	20240220	10820	2.68	20240416	14270	-22.14	20231207	10080	10.22	20231020	3.37	N	035600	500	139 억		2758868	N	N	1640	N	00	N
126	20240605	120404	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11110	30	2	0.27	214171940	19324	26.38	11080	11150	11050	14400	7760	11080	11083.21	9.89	0	-5302	11320	11200	11140	11020	10960	11170	10990	140	3320	500	8420	10	1	27904434	3100	4.00	0.63	12	0.07	2775.00	17706.00	14270	20231207	-22.14	10080	20231020	10.22	13660	-18.67	20240220	10820	2.68	20240416	14270	-22.14	20231207	10080	10.22	20231020	3.37	N	035600	500	139 억		2758868	N	N	1640	N	00	N
127	20240605	110406	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11100	20	2	0.18	162383120	14656	20.01	11080	11150	11050	14400	7760	11080	11079.63	9.89	0	-5476	11320	11200	11140	11020	10960	11170	10990	140	3320	500	8420	10	1	27904434	3097	4.00	0.63	12	0.05	2775.00	17706.00	14270	20231207	-22.21	10080	20231020	10.12	13660	-18.74	20240220	10820	2.59	20240416	14270	-22.21	20231207	10080	10.12	20231020	3.37	N	035600	500	139 억		2758868	N	N	1640	N	00	N
128	20240605	100406	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11070	-10	5	-0.09	115889070	10464	14.29	11080	11150	11050	14400	7760	11080	11075.03	9.89	0	-5810	11320	11200	11140	11020	10960	11170	10990	140	3320	500	8420	10	1	27904434	3089	3.99	0.63	12	0.04	2775.00	17706.00	14270	20231207	-22.42	10080	20231020	9.82	13660	-18.96	20240220	10820	2.31	20240416	14270	-22.42	20231207	10080	9.82	20231020	3.37	N	035600	500	139 억		2758868	N	N	1640	N	00	N
129	20240605	090404	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11110	30	2	0.27	10361110	935	1.28	11080	11150	11080	14400	7760	11080	11081.40	9.89	0	-634	11320	11200	11140	11020	10960	11170	10990	140	3320	500	8420	10	1	27904434	3100	4.00	0.63	12	0.00	2775.00	17706.00	14270	20231207	-22.14	10080	20231020	10.22	13660	-18.67	20240220	10820	2.68	20240416	14270	-22.14	20231207	10080	10.22	20231020	3.37	N	035600	500	139 억		2758868	N	N	1640	N	00	N
130	20240604	160401	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11080	-130	5	-1.16	813409770	73203	159.71	11200	11260	11080	14570	7850	11210	11111.70	9.97	0	-28184	11356	11282	11226	11152	11096	11255	11125	140	3360	500	8510	10	1	27904434	3092	3.99	0.63	12	0.26	2775.00	17706.00	14270	20231207	-22.35	10080	20231020	9.92	13660	-18.89	20240220	10820	2.40	20240416	14270	-22.35	20231207	10080	9.92	20231020	3.38	N	035600	500	139 억		2783239	N	N	1640	N	00	N
131	20240604	150402	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11090	-120	5	-1.07	702526150	63199	137.88	11200	11260	11080	14570	7850	11210	11116.10	9.97	0	-22311	11356	11282	11226	11152	11096	11255	11125	140	3360	500	8510	10	1	27904434	3095	4.00	0.63	12	0.23	2775.00	17706.00	14270	20231207	-22.28	10080	20231020	10.02	13660	-18.81	20240220	10820	2.50	20240416	14270	-22.28	20231207	10080	10.02	20231020	3.38	N	035600	500	139 억		2783239	N	N	182	N	00	N
132	20240604	140403	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11080	-130	5	-1.16	635839390	57184	124.76	11200	11260	11080	14570	7850	11210	11119.18	9.97	0	-17890	11356	11282	11226	11152	11096	11255	11125	140	3360	500	8510	10	1	27904434	3092	3.99	0.63	12	0.20	2775.00	17706.00	14270	20231207	-22.35	10080	20231020	9.92	13660	-18.89	20240220	10820	2.40	20240416	14270	-22.35	20231207	10080	9.92	20231020	3.38	N	035600	500	139 억		2783239	N	N	182	N	00	N
133	20240604	130402	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11100	-110	5	-0.98	536937030	48270	105.31	11200	11260	11080	14570	7850	11210	11123.62	9.97	0	-15526	11356	11282	11226	11152	11096	11255	11125	140	3360	500	8510	10	1	27904434	3097	4.00	0.63	12	0.17	2775.00	17706.00	14270	20231207	-22.21	10080	20231020	10.12	13660	-18.74	20240220	10820	2.59	20240416	14270	-22.21	20231207	10080	10.12	20231020	3.38	N	035600	500	139 억		2783239	N	N	182	N	00	N
134	20240604	120401	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11090	-120	5	-1.07	452722430	40680	88.75	11200	11260	11080	14570	7850	11210	11128.87	9.97	0	-14212	11356	11282	11226	11152	11096	11255	11125	140	3360	500	8510	10	1	27904434	3095	4.00	0.63	12	0.15	2775.00	17706.00	14270	20231207	-22.28	10080	20231020	10.02	13660	-18.81	20240220	10820	2.50	20240416	14270	-22.28	20231207	10080	10.02	20231020	3.38	N	035600	500	139 억		2783239	N	N	182	N	00	N
135	20240604	110359	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11130	-80	5	-0.71	237104980	21267	46.40	11200	11260	11130	14570	7850	11210	11148.96	9.97	0	-8106	11356	11282	11226	11152	11096	11255	11125	140	3360	500	8510	10	1	27904434	3106	4.01	0.63	12	0.08	2775.00	17706.00	14270	20231207	-22.00	10080	20231020	10.42	13660	-18.52	20240220	10820	2.87	20240416	14270	-22.00	20231207	10080	10.42	20231020	3.38	N	035600	500	139 억		2783239	N	N	182	N	00	N
136	20240604	100359	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11190	-20	5	-0.18	148976710	13359	29.15	11200	11260	11130	14570	7850	11210	11151.79	9.97	0	-3073	11356	11282	11226	11152	11096	11255	11125	140	3360	500	8510	10	1	27904434	3123	4.03	0.63	12	0.05	2775.00	17706.00	14270	20231207	-21.58	10080	20231020	11.01	13660	-18.08	20240220	10820	3.42	20240416	14270	-21.58	20231207	10080	11.01	20231020	3.38	N	035600	500	139 억		2783239	N	N	182	N	00	N
137	20240604	090402	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11150	-60	5	-0.54	18691510	1672	3.65	11200	11260	11150	14570	7850	11210	11179.13	9.97	0	-486	11356	11282	11226	11152	11096	11255	11125	140	3360	500	8510	10	1	27904434	3111	4.02	0.63	12	0.01	2775.00	17706.00	14270	20231207	-21.86	10080	20231020	10.62	13660	-18.37	20240220	10820	3.05	20240416	14270	-21.86	20231207	10080	10.62	20231020	3.38	N	035600	500	139 억		2783239	N	N	182	N	00	N
138	20240603	160357	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11210	30	2	0.27	512162730	45647	115.73	11240	11300	11170	14530	7830	11180	11220.08	10.01	0	-10872	11346	11262	11216	11132	11086	11240	11110	140	3350	500	8490	10	1	27904434	3128	4.04	0.63	12	0.16	2775.00	17706.00	14270	20231207	-21.44	10080	20231020	11.21	13660	-17.94	20240220	10820	3.60	20240416	14270	-21.44	20231207	10080	11.21	20231020	3.39	N	035600	500	139 억		2791945	N	N	182	N	00	N
139	20240603	150358	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11200	20	2	0.18	491622290	43816	111.09	11240	11300	11170	14530	7830	11180	11220.16	10.01	0	-10931	11346	11262	11216	11132	11086	11240	11110	140	3350	500	8490	10	1	27904434	3125	4.04	0.63	12	0.16	2775.00	17706.00	14270	20231207	-21.51	10080	20231020	11.11	13660	-18.01	20240220	10820	3.51	20240416	14270	-21.51	20231207	10080	11.11	20231020	3.39	N	035600	500	139 억		2791945	N	N	936	N	00	N
140	20240603	140357	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11250	70	2	0.63	368147140	32800	83.16	11240	11300	11170	14530	7830	11180	11224.00	10.01	0	-8240	11346	11262	11216	11132	11086	11240	11110	140	3350	500	8490	10	1	27904434	3139	4.05	0.64	12	0.12	2775.00	17706.00	14270	20231207	-21.16	10080	20231020	11.61	13660	-17.64	20240220	10820	3.97	20240416	14270	-21.16	20231207	10080	11.61	20231020	3.39	N	035600	500	139 억		2791945	N	N	936	N	00	N
141	20240603	130357	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11240	60	2	0.54	335333150	29877	75.75	11240	11300	11170	14530	7830	11180	11223.79	10.01	0	-7804	11346	11262	11216	11132	11086	11240	11110	140	3350	500	8490	10	1	27904434	3136	4.05	0.63	12	0.11	2775.00	17706.00	14270	20231207	-21.23	10080	20231020	11.51	13660	-17.72	20240220	10820	3.88	20240416	14270	-21.23	20231207	10080	11.51	20231020	3.39	N	035600	500	139 억		2791945	N	N	936	N	00	N
142	20240603	120357	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11230	50	2	0.45	316454250	28197	71.49	11240	11300	11170	14530	7830	11180	11222.98	10.01	0	-7372	11346	11262	11216	11132	11086	11240	11110	140	3350	500	8490	10	1	27904434	3134	4.05	0.63	12	0.10	2775.00	17706.00	14270	20231207	-21.30	10080	20231020	11.41	13660	-17.79	20240220	10820	3.79	20240416	14270	-21.30	20231207	10080	11.41	20231020	3.39	N	035600	500	139 억		2791945	N	N	936	N	00	N
143	20240603	110355	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11210	30	2	0.27	289307040	25778	65.36	11240	11300	11170	14530	7830	11180	11223.02	10.01	0	-6965	11346	11262	11216	11132	11086	11240	11110	140	3350	500	8490	10	1	27904434	3128	4.04	0.63	12	0.09	2775.00	17706.00	14270	20231207	-21.44	10080	20231020	11.21	13660	-17.94	20240220	10820	3.60	20240416	14270	-21.44	20231207	10080	11.21	20231020	3.39	N	035600	500	139 억		2791945	N	N	936	N	00	N
144	20240603	100354	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11270	90	2	0.81	237086530	21117	53.54	11240	11300	11170	14530	7830	11180	11227.29	10.01	0	-4674	11346	11262	11216	11132	11086	11240	11110	140	3350	500	8490	10	1	27904434	3145	4.06	0.64	12	0.08	2775.00	17706.00	14270	20231207	-21.02	10080	20231020	11.81	13660	-17.50	20240220	10820	4.16	20240416	14270	-21.02	20231207	10080	11.81	20231020	3.39	N	035600	500	139 억		2791945	N	N	936	N	00	N
145	20240603	090354	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	11200	20	2	0.18	65909570	5887	14.93	11240	11250	11170	14530	7830	11180	11195.79	10.01	0	-4351	11346	11262	11216	11132	11086	11240	11110	140	3350	500	8490	10	1	27904434	3125	4.04	0.63	12	0.02	2775.00	17706.00	14270	20231207	-21.51	10080	20231020	11.11	13660	-18.01	20240220	10820	3.51	20240416	14270	-21.51	20231207	10080	11.11	20231020	3.39	N	035600	500	139 억		2791945	N	N	936	N	00	N