KissMeData/053800/price/prices-20240501.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	20240531	160552	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63500	600	2	0.95	2423735800	38589	121.93	62800	63500	62300	81700	44100	62900	62807.80	22.33	0	8475	63500	63200	62600	62300	61700	63350	62450	52	18800	500	49060	100	1	10013855	6359	17.75	2.10	12	0.39	3578.00	30243.00	75800	20240129	-16.23	60200	20230726	5.48	75800	-16.23	20240129	62000	2.42	20240424	75800	-16.23	20240129	60200	5.48	20230726	2.70	N	053800	500	51 억		2236359	N	N	81	N	00	N
3	20240531	150547	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63300	400	2	0.64	1791980800	28631	90.46	62800	63400	62300	81700	44100	62900	62588.83	22.33	0	7579	63500	63200	62600	62300	61700	63350	62450	52	18800	500	49060	100	1	10013855	6339	17.69	2.09	12	0.29	3578.00	30243.00	75800	20240129	-16.49	60200	20230726	5.15	75800	-16.49	20240129	62000	2.10	20240424	75800	-16.49	20240129	60200	5.15	20230726	2.70	N	053800	500	51 억		2236359	N	N	30	N	00	N
4	20240531	140551	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62800	-100	5	-0.16	1375466000	22020	69.58	62800	63000	62300	81700	44100	62900	62464.40	22.33	0	4168	63500	63200	62600	62300	61700	63350	62450	52	18800	500	49060	100	1	10013855	6289	17.55	2.08	12	0.22	3578.00	30243.00	75800	20240129	-17.15	60200	20230726	4.32	75800	-17.15	20240129	62000	1.29	20240424	75800	-17.15	20240129	60200	4.32	20230726	2.70	N	053800	500	51 억		2236359	N	N	30	N	00	N
5	20240531	130553	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62500	-400	5	-0.64	1255608700	20104	63.52	62800	63000	62300	81700	44100	62900	62455.67	22.33	0	4147	63500	63200	62600	62300	61700	63350	62450	52	18800	500	49060	100	1	10013855	6259	17.47	2.07	12	0.20	3578.00	30243.00	75800	20240129	-17.55	60200	20230726	3.82	75800	-17.55	20240129	62000	0.81	20240424	75800	-17.55	20240129	60200	3.82	20230726	2.70	N	053800	500	51 억		2236359	N	N	30	N	00	N
6	20240531	120555	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62800	-100	5	-0.16	1166942600	18687	59.04	62800	63000	62300	81700	44100	62900	62446.76	22.33	0	3814	63500	63200	62600	62300	61700	63350	62450	52	18800	500	49060	100	1	10013855	6289	17.55	2.08	12	0.19	3578.00	30243.00	75800	20240129	-17.15	60200	20230726	4.32	75800	-17.15	20240129	62000	1.29	20240424	75800	-17.15	20240129	60200	4.32	20230726	2.70	N	053800	500	51 억		2236359	N	N	30	N	00	N
7	20240531	110551	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62500	-400	5	-0.64	1039462800	16649	52.61	62800	63000	62300	81700	44100	62900	62433.95	22.33	0	3355	63500	63200	62600	62300	61700	63350	62450	52	18800	500	49060	100	1	10013855	6259	17.47	2.07	12	0.17	3578.00	30243.00	75800	20240129	-17.55	60200	20230726	3.82	75800	-17.55	20240129	62000	0.81	20240424	75800	-17.55	20240129	60200	3.82	20230726	2.70	N	053800	500	51 억		2236359	N	N	30	N	00	N
8	20240531	100553	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62700	-200	5	-0.32	224137800	3570	11.28	62800	63000	62300	81700	44100	62900	62783.70	22.33	0	1644	63500	63200	62600	62300	61700	63350	62450	52	18800	500	49060	100	1	10013855	6279	17.52	2.07	12	0.04	3578.00	30243.00	75800	20240129	-17.28	60200	20230726	4.15	75800	-17.28	20240129	62000	1.13	20240424	75800	-17.28	20240129	60200	4.15	20230726	2.70	N	053800	500	51 억		2236359	N	N	30	N	00	N
9	20240531	090550	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62800	-100	5	-0.16	41539400	663	2.09	62800	62900	62300	81700	44100	62900	62653.70	22.33	0	96	63500	63200	62600	62300	61700	63350	62450	52	18800	500	49060	100	1	10013855	6289	17.55	2.08	12	0.01	3578.00	30243.00	75800	20240129	-17.15	60200	20230726	4.32	75800	-17.15	20240129	62000	1.29	20240424	75800	-17.15	20240129	60200	4.32	20230726	2.70	N	053800	500	51 억		2236359	N	N	30	N	00	N
10	20240530	160548	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62900	100	2	0.16	1960280500	31519	101.50	62800	62900	62000	81600	44000	62800	62192.60	22.43	0	361	63733	63266	62833	62366	61933	63050	62150	52	18800	500	48980	100	1	10013855	6299	17.58	2.08	12	0.31	3578.00	30243.00	75800	20240129	-17.02	60200	20230726	4.49	75800	-17.02	20240129	62000	1.45	20240530	75800	-17.02	20240129	60200	4.49	20230726	2.69	N	053800	500	51 억		2245675	N	N	30	N	00	N
11	20240530	150549	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62400	-400	5	-0.64	1781368000	28666	92.32	62800	62800	62000	81600	44000	62800	62142.19	22.43	0	-175	63733	63266	62833	62366	61933	63050	62150	52	18800	500	48980	100	1	10013855	6249	17.44	2.06	12	0.29	3578.00	30243.00	75800	20240129	-17.68	60200	20230726	3.65	75800	-17.68	20240129	62000	0.65	20240530	75800	-17.68	20240129	60200	3.65	20230726	2.69	N	053800	500	51 억		2245675	N	N	2	N	00	N
12	20240530	140549	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62200	-600	5	-0.96	1228540200	19763	63.64	62800	62800	62000	81600	44000	62800	62163.65	22.43	0	-1603	63733	63266	62833	62366	61933	63050	62150	52	18800	500	48980	100	1	10013855	6229	17.38	2.06	12	0.20	3578.00	30243.00	75800	20240129	-17.94	60200	20230726	3.32	75800	-17.94	20240129	62000	0.32	20240530	75800	-17.94	20240129	60200	3.32	20230726	2.69	N	053800	500	51 억		2245675	N	N	2	N	00	N
13	20240530	130550	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62100	-700	5	-1.11	1166662800	18767	60.44	62800	62800	62000	81600	44000	62800	62165.65	22.43	0	-1526	63733	63266	62833	62366	61933	63050	62150	52	18800	500	48980	100	1	10013855	6219	17.36	2.05	12	0.19	3578.00	30243.00	75800	20240129	-18.07	60200	20230726	3.16	75800	-18.07	20240129	62000	0.16	20240530	75800	-18.07	20240129	60200	3.16	20230726	2.69	N	053800	500	51 억		2245675	N	N	2	N	00	N
14	20240530	120549	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62100	-700	5	-1.11	1020581900	16416	52.87	62800	62800	62000	81600	44000	62800	62169.95	22.43	0	-1864	63733	63266	62833	62366	61933	63050	62150	52	18800	500	48980	100	1	10013855	6219	17.36	2.05	12	0.16	3578.00	30243.00	75800	20240129	-18.07	60200	20230726	3.16	75800	-18.07	20240129	62000	0.16	20240530	75800	-18.07	20240129	60200	3.16	20230726	2.69	N	053800	500	51 억		2245675	N	N	2	N	00	N
15	20240530	110549	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62100	-700	5	-1.11	883757300	14213	45.77	62800	62800	62000	81600	44000	62800	62179.50	22.43	0	-1494	63733	63266	62833	62366	61933	63050	62150	52	18800	500	48980	100	1	10013855	6219	17.36	2.05	12	0.14	3578.00	30243.00	75800	20240129	-18.07	60200	20230726	3.16	75800	-18.07	20240129	62000	0.16	20240530	75800	-18.07	20240129	60200	3.16	20230726	2.69	N	053800	500	51 억		2245675	N	N	2	N	00	N
16	20240530	100550	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62100	-700	5	-1.11	647330400	10406	33.51	62800	62800	62000	81600	44000	62800	62207.42	22.43	0	-942	63733	63266	62833	62366	61933	63050	62150	52	18800	500	48980	100	1	10013855	6219	17.36	2.05	12	0.10	3578.00	30243.00	75800	20240129	-18.07	60200	20230726	3.16	75800	-18.07	20240129	62000	0.16	20240530	75800	-18.07	20240129	60200	3.16	20230726	2.69	N	053800	500	51 억		2245675	N	N	2	N	00	N
17	20240530	090550	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62500	-300	5	-0.48	64838300	1039	3.35	62800	62800	62100	81600	44000	62800	62404.52	22.43	0	-169	63733	63266	62833	62366	61933	63050	62150	52	18800	500	48980	100	1	10013855	6259	17.47	2.07	12	0.01	3578.00	30243.00	75800	20240129	-17.55	60200	20230726	3.82	75800	-17.55	20240129	62000	0.81	20240424	75800	-17.55	20240129	60200	3.82	20230726	2.69	N	053800	500	51 억		2245675	N	N	2	N	00	N
18	20240529	160545	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62800	-300	5	-0.48	1933299500	30836	134.66	63300	63300	62400	82000	44200	63100	62696.17	22.48	0	-7755	63700	63400	63200	62900	62700	63300	62800	52	18900	500	49210	100	1	10013855	6289	17.55	2.08	12	0.31	3578.00	30243.00	75800	20240129	-17.15	60200	20230726	4.32	75800	-17.15	20240129	62000	1.29	20240424	75800	-17.15	20240129	60200	4.32	20230726	2.71	N	053800	500	51 억		2251383	N	N	2	N	00	N
19	20240529	150543	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62600	-500	5	-0.79	1445466200	23032	100.58	63300	63300	62500	82000	44200	63100	62759.04	22.48	0	-3372	63700	63400	63200	62900	62700	63300	62800	52	18900	500	49210	100	1	10013855	6269	17.50	2.07	12	0.23	3578.00	30243.00	75800	20240129	-17.41	60200	20230726	3.99	75800	-17.41	20240129	62000	0.97	20240424	75800	-17.41	20240129	60200	3.99	20230726	2.71	N	053800	500	51 억		2251383	N	N	0	N	00	N
20	20240529	140544	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62700	-400	5	-0.63	1219154800	19417	84.79	63300	63300	62500	82000	44200	63100	62788.01	22.48	0	-3065	63700	63400	63200	62900	62700	63300	62800	52	18900	500	49210	100	1	10013855	6279	17.52	2.07	12	0.19	3578.00	30243.00	75800	20240129	-17.28	60200	20230726	4.15	75800	-17.28	20240129	62000	1.13	20240424	75800	-17.28	20240129	60200	4.15	20230726	2.71	N	053800	500	51 억		2251383	N	N	0	N	00	N
21	20240529	130545	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62600	-500	5	-0.79	1072360800	17071	74.55	63300	63300	62500	82000	44200	63100	62817.69	22.48	0	-2941	63700	63400	63200	62900	62700	63300	62800	52	18900	500	49210	100	1	10013855	6269	17.50	2.07	12	0.17	3578.00	30243.00	75800	20240129	-17.41	60200	20230726	3.99	75800	-17.41	20240129	62000	0.97	20240424	75800	-17.41	20240129	60200	3.99	20230726	2.71	N	053800	500	51 억		2251383	N	N	0	N	00	N
22	20240529	120548	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62800	-300	5	-0.48	844338500	13431	58.65	63300	63300	62600	82000	44200	63100	62864.90	22.48	0	-3129	63700	63400	63200	62900	62700	63300	62800	52	18900	500	49210	100	1	10013855	6289	17.55	2.08	12	0.13	3578.00	30243.00	75800	20240129	-17.15	60200	20230726	4.32	75800	-17.15	20240129	62000	1.29	20240424	75800	-17.15	20240129	60200	4.32	20230726	2.71	N	053800	500	51 억		2251383	N	N	0	N	00	N
23	20240529	110545	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62700	-400	5	-0.63	746096700	11865	51.81	63300	63300	62600	82000	44200	63100	62882.15	22.48	0	-2823	63700	63400	63200	62900	62700	63300	62800	52	18900	500	49210	100	1	10013855	6279	17.52	2.07	12	0.12	3578.00	30243.00	75800	20240129	-17.28	60200	20230726	4.15	75800	-17.28	20240129	62000	1.13	20240424	75800	-17.28	20240129	60200	4.15	20230726	2.71	N	053800	500	51 억		2251383	N	N	0	N	00	N
24	20240529	100544	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62900	-200	5	-0.32	464040800	7370	32.18	63300	63300	62800	82000	44200	63100	62963.47	22.48	0	-2269	63700	63400	63200	62900	62700	63300	62800	52	18900	500	49210	100	1	10013855	6299	17.58	2.08	12	0.07	3578.00	30243.00	75800	20240129	-17.02	60200	20230726	4.49	75800	-17.02	20240129	62000	1.45	20240424	75800	-17.02	20240129	60200	4.49	20230726	2.71	N	053800	500	51 억		2251383	N	N	0	N	00	N
25	20240529	090541	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63100	0	3	0.00	76648700	1215	5.31	63300	63300	63000	82000	44200	63100	63085.35	22.48	0	15	63700	63400	63200	62900	62700	63300	62800	52	18900	500	49210	100	1	10013855	6319	17.64	2.09	12	0.01	3578.00	30243.00	75800	20240129	-16.75	60200	20230726	4.82	75800	-16.75	20240129	62000	1.77	20240424	75800	-16.75	20240129	60200	4.82	20230726	2.71	N	053800	500	51 억		2251383	N	N	0	N	00	N
26	20240528	160541	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63100	-200	5	-0.32	1442643600	22834	104.09	63200	63500	63000	82200	44400	63300	63179.71	22.49	0	-4051	63900	63600	63400	63100	62900	63500	63000	52	18900	500	49370	100	1	10013855	6319	17.64	2.09	12	0.23	3578.00	30243.00	75800	20240129	-16.75	60200	20230726	4.82	75800	-16.75	20240129	62000	1.77	20240424	75800	-16.75	20240129	60200	4.82	20230726	2.71	N	053800	500	51 억		2252473	N	N	117	N	00	N
27	20240528	150543	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63300	0	3	0.00	1210997900	19166	87.37	63200	63500	63000	82200	44400	63300	63184.70	22.49	0	-3151	63900	63600	63400	63100	62900	63500	63000	52	18900	500	49370	100	1	10013855	6339	17.69	2.09	12	0.19	3578.00	30243.00	75800	20240129	-16.49	60200	20230726	5.15	75800	-16.49	20240129	62000	2.10	20240424	75800	-16.49	20240129	60200	5.15	20230726	2.71	N	053800	500	51 억		2252473	N	N	117	N	00	N
28	20240528	140544	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63200	-100	5	-0.16	1077648700	17058	77.76	63200	63500	63000	82200	44400	63300	63175.56	22.49	0	-2872	63900	63600	63400	63100	62900	63500	63000	52	18900	500	49370	100	1	10013855	6329	17.66	2.09	12	0.17	3578.00	30243.00	75800	20240129	-16.62	60200	20230726	4.98	75800	-16.62	20240129	62000	1.94	20240424	75800	-16.62	20240129	60200	4.98	20230726	2.71	N	053800	500	51 억		2252473	N	N	117	N	00	N
29	20240528	130541	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63000	-300	5	-0.47	926767500	14668	66.86	63200	63500	63000	82200	44400	63300	63182.95	22.49	0	-2236	63900	63600	63400	63100	62900	63500	63000	52	18900	500	49370	100	1	10013855	6309	17.61	2.08	12	0.15	3578.00	30243.00	75800	20240129	-16.89	60200	20230726	4.65	75800	-16.89	20240129	62000	1.61	20240424	75800	-16.89	20240129	60200	4.65	20230726	2.71	N	053800	500	51 억		2252473	N	N	117	N	00	N
30	20240528	120542	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63200	-100	5	-0.16	696325700	11017	50.22	63200	63500	63100	82200	44400	63300	63204.66	22.49	0	-1669	63900	63600	63400	63100	62900	63500	63000	52	18900	500	49370	100	1	10013855	6329	17.66	2.09	12	0.11	3578.00	30243.00	75800	20240129	-16.62	60200	20230726	4.98	75800	-16.62	20240129	62000	1.94	20240424	75800	-16.62	20240129	60200	4.98	20230726	2.71	N	053800	500	51 억		2252473	N	N	117	N	00	N
31	20240528	110530	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63300	0	3	0.00	541777900	8571	39.07	63200	63500	63100	82200	44400	63300	63210.58	22.49	0	-1376	63900	63600	63400	63100	62900	63500	63000	52	18900	500	49370	100	1	10013855	6339	17.69	2.09	12	0.09	3578.00	30243.00	75800	20240129	-16.49	60200	20230726	5.15	75800	-16.49	20240129	62000	2.10	20240424	75800	-16.49	20240129	60200	5.15	20230726	2.71	N	053800	500	51 억		2252473	N	N	117	N	00	N
32	20240528	100543	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63300	0	3	0.00	409185800	6475	29.52	63200	63500	63100	82200	44400	63300	63194.72	22.49	0	-910	63900	63600	63400	63100	62900	63500	63000	52	18900	500	49370	100	1	10013855	6339	17.69	2.09	12	0.06	3578.00	30243.00	75800	20240129	-16.49	60200	20230726	5.15	75800	-16.49	20240129	62000	2.10	20240424	75800	-16.49	20240129	60200	5.15	20230726	2.71	N	053800	500	51 억		2252473	N	N	117	N	00	N
33	20240528	090543	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63300	0	3	0.00	87742000	1388	6.33	63200	63500	63200	82200	44400	63300	63214.70	22.49	0	118	63900	63600	63400	63100	62900	63500	63000	52	18900	500	49370	100	1	10013855	6339	17.69	2.09	12	0.01	3578.00	30243.00	75800	20240129	-16.49	60200	20230726	5.15	75800	-16.49	20240129	62000	2.10	20240424	75800	-16.49	20240129	60200	5.15	20230726	2.71	N	053800	500	51 억		2252473	N	N	117	N	00	N
34	20240527	160532	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63300	-100	5	-0.16	1384446800	21846	93.23	63600	63700	63200	82400	44400	63400	63373.12	22.50	0	1706	64000	63700	63500	63200	63000	63650	63150	52	19000	500	49450	100	1	10013855	6339	17.69	2.09	12	0.22	3578.00	30243.00	75800	20240129	-16.49	60200	20230726	5.15	75800	-16.49	20240129	62000	2.10	20240424	75800	-16.49	20240129	60200	5.15	20230726	2.70	N	053800	500	51 억		2252674	N	N	117	N	00	N
35	20240527	150543	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63400	0	3	0.00	1271663600	20065	85.63	63600	63700	63200	82400	44400	63400	63377.20	22.50	0	972	64000	63700	63500	63200	63000	63650	63150	52	19000	500	49450	100	1	10013855	6349	17.72	2.10	12	0.20	3578.00	30243.00	75800	20240129	-16.36	60200	20230726	5.32	75800	-16.36	20240129	62000	2.26	20240424	75800	-16.36	20240129	60200	5.32	20230726	2.70	N	053800	500	51 억		2252674	N	N	98	N	00	N
36	20240527	140541	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63300	-100	5	-0.16	935720000	14757	62.98	63600	63700	63200	82400	44400	63400	63408.55	22.50	0	-529	64000	63700	63500	63200	63000	63650	63150	52	19000	500	49450	100	1	10013855	6339	17.69	2.09	12	0.15	3578.00	30243.00	75800	20240129	-16.49	60200	20230726	5.15	75800	-16.49	20240129	62000	2.10	20240424	75800	-16.49	20240129	60200	5.15	20230726	2.70	N	053800	500	51 억		2252674	N	N	98	N	00	N
37	20240527	130540	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63400	0	3	0.00	765328400	12063	51.48	63600	63700	63200	82400	44400	63400	63444.28	22.50	0	-261	64000	63700	63500	63200	63000	63650	63150	52	19000	500	49450	100	1	10013855	6349	17.72	2.10	12	0.12	3578.00	30243.00	75800	20240129	-16.36	60200	20230726	5.32	75800	-16.36	20240129	62000	2.26	20240424	75800	-16.36	20240129	60200	5.32	20230726	2.70	N	053800	500	51 억		2252674	N	N	98	N	00	N
38	20240527	120542	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63300	-100	5	-0.16	697862200	10998	46.94	63600	63700	63200	82400	44400	63400	63453.56	22.50	0	72	64000	63700	63500	63200	63000	63650	63150	52	19000	500	49450	100	1	10013855	6339	17.69	2.09	12	0.11	3578.00	30243.00	75800	20240129	-16.49	60200	20230726	5.15	75800	-16.49	20240129	62000	2.10	20240424	75800	-16.49	20240129	60200	5.15	20230726	2.70	N	053800	500	51 억		2252674	N	N	98	N	00	N
39	20240527	110541	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63600	200	2	0.32	487054500	7670	32.73	63600	63700	63300	82400	44400	63400	63501.24	22.50	0	221	64000	63700	63500	63200	63000	63650	63150	52	19000	500	49450	100	1	10013855	6369	17.78	2.10	12	0.08	3578.00	30243.00	75800	20240129	-16.09	60200	20230726	5.65	75800	-16.09	20240129	62000	2.58	20240424	75800	-16.09	20240129	60200	5.65	20230726	2.70	N	053800	500	51 억		2252674	N	N	98	N	00	N
40	20240527	100539	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63600	200	2	0.32	264222000	4161	17.76	63600	63700	63300	82400	44400	63400	63499.64	22.50	0	79	64000	63700	63500	63200	63000	63650	63150	52	19000	500	49450	100	1	10013855	6369	17.78	2.10	12	0.04	3578.00	30243.00	75800	20240129	-16.09	60200	20230726	5.65	75800	-16.09	20240129	62000	2.58	20240424	75800	-16.09	20240129	60200	5.65	20230726	2.70	N	053800	500	51 억		2252674	N	N	98	N	00	N
41	20240527	090540	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63400	0	3	0.00	75657400	1191	5.08	63600	63700	63300	82400	44400	63400	63524.27	22.50	0	-241	64000	63700	63500	63200	63000	63650	63150	52	19000	500	49450	100	1	10013855	6349	17.72	2.10	12	0.01	3578.00	30243.00	75800	20240129	-16.36	60200	20230726	5.32	75800	-16.36	20240129	62000	2.26	20240424	75800	-16.36	20240129	60200	5.32	20230726	2.70	N	053800	500	51 억		2252674	N	N	98	N	00	N
42	20240524	160514	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63400	-200	5	-0.31	1476970200	23249	108.61	63400	63800	63300	82600	44600	63600	63528.35	22.52	0	-1203	64466	64032	63566	63132	62666	63800	62900	52	19000	500	49600	100	1	10013855	6349	17.72	2.10	12	0.23	3578.00	30243.00	75800	20240129	-16.36	60200	20230726	5.32	75800	-16.36	20240129	62000	2.26	20240424	75800	-16.36	20240129	60200	5.32	20230726	2.68	N	053800	500	51 억		2254865	N	N	98	N	00	N
43	20240524	150513	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63400	-200	5	-0.31	1263206800	19878	92.86	63400	63800	63300	82600	44600	63600	63547.98	22.52	0	-204	64466	64032	63566	63132	62666	63800	62900	52	19000	500	49600	100	1	10013855	6349	17.72	2.10	12	0.20	3578.00	30243.00	75800	20240129	-16.36	60200	20230726	5.32	75800	-16.36	20240129	62000	2.26	20240424	75800	-16.36	20240129	60200	5.32	20230726	2.68	N	053800	500	51 억		2254865	N	N	59	N	00	N
44	20240524	140516	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63400	-200	5	-0.31	1064983400	16752	78.26	63400	63800	63300	82600	44600	63600	63573.51	22.52	0	1591	64466	64032	63566	63132	62666	63800	62900	52	19000	500	49600	100	1	10013855	6349	17.72	2.10	12	0.17	3578.00	30243.00	75800	20240129	-16.36	60200	20230726	5.32	75800	-16.36	20240129	62000	2.26	20240424	75800	-16.36	20240129	60200	5.32	20230726	2.68	N	053800	500	51 억		2254865	N	N	59	N	00	N
45	20240524	130515	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63600	0	3	0.00	938084900	14755	68.93	63400	63800	63300	82600	44600	63600	63577.42	22.52	0	1298	64466	64032	63566	63132	62666	63800	62900	52	19000	500	49600	100	1	10013855	6369	17.78	2.10	12	0.15	3578.00	30243.00	75800	20240129	-16.09	60200	20230726	5.65	75800	-16.09	20240129	62000	2.58	20240424	75800	-16.09	20240129	60200	5.65	20230726	2.68	N	053800	500	51 억		2254865	N	N	59	N	00	N
46	20240524	120513	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63700	100	2	0.16	652072500	10249	47.88	63400	63800	63400	82600	44600	63600	63623.04	22.52	0	2222	64466	64032	63566	63132	62666	63800	62900	52	19000	500	49600	100	1	10013855	6379	17.80	2.11	12	0.10	3578.00	30243.00	75800	20240129	-15.96	60200	20230726	5.81	75800	-15.96	20240129	62000	2.74	20240424	75800	-15.96	20240129	60200	5.81	20230726	2.68	N	053800	500	51 억		2254865	N	N	59	N	00	N
47	20240524	110514	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63600	0	3	0.00	418380900	6577	30.73	63400	63800	63400	82600	44600	63600	63612.73	22.52	0	1942	64466	64032	63566	63132	62666	63800	62900	52	19000	500	49600	100	1	10013855	6369	17.78	2.10	12	0.07	3578.00	30243.00	75800	20240129	-16.09	60200	20230726	5.65	75800	-16.09	20240129	62000	2.58	20240424	75800	-16.09	20240129	60200	5.65	20230726	2.68	N	053800	500	51 억		2254865	N	N	59	N	00	N
48	20240524	100517	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63600	0	3	0.00	247371100	3889	18.17	63400	63800	63400	82600	44600	63600	63607.89	22.52	0	10	64466	64032	63566	63132	62666	63800	62900	52	19000	500	49600	100	1	10013855	6369	17.78	2.10	12	0.04	3578.00	30243.00	75800	20240129	-16.09	60200	20230726	5.65	75800	-16.09	20240129	62000	2.58	20240424	75800	-16.09	20240129	60200	5.65	20230726	2.68	N	053800	500	51 억		2254865	N	N	59	N	00	N
49	20240524	090515	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63600	0	3	0.00	51022400	803	3.75	63400	63800	63400	82600	44600	63600	63539.73	22.52	0	-224	64466	64032	63566	63132	62666	63800	62900	52	19000	500	49600	100	1	10013855	6369	17.78	2.10	12	0.01	3578.00	30243.00	75800	20240129	-16.09	60200	20230726	5.65	75800	-16.09	20240129	62000	2.58	20240424	75800	-16.09	20240129	60200	5.65	20230726	2.68	N	053800	500	51 억		2254865	N	N	59	N	00	N
50	20240523	160511	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63600	-200	5	-0.31	1345592800	21207	53.08	64000	64000	63100	82900	44700	63800	63448.76	22.52	0	-206	64866	64332	63766	63232	62666	64600	63500	52	19100	500	49760	100	1	10013855	6369	17.78	2.10	12	0.21	3578.00	30243.00	75800	20240129	-16.09	60200	20230726	5.65	75800	-16.09	20240129	62000	2.58	20240424	75800	-16.09	20240129	60200	5.65	20230726	2.68	N	053800	500	51 억		2254690	N	N	59	N	00	N
51	20240523	150515	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63600	-200	5	-0.31	1191700700	18787	47.03	64000	64000	63100	82900	44700	63800	63430.82	22.52	0	-204	64866	64332	63766	63232	62666	64600	63500	52	19100	500	49760	100	1	10013855	6369	17.78	2.10	12	0.19	3578.00	30243.00	75800	20240129	-16.09	60200	20230726	5.65	75800	-16.09	20240129	62000	2.58	20240424	75800	-16.09	20240129	60200	5.65	20230726	2.68	N	053800	500	51 억		2254690	N	N	382	N	00	N
52	20240523	140516	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63600	-200	5	-0.31	1082772500	17073	42.74	64000	64000	63100	82900	44700	63800	63418.60	22.52	0	-271	64866	64332	63766	63232	62666	64600	63500	52	19100	500	49760	100	1	10013855	6369	17.78	2.10	12	0.17	3578.00	30243.00	75800	20240129	-16.09	60200	20230726	5.65	75800	-16.09	20240129	62000	2.58	20240424	75800	-16.09	20240129	60200	5.65	20230726	2.68	N	053800	500	51 억		2254690	N	N	382	N	00	N
53	20240523	130514	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63500	-300	5	-0.47	1004768400	15845	39.66	64000	64000	63100	82900	44700	63800	63410.61	22.52	0	-369	64866	64332	63766	63232	62666	64600	63500	52	19100	500	49760	100	1	10013855	6359	17.75	2.10	12	0.16	3578.00	30243.00	75800	20240129	-16.23	60200	20230726	5.48	75800	-16.23	20240129	62000	2.42	20240424	75800	-16.23	20240129	60200	5.48	20230726	2.68	N	053800	500	51 억		2254690	N	N	382	N	00	N
54	20240523	120512	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63400	-400	5	-0.63	891706700	14068	35.21	64000	64000	63100	82900	44700	63800	63383.39	22.52	0	-488	64866	64332	63766	63232	62666	64600	63500	52	19100	500	49760	100	1	10013855	6349	17.72	2.10	12	0.14	3578.00	30243.00	75800	20240129	-16.36	60200	20230726	5.32	75800	-16.36	20240129	62000	2.26	20240424	75800	-16.36	20240129	60200	5.32	20230726	2.68	N	053800	500	51 억		2254690	N	N	382	N	00	N
55	20240523	110511	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63400	-400	5	-0.63	756005000	11930	29.86	64000	64000	63100	82900	44700	63800	63367.54	22.52	0	-990	64866	64332	63766	63232	62666	64600	63500	52	19100	500	49760	100	1	10013855	6349	17.72	2.10	12	0.12	3578.00	30243.00	75800	20240129	-16.36	60200	20230726	5.32	75800	-16.36	20240129	62000	2.26	20240424	75800	-16.36	20240129	60200	5.32	20230726	2.68	N	053800	500	51 억		2254690	N	N	382	N	00	N
56	20240523	100512	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63500	-300	5	-0.47	701132200	11065	27.70	64000	64000	63100	82900	44700	63800	63362.09	22.52	0	-1005	64866	64332	63766	63232	62666	64600	63500	52	19100	500	49760	100	1	10013855	6359	17.75	2.10	12	0.11	3578.00	30243.00	75800	20240129	-16.23	60200	20230726	5.48	75800	-16.23	20240129	62000	2.42	20240424	75800	-16.23	20240129	60200	5.48	20230726	2.68	N	053800	500	51 억		2254690	N	N	382	N	00	N
57	20240523	090514	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63700	-100	5	-0.16	43591200	683	1.71	64000	64000	63700	82900	44700	63800	63825.77	22.52	0	-292	64866	64332	63766	63232	62666	64600	63500	52	19100	500	49760	100	1	10013855	6379	17.80	2.11	12	0.01	3578.00	30243.00	75800	20240129	-15.96	60200	20230726	5.81	75800	-15.96	20240129	62000	2.74	20240424	75800	-15.96	20240129	60200	5.81	20230726	2.68	N	053800	500	51 억		2254690	N	N	382	N	00	N
58	20240522	160507	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63800	500	2	0.79	2519731300	39496	181.27	63300	64300	63200	82200	44400	63300	63797.13	22.39	0	7188	64100	63700	63500	63100	62900	63600	63000	52	18900	500	49370	100	1	10013855	6389	17.83	2.11	12	0.39	3578.00	30243.00	75800	20240129	-15.83	60200	20230726	5.98	75800	-15.83	20240129	62000	2.90	20240424	75800	-15.83	20240129	60200	5.98	20230726	2.72	N	053800	500	51 억		2242407	N	N	382	N	00	N
59	20240522	150510	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63900	600	2	0.95	2316596800	36311	166.65	63300	64300	63200	82200	44400	63300	63798.76	22.39	0	6383	64100	63700	63500	63100	62900	63600	63000	52	18900	500	49370	100	1	10013855	6399	17.86	2.11	12	0.36	3578.00	30243.00	75800	20240129	-15.70	60200	20230726	6.15	75800	-15.70	20240129	62000	3.06	20240424	75800	-15.70	20240129	60200	6.15	20230726	2.72	N	053800	500	51 억		2242407	N	N	13	N	00	N
60	20240522	140512	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64100	800	2	1.26	2149052300	33682	154.58	63300	64300	63200	82200	44400	63300	63804.18	22.39	0	5965	64100	63700	63500	63100	62900	63600	63000	52	18900	500	49370	100	1	10013855	6419	17.92	2.12	12	0.34	3578.00	30243.00	75800	20240129	-15.44	60200	20230726	6.48	75800	-15.44	20240129	62000	3.39	20240424	75800	-15.44	20240129	60200	6.48	20230726	2.72	N	053800	500	51 억		2242407	N	N	13	N	00	N
61	20240522	130509	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64200	900	2	1.42	1948818800	30556	140.24	63300	64300	63200	82200	44400	63300	63778.60	22.39	0	6432	64100	63700	63500	63100	62900	63600	63000	52	18900	500	49370	100	1	10013855	6429	17.94	2.12	12	0.31	3578.00	30243.00	75800	20240129	-15.30	60200	20230726	6.64	75800	-15.30	20240129	62000	3.55	20240424	75800	-15.30	20240129	60200	6.64	20230726	2.72	N	053800	500	51 억		2242407	N	N	13	N	00	N
62	20240522	120509	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64200	900	2	1.42	1679284500	26360	120.98	63300	64200	63200	82200	44400	63300	63705.79	22.39	0	6315	64100	63700	63500	63100	62900	63600	63000	52	18900	500	49370	100	1	10013855	6429	17.94	2.12	12	0.26	3578.00	30243.00	75800	20240129	-15.30	60200	20230726	6.64	75800	-15.30	20240129	62000	3.55	20240424	75800	-15.30	20240129	60200	6.64	20230726	2.72	N	053800	500	51 억		2242407	N	N	13	N	00	N
63	20240522	110512	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64000	700	2	1.11	1423833500	22369	102.66	63300	64100	63200	82200	44400	63300	63652.09	22.39	0	6080	64100	63700	63500	63100	62900	63600	63000	52	18900	500	49370	100	1	10013855	6409	17.89	2.12	12	0.22	3578.00	30243.00	75800	20240129	-15.57	60200	20230726	6.31	75800	-15.57	20240129	62000	3.23	20240424	75800	-15.57	20240129	60200	6.31	20230726	2.72	N	053800	500	51 억		2242407	N	N	13	N	00	N
64	20240522	100511	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63400	100	2	0.16	367906000	5807	26.65	63300	63500	63200	82200	44400	63300	63355.61	22.39	0	-194	64100	63700	63500	63100	62900	63600	63000	52	18900	500	49370	100	1	10013855	6349	17.72	2.10	12	0.06	3578.00	30243.00	75800	20240129	-16.36	60200	20230726	5.32	75800	-16.36	20240129	62000	2.26	20240424	75800	-16.36	20240129	60200	5.32	20230726	2.72	N	053800	500	51 억		2242407	N	N	13	N	00	N
65	20240522	090510	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63500	200	2	0.32	52248000	825	3.79	63300	63500	63300	82200	44400	63300	63330.91	22.39	0	-50	64100	63700	63500	63100	62900	63600	63000	52	18900	500	49370	100	1	10013855	6359	17.75	2.10	12	0.01	3578.00	30243.00	75800	20240129	-16.23	60200	20230726	5.48	75800	-16.23	20240129	62000	2.42	20240424	75800	-16.23	20240129	60200	5.48	20230726	2.72	N	053800	500	51 억		2242407	N	N	13	N	00	N
66	20240521	160505	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63300	-400	5	-0.63	1373702000	21650	64.59	63900	63900	63300	82800	44600	63700	63450.29	22.42	0	-3389	64300	64000	63600	63300	62900	64150	63450	52	19100	500	49680	100	1	10013855	6339	17.69	2.09	12	0.22	3578.00	30243.00	75800	20240129	-16.49	60200	20230726	5.15	75800	-16.49	20240129	62000	2.10	20240424	75800	-16.49	20240129	60200	5.15	20230726	2.72	N	053800	500	51 억		2245301	N	N	13	N	00	N
67	20240521	150510	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63400	-300	5	-0.47	1211602500	19092	56.96	63900	63900	63300	82800	44600	63700	63459.45	22.42	0	-3255	64300	64000	63600	63300	62900	64150	63450	52	19100	500	49680	100	1	10013855	6349	17.72	2.10	12	0.19	3578.00	30243.00	75800	20240129	-16.36	60200	20230726	5.32	75800	-16.36	20240129	62000	2.26	20240424	75800	-16.36	20240129	60200	5.32	20230726	2.72	N	053800	500	51 억		2245301	N	N	135	N	00	N
68	20240521	140508	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63400	-300	5	-0.47	975546300	15367	45.84	63900	63900	63400	82800	44600	63700	63481.15	22.42	0	-2878	64300	64000	63600	63300	62900	64150	63450	52	19100	500	49680	100	1	10013855	6349	17.72	2.10	12	0.15	3578.00	30243.00	75800	20240129	-16.36	60200	20230726	5.32	75800	-16.36	20240129	62000	2.26	20240424	75800	-16.36	20240129	60200	5.32	20230726	2.72	N	053800	500	51 억		2245301	N	N	135	N	00	N
69	20240521	130509	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63400	-300	5	-0.47	807596500	12719	37.94	63900	63900	63400	82800	44600	63700	63492.94	22.42	0	-2673	64300	64000	63600	63300	62900	64150	63450	52	19100	500	49680	100	1	10013855	6349	17.72	2.10	12	0.13	3578.00	30243.00	75800	20240129	-16.36	60200	20230726	5.32	75800	-16.36	20240129	62000	2.26	20240424	75800	-16.36	20240129	60200	5.32	20230726	2.72	N	053800	500	51 억		2245301	N	N	135	N	00	N
70	20240521	120510	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63500	-200	5	-0.31	653450000	10288	30.69	63900	63900	63400	82800	44600	63700	63513.13	22.42	0	-2187	64300	64000	63600	63300	62900	64150	63450	52	19100	500	49680	100	1	10013855	6359	17.75	2.10	12	0.10	3578.00	30243.00	75800	20240129	-16.23	60200	20230726	5.48	75800	-16.23	20240129	62000	2.42	20240424	75800	-16.23	20240129	60200	5.48	20230726	2.72	N	053800	500	51 억		2245301	N	N	135	N	00	N
71	20240521	110510	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63500	-200	5	-0.31	504696900	7945	23.70	63900	63900	63400	82800	44600	63700	63520.59	22.42	0	-1763	64300	64000	63600	63300	62900	64150	63450	52	19100	500	49680	100	1	10013855	6359	17.75	2.10	12	0.08	3578.00	30243.00	75800	20240129	-16.23	60200	20230726	5.48	75800	-16.23	20240129	62000	2.42	20240424	75800	-16.23	20240129	60200	5.48	20230726	2.72	N	053800	500	51 억		2245301	N	N	135	N	00	N
72	20240521	100509	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63500	-200	5	-0.31	318550100	5012	14.95	63900	63900	63400	82800	44600	63700	63553.27	22.42	0	-715	64300	64000	63600	63300	62900	64150	63450	52	19100	500	49680	100	1	10013855	6359	17.75	2.10	12	0.05	3578.00	30243.00	75800	20240129	-16.23	60200	20230726	5.48	75800	-16.23	20240129	62000	2.42	20240424	75800	-16.23	20240129	60200	5.48	20230726	2.72	N	053800	500	51 억		2245301	N	N	135	N	00	N
73	20240521	090507	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63800	100	2	0.16	50418100	791	2.36	63900	63900	63500	82800	44600	63700	63748.53	22.42	0	-229	64300	64000	63600	63300	62900	64150	63450	52	19100	500	49680	100	1	10013855	6389	17.83	2.11	12	0.01	3578.00	30243.00	75800	20240129	-15.83	60200	20230726	5.98	75800	-15.83	20240129	62000	2.90	20240424	75800	-15.83	20240129	60200	5.98	20230726	2.72	N	053800	500	51 억		2245301	N	N	135	N	00	N
74	20240517	160510	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63500	-1300	5	-2.01	3236434500	50397	104.48	65300	65300	63500	84200	45400	64800	64221.05	22.68	0	-9308	65533	65166	64733	64366	63933	65350	64550	52	19400	500	50540	100	1	10013855	6359	17.75	2.10	12	0.50	3578.00	30243.00	75800	20240129	-16.23	60200	20230726	5.48	75800	-16.23	20240129	62000	2.42	20240424	75800	-16.23	20240129	60200	5.48	20230726	2.81	N	053800	500	51 억		2270771	N	N	81	N	00	N
75	20240517	150512	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63800	-1000	5	-1.54	2716835300	42223	87.53	65300	65300	63600	84200	45400	64800	64344.91	22.68	0	-6379	65533	65166	64733	64366	63933	65350	64550	52	19400	500	50540	100	1	10013855	6389	17.83	2.11	12	0.42	3578.00	30243.00	75800	20240129	-15.83	60200	20230726	5.98	75800	-15.83	20240129	62000	2.90	20240424	75800	-15.83	20240129	60200	5.98	20230726	2.81	N	053800	500	51 억		2270771	N	N	33	N	00	N
76	20240517	140505	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63800	-1000	5	-1.54	2162621500	33527	69.50	65300	65300	63800	84200	45400	64800	64503.88	22.68	0	-4733	65533	65166	64733	64366	63933	65350	64550	52	19400	500	50540	100	1	10013855	6389	17.83	2.11	12	0.33	3578.00	30243.00	75800	20240129	-15.83	60200	20230726	5.98	75800	-15.83	20240129	62000	2.90	20240424	75800	-15.83	20240129	60200	5.98	20230726	2.81	N	053800	500	51 억		2270771	N	N	33	N	00	N
77	20240517	130502	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64200	-600	5	-0.93	1832829400	28370	58.81	65300	65300	64000	84200	45400	64800	64604.49	22.68	0	-3416	65533	65166	64733	64366	63933	65350	64550	52	19400	500	50540	100	1	10013855	6429	17.94	2.12	12	0.28	3578.00	30243.00	75800	20240129	-15.30	60200	20230726	6.64	75800	-15.30	20240129	62000	3.55	20240424	75800	-15.30	20240129	60200	6.64	20230726	2.81	N	053800	500	51 억		2270771	N	N	33	N	00	N
78	20240517	120503	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64200	-600	5	-0.93	1670448900	25838	53.56	65300	65300	64000	84200	45400	64800	64650.86	22.68	0	-1559	65533	65166	64733	64366	63933	65350	64550	52	19400	500	50540	100	1	10013855	6429	17.94	2.12	12	0.26	3578.00	30243.00	75800	20240129	-15.30	60200	20230726	6.64	75800	-15.30	20240129	62000	3.55	20240424	75800	-15.30	20240129	60200	6.64	20230726	2.81	N	053800	500	51 억		2270771	N	N	33	N	00	N
79	20240517	110504	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64400	-400	5	-0.62	1155186800	17811	36.92	65300	65300	64300	84200	45400	64800	64858.05	22.68	0	1478	65533	65166	64733	64366	63933	65350	64550	52	19400	500	50540	100	1	10013855	6449	18.00	2.13	12	0.18	3578.00	30243.00	75800	20240129	-15.04	60200	20230726	6.98	75800	-15.04	20240129	62000	3.87	20240424	75800	-15.04	20240129	60200	6.98	20230726	2.81	N	053800	500	51 억		2270771	N	N	33	N	00	N
80	20240517	100500	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64900	100	2	0.15	646395900	9940	20.61	65300	65300	64700	84200	45400	64800	65029.77	22.68	0	1178	65533	65166	64733	64366	63933	65350	64550	52	19400	500	50540	100	1	10013855	6499	18.14	2.15	12	0.10	3578.00	30243.00	75800	20240129	-14.38	60200	20230726	7.81	75800	-14.38	20240129	62000	4.68	20240424	75800	-14.38	20240129	60200	7.81	20230726	2.81	N	053800	500	51 억		2270771	N	N	33	N	00	N
81	20240517	090504	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65100	300	2	0.46	159867900	2452	5.08	65300	65300	65000	84200	45400	64800	65198.98	22.68	0	862	65533	65166	64733	64366	63933	65350	64550	52	19400	500	50540	100	1	10013855	6519	18.19	2.15	12	0.02	3578.00	30243.00	75800	20240129	-14.12	60200	20230726	8.14	75800	-14.12	20240129	62000	5.00	20240424	75800	-14.12	20240129	60200	8.14	20230726	2.81	N	053800	500	51 억		2270771	N	N	33	N	00	N
82	20240516	160500	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64800	-100	5	-0.15	3118128900	48186	206.59	64500	65100	64300	84300	45500	64900	64709.60	22.56	0	13376	65766	65332	65066	64632	64366	65200	64500	52	19400	500	50620	100	1	10013855	6489	18.11	2.14	12	0.48	3578.00	30243.00	75800	20240129	-14.51	60200	20230726	7.64	75800	-14.51	20240129	62000	4.52	20240424	75800	-14.51	20240129	60200	7.64	20230726	2.85	N	053800	500	51 억		2259134	N	N	33	N	00	N
83	20240516	150500	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64900	0	3	0.00	2929794000	45277	194.12	64500	65100	64300	84300	45500	64900	64707.53	22.56	0	13794	65766	65332	65066	64632	64366	65200	64500	52	19400	500	50620	100	1	10013855	6499	18.14	2.15	12	0.45	3578.00	30243.00	75800	20240129	-14.38	60200	20230726	7.81	75800	-14.38	20240129	62000	4.68	20240424	75800	-14.38	20240129	60200	7.81	20230726	2.85	N	053800	500	51 억		2259134	N	N	172	N	00	N
84	20240516	140503	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64900	0	3	0.00	2679057500	41407	177.53	64500	65100	64300	84300	45500	64900	64699.81	22.56	0	12987	65766	65332	65066	64632	64366	65200	64500	52	19400	500	50620	100	1	10013855	6499	18.14	2.15	12	0.41	3578.00	30243.00	75800	20240129	-14.38	60200	20230726	7.81	75800	-14.38	20240129	62000	4.68	20240424	75800	-14.38	20240129	60200	7.81	20230726	2.85	N	053800	500	51 억		2259134	N	N	172	N	00	N
85	20240516	130502	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64700	-200	5	-0.31	2493559700	38545	165.26	64500	65100	64300	84300	45500	64900	64691.29	22.56	0	12235	65766	65332	65066	64632	64366	65200	64500	52	19400	500	50620	100	1	10013855	6479	18.08	2.14	12	0.38	3578.00	30243.00	75800	20240129	-14.64	60200	20230726	7.48	75800	-14.64	20240129	62000	4.35	20240424	75800	-14.64	20240129	60200	7.48	20230726	2.85	N	053800	500	51 억		2259134	N	N	172	N	00	N
86	20240516	120459	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64700	-200	5	-0.31	1823441600	28170	120.78	64500	65100	64300	84300	45500	64900	64728.92	22.56	0	8648	65766	65332	65066	64632	64366	65200	64500	52	19400	500	50620	100	1	10013855	6479	18.08	2.14	12	0.28	3578.00	30243.00	75800	20240129	-14.64	60200	20230726	7.48	75800	-14.64	20240129	62000	4.35	20240424	75800	-14.64	20240129	60200	7.48	20230726	2.85	N	053800	500	51 억		2259134	N	N	172	N	00	N
87	20240516	110458	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64600	-300	5	-0.46	1624819300	25105	107.64	64500	65100	64300	84300	45500	64900	64719.77	22.56	0	7332	65766	65332	65066	64632	64366	65200	64500	52	19400	500	50620	100	1	10013855	6469	18.05	2.14	12	0.25	3578.00	30243.00	75800	20240129	-14.78	60200	20230726	7.31	75800	-14.78	20240129	62000	4.19	20240424	75800	-14.78	20240129	60200	7.31	20230726	2.85	N	053800	500	51 억		2259134	N	N	172	N	00	N
88	20240516	100459	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64700	-200	5	-0.31	1308155700	20209	86.64	64500	65100	64300	84300	45500	64900	64729.97	22.56	0	6005	65766	65332	65066	64632	64366	65200	64500	52	19400	500	50620	100	1	10013855	6479	18.08	2.14	12	0.20	3578.00	30243.00	75800	20240129	-14.64	60200	20230726	7.48	75800	-14.64	20240129	62000	4.35	20240424	75800	-14.64	20240129	60200	7.48	20230726	2.85	N	053800	500	51 억		2259134	N	N	172	N	00	N
89	20240516	090459	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64700	-200	5	-0.31	547486300	8470	36.31	64500	65000	64300	84300	45500	64900	64633.15	22.56	0	3728	65766	65332	65066	64632	64366	65200	64500	52	19400	500	50620	100	1	10013855	6479	18.08	2.14	12	0.08	3578.00	30243.00	75800	20240129	-14.64	60200	20230726	7.48	75800	-14.64	20240129	62000	4.35	20240424	75800	-14.64	20240129	60200	7.48	20230726	2.85	N	053800	500	51 억		2259134	N	N	172	N	00	N
90	20240514	160505	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64900	-100	5	-0.15	1485640500	22810	39.52	65000	65500	64800	84500	45500	65000	65132.21	22.59	0	-1306	67133	66066	65533	64466	63933	65800	64200	52	19500	500	50700	100	1	10013855	6499	18.14	2.15	12	0.23	3578.00	30243.00	75800	20240129	-14.38	60200	20230726	7.81	75800	-14.38	20240129	62000	4.68	20240424	75800	-14.38	20240129	60200	7.81	20230726	2.87	N	053800	500	51 억		2261881	N	N	172	N	00	N
91	20240514	150507	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65200	200	2	0.31	1352335100	20759	35.97	65000	65500	64800	84500	45500	65000	65144.52	22.59	0	-230	67133	66066	65533	64466	63933	65800	64200	52	19500	500	50700	100	1	10013855	6529	18.22	2.16	12	0.21	3578.00	30243.00	75800	20240129	-13.98	60200	20230726	8.31	75800	-13.98	20240129	62000	5.16	20240424	75800	-13.98	20240129	60200	8.31	20230726	2.87	N	053800	500	51 억		2261881	N	N	83	N	00	N
92	20240514	140505	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65200	200	2	0.31	1048160500	16087	27.87	65000	65500	64800	84500	45500	65000	65155.75	22.59	0	761	67133	66066	65533	64466	63933	65800	64200	52	19500	500	50700	100	1	10013855	6529	18.22	2.16	12	0.16	3578.00	30243.00	75800	20240129	-13.98	60200	20230726	8.31	75800	-13.98	20240129	62000	5.16	20240424	75800	-13.98	20240129	60200	8.31	20230726	2.87	N	053800	500	51 억		2261881	N	N	83	N	00	N
93	20240514	130506	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65300	300	2	0.46	885523000	13594	23.55	65000	65500	64800	84500	45500	65000	65140.72	22.59	0	644	67133	66066	65533	64466	63933	65800	64200	52	19500	500	50700	100	1	10013855	6539	18.25	2.16	12	0.14	3578.00	30243.00	75800	20240129	-13.85	60200	20230726	8.47	75800	-13.85	20240129	62000	5.32	20240424	75800	-13.85	20240129	60200	8.47	20230726	2.87	N	053800	500	51 억		2261881	N	N	83	N	00	N
94	20240514	120504	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65300	300	2	0.46	786742500	12078	20.93	65000	65500	64800	84500	45500	65000	65138.47	22.59	0	853	67133	66066	65533	64466	63933	65800	64200	52	19500	500	50700	100	1	10013855	6539	18.25	2.16	12	0.12	3578.00	30243.00	75800	20240129	-13.85	60200	20230726	8.47	75800	-13.85	20240129	62000	5.32	20240424	75800	-13.85	20240129	60200	8.47	20230726	2.87	N	053800	500	51 억		2261881	N	N	83	N	00	N
95	20240514	110504	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65000	0	3	0.00	600803300	9228	15.99	65000	65500	64800	84500	45500	65000	65106.56	22.59	0	1337	67133	66066	65533	64466	63933	65800	64200	52	19500	500	50700	100	1	10013855	6509	18.17	2.15	12	0.09	3578.00	30243.00	75800	20240129	-14.25	60200	20230726	7.97	75800	-14.25	20240129	62000	4.84	20240424	75800	-14.25	20240129	60200	7.97	20230726	2.87	N	053800	500	51 억		2261881	N	N	83	N	00	N
96	20240514	100504	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65200	200	2	0.31	425869900	6543	11.34	65000	65500	64800	84500	45500	65000	65087.86	22.59	0	1663	67133	66066	65533	64466	63933	65800	64200	52	19500	500	50700	100	1	10013855	6529	18.22	2.16	12	0.07	3578.00	30243.00	75800	20240129	-13.98	60200	20230726	8.31	75800	-13.98	20240129	62000	5.16	20240424	75800	-13.98	20240129	60200	8.31	20230726	2.87	N	053800	500	51 억		2261881	N	N	83	N	00	N
97	20240514	090504	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65400	400	2	0.62	206027100	3174	5.50	65000	65400	64800	84500	45500	65000	64910.87	22.59	0	503	67133	66066	65533	64466	63933	65800	64200	52	19500	500	50700	100	1	10013855	6549	18.28	2.16	12	0.03	3578.00	30243.00	75800	20240129	-13.72	60200	20230726	8.64	75800	-13.72	20240129	62000	5.48	20240424	75800	-13.72	20240129	60200	8.64	20230726	2.87	N	053800	500	51 억		2261881	N	N	83	N	00	N
98	20240513	160504	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65000	-1500	5	-2.26	3763698900	57404	59.00	66500	66600	65000	86400	46600	66500	65565.28	22.49	0	-413	67833	67166	65833	65166	63833	67500	65500	52	19900	500	51870	100	1	10013855	6509	18.17	2.15	12	0.57	3578.00	30243.00	75800	20240129	-14.25	60200	20230726	7.97	75800	-14.25	20240129	62000	4.84	20240424	75800	-14.25	20240129	60200	7.97	20230726	2.86	N	053800	500	51 억		2252022	N	N	83	N	00	N
99	20240513	150506	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65400	-1100	5	-1.65	3388406900	51641	53.08	66500	66600	65000	86400	46600	66500	65613.29	22.49	0	936	67833	67166	65833	65166	63833	67500	65500	52	19900	500	51870	100	1	10013855	6549	18.28	2.16	12	0.52	3578.00	30243.00	75800	20240129	-13.72	60200	20230726	8.64	75800	-13.72	20240129	62000	5.48	20240424	75800	-13.72	20240129	60200	8.64	20230726	2.86	N	053800	500	51 억		2252022	N	N	5	N	00	N
100	20240513	140504	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65400	-1100	5	-1.65	3051675900	46489	47.78	66500	66600	65000	86400	46600	66500	65641.49	22.49	0	245	67833	67166	65833	65166	63833	67500	65500	52	19900	500	51870	100	1	10013855	6549	18.28	2.16	12	0.46	3578.00	30243.00	75800	20240129	-13.72	60200	20230726	8.64	75800	-13.72	20240129	62000	5.48	20240424	75800	-13.72	20240129	60200	8.64	20230726	2.86	N	053800	500	51 억		2252022	N	N	5	N	00	N
101	20240513	130503	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65100	-1400	5	-2.11	2895739200	44099	45.33	66500	66600	65000	86400	46600	66500	65662.99	22.49	0	814	67833	67166	65833	65166	63833	67500	65500	52	19900	500	51870	100	1	10013855	6519	18.19	2.15	12	0.44	3578.00	30243.00	75800	20240129	-14.12	60200	20230726	8.14	75800	-14.12	20240129	62000	5.00	20240424	75800	-14.12	20240129	60200	8.14	20230726	2.86	N	053800	500	51 억		2252022	N	N	5	N	00	N
102	20240513	120505	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65400	-1100	5	-1.65	2621103900	39883	40.99	66500	66600	65100	86400	46600	66500	65718.26	22.49	0	1042	67833	67166	65833	65166	63833	67500	65500	52	19900	500	51870	100	1	10013855	6549	18.28	2.16	12	0.40	3578.00	30243.00	75800	20240129	-13.72	60200	20230726	8.64	75800	-13.72	20240129	62000	5.48	20240424	75800	-13.72	20240129	60200	8.64	20230726	2.86	N	053800	500	51 억		2252022	N	N	5	N	00	N
103	20240513	110503	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65500	-1000	5	-1.50	2004209600	30438	31.28	66500	66600	65400	86400	46600	66500	65843.92	22.49	0	-2242	67833	67166	65833	65166	63833	67500	65500	52	19900	500	51870	100	1	10013855	6559	18.31	2.17	12	0.30	3578.00	30243.00	75800	20240129	-13.59	60200	20230726	8.80	75800	-13.59	20240129	62000	5.65	20240424	75800	-13.59	20240129	60200	8.80	20230726	2.86	N	053800	500	51 억		2252022	N	N	5	N	00	N
104	20240513	100504	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65700	-800	5	-1.20	1663240100	25236	25.94	66500	66600	65400	86400	46600	66500	65905.55	22.49	0	-2158	67833	67166	65833	65166	63833	67500	65500	52	19900	500	51870	100	1	10013855	6579	18.36	2.17	12	0.25	3578.00	30243.00	75800	20240129	-13.32	60200	20230726	9.14	75800	-13.32	20240129	62000	5.97	20240424	75800	-13.32	20240129	60200	9.14	20230726	2.86	N	053800	500	51 억		2252022	N	N	5	N	00	N
105	20240513	090505	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65900	-600	5	-0.90	540818600	8159	8.39	66500	66600	65900	86400	46600	66500	66282.78	22.49	0	-1551	67833	67166	65833	65166	63833	67500	65500	52	19900	500	51870	100	1	10013855	6599	18.42	2.18	12	0.08	3578.00	30243.00	75800	20240129	-13.06	60200	20230726	9.47	75800	-13.06	20240129	62000	6.29	20240424	75800	-13.06	20240129	60200	9.47	20230726	2.86	N	053800	500	51 억		2252022	N	N	5	N	00	N
106	20240510	160450	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	66500	2000	2	3.10	6355978900	96493	338.98	64500	66500	64500	83800	45200	64500	65862.52	22.30	0	-39677	65700	65100	64800	64200	63900	64950	64050	52	19300	500	50310	100	1	10013855	6659	18.59	2.20	12	0.96	3578.00	30243.00	75800	20240129	-12.27	60200	20230726	10.47	75800	-12.27	20240129	62000	7.26	20240424	75800	-12.27	20240129	60200	10.47	20230726	2.89	N	053800	500	51 억		2233558	N	N	5	N	00	N
107	20240510	150454	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65300	800	2	1.24	2381969100	36624	128.66	64500	65400	64500	83800	45200	64500	65038.47	22.30	0	2826	65700	65100	64800	64200	63900	64950	64050	52	19300	500	50310	100	1	10013855	6539	18.25	2.16	12	0.37	3578.00	30243.00	75800	20240129	-13.85	60200	20230726	8.47	75800	-13.85	20240129	62000	5.32	20240424	75800	-13.85	20240129	60200	8.47	20230726	2.89	N	053800	500	51 억		2233558	N	N	100	N	00	N
108	20240510	140455	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65200	700	2	1.09	1998958100	30758	108.05	64500	65300	64500	83800	45200	64500	64989.86	22.30	0	3308	65700	65100	64800	64200	63900	64950	64050	52	19300	500	50310	100	1	10013855	6529	18.22	2.16	12	0.31	3578.00	30243.00	75800	20240129	-13.98	60200	20230726	8.31	75800	-13.98	20240129	62000	5.16	20240424	75800	-13.98	20240129	60200	8.31	20230726	2.89	N	053800	500	51 억		2233558	N	N	100	N	00	N
109	20240510	130449	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65200	700	2	1.09	1814208500	27923	98.09	64500	65300	64500	83800	45200	64500	64971.83	22.30	0	2618	65700	65100	64800	64200	63900	64950	64050	52	19300	500	50310	100	1	10013855	6529	18.22	2.16	12	0.28	3578.00	30243.00	75800	20240129	-13.98	60200	20230726	8.31	75800	-13.98	20240129	62000	5.16	20240424	75800	-13.98	20240129	60200	8.31	20230726	2.89	N	053800	500	51 억		2233558	N	N	100	N	00	N
110	20240510	120450	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65100	600	2	0.93	1316438700	20278	71.24	64500	65100	64500	83800	45200	64500	64919.55	22.30	0	95	65700	65100	64800	64200	63900	64950	64050	52	19300	500	50310	100	1	10013855	6519	18.19	2.15	12	0.20	3578.00	30243.00	75800	20240129	-14.12	60200	20230726	8.14	75800	-14.12	20240129	62000	5.00	20240424	75800	-14.12	20240129	60200	8.14	20230726	2.89	N	053800	500	51 억		2233558	N	N	100	N	00	N
111	20240510	110451	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64800	300	2	0.47	956642100	14743	51.79	64500	65100	64500	83800	45200	64500	64887.89	22.30	0	-209	65700	65100	64800	64200	63900	64950	64050	52	19300	500	50310	100	1	10013855	6489	18.11	2.14	12	0.15	3578.00	30243.00	75800	20240129	-14.51	60200	20230726	7.64	75800	-14.51	20240129	62000	4.52	20240424	75800	-14.51	20240129	60200	7.64	20230726	2.89	N	053800	500	51 억		2233558	N	N	100	N	00	N
112	20240510	100452	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64900	400	2	0.62	699480000	10777	37.86	64500	65100	64500	83800	45200	64500	64904.89	22.30	0	-114	65700	65100	64800	64200	63900	64950	64050	52	19300	500	50310	100	1	10013855	6499	18.14	2.15	12	0.11	3578.00	30243.00	75800	20240129	-14.38	60200	20230726	7.81	75800	-14.38	20240129	62000	4.68	20240424	75800	-14.38	20240129	60200	7.81	20230726	2.89	N	053800	500	51 억		2233558	N	N	100	N	00	N
113	20240510	090452	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64800	300	2	0.47	132521800	2050	7.20	64500	65000	64500	83800	45200	64500	64644.78	22.30	0	805	65700	65100	64800	64200	63900	64950	64050	52	19300	500	50310	100	1	10013855	6489	18.11	2.14	12	0.02	3578.00	30243.00	75800	20240129	-14.51	60200	20230726	7.64	75800	-14.51	20240129	62000	4.52	20240424	75800	-14.51	20240129	60200	7.64	20230726	2.89	N	053800	500	51 억		2233558	N	N	100	N	00	N
114	20240509	160500	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64500	-500	5	-0.77	1827939000	28163	107.33	64700	65400	64500	84500	45500	65000	64912.77	22.27	0	1035	65533	65266	64833	64566	64133	65350	64650	52	19500	500	50700	100	1	10013855	6459	18.03	2.13	12	0.28	3578.00	30243.00	75800	20240129	-14.91	60200	20230726	7.14	75800	-14.91	20240129	62000	4.03	20240424	75800	-14.91	20240129	60200	7.14	20230726	2.95	N	053800	500	51 억		2230389	N	N	100	N	00	N
115	20240509	150502	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64600	-400	5	-0.62	1596843000	24584	93.69	64700	65400	64600	84500	45500	65000	64954.56	22.27	0	1634	65533	65266	64833	64566	64133	65350	64650	52	19500	500	50700	100	1	10013855	6469	18.05	2.14	12	0.25	3578.00	30243.00	75800	20240129	-14.78	60200	20230726	7.31	75800	-14.78	20240129	62000	4.19	20240424	75800	-14.78	20240129	60200	7.31	20230726	2.95	N	053800	500	51 억		2230389	N	N	91	N	00	N
116	20240509	140452	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64900	-100	5	-0.15	1339706800	20612	78.55	64700	65400	64700	84500	45500	65000	64996.45	22.27	0	1223	65533	65266	64833	64566	64133	65350	64650	52	19500	500	50700	100	1	10013855	6499	18.14	2.15	12	0.21	3578.00	30243.00	75800	20240129	-14.38	60200	20230726	7.81	75800	-14.38	20240129	62000	4.68	20240424	75800	-14.38	20240129	60200	7.81	20230726	2.95	N	053800	500	51 억		2230389	N	N	91	N	00	N
117	20240509	130453	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65000	0	3	0.00	1224868200	18842	71.81	64700	65400	64700	84500	45500	65000	65007.33	22.27	0	1016	65533	65266	64833	64566	64133	65350	64650	52	19500	500	50700	100	1	10013855	6509	18.17	2.15	12	0.19	3578.00	30243.00	75800	20240129	-14.25	60200	20230726	7.97	75800	-14.25	20240129	62000	4.84	20240424	75800	-14.25	20240129	60200	7.97	20230726	2.95	N	053800	500	51 억		2230389	N	N	91	N	00	N
118	20240509	120453	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65100	100	2	0.15	962399600	14798	56.40	64700	65400	64700	84500	45500	65000	65035.79	22.27	0	841	65533	65266	64833	64566	64133	65350	64650	52	19500	500	50700	100	1	10013855	6519	18.19	2.15	12	0.15	3578.00	30243.00	75800	20240129	-14.12	60200	20230726	8.14	75800	-14.12	20240129	62000	5.00	20240424	75800	-14.12	20240129	60200	8.14	20230726	2.95	N	053800	500	51 억		2230389	N	N	91	N	00	N
119	20240509	110444	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65200	200	2	0.31	770330700	11844	45.14	64700	65400	64700	84500	45500	65000	65039.74	22.27	0	584	65533	65266	64833	64566	64133	65350	64650	52	19500	500	50700	100	1	10013855	6529	18.22	2.16	12	0.12	3578.00	30243.00	75800	20240129	-13.98	60200	20230726	8.31	75800	-13.98	20240129	62000	5.16	20240424	75800	-13.98	20240129	60200	8.31	20230726	2.95	N	053800	500	51 억		2230389	N	N	91	N	00	N
120	20240509	100445	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65100	100	2	0.15	403957400	6218	23.70	64700	65200	64700	84500	45500	65000	64965.81	22.27	0	1609	65533	65266	64833	64566	64133	65350	64650	52	19500	500	50700	100	1	10013855	6519	18.19	2.15	12	0.06	3578.00	30243.00	75800	20240129	-14.12	60200	20230726	8.14	75800	-14.12	20240129	62000	5.00	20240424	75800	-14.12	20240129	60200	8.14	20230726	2.95	N	053800	500	51 억		2230389	N	N	91	N	00	N
121	20240509	090443	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65100	100	2	0.15	88862400	1370	5.22	64700	65100	64700	84500	45500	65000	64863.07	22.27	0	158	65533	65266	64833	64566	64133	65350	64650	52	19500	500	50700	100	1	10013855	6519	18.19	2.15	12	0.01	3578.00	30243.00	75800	20240129	-14.12	60200	20230726	8.14	75800	-14.12	20240129	62000	5.00	20240424	75800	-14.12	20240129	60200	8.14	20230726	2.95	N	053800	500	51 억		2230389	N	N	91	N	00	N
122	20240508	160443	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65000	200	2	0.31	1692520500	26071	35.96	65000	65100	64400	84200	45400	64800	64919.64	22.15	0	12412	66133	65466	64533	63866	62933	65800	64200	52	19400	500	50540	100	1	10013855	6509	18.17	2.15	12	0.26	3578.00	30243.00	75800	20240129	-14.25	60200	20230726	7.97	75800	-14.25	20240129	62000	4.84	20240424	75800	-14.25	20240129	60200	7.97	20230726	3.00	N	053800	500	51 억		2217612	N	N	91	N	00	N
123	20240508	150448	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64900	100	2	0.15	1584230700	24405	33.67	65000	65100	64400	84200	45400	64800	64914.19	22.15	0	12590	66133	65466	64533	63866	62933	65800	64200	52	19400	500	50540	100	1	10013855	6499	18.14	2.15	12	0.24	3578.00	30243.00	75800	20240129	-14.38	60200	20230726	7.81	75800	-14.38	20240129	62000	4.68	20240424	75800	-14.38	20240129	60200	7.81	20230726	3.00	N	053800	500	51 억		2217612	N	N	33	N	00	N
124	20240508	140441	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65000	200	2	0.31	1314323200	20252	27.94	65000	65100	64400	84200	45400	64800	64898.44	22.15	0	10733	66133	65466	64533	63866	62933	65800	64200	52	19400	500	50540	100	1	10013855	6509	18.17	2.15	12	0.20	3578.00	30243.00	75800	20240129	-14.25	60200	20230726	7.97	75800	-14.25	20240129	62000	4.84	20240424	75800	-14.25	20240129	60200	7.97	20230726	3.00	N	053800	500	51 억		2217612	N	N	33	N	00	N
125	20240508	130440	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65000	200	2	0.31	1187254700	18297	25.24	65000	65100	64400	84200	45400	64800	64887.94	22.15	0	9530	66133	65466	64533	63866	62933	65800	64200	52	19400	500	50540	100	1	10013855	6509	18.17	2.15	12	0.18	3578.00	30243.00	75800	20240129	-14.25	60200	20230726	7.97	75800	-14.25	20240129	62000	4.84	20240424	75800	-14.25	20240129	60200	7.97	20230726	3.00	N	053800	500	51 억		2217612	N	N	33	N	00	N
126	20240508	120442	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65000	200	2	0.31	1026023100	15818	21.82	65000	65100	64400	84200	45400	64800	64864.27	22.15	0	8583	66133	65466	64533	63866	62933	65800	64200	52	19400	500	50540	100	1	10013855	6509	18.17	2.15	12	0.16	3578.00	30243.00	75800	20240129	-14.25	60200	20230726	7.97	75800	-14.25	20240129	62000	4.84	20240424	75800	-14.25	20240129	60200	7.97	20230726	3.00	N	053800	500	51 억		2217612	N	N	33	N	00	N
127	20240508	110517	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64900	100	2	0.15	813262200	12545	17.31	65000	65000	64400	84200	45400	64800	64827.60	22.15	0	7624	66133	65466	64533	63866	62933	65800	64200	52	19400	500	50540	100	1	10013855	6499	18.14	2.15	12	0.13	3578.00	30243.00	75800	20240129	-14.38	60200	20230726	7.81	75800	-14.38	20240129	62000	4.68	20240424	75800	-14.38	20240129	60200	7.81	20230726	3.00	N	053800	500	51 억		2217612	N	N	33	N	00	N
128	20240508	100448	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64800	0	3	0.00	396400600	6119	8.44	65000	65000	64400	84200	45400	64800	64781.93	22.15	0	2214	66133	65466	64533	63866	62933	65800	64200	52	19400	500	50540	100	1	10013855	6489	18.11	2.14	12	0.06	3578.00	30243.00	75800	20240129	-14.51	60200	20230726	7.64	75800	-14.51	20240129	62000	4.52	20240424	75800	-14.51	20240129	60200	7.64	20230726	3.00	N	053800	500	51 억		2217612	N	N	33	N	00	N
129	20240508	090445	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64800	0	3	0.00	110231500	1700	2.35	65000	65000	64500	84200	45400	64800	64842.06	22.15	0	-426	66133	65466	64533	63866	62933	65800	64200	52	19400	500	50540	100	1	10013855	6489	18.11	2.14	12	0.02	3578.00	30243.00	75800	20240129	-14.51	60200	20230726	7.64	75800	-14.51	20240129	62000	4.52	20240424	75800	-14.51	20240129	60200	7.64	20230726	3.00	N	053800	500	51 억		2217612	N	N	33	N	00	N
130	20240503	160454	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63800	200	2	0.31	1925203900	30113	62.30	64000	64200	63700	82600	44600	63600	63932.87	21.87	0	2847	64400	64000	63600	63200	62800	64200	63400	52	19000	500	49600	100	1	10013855	6389	17.83	2.11	12	0.30	3578.00	30243.00	75800	20240129	-15.83	60200	20230726	5.98	75800	-15.83	20240129	62000	2.90	20240424	75800	-15.83	20240129	60200	5.98	20230726	3.02	N	053800	500	51 억		2190480	N	N	64	N	00	N
131	20240503	150454	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63800	200	2	0.31	1810227600	28311	58.58	64000	64200	63700	82600	44600	63600	63940.79	21.87	0	2932	64400	64000	63600	63200	62800	64200	63400	52	19000	500	49600	100	1	10013855	6389	17.83	2.11	12	0.28	3578.00	30243.00	75800	20240129	-15.83	60200	20230726	5.98	75800	-15.83	20240129	62000	2.90	20240424	75800	-15.83	20240129	60200	5.98	20230726	3.02	N	053800	500	51 억		2190480	N	N	5	N	00	N
132	20240503	140455	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63900	300	2	0.47	1560007000	24390	50.46	64000	64200	63700	82600	44600	63600	63960.93	21.87	0	2867	64400	64000	63600	63200	62800	64200	63400	52	19000	500	49600	100	1	10013855	6399	17.86	2.11	12	0.24	3578.00	30243.00	75800	20240129	-15.70	60200	20230726	6.15	75800	-15.70	20240129	62000	3.06	20240424	75800	-15.70	20240129	60200	6.15	20230726	3.02	N	053800	500	51 억		2190480	N	N	5	N	00	N
133	20240503	130455	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63900	300	2	0.47	1350968500	21121	43.70	64000	64200	63700	82600	44600	63600	63963.28	21.87	0	3041	64400	64000	63600	63200	62800	64200	63400	52	19000	500	49600	100	1	10013855	6399	17.86	2.11	12	0.21	3578.00	30243.00	75800	20240129	-15.70	60200	20230726	6.15	75800	-15.70	20240129	62000	3.06	20240424	75800	-15.70	20240129	60200	6.15	20230726	3.02	N	053800	500	51 억		2190480	N	N	5	N	00	N
134	20240503	120453	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63900	300	2	0.47	1272747200	19896	41.17	64000	64200	63700	82600	44600	63600	63970.00	21.87	0	2849	64400	64000	63600	63200	62800	64200	63400	52	19000	500	49600	100	1	10013855	6399	17.86	2.11	12	0.20	3578.00	30243.00	75800	20240129	-15.70	60200	20230726	6.15	75800	-15.70	20240129	62000	3.06	20240424	75800	-15.70	20240129	60200	6.15	20230726	3.02	N	053800	500	51 억		2190480	N	N	5	N	00	N
135	20240503	110452	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63900	300	2	0.47	1020376200	15942	32.98	64000	64200	63800	82600	44600	63600	64005.53	21.87	0	2112	64400	64000	63600	63200	62800	64200	63400	52	19000	500	49600	100	1	10013855	6399	17.86	2.11	12	0.16	3578.00	30243.00	75800	20240129	-15.70	60200	20230726	6.15	75800	-15.70	20240129	62000	3.06	20240424	75800	-15.70	20240129	60200	6.15	20230726	3.02	N	053800	500	51 억		2190480	N	N	5	N	00	N
136	20240503	100450	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64000	400	2	0.63	606334900	9477	19.61	64000	64200	63800	82600	44600	63600	63979.62	21.87	0	2566	64400	64000	63600	63200	62800	64200	63400	52	19000	500	49600	100	1	10013855	6409	17.89	2.12	12	0.09	3578.00	30243.00	75800	20240129	-15.57	60200	20230726	6.31	75800	-15.57	20240129	62000	3.23	20240424	75800	-15.57	20240129	60200	6.31	20230726	3.02	N	053800	500	51 억		2190480	N	N	5	N	00	N
137	20240503	090449	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64100	500	2	0.79	146069000	2281	4.72	64000	64200	63900	82600	44600	63600	64037.26	21.87	0	1924	64400	64000	63600	63200	62800	64200	63400	52	19000	500	49600	100	1	10013855	6419	17.92	2.12	12	0.02	3578.00	30243.00	75800	20240129	-15.44	60200	20230726	6.48	75800	-15.44	20240129	62000	3.39	20240424	75800	-15.44	20240129	60200	6.48	20230726	3.02	N	053800	500	51 억		2190480	N	N	5	N	00	N
138	20240502	160448	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63600	100	2	0.16	3065142700	48218	136.02	63500	64000	63200	82500	44500	63500	63568.42	21.82	0	4499	63900	63700	63300	63100	62700	63800	63200	52	19000	500	49530	100	1	10013855	6369	17.78	2.10	12	0.48	3578.00	30243.00	75800	20240129	-16.09	60200	20230726	5.65	75800	-16.09	20240129	62000	2.58	20240424	75800	-16.09	20240129	60200	5.65	20230726	3.05	N	053800	500	51 억		2185230	N	N	5	N	00	N
139	20240502	150450	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63700	200	2	0.31	2870022100	45152	127.37	63500	64000	63200	82500	44500	63500	63563.57	21.82	0	5684	63900	63700	63300	63100	62700	63800	63200	52	19000	500	49530	100	1	10013855	6379	17.80	2.11	12	0.45	3578.00	30243.00	75800	20240129	-15.96	60200	20230726	5.81	75800	-15.96	20240129	62000	2.74	20240424	75800	-15.96	20240129	60200	5.81	20230726	3.05	N	053800	500	51 억		2185230	N	N	541	N	00	N
140	20240502	140447	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63900	400	2	0.63	2653608000	41755	117.79	63500	64000	63200	82500	44500	63500	63551.86	21.82	0	6456	63900	63700	63300	63100	62700	63800	63200	52	19000	500	49530	100	1	10013855	6399	17.86	2.11	12	0.42	3578.00	30243.00	75800	20240129	-15.70	60200	20230726	6.15	75800	-15.70	20240129	62000	3.06	20240424	75800	-15.70	20240129	60200	6.15	20230726	3.05	N	053800	500	51 억		2185230	N	N	541	N	00	N
141	20240502	130447	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63800	300	2	0.47	2364735200	37228	105.02	63500	63900	63200	82500	44500	63500	63520.34	21.82	0	4384	63900	63700	63300	63100	62700	63800	63200	52	19000	500	49530	100	1	10013855	6389	17.83	2.11	12	0.37	3578.00	30243.00	75800	20240129	-15.83	60200	20230726	5.98	75800	-15.83	20240129	62000	2.90	20240424	75800	-15.83	20240129	60200	5.98	20230726	3.05	N	053800	500	51 억		2185230	N	N	541	N	00	N
142	20240502	120445	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63400	-100	5	-0.16	1076835300	16979	47.90	63500	63700	63200	82500	44500	63500	63421.60	21.82	0	2108	63900	63700	63300	63100	62700	63800	63200	52	19000	500	49530	100	1	10013855	6349	17.72	2.10	12	0.17	3578.00	30243.00	75800	20240129	-16.36	60200	20230726	5.32	75800	-16.36	20240129	62000	2.26	20240424	75800	-16.36	20240129	60200	5.32	20230726	3.05	N	053800	500	51 억		2185230	N	N	541	N	00	N
143	20240502	110445	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63400	-100	5	-0.16	909806700	14348	40.48	63500	63700	63200	82500	44500	63500	63410.00	21.82	0	2065	63900	63700	63300	63100	62700	63800	63200	52	19000	500	49530	100	1	10013855	6349	17.72	2.10	12	0.14	3578.00	30243.00	75800	20240129	-16.36	60200	20230726	5.32	75800	-16.36	20240129	62000	2.26	20240424	75800	-16.36	20240129	60200	5.32	20230726	3.05	N	053800	500	51 억		2185230	N	N	541	N	00	N
144	20240502	100445	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63400	-100	5	-0.16	556123200	8777	24.76	63500	63600	63200	82500	44500	63500	63361.42	21.82	0	1872	63900	63700	63300	63100	62700	63800	63200	52	19000	500	49530	100	1	10013855	6349	17.72	2.10	12	0.09	3578.00	30243.00	75800	20240129	-16.36	60200	20230726	5.32	75800	-16.36	20240129	62000	2.26	20240424	75800	-16.36	20240129	60200	5.32	20230726	3.05	N	053800	500	51 억		2185230	N	N	541	N	00	N
145	20240502	090446	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63300	-200	5	-0.31	68939900	1087	3.07	63500	63500	63300	82500	44500	63500	63422.17	21.82	0	130	63900	63700	63300	63100	62700	63800	63200	52	19000	500	49530	100	1	10013855	6339	17.69	2.09	12	0.01	3578.00	30243.00	75800	20240129	-16.49	60200	20230726	5.15	75800	-16.49	20240129	62000	2.10	20240424	75800	-16.49	20240129	60200	5.15	20230726	3.05	N	053800	500	51 억		2185230	N	N	541	N	00	N