KissMeData/058970/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160600	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	67500	2900	2	4.49	11649216000	173405	263.19	65200	68700	64000	83900	45300	64600	67178.95	3.58	0	23246	67266	65932	64866	63532	62466	66600	64200	60	19300	500	45220	100	1	11212120	7568	-28.30	26.74	12	1.55	-2385.00	2524.00	97800	20230720	-30.98	43250	20230626	56.07	84200	-19.83	20240123	51000	32.35	20240311	97800	-30.98	20230720	43250	56.07	20230626	2.69	N	058970	500	59 억		401953	N	N	277	N	00	N
3	20240430	150610	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	66800	2200	2	3.41	11076588000	164860	250.22	65200	68700	64000	83900	45300	64600	67187.84	3.58	0	21763	67266	65932	64866	63532	62466	66600	64200	60	19300	500	45220	100	1	11212120	7490	-28.01	26.47	12	1.47	-2385.00	2524.00	97800	20230720	-31.70	43250	20230626	54.45	84200	-20.67	20240123	51000	30.98	20240311	97800	-31.70	20230720	43250	54.45	20230626	2.69	N	058970	500	59 억		401953	N	N	311	N	00	N
4	20240430	140610	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	67900	3300	2	5.11	10018729100	149167	226.40	65200	68700	64000	83900	45300	64600	67164.51	3.58	0	25489	67266	65932	64866	63532	62466	66600	64200	60	19300	500	45220	100	1	11212120	7613	-28.47	26.90	12	1.33	-2385.00	2524.00	97800	20230720	-30.57	43250	20230626	56.99	84200	-19.36	20240123	51000	33.14	20240311	97800	-30.57	20230720	43250	56.99	20230626	2.69	N	058970	500	59 억		401953	N	N	311	N	00	N
5	20240430	130610	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	68000	3400	2	5.26	8752418100	130519	198.10	65200	68700	64000	83900	45300	64600	67058.57	3.58	0	23809	67266	65932	64866	63532	62466	66600	64200	60	19300	500	45220	100	1	11212120	7624	-28.51	26.94	12	1.16	-2385.00	2524.00	97800	20230720	-30.47	43250	20230626	57.23	84200	-19.24	20240123	51000	33.33	20240311	97800	-30.47	20230720	43250	57.23	20230626	2.69	N	058970	500	59 억		401953	N	N	311	N	00	N
6	20240430	120610	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	68000	3400	2	5.26	8025133200	119797	181.82	65200	68700	64000	83900	45300	64600	66989.43	3.58	0	24745	67266	65932	64866	63532	62466	66600	64200	60	19300	500	45220	100	1	11212120	7624	-28.51	26.94	12	1.07	-2385.00	2524.00	97800	20230720	-30.47	43250	20230626	57.23	84200	-19.24	20240123	51000	33.33	20240311	97800	-30.47	20230720	43250	57.23	20230626	2.69	N	058970	500	59 억		401953	N	N	311	N	00	N
7	20240430	110608	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	68300	3700	2	5.73	7104341200	106255	161.27	65200	68700	64000	83900	45300	64600	66861.24	3.58	0	25589	67266	65932	64866	63532	62466	66600	64200	60	19300	500	45220	100	1	11212120	7658	-28.64	27.06	12	0.95	-2385.00	2524.00	97800	20230720	-30.16	43250	20230626	57.92	84200	-18.88	20240123	51000	33.92	20240311	97800	-30.16	20230720	43250	57.92	20230626	2.69	N	058970	500	59 억		401953	N	N	311	N	00	N
8	20240430	100608	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65700	1100	2	1.70	1803405800	27659	41.98	65200	65900	64000	83900	45300	64600	65201.41	3.58	0	8943	67266	65932	64866	63532	62466	66600	64200	60	19300	500	45220	100	1	11212120	7366	-27.55	26.03	12	0.25	-2385.00	2524.00	97800	20230720	-32.82	43250	20230626	51.91	84200	-21.97	20240123	51000	28.82	20240311	97800	-32.82	20230720	43250	51.91	20230626	2.69	N	058970	500	59 억		401953	N	N	311	N	00	N
9	20240430	090617	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64100	-500	5	-0.77	123347900	1921	2.92	65200	65200	64000	83900	45300	64600	64210.26	3.58	0	-950	67266	65932	64866	63532	62466	66600	64200	60	19300	500	45220	100	1	11212120	7187	-26.88	25.40	12	0.02	-2385.00	2524.00	97800	20230720	-34.46	43250	20230626	48.21	84200	-23.87	20240123	51000	25.69	20240311	97800	-34.46	20230720	43250	48.21	20230626	2.69	N	058970	500	59 억		401953	N	N	311	N	00	N
10	20240429	160557	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64600	100	2	0.16	4273808400	65839	72.15	64500	66200	63800	83800	45200	64500	64913.31	3.64	0	-5331	66700	65600	64500	63400	62300	65050	62850	60	19300	500	45150	100	1	11212120	7243	-27.09	25.59	12	0.59	-2385.00	2524.00	97800	20230720	-33.95	43250	20230626	49.36	84200	-23.28	20240123	51000	26.67	20240311	97800	-33.95	20230720	43250	49.36	20230626	2.71	N	058970	500	59 억		407805	N	N	311	N	00	N
11	20240429	150608	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64500	0	3	0.00	3972551100	61171	67.04	64500	66200	63800	83800	45200	64500	64941.74	3.64	0	-5032	66700	65600	64500	63400	62300	65050	62850	60	19300	500	45150	100	1	11212120	7232	-27.04	25.55	12	0.55	-2385.00	2524.00	97800	20230720	-34.05	43250	20230626	49.13	84200	-23.40	20240123	51000	26.47	20240311	97800	-34.05	20230720	43250	49.13	20230626	2.71	N	058970	500	59 억		407805	N	N	14	N	00	N
12	20240429	140546	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64600	100	2	0.16	3382067300	52032	57.02	64500	66200	63800	83800	45200	64500	64999.76	3.64	0	-4295	66700	65600	64500	63400	62300	65050	62850	60	19300	500	45150	100	1	11212120	7243	-27.09	25.59	12	0.46	-2385.00	2524.00	97800	20230720	-33.95	43250	20230626	49.36	84200	-23.28	20240123	51000	26.67	20240311	97800	-33.95	20230720	43250	49.36	20230626	2.71	N	058970	500	59 억		407805	N	N	14	N	00	N
13	20240429	130608	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64600	100	2	0.16	2959125400	45504	49.87	64500	66200	63800	83800	45200	64500	65030.01	3.64	0	-3874	66700	65600	64500	63400	62300	65050	62850	60	19300	500	45150	100	1	11212120	7243	-27.09	25.59	12	0.41	-2385.00	2524.00	97800	20230720	-33.95	43250	20230626	49.36	84200	-23.28	20240123	51000	26.67	20240311	97800	-33.95	20230720	43250	49.36	20230626	2.71	N	058970	500	59 억		407805	N	N	14	N	00	N
14	20240429	120607	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64800	300	2	0.47	2698013800	41469	45.45	64500	66200	63800	83800	45200	64500	65060.98	3.64	0	-2635	66700	65600	64500	63400	62300	65050	62850	60	19300	500	45150	100	1	11212120	7265	-27.17	25.67	12	0.37	-2385.00	2524.00	97800	20230720	-33.74	43250	20230626	49.83	84200	-23.04	20240123	51000	27.06	20240311	97800	-33.74	20230720	43250	49.83	20230626	2.71	N	058970	500	59 억		407805	N	N	14	N	00	N
15	20240429	110555	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65100	600	2	0.93	2467634900	37905	41.54	64500	66200	63800	83800	45200	64500	65100.51	3.64	0	-2364	66700	65600	64500	63400	62300	65050	62850	60	19300	500	45150	100	1	11212120	7299	-27.30	25.79	12	0.34	-2385.00	2524.00	97800	20230720	-33.44	43250	20230626	50.52	84200	-22.68	20240123	51000	27.65	20240311	97800	-33.44	20230720	43250	50.52	20230626	2.71	N	058970	500	59 억		407805	N	N	14	N	00	N
16	20240429	100607	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65400	900	2	1.40	1726070000	26431	28.97	64500	66200	63800	83800	45200	64500	65304.76	3.64	0	-1970	66700	65600	64500	63400	62300	65050	62850	60	19300	500	45150	100	1	11212120	7333	-27.42	25.91	12	0.24	-2385.00	2524.00	97800	20230720	-33.13	43250	20230626	51.21	84200	-22.33	20240123	51000	28.24	20240311	97800	-33.13	20230720	43250	51.21	20230626	2.71	N	058970	500	59 억		407805	N	N	14	N	00	N
17	20240429	090607	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64400	-100	5	-0.16	204614500	3187	3.49	64500	64800	63800	83800	45200	64500	64202.86	3.64	0	-64	66700	65600	64500	63400	62300	65050	62850	60	19300	500	45150	100	1	11212120	7221	-27.00	25.52	12	0.03	-2385.00	2524.00	97800	20230720	-34.15	43250	20230626	48.90	84200	-23.52	20240123	51000	26.27	20240311	97800	-34.15	20230720	43250	48.90	20230626	2.71	N	058970	500	59 억		407805	N	N	14	N	00	N
18	20240426	160605	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64500	600	2	0.94	5849708700	90724	191.17	64800	65600	63400	83000	44800	63900	64478.07	3.75	0	-10928	66166	65032	63566	62432	60966	65600	63000	60	19100	500	44730	100	1	11212120	7232	-27.04	25.55	12	0.81	-2385.00	2524.00	97800	20230720	-34.05	43250	20230626	49.13	84200	-23.40	20240123	51000	26.47	20240311	97800	-34.05	20230720	43250	49.13	20230626	2.70	N	058970	500	59 억		420757	N	N	14	N	00	N
19	20240426	150606	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64600	700	2	1.10	5630935800	87333	184.03	64800	65600	63400	83000	44800	63900	64476.61	3.75	0	-9743	66166	65032	63566	62432	60966	65600	63000	60	19100	500	44730	100	1	11212120	7243	-27.09	25.59	12	0.78	-2385.00	2524.00	97800	20230720	-33.95	43250	20230626	49.36	84200	-23.28	20240123	51000	26.67	20240311	97800	-33.95	20230720	43250	49.36	20230626	2.70	N	058970	500	59 억		420757	N	N	17	N	00	N
20	20240426	140604	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63900	0	3	0.00	4851674600	75213	158.49	64800	65600	63400	83000	44800	63900	64505.80	3.75	0	-8353	66166	65032	63566	62432	60966	65600	63000	60	19100	500	44730	100	1	11212120	7165	-26.79	25.32	12	0.67	-2385.00	2524.00	97800	20230720	-34.66	43250	20230626	47.75	84200	-24.11	20240123	51000	25.29	20240311	97800	-34.66	20230720	43250	47.75	20230626	2.70	N	058970	500	59 억		420757	N	N	17	N	00	N
21	20240426	130603	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64300	400	2	0.63	4174225400	64605	136.13	64800	65600	63600	83000	44800	63900	64611.49	3.75	0	-8401	66166	65032	63566	62432	60966	65600	63000	60	19100	500	44730	100	1	11212120	7209	-26.96	25.48	12	0.58	-2385.00	2524.00	97800	20230720	-34.25	43250	20230626	48.67	84200	-23.63	20240123	51000	26.08	20240311	97800	-34.25	20230720	43250	48.67	20230626	2.70	N	058970	500	59 억		420757	N	N	17	N	00	N
22	20240426	120604	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64100	200	2	0.31	3722854700	57552	121.27	64800	65600	63600	83000	44800	63900	64686.80	3.75	0	-7930	66166	65032	63566	62432	60966	65600	63000	60	19100	500	44730	100	1	11212120	7187	-26.88	25.40	12	0.51	-2385.00	2524.00	97800	20230720	-34.46	43250	20230626	48.21	84200	-23.87	20240123	51000	25.69	20240311	97800	-34.46	20230720	43250	48.21	20230626	2.70	N	058970	500	59 억		420757	N	N	17	N	00	N
23	20240426	110604	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65000	1100	2	1.72	2934555000	45310	95.48	64800	65600	64000	83000	44800	63900	64766.17	3.75	0	-7366	66166	65032	63566	62432	60966	65600	63000	60	19100	500	44730	100	1	11212120	7288	-27.25	25.75	12	0.40	-2385.00	2524.00	97800	20230720	-33.54	43250	20230626	50.29	84200	-22.80	20240123	51000	27.45	20240311	97800	-33.54	20230720	43250	50.29	20230626	2.70	N	058970	500	59 억		420757	N	N	17	N	00	N
24	20240426	100603	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64500	600	2	0.94	1768747400	27313	57.55	64800	65600	64000	83000	44800	63900	64758.44	3.75	0	-1560	66166	65032	63566	62432	60966	65600	63000	60	19100	500	44730	100	1	11212120	7232	-27.04	25.55	12	0.24	-2385.00	2524.00	97800	20230720	-34.05	43250	20230626	49.13	84200	-23.40	20240123	51000	26.47	20240311	97800	-34.05	20230720	43250	49.13	20230626	2.70	N	058970	500	59 억		420757	N	N	17	N	00	N
25	20240426	090606	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64600	700	2	1.10	311277600	4820	10.16	64800	64900	64000	83000	44800	63900	64580.41	3.75	0	1584	66166	65032	63566	62432	60966	65600	63000	60	19100	500	44730	100	1	11212120	7243	-27.09	25.59	12	0.04	-2385.00	2524.00	97800	20230720	-33.95	43250	20230626	49.36	84200	-23.28	20240123	51000	26.67	20240311	97800	-33.95	20230720	43250	49.36	20230626	2.70	N	058970	500	59 억		420757	N	N	17	N	00	N
26	20240425	160600	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63900	400	2	0.63	3023155200	47390	82.21	62900	64700	62100	82500	44500	63500	63792.97	3.69	0	797	65366	64432	63466	62532	61566	64450	62550	60	19000	500	44450	100	1	11212120	7165	-26.79	25.32	12	0.42	-2385.00	2524.00	97800	20230720	-34.66	43250	20230626	47.75	84200	-24.11	20240123	51000	25.29	20240311	97800	-34.66	20230720	43250	47.75	20230626	2.66	N	058970	500	59 억		413743	N	N	17	N	00	N
27	20240425	150604	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63800	300	2	0.47	2909556900	45611	79.13	62900	64700	62100	82500	44500	63500	63790.68	3.69	0	929	65366	64432	63466	62532	61566	64450	62550	60	19000	500	44450	100	1	11212120	7153	-26.75	25.28	12	0.41	-2385.00	2524.00	97800	20230720	-34.76	43250	20230626	47.51	84200	-24.23	20240123	51000	25.10	20240311	97800	-34.76	20230720	43250	47.51	20230626	2.66	N	058970	500	59 억		413743	N	N	5	N	00	N
28	20240425	140601	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64300	800	2	1.26	2538903800	39825	69.09	62900	64700	62100	82500	44500	63500	63751.51	3.69	0	1151	65366	64432	63466	62532	61566	64450	62550	60	19000	500	44450	100	1	11212120	7209	-26.96	25.48	12	0.36	-2385.00	2524.00	97800	20230720	-34.25	43250	20230626	48.67	84200	-23.63	20240123	51000	26.08	20240311	97800	-34.25	20230720	43250	48.67	20230626	2.66	N	058970	500	59 억		413743	N	N	5	N	00	N
29	20240425	130603	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63500	0	3	0.00	2203688600	34578	59.99	62900	64700	62100	82500	44500	63500	63730.94	3.69	0	-24	65366	64432	63466	62532	61566	64450	62550	60	19000	500	44450	100	1	11212120	7120	-26.62	25.16	12	0.31	-2385.00	2524.00	97800	20230720	-35.07	43250	20230626	46.82	84200	-24.58	20240123	51000	24.51	20240311	97800	-35.07	20230720	43250	46.82	20230626	2.66	N	058970	500	59 억		413743	N	N	5	N	00	N
30	20240425	120600	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63700	200	2	0.31	2012494600	31565	54.76	62900	64700	62100	82500	44500	63500	63757.16	3.69	0	543	65366	64432	63466	62532	61566	64450	62550	60	19000	500	44450	100	1	11212120	7142	-26.71	25.24	12	0.28	-2385.00	2524.00	97800	20230720	-34.87	43250	20230626	47.28	84200	-24.35	20240123	51000	24.90	20240311	97800	-34.87	20230720	43250	47.28	20230626	2.66	N	058970	500	59 억		413743	N	N	5	N	00	N
31	20240425	110602	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63800	300	2	0.47	1811724500	28414	49.29	62900	64700	62100	82500	44500	63500	63761.68	3.69	0	1101	65366	64432	63466	62532	61566	64450	62550	60	19000	500	44450	100	1	11212120	7153	-26.75	25.28	12	0.25	-2385.00	2524.00	97800	20230720	-34.76	43250	20230626	47.51	84200	-24.23	20240123	51000	25.10	20240311	97800	-34.76	20230720	43250	47.51	20230626	2.66	N	058970	500	59 억		413743	N	N	5	N	00	N
32	20240425	100601	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64200	700	2	1.10	1014627400	15990	27.74	62900	64300	62100	82500	44500	63500	63453.87	3.69	0	2756	65366	64432	63466	62532	61566	64450	62550	60	19000	500	44450	100	1	11212120	7198	-26.92	25.44	12	0.14	-2385.00	2524.00	97800	20230720	-34.36	43250	20230626	48.44	84200	-23.75	20240123	51000	25.88	20240311	97800	-34.36	20230720	43250	48.44	20230626	2.66	N	058970	500	59 억		413743	N	N	5	N	00	N
33	20240425	090604	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62900	-600	5	-0.94	208105100	3327	5.77	62900	62900	62100	82500	44500	63500	62550.38	3.69	0	477	65366	64432	63466	62532	61566	64450	62550	60	19000	500	44450	100	1	11212120	7052	-26.37	24.92	12	0.03	-2385.00	2524.00	97800	20230720	-35.69	43250	20230626	45.43	84200	-25.30	20240123	51000	23.33	20240311	97800	-35.69	20230720	43250	45.43	20230626	2.66	N	058970	500	59 억		413743	N	N	5	N	00	N
34	20240424	160558	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63500	600	2	0.95	3631430700	57473	81.36	63500	64400	62500	81700	44100	62900	63184.94	3.73	0	-9562	66700	64800	63300	61400	59900	65750	62350	60	18800	500	44030	100	1	11212120	7120	-26.62	25.16	12	0.51	-2385.00	2524.00	97800	20230720	-35.07	43250	20230626	46.82	84200	-24.58	20240123	51000	24.51	20240311	97800	-35.07	20230720	43250	46.82	20230626	2.70	N	058970	500	59 억		417662	N	N	5	N	00	N
35	20240424	150559	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63200	300	2	0.48	3561522800	56370	79.79	63500	64400	62500	81700	44100	62900	63181.17	3.73	0	-9313	66700	64800	63300	61400	59900	65750	62350	60	18800	500	44030	100	1	11212120	7086	-26.50	25.04	12	0.50	-2385.00	2524.00	97800	20230720	-35.38	43250	20230626	46.13	84200	-24.94	20240123	51000	23.92	20240311	97800	-35.38	20230720	43250	46.13	20230626	2.70	N	058970	500	59 억		417662	N	N	9	N	00	N
36	20240424	140558	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63500	600	2	0.95	3199292100	50655	71.70	63500	64400	62500	81700	44100	62900	63158.47	3.73	0	-7545	66700	64800	63300	61400	59900	65750	62350	60	18800	500	44030	100	1	11212120	7120	-26.62	25.16	12	0.45	-2385.00	2524.00	97800	20230720	-35.07	43250	20230626	46.82	84200	-24.58	20240123	51000	24.51	20240311	97800	-35.07	20230720	43250	46.82	20230626	2.70	N	058970	500	59 억		417662	N	N	9	N	00	N
37	20240424	130604	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62800	-100	5	-0.16	2624885000	41602	58.89	63500	64400	62500	81700	44100	62900	63095.16	3.73	0	-6064	66700	64800	63300	61400	59900	65750	62350	60	18800	500	44030	100	1	11212120	7041	-26.33	24.88	12	0.37	-2385.00	2524.00	97800	20230720	-35.79	43250	20230626	45.20	84200	-25.42	20240123	51000	23.14	20240311	97800	-35.79	20230720	43250	45.20	20230626	2.70	N	058970	500	59 억		417662	N	N	9	N	00	N
38	20240424	120600	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63200	300	2	0.48	1788772800	28273	40.02	63500	64400	62600	81700	44100	62900	63267.88	3.73	0	-8821	66700	64800	63300	61400	59900	65750	62350	60	18800	500	44030	100	1	11212120	7086	-26.50	25.04	12	0.25	-2385.00	2524.00	97800	20230720	-35.38	43250	20230626	46.13	84200	-24.94	20240123	51000	23.92	20240311	97800	-35.38	20230720	43250	46.13	20230626	2.70	N	058970	500	59 억		417662	N	N	9	N	00	N
39	20240424	110558	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63000	100	2	0.16	1589448500	25112	35.55	63500	64400	62600	81700	44100	62900	63294.38	3.73	0	-8758	66700	64800	63300	61400	59900	65750	62350	60	18800	500	44030	100	1	11212120	7064	-26.42	24.96	12	0.22	-2385.00	2524.00	97800	20230720	-35.58	43250	20230626	45.66	84200	-25.18	20240123	51000	23.53	20240311	97800	-35.58	20230720	43250	45.66	20230626	2.70	N	058970	500	59 억		417662	N	N	9	N	00	N
40	20240424	100558	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62900	0	3	0.00	1124062400	17702	25.06	63500	64400	62700	81700	44100	62900	63499.18	3.73	0	-6158	66700	64800	63300	61400	59900	65750	62350	60	18800	500	44030	100	1	11212120	7052	-26.37	24.92	12	0.16	-2385.00	2524.00	97800	20230720	-35.69	43250	20230626	45.43	84200	-25.30	20240123	51000	23.33	20240311	97800	-35.69	20230720	43250	45.43	20230626	2.70	N	058970	500	59 억		417662	N	N	9	N	00	N
41	20240424	090600	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63700	800	2	1.27	131713100	2066	2.92	63500	64100	63500	81700	44100	62900	63752.71	3.73	0	-441	66700	64800	63300	61400	59900	65750	62350	60	18800	500	44030	100	1	11212120	7142	-26.71	25.24	12	0.02	-2385.00	2524.00	97800	20230720	-34.87	43250	20230626	47.28	84200	-24.35	20240123	51000	24.90	20240311	97800	-34.87	20230720	43250	47.28	20230626	2.70	N	058970	500	59 억		417662	N	N	9	N	00	N
42	20240423	160537	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62900	1100	2	1.78	4490792600	70538	133.13	62000	65200	61800	80300	43300	61800	63666.82	3.76	0	-6838	63466	62632	61466	60632	59466	63050	61050	60	18500	500	43260	100	1	11212120	7052	-26.37	24.92	12	0.63	-2385.00	2524.00	97800	20230720	-35.69	43250	20230626	45.43	84200	-25.30	20240123	51000	23.33	20240311	97800	-35.69	20230720	43250	45.43	20230626	2.71	N	058970	500	59 억		421825	N	N	9	N	00	N
43	20240423	150557	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62600	800	2	1.29	4328446600	67952	128.25	62000	65200	61800	80300	43300	61800	63698.59	3.76	0	-6116	63466	62632	61466	60632	59466	63050	61050	60	18500	500	43260	100	1	11212120	7019	-26.25	24.80	12	0.61	-2385.00	2524.00	97800	20230720	-35.99	43250	20230626	44.74	84200	-25.65	20240123	51000	22.75	20240311	97800	-35.99	20230720	43250	44.74	20230626	2.71	N	058970	500	59 억		421825	N	N	31	N	00	N
44	20240423	140558	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62900	1100	2	1.78	4122168800	64666	122.05	62000	65200	61800	80300	43300	61800	63745.54	3.76	0	-5318	63466	62632	61466	60632	59466	63050	61050	60	18500	500	43260	100	1	11212120	7052	-26.37	24.92	12	0.58	-2385.00	2524.00	97800	20230720	-35.69	43250	20230626	45.43	84200	-25.30	20240123	51000	23.33	20240311	97800	-35.69	20230720	43250	45.43	20230626	2.71	N	058970	500	59 억		421825	N	N	31	N	00	N
45	20240423	130555	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62900	1100	2	1.78	3946842000	61877	116.78	62000	65200	61800	80300	43300	61800	63785.28	3.76	0	-5354	63466	62632	61466	60632	59466	63050	61050	60	18500	500	43260	100	1	11212120	7052	-26.37	24.92	12	0.55	-2385.00	2524.00	97800	20230720	-35.69	43250	20230626	45.43	84200	-25.30	20240123	51000	23.33	20240311	97800	-35.69	20230720	43250	45.43	20230626	2.71	N	058970	500	59 억		421825	N	N	31	N	00	N
46	20240423	120556	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63100	1300	2	2.10	3702331300	57999	109.47	62000	65200	61800	80300	43300	61800	63834.40	3.76	0	-5819	63466	62632	61466	60632	59466	63050	61050	60	18500	500	43260	100	1	11212120	7075	-26.46	25.00	12	0.52	-2385.00	2524.00	97800	20230720	-35.48	43250	20230626	45.90	84200	-25.06	20240123	51000	23.73	20240311	97800	-35.48	20230720	43250	45.90	20230626	2.71	N	058970	500	59 억		421825	N	N	31	N	00	N
47	20240423	110558	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62700	900	2	1.46	3479972700	54464	102.79	62000	65200	61800	80300	43300	61800	63894.92	3.76	0	-5824	63466	62632	61466	60632	59466	63050	61050	60	18500	500	43260	100	1	11212120	7030	-26.29	24.84	12	0.49	-2385.00	2524.00	97800	20230720	-35.89	43250	20230626	44.97	84200	-25.53	20240123	51000	22.94	20240311	97800	-35.89	20230720	43250	44.97	20230626	2.71	N	058970	500	59 억		421825	N	N	31	N	00	N
48	20240423	100556	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63400	1600	2	2.59	2861452800	44651	84.27	62000	65200	61800	80300	43300	61800	64084.85	3.76	0	217	63466	62632	61466	60632	59466	63050	61050	60	18500	500	43260	100	1	11212120	7108	-26.58	25.12	12	0.40	-2385.00	2524.00	97800	20230720	-35.17	43250	20230626	46.59	84200	-24.70	20240123	51000	24.31	20240311	97800	-35.17	20230720	43250	46.59	20230626	2.71	N	058970	500	59 억		421825	N	N	31	N	00	N
49	20240423	090557	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63200	1400	2	2.27	359804300	5746	10.84	62000	63200	61800	80300	43300	61800	62618.22	3.76	0	118	63466	62632	61466	60632	59466	63050	61050	60	18500	500	43260	100	1	11212120	7086	-26.50	25.04	12	0.05	-2385.00	2524.00	97800	20230720	-35.38	43250	20230626	46.13	84200	-24.94	20240123	51000	23.92	20240311	97800	-35.38	20230720	43250	46.13	20230626	2.71	N	058970	500	59 억		421825	N	N	31	N	00	N
50	20240422	160555	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61800	1100	2	1.81	3247917000	52956	61.30	60300	62300	60300	78900	42500	60700	61332.33	3.84	0	-7097	63833	62266	60433	58866	57033	61350	57950	60	18200	500	42490	100	1	11212120	6929	-25.91	24.48	12	0.47	-2385.00	2524.00	97800	20230720	-36.81	43250	20230626	42.89	84200	-26.60	20240123	51000	21.18	20240311	97800	-36.81	20230720	43250	42.89	20230626	2.63	N	058970	500	59 억		430246	N	N	31	N	00	N
51	20240422	150554	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61500	800	2	1.32	2706011700	44194	51.16	60300	62100	60300	78900	42500	60700	61230.30	3.84	0	-3939	63833	62266	60433	58866	57033	61350	57950	60	18200	500	42490	100	1	11212120	6895	-25.79	24.37	12	0.39	-2385.00	2524.00	97800	20230720	-37.12	43250	20230626	42.20	84200	-26.96	20240123	51000	20.59	20240311	97800	-37.12	20230720	43250	42.20	20230626	2.63	N	058970	500	59 억		430246	N	N	93	N	00	N
52	20240422	140554	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61400	700	2	1.15	2402132500	39225	45.40	60300	62100	60300	78900	42500	60700	61239.83	3.84	0	-5909	63833	62266	60433	58866	57033	61350	57950	60	18200	500	42490	100	1	11212120	6884	-25.74	24.33	12	0.35	-2385.00	2524.00	97800	20230720	-37.22	43250	20230626	41.97	84200	-27.08	20240123	51000	20.39	20240311	97800	-37.22	20230720	43250	41.97	20230626	2.63	N	058970	500	59 억		430246	N	N	93	N	00	N
53	20240422	130552	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	60900	200	2	0.33	1918545400	31375	36.32	60300	62100	60300	78900	42500	60700	61148.86	3.84	0	-6928	63833	62266	60433	58866	57033	61350	57950	60	18200	500	42490	100	1	11212120	6828	-25.53	24.13	12	0.28	-2385.00	2524.00	97800	20230720	-37.73	43250	20230626	40.81	84200	-27.67	20240123	51000	19.41	20240311	97800	-37.73	20230720	43250	40.81	20230626	2.63	N	058970	500	59 억		430246	N	N	93	N	00	N
54	20240422	120553	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	60700	0	3	0.00	1811157300	29609	34.27	60300	62100	60300	78900	42500	60700	61169.15	3.84	0	-6997	63833	62266	60433	58866	57033	61350	57950	60	18200	500	42490	100	1	11212120	6806	-25.45	24.05	12	0.26	-2385.00	2524.00	97800	20230720	-37.93	43250	20230626	40.35	84200	-27.91	20240123	51000	19.02	20240311	97800	-37.93	20230720	43250	40.35	20230626	2.63	N	058970	500	59 억		430246	N	N	93	N	00	N
55	20240422	110552	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	60700	0	3	0.00	1610385700	26294	30.44	60300	62100	60300	78900	42500	60700	61245.37	3.84	0	-6004	63833	62266	60433	58866	57033	61350	57950	60	18200	500	42490	100	1	11212120	6806	-25.45	24.05	12	0.23	-2385.00	2524.00	97800	20230720	-37.93	43250	20230626	40.35	84200	-27.91	20240123	51000	19.02	20240311	97800	-37.93	20230720	43250	40.35	20230626	2.63	N	058970	500	59 억		430246	N	N	93	N	00	N
56	20240422	100553	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61600	900	2	1.48	1144227800	18633	21.57	60300	62100	60300	78900	42500	60700	61408.67	3.84	0	-2274	63833	62266	60433	58866	57033	61350	57950	60	18200	500	42490	100	1	11212120	6907	-25.83	24.41	12	0.17	-2385.00	2524.00	97800	20230720	-37.01	43250	20230626	42.43	84200	-26.84	20240123	51000	20.78	20240311	97800	-37.01	20230720	43250	42.43	20230626	2.63	N	058970	500	59 억		430246	N	N	93	N	00	N
57	20240422	090553	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61200	500	2	0.82	211646100	3473	4.02	60300	61700	60300	78900	42500	60700	60940.43	3.84	0	86	63833	62266	60433	58866	57033	61350	57950	60	18200	500	42490	100	1	11212120	6862	-25.66	24.25	12	0.03	-2385.00	2524.00	97800	20230720	-37.42	43250	20230626	41.50	84200	-27.32	20240123	51000	20.00	20240311	97800	-37.42	20230720	43250	41.50	20230626	2.63	N	058970	500	59 억		430246	N	N	93	N	00	N
58	20240419	160528	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	60700	-1100	5	-1.78	5196991800	86208	77.04	61500	62000	58600	80300	43300	61800	60284.29	3.96	0	-10721	65600	63700	60800	58900	56000	64650	59850	60	18500	500	43260	100	1	11212120	6806	-25.45	24.05	12	0.77	-2385.00	2524.00	97800	20230720	-37.93	43250	20230626	40.35	84200	-27.91	20240123	51000	19.02	20240311	97800	-37.93	20230720	43250	40.35	20230626	2.67	N	058970	500	59 억		443906	N	N	93	N	00	N
59	20240419	150533	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	60500	-1300	5	-2.10	5011191800	83147	74.31	61500	62000	58600	80300	43300	61800	60269.06	3.96	0	-10562	65600	63700	60800	58900	56000	64650	59850	60	18500	500	43260	100	1	11212120	6783	-25.37	23.97	12	0.74	-2385.00	2524.00	97800	20230720	-38.14	43250	20230626	39.88	84200	-28.15	20240123	51000	18.63	20240311	97800	-38.14	20230720	43250	39.88	20230626	2.67	N	058970	500	59 억		443906	N	N	152	N	00	N
60	20240419	140528	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61000	-800	5	-1.29	4729063100	78503	70.16	61500	62000	58600	80300	43300	61800	60240.54	3.96	0	-10316	65600	63700	60800	58900	56000	64650	59850	60	18500	500	43260	100	1	11212120	6839	-25.58	24.17	12	0.70	-2385.00	2524.00	97800	20230720	-37.63	43250	20230626	41.04	84200	-27.55	20240123	51000	19.61	20240311	97800	-37.63	20230720	43250	41.04	20230626	2.67	N	058970	500	59 억		443906	N	N	152	N	00	N
61	20240419	130529	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61400	-400	5	-0.65	4201801700	69915	62.48	61500	62000	58600	80300	43300	61800	60098.72	3.96	0	-9761	65600	63700	60800	58900	56000	64650	59850	60	18500	500	43260	100	1	11212120	6884	-25.74	24.33	12	0.62	-2385.00	2524.00	97800	20230720	-37.22	43250	20230626	41.97	84200	-27.08	20240123	51000	20.39	20240311	97800	-37.22	20230720	43250	41.97	20230626	2.67	N	058970	500	59 억		443906	N	N	152	N	00	N
62	20240419	120527	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	59100	-2700	5	-4.37	3477887600	57897	51.74	61500	62000	58600	80300	43300	61800	60070.26	3.96	0	-10162	65600	63700	60800	58900	56000	64650	59850	60	18500	500	43260	100	1	11212120	6626	-24.78	23.42	12	0.52	-2385.00	2524.00	97800	20230720	-39.57	43250	20230626	36.65	84200	-29.81	20240123	51000	15.88	20240311	97800	-39.57	20230720	43250	36.65	20230626	2.67	N	058970	500	59 억		443906	N	N	152	N	00	N
63	20240419	110532	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	59000	-2800	5	-4.53	2892602900	47953	42.85	61500	62000	58900	80300	43300	61800	60321.63	3.96	0	-11156	65600	63700	60800	58900	56000	64650	59850	60	18500	500	43260	100	1	11212120	6615	-24.74	23.38	12	0.43	-2385.00	2524.00	97800	20230720	-39.67	43250	20230626	36.42	84200	-29.93	20240123	51000	15.69	20240311	97800	-39.67	20230720	43250	36.42	20230626	2.67	N	058970	500	59 억		443906	N	N	152	N	00	N
64	20240419	100531	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61000	-800	5	-1.29	1308046700	21479	19.20	61500	62000	60300	80300	43300	61800	60898.86	3.96	0	-8426	65600	63700	60800	58900	56000	64650	59850	60	18500	500	43260	100	1	11212120	6839	-25.58	24.17	12	0.19	-2385.00	2524.00	97800	20230720	-37.63	43250	20230626	41.04	84200	-27.55	20240123	51000	19.61	20240311	97800	-37.63	20230720	43250	41.04	20230626	2.67	N	058970	500	59 억		443906	N	N	152	N	00	N
65	20240419	090527	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61500	-300	5	-0.49	137353000	2229	1.99	61500	62000	61200	80300	43300	61800	61620.91	3.96	0	-97	65600	63700	60800	58900	56000	64650	59850	60	18500	500	43260	100	1	11212120	6895	-25.79	24.37	12	0.02	-2385.00	2524.00	97800	20230720	-37.12	43250	20230626	42.20	84200	-26.96	20240123	51000	20.59	20240311	97800	-37.12	20230720	43250	42.20	20230626	2.67	N	058970	500	59 억		443906	N	N	152	N	00	N
66	20240418	160526	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61800	3900	2	6.74	6870685400	111611	175.65	57900	62700	57900	75200	40600	57900	61559.21	3.71	0	27966	62033	59966	58233	56166	54433	61000	57200	60	17300	500	40530	100	1	11212120	6929	-25.91	24.48	12	1.00	-2385.00	2524.00	97800	20230720	-36.81	43250	20230626	42.89	84200	-26.60	20240123	51000	21.18	20240311	97800	-36.81	20230720	43250	42.89	20230626	2.73	N	058970	500	59 억		415994	N	N	152	N	00	N
67	20240418	150526	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61900	4000	2	6.91	6576942800	106867	168.19	57900	62700	57900	75200	40600	57900	61543.25	3.71	0	27383	62033	59966	58233	56166	54433	61000	57200	60	17300	500	40530	100	1	11212120	6940	-25.95	24.52	12	0.95	-2385.00	2524.00	97800	20230720	-36.71	43250	20230626	43.12	84200	-26.48	20240123	51000	21.37	20240311	97800	-36.71	20230720	43250	43.12	20230626	2.73	N	058970	500	59 억		415994	N	N	3	N	00	N
68	20240418	140530	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62100	4200	2	7.25	6216374500	101053	159.04	57900	62700	57900	75200	40600	57900	61515.98	3.71	0	27953	62033	59966	58233	56166	54433	61000	57200	60	17300	500	40530	100	1	11212120	6963	-26.04	24.60	12	0.90	-2385.00	2524.00	97800	20230720	-36.50	43250	20230626	43.58	84200	-26.25	20240123	51000	21.76	20240311	97800	-36.50	20230720	43250	43.58	20230626	2.73	N	058970	500	59 억		415994	N	N	3	N	00	N
69	20240418	130527	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62000	4100	2	7.08	5853036900	95202	149.83	57900	62700	57900	75200	40600	57900	61480.19	3.71	0	27621	62033	59966	58233	56166	54433	61000	57200	60	17300	500	40530	100	1	11212120	6952	-26.00	24.56	12	0.85	-2385.00	2524.00	97800	20230720	-36.61	43250	20230626	43.35	84200	-26.37	20240123	51000	21.57	20240311	97800	-36.61	20230720	43250	43.35	20230626	2.73	N	058970	500	59 억		415994	N	N	3	N	00	N
70	20240418	120527	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61900	4000	2	6.91	5579981600	90779	142.87	57900	62700	57900	75200	40600	57900	61467.76	3.71	0	26163	62033	59966	58233	56166	54433	61000	57200	60	17300	500	40530	100	1	11212120	6940	-25.95	24.52	12	0.81	-2385.00	2524.00	97800	20230720	-36.71	43250	20230626	43.12	84200	-26.48	20240123	51000	21.37	20240311	97800	-36.71	20230720	43250	43.12	20230626	2.73	N	058970	500	59 억		415994	N	N	3	N	00	N
71	20240418	110527	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62400	4500	2	7.77	5306810100	86377	135.94	57900	62700	57900	75200	40600	57900	61437.77	3.71	0	26030	62033	59966	58233	56166	54433	61000	57200	60	17300	500	40530	100	1	11212120	6996	-26.16	24.72	12	0.77	-2385.00	2524.00	97800	20230720	-36.20	43250	20230626	44.28	84200	-25.89	20240123	51000	22.35	20240311	97800	-36.20	20230720	43250	44.28	20230626	2.73	N	058970	500	59 억		415994	N	N	3	N	00	N
72	20240418	100528	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62200	4300	2	7.43	4362158800	71165	112.00	57900	62600	57900	75200	40600	57900	61296.41	3.71	0	23588	62033	59966	58233	56166	54433	61000	57200	60	17300	500	40530	100	1	11212120	6974	-26.08	24.64	12	0.63	-2385.00	2524.00	97800	20230720	-36.40	43250	20230626	43.82	84200	-26.13	20240123	51000	21.96	20240311	97800	-36.40	20230720	43250	43.82	20230626	2.73	N	058970	500	59 억		415994	N	N	3	N	00	N
73	20240418	090527	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	60700	2800	2	4.84	459912600	7696	12.11	57900	60700	57900	75200	40600	57900	59759.95	3.71	0	2769	62033	59966	58233	56166	54433	61000	57200	60	17300	500	40530	100	1	11212120	6806	-25.45	24.05	12	0.07	-2385.00	2524.00	97800	20230720	-37.93	43250	20230626	40.35	84200	-27.91	20240123	51000	19.02	20240311	97800	-37.93	20230720	43250	40.35	20230626	2.73	N	058970	500	59 억		415994	N	N	3	N	00	N
74	20240417	160521	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	57900	1500	2	2.66	3661466700	62946	44.39	57000	60300	56500	73300	39500	56400	58168.57	3.73	0	-811	61333	58866	57533	55066	53733	58200	54400	60	16900	500	39480	100	1	11212120	6492	-24.28	22.94	12	0.56	-2385.00	2524.00	97800	20230720	-40.80	43250	20230626	33.87	84200	-31.24	20240123	51000	13.53	20240311	97800	-40.80	20230720	43250	33.87	20230626	2.81	N	058970	500	59 억		418745	N	N	3	N	00	N
75	20240417	150531	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	58000	1600	2	2.84	3341058600	57406	40.48	57000	60300	56500	73300	39500	56400	58200.51	3.73	0	-2760	61333	58866	57533	55066	53733	58200	54400	60	16900	500	39480	100	1	11212120	6503	-24.32	22.98	12	0.51	-2385.00	2524.00	97800	20230720	-40.70	43250	20230626	34.10	84200	-31.12	20240123	51000	13.73	20240311	97800	-40.70	20230720	43250	34.10	20230626	2.81	N	058970	500	59 억		418745	N	N	0	N	00	N
76	20240417	140526	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	59000	2600	2	4.61	2882697100	49556	34.95	57000	60300	56500	73300	39500	56400	58170.50	3.73	0	-3970	61333	58866	57533	55066	53733	58200	54400	60	16900	500	39480	100	1	11212120	6615	-24.74	23.38	12	0.44	-2385.00	2524.00	97800	20230720	-39.67	43250	20230626	36.42	84200	-29.93	20240123	51000	15.69	20240311	97800	-39.67	20230720	43250	36.42	20230626	2.81	N	058970	500	59 억		418745	N	N	0	N	00	N
77	20240417	130529	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	59400	3000	2	5.32	2516499200	43400	30.61	57000	60300	56500	73300	39500	56400	57983.85	3.73	0	-4437	61333	58866	57533	55066	53733	58200	54400	60	16900	500	39480	100	1	11212120	6660	-24.91	23.53	12	0.39	-2385.00	2524.00	97800	20230720	-39.26	43250	20230626	37.34	84200	-29.45	20240123	51000	16.47	20240311	97800	-39.26	20230720	43250	37.34	20230626	2.81	N	058970	500	59 억		418745	N	N	0	N	00	N
78	20240417	120529	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	58900	2500	2	4.43	1847989100	32154	22.68	57000	58900	56500	73300	39500	56400	57473.07	3.73	0	-3400	61333	58866	57533	55066	53733	58200	54400	60	16900	500	39480	100	1	11212120	6604	-24.70	23.34	12	0.29	-2385.00	2524.00	97800	20230720	-39.78	43250	20230626	36.18	84200	-30.05	20240123	51000	15.49	20240311	97800	-39.78	20230720	43250	36.18	20230626	2.81	N	058970	500	59 억		418745	N	N	0	N	00	N
79	20240417	110530	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	57400	1000	2	1.77	1072977000	18804	13.26	57000	57600	56500	73300	39500	56400	57061.10	3.73	0	-3380	61333	58866	57533	55066	53733	58200	54400	60	16900	500	39480	100	1	11212120	6436	-24.07	22.74	12	0.17	-2385.00	2524.00	97800	20230720	-41.31	43250	20230626	32.72	84200	-31.83	20240123	51000	12.55	20240311	97800	-41.31	20230720	43250	32.72	20230626	2.81	N	058970	500	59 억		418745	N	N	0	N	00	N
80	20240417	100526	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	57600	1200	2	2.13	655470500	11477	8.09	57000	57600	56600	73300	39500	56400	57111.66	3.73	0	-3291	61333	58866	57533	55066	53733	58200	54400	60	16900	500	39480	100	1	11212120	6458	-24.15	22.82	12	0.10	-2385.00	2524.00	97800	20230720	-41.10	43250	20230626	33.18	84200	-31.59	20240123	51000	12.94	20240311	97800	-41.10	20230720	43250	33.18	20230626	2.81	N	058970	500	59 억		418745	N	N	0	N	00	N
81	20240417	090524	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	57000	600	2	1.06	153162200	2682	1.89	57000	57500	56700	73300	39500	56400	57107.46	3.73	0	-1543	61333	58866	57533	55066	53733	58200	54400	60	16900	500	39480	100	1	11212120	6391	-23.90	22.58	12	0.02	-2385.00	2524.00	97800	20230720	-41.72	43250	20230626	31.79	84200	-32.30	20240123	51000	11.76	20240311	97800	-41.72	20230720	43250	31.79	20230626	2.81	N	058970	500	59 억		418745	N	N	0	N	00	N
82	20240416	160528	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	56400	-3300	5	-5.53	8081650900	141610	227.04	59000	60000	56200	77600	41800	59700	57070.96	3.51	0	25428	61500	60600	59800	58900	58100	60550	58850	60	17900	500	41790	100	1	11212120	6324	-23.65	22.35	12	1.26	-2385.00	2524.00	97800	20230720	-42.33	43250	20230626	30.40	84200	-33.02	20240123	51000	10.59	20240311	97800	-42.33	20230720	43250	30.40	20230626	2.79	N	058970	500	59 억		394017	N	N	610	N	00	N
83	20240416	150525	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	56500	-3200	5	-5.36	7547845400	132166	211.90	59000	60000	56200	77600	41800	59700	57108.83	3.51	0	24453	61500	60600	59800	58900	58100	60550	58850	60	17900	500	41790	100	1	11212120	6335	-23.69	22.39	12	1.18	-2385.00	2524.00	97800	20230720	-42.23	43250	20230626	30.64	84200	-32.90	20240123	51000	10.78	20240311	97800	-42.23	20230720	43250	30.64	20230626	2.79	N	058970	500	59 억		394017	N	N	610	N	00	N
84	20240416	140525	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	56700	-3000	5	-5.03	6160842100	107583	172.49	59000	60000	56300	77600	41800	59700	57265.94	3.51	0	22035	61500	60600	59800	58900	58100	60550	58850	60	17900	500	41790	100	1	11212120	6357	-23.77	22.46	12	0.96	-2385.00	2524.00	97800	20230720	-42.02	43250	20230626	31.10	84200	-32.66	20240123	51000	11.18	20240311	97800	-42.02	20230720	43250	31.10	20230626	2.79	N	058970	500	59 억		394017	N	N	610	N	00	N
85	20240416	130526	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	56400	-3300	5	-5.53	5532690100	96471	154.67	59000	60000	56300	77600	41800	59700	57350.81	3.51	0	20091	61500	60600	59800	58900	58100	60550	58850	60	17900	500	41790	100	1	11212120	6324	-23.65	22.35	12	0.86	-2385.00	2524.00	97800	20230720	-42.33	43250	20230626	30.40	84200	-33.02	20240123	51000	10.59	20240311	97800	-42.33	20230720	43250	30.40	20230626	2.79	N	058970	500	59 억		394017	N	N	610	N	00	N
86	20240416	120528	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	56800	-2900	5	-4.86	5044111600	87814	140.79	59000	60000	56400	77600	41800	59700	57440.86	3.51	0	21168	61500	60600	59800	58900	58100	60550	58850	60	17900	500	41790	100	1	11212120	6368	-23.82	22.50	12	0.78	-2385.00	2524.00	97800	20230720	-41.92	43250	20230626	31.33	84200	-32.54	20240123	51000	11.37	20240311	97800	-41.92	20230720	43250	31.33	20230626	2.79	N	058970	500	59 억		394017	N	N	610	N	00	N
87	20240416	110525	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	57100	-2600	5	-4.36	3628118000	62860	100.78	59000	60000	56800	77600	41800	59700	57717.44	3.51	0	17330	61500	60600	59800	58900	58100	60550	58850	60	17900	500	41790	100	1	11212120	6402	-23.94	22.62	12	0.56	-2385.00	2524.00	97800	20230720	-41.62	43250	20230626	32.02	84200	-32.19	20240123	51000	11.96	20240311	97800	-41.62	20230720	43250	32.02	20230626	2.79	N	058970	500	59 억		394017	N	N	610	N	00	N
88	20240416	100520	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	58700	-1000	5	-1.68	754781500	12775	20.48	59000	60000	58500	77600	41800	59700	59082.70	3.51	0	-1980	61500	60600	59800	58900	58100	60550	58850	60	17900	500	41790	100	1	11212120	6582	-24.61	23.26	12	0.11	-2385.00	2524.00	97800	20230720	-39.98	43250	20230626	35.72	84200	-30.29	20240123	51000	15.10	20240311	97800	-39.98	20230720	43250	35.72	20230626	2.79	N	058970	500	59 억		394017	N	N	610	N	00	N
89	20240416	090520	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	59600	-100	5	-0.17	46040900	774	1.24	59000	60000	59000	77600	41800	59700	59484.37	3.51	0	65	61500	60600	59800	58900	58100	60550	58850	60	17900	500	41790	100	1	11212120	6682	-24.99	23.61	12	0.01	-2385.00	2524.00	97800	20230720	-39.06	43250	20230626	37.80	84200	-29.22	20240123	51000	16.86	20240311	97800	-39.06	20230720	43250	37.80	20230626	2.79	N	058970	500	59 억		394017	N	N	610	N	00	N
90	20240415	160518	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	59700	-1100	5	-1.81	3681910800	61721	104.45	59700	60700	59000	79000	42600	60800	59654.03	3.48	0	4402	63133	61966	61233	60066	59333	61600	59700	60	18200	500	42560	100	1	11212120	6694	-25.03	23.65	12	0.55	-2385.00	2524.00	97800	20230720	-38.96	43250	20230626	38.03	84200	-29.10	20240123	51000	17.06	20240311	97800	-38.96	20230720	43250	38.03	20230626	2.86	N	058970	500	59 억		390175	N	N	610	N	00	N
91	20240415	150522	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	59900	-900	5	-1.48	3488442300	58485	98.98	59700	60700	59000	79000	42600	60800	59646.79	3.48	0	4261	63133	61966	61233	60066	59333	61600	59700	60	18200	500	42560	100	1	11212120	6716	-25.12	23.73	12	0.52	-2385.00	2524.00	97800	20230720	-38.75	43250	20230626	38.50	84200	-28.86	20240123	51000	17.45	20240311	97800	-38.75	20230720	43250	38.50	20230626	2.86	N	058970	500	59 억		390175	N	N	62	N	00	N
92	20240415	140516	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	59700	-1100	5	-1.81	2967621000	49767	84.22	59700	60700	59000	79000	42600	60800	59630.30	3.48	0	3593	63133	61966	61233	60066	59333	61600	59700	60	18200	500	42560	100	1	11212120	6694	-25.03	23.65	12	0.44	-2385.00	2524.00	97800	20230720	-38.96	43250	20230626	38.03	84200	-29.10	20240123	51000	17.06	20240311	97800	-38.96	20230720	43250	38.03	20230626	2.86	N	058970	500	59 억		390175	N	N	62	N	00	N
93	20240415	130512	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	60000	-800	5	-1.32	2563687900	43016	72.80	59700	60700	59000	79000	42600	60800	59598.47	3.48	0	1754	63133	61966	61233	60066	59333	61600	59700	60	18200	500	42560	100	1	11212120	6727	-25.16	23.77	12	0.38	-2385.00	2524.00	97800	20230720	-38.65	43250	20230626	38.73	84200	-28.74	20240123	51000	17.65	20240311	97800	-38.65	20230720	43250	38.73	20230626	2.86	N	058970	500	59 억		390175	N	N	62	N	00	N
94	20240415	120520	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	59600	-1200	5	-1.97	2291100600	38447	65.07	59700	60700	59000	79000	42600	60800	59591.14	3.48	0	736	63133	61966	61233	60066	59333	61600	59700	60	18200	500	42560	100	1	11212120	6682	-24.99	23.61	12	0.34	-2385.00	2524.00	97800	20230720	-39.06	43250	20230626	37.80	84200	-29.22	20240123	51000	16.86	20240311	97800	-39.06	20230720	43250	37.80	20230626	2.86	N	058970	500	59 억		390175	N	N	62	N	00	N
95	20240415	110519	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	59400	-1400	5	-2.30	2085187500	34994	59.22	59700	60700	59000	79000	42600	60800	59587.00	3.48	0	1136	63133	61966	61233	60066	59333	61600	59700	60	18200	500	42560	100	1	11212120	6660	-24.91	23.53	12	0.31	-2385.00	2524.00	97800	20230720	-39.26	43250	20230626	37.34	84200	-29.45	20240123	51000	16.47	20240311	97800	-39.26	20230720	43250	37.34	20230626	2.86	N	058970	500	59 억		390175	N	N	62	N	00	N
96	20240415	100518	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	59800	-1000	5	-1.64	1573072600	26370	44.63	59700	60700	59000	79000	42600	60800	59653.87	3.48	0	1965	63133	61966	61233	60066	59333	61600	59700	60	18200	500	42560	100	1	11212120	6705	-25.07	23.69	12	0.24	-2385.00	2524.00	97800	20230720	-38.85	43250	20230626	38.27	84200	-28.98	20240123	51000	17.25	20240311	97800	-38.85	20230720	43250	38.27	20230626	2.86	N	058970	500	59 억		390175	N	N	62	N	00	N
97	20240415	090521	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	59000	-1800	5	-2.96	348537600	5867	9.93	59700	60000	59000	79000	42600	60800	59406.44	3.48	0	-428	63133	61966	61233	60066	59333	61600	59700	60	18200	500	42560	100	1	11212120	6615	-24.74	23.38	12	0.05	-2385.00	2524.00	97800	20230720	-39.67	43250	20230626	36.42	84200	-29.93	20240123	51000	15.69	20240311	97800	-39.67	20230720	43250	36.42	20230626	2.86	N	058970	500	59 억		390175	N	N	62	N	00	N
98	20240412	160517	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	60800	-900	5	-1.46	3600768000	58940	97.98	61600	62400	60500	80200	43200	61700	61093.27	3.50	0	-6629	64300	63000	61500	60200	58700	62250	59450	60	18500	500	43190	100	1	11212120	6817	-25.49	24.09	12	0.53	-2385.00	2524.00	97800	20230720	-37.83	43250	20230626	40.58	84200	-27.79	20240123	51000	19.22	20240311	97800	-37.83	20230720	43250	40.58	20230626	2.92	N	058970	500	59 억		392309	N	N	62	N	00	N
99	20240412	150519	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61400	-300	5	-0.49	3297005800	53962	89.70	61600	62400	60500	80200	43200	61700	61098.66	3.50	0	-5701	64300	63000	61500	60200	58700	62250	59450	60	18500	500	43190	100	1	11212120	6884	-25.74	24.33	12	0.48	-2385.00	2524.00	97800	20230720	-37.22	43250	20230626	41.97	84200	-27.08	20240123	51000	20.39	20240311	97800	-37.22	20230720	43250	41.97	20230626	2.92	N	058970	500	59 억		392309	N	N	0	N	00	N
100	20240412	140517	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	60700	-1000	5	-1.62	2723935700	44619	74.17	61600	62400	60500	80200	43200	61700	61048.78	3.50	0	-6227	64300	63000	61500	60200	58700	62250	59450	60	18500	500	43190	100	1	11212120	6806	-25.45	24.05	12	0.40	-2385.00	2524.00	97800	20230720	-37.93	43250	20230626	40.35	84200	-27.91	20240123	51000	19.02	20240311	97800	-37.93	20230720	43250	40.35	20230626	2.92	N	058970	500	59 억		392309	N	N	0	N	00	N
101	20240412	130513	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	60700	-1000	5	-1.62	2485055600	40693	67.64	61600	62400	60500	80200	43200	61700	61068.38	3.50	0	-6421	64300	63000	61500	60200	58700	62250	59450	60	18500	500	43190	100	1	11212120	6806	-25.45	24.05	12	0.36	-2385.00	2524.00	97800	20230720	-37.93	43250	20230626	40.35	84200	-27.91	20240123	51000	19.02	20240311	97800	-37.93	20230720	43250	40.35	20230626	2.92	N	058970	500	59 억		392309	N	N	0	N	00	N
102	20240412	120517	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	60600	-1100	5	-1.78	2218544000	36309	60.36	61600	62400	60500	80200	43200	61700	61101.77	3.50	0	-5627	64300	63000	61500	60200	58700	62250	59450	60	18500	500	43190	100	1	11212120	6795	-25.41	24.01	12	0.32	-2385.00	2524.00	97800	20230720	-38.04	43250	20230626	40.12	84200	-28.03	20240123	51000	18.82	20240311	97800	-38.04	20230720	43250	40.12	20230626	2.92	N	058970	500	59 억		392309	N	N	0	N	00	N
103	20240412	110514	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	60700	-1000	5	-1.62	1636002000	26720	44.42	61600	62400	60500	80200	43200	61700	61227.62	3.50	0	-4649	64300	63000	61500	60200	58700	62250	59450	60	18500	500	43190	100	1	11212120	6806	-25.45	24.05	12	0.24	-2385.00	2524.00	97800	20230720	-37.93	43250	20230626	40.35	84200	-27.91	20240123	51000	19.02	20240311	97800	-37.93	20230720	43250	40.35	20230626	2.92	N	058970	500	59 억		392309	N	N	0	N	00	N
104	20240412	100515	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61400	-300	5	-0.49	580237000	9391	15.61	61600	62400	61400	80200	43200	61700	61786.50	3.50	0	-1421	64300	63000	61500	60200	58700	62250	59450	60	18500	500	43190	100	1	11212120	6884	-25.74	24.33	12	0.08	-2385.00	2524.00	97800	20230720	-37.22	43250	20230626	41.97	84200	-27.08	20240123	51000	20.39	20240311	97800	-37.22	20230720	43250	41.97	20230626	2.92	N	058970	500	59 억		392309	N	N	0	N	00	N
105	20240412	090515	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61800	100	2	0.16	49487100	801	1.33	61600	62000	61600	80200	43200	61700	61781.65	3.50	0	-424	64300	63000	61500	60200	58700	62250	59450	60	18500	500	43190	100	1	11212120	6929	-25.91	24.48	12	0.01	-2385.00	2524.00	97800	20230720	-36.81	43250	20230626	42.89	84200	-26.60	20240123	51000	21.18	20240311	97800	-36.81	20230720	43250	42.89	20230626	2.92	N	058970	500	59 억		392309	N	N	0	N	00	N
106	20240411	160511	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61700	-400	5	-0.64	3667548900	59771	107.98	62000	62800	60000	80700	43500	62100	61359.88	3.45	0	2660	64300	63200	62300	61200	60300	63750	61750	60	18600	500	43470	100	1	11212120	6918	-25.87	24.45	12	0.53	-2385.00	2524.00	97800	20230720	-36.91	43250	20230626	42.66	84200	-26.72	20240123	51000	20.98	20240311	97800	-36.91	20230720	43250	42.66	20230626	3.01	N	058970	500	59 억		386351	N	N	974	N	00	N
107	20240411	150518	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61900	-200	5	-0.32	3297044400	53775	97.15	62000	62800	60000	80700	43500	62100	61311.84	3.45	0	2685	64300	63200	62300	61200	60300	63750	61750	60	18600	500	43470	100	1	11212120	6940	-25.95	24.52	12	0.48	-2385.00	2524.00	97800	20230720	-36.71	43250	20230626	43.12	84200	-26.48	20240123	51000	21.37	20240311	97800	-36.71	20230720	43250	43.12	20230626	3.01	N	058970	500	59 억		386351	N	N	974	N	00	N
108	20240411	140514	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61700	-400	5	-0.64	3086719000	50372	91.00	62000	62800	60000	80700	43500	62100	61278.47	3.45	0	3058	64300	63200	62300	61200	60300	63750	61750	60	18600	500	43470	100	1	11212120	6918	-25.87	24.45	12	0.45	-2385.00	2524.00	97800	20230720	-36.91	43250	20230626	42.66	84200	-26.72	20240123	51000	20.98	20240311	97800	-36.91	20230720	43250	42.66	20230626	3.01	N	058970	500	59 억		386351	N	N	974	N	00	N
109	20240411	130507	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61500	-600	5	-0.97	2826826800	46153	83.38	62000	62800	60000	80700	43500	62100	61249.04	3.45	0	3040	64300	63200	62300	61200	60300	63750	61750	60	18600	500	43470	100	1	11212120	6895	-25.79	24.37	12	0.41	-2385.00	2524.00	97800	20230720	-37.12	43250	20230626	42.20	84200	-26.96	20240123	51000	20.59	20240311	97800	-37.12	20230720	43250	42.20	20230626	3.01	N	058970	500	59 억		386351	N	N	974	N	00	N
110	20240411	120515	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61500	-600	5	-0.97	2673297500	43659	78.87	62000	62800	60000	80700	43500	62100	61231.30	3.45	0	3767	64300	63200	62300	61200	60300	63750	61750	60	18600	500	43470	100	1	11212120	6895	-25.79	24.37	12	0.39	-2385.00	2524.00	97800	20230720	-37.12	43250	20230626	42.20	84200	-26.96	20240123	51000	20.59	20240311	97800	-37.12	20230720	43250	42.20	20230626	3.01	N	058970	500	59 억		386351	N	N	974	N	00	N
111	20240411	110511	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61900	-200	5	-0.32	2294219800	37544	67.83	62000	62800	60000	80700	43500	62100	61107.50	3.45	0	5354	64300	63200	62300	61200	60300	63750	61750	60	18600	500	43470	100	1	11212120	6940	-25.95	24.52	12	0.33	-2385.00	2524.00	97800	20230720	-36.71	43250	20230626	43.12	84200	-26.48	20240123	51000	21.37	20240311	97800	-36.71	20230720	43250	43.12	20230626	3.01	N	058970	500	59 억		386351	N	N	974	N	00	N
112	20240411	100516	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61000	-1100	5	-1.77	1713698300	28153	50.86	62000	62100	60000	80700	43500	62100	60870.89	3.45	0	7660	64300	63200	62300	61200	60300	63750	61750	60	18600	500	43470	100	1	11212120	6839	-25.58	24.17	12	0.25	-2385.00	2524.00	97800	20230720	-37.63	43250	20230626	41.04	84200	-27.55	20240123	51000	19.61	20240311	97800	-37.63	20230720	43250	41.04	20230626	3.01	N	058970	500	59 억		386351	N	N	974	N	00	N
113	20240411	090512	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	60900	-1200	5	-1.93	128951200	2097	3.79	62000	62100	60700	80700	43500	62100	61493.18	3.45	0	-432	64300	63200	62300	61200	60300	63750	61750	60	18600	500	43470	100	1	11212120	6828	-25.53	24.13	12	0.02	-2385.00	2524.00	97800	20230720	-37.73	43250	20230626	40.81	84200	-27.67	20240123	51000	19.41	20240311	97800	-37.73	20230720	43250	40.81	20230626	3.01	N	058970	500	59 억		386351	N	N	974	N	00	N
114	20240409	160505	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62100	-400	5	-0.64	3402669900	54568	65.32	61500	63400	61400	81200	43800	62500	62356.94	3.41	0	2831	65233	63866	62333	60966	59433	63100	60200	60	18700	500	43750	100	1	11212120	6963	-26.04	24.60	12	0.49	-2385.00	2524.00	97800	20230720	-36.50	43250	20230626	43.58	84200	-26.25	20240123	51000	21.76	20240311	97800	-36.50	20230720	43250	43.58	20230626	3.07	N	058970	500	59 억		382744	N	N	974	N	00	N
115	20240409	150507	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62600	100	2	0.16	3018951600	48419	57.96	61500	63400	61400	81200	43800	62500	62350.53	3.41	0	1609	65233	63866	62333	60966	59433	63100	60200	60	18700	500	43750	100	1	11212120	7019	-26.25	24.80	12	0.43	-2385.00	2524.00	97800	20230720	-35.99	43250	20230626	44.74	84200	-25.65	20240123	51000	22.75	20240311	97800	-35.99	20230720	43250	44.74	20230626	3.07	N	058970	500	59 억		382744	N	N	978	N	00	N
116	20240409	140510	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62800	300	2	0.48	2674746000	42919	51.37	61500	63400	61400	81200	43800	62500	62320.76	3.41	0	2048	65233	63866	62333	60966	59433	63100	60200	60	18700	500	43750	100	1	11212120	7041	-26.33	24.88	12	0.38	-2385.00	2524.00	97800	20230720	-35.79	43250	20230626	45.20	84200	-25.42	20240123	51000	23.14	20240311	97800	-35.79	20230720	43250	45.20	20230626	3.07	N	058970	500	59 억		382744	N	N	978	N	00	N
117	20240409	130505	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62200	-300	5	-0.48	2169481300	34858	41.73	61500	63400	61400	81200	43800	62500	62237.63	3.41	0	-617	65233	63866	62333	60966	59433	63100	60200	60	18700	500	43750	100	1	11212120	6974	-26.08	24.64	12	0.31	-2385.00	2524.00	97800	20230720	-36.40	43250	20230626	43.82	84200	-26.13	20240123	51000	21.96	20240311	97800	-36.40	20230720	43250	43.82	20230626	3.07	N	058970	500	59 억		382744	N	N	978	N	00	N
118	20240409	120509	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61900	-600	5	-0.96	1856136100	29816	35.69	61500	63400	61400	81200	43800	62500	62252.96	3.41	0	-1189	65233	63866	62333	60966	59433	63100	60200	60	18700	500	43750	100	1	11212120	6940	-25.95	24.52	12	0.27	-2385.00	2524.00	97800	20230720	-36.71	43250	20230626	43.12	84200	-26.48	20240123	51000	21.37	20240311	97800	-36.71	20230720	43250	43.12	20230626	3.07	N	058970	500	59 억		382744	N	N	978	N	00	N
119	20240409	110506	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61900	-600	5	-0.96	1665019200	26737	32.00	61500	63400	61400	81200	43800	62500	62273.91	3.41	0	-546	65233	63866	62333	60966	59433	63100	60200	60	18700	500	43750	100	1	11212120	6940	-25.95	24.52	12	0.24	-2385.00	2524.00	97800	20230720	-36.71	43250	20230626	43.12	84200	-26.48	20240123	51000	21.37	20240311	97800	-36.71	20230720	43250	43.12	20230626	3.07	N	058970	500	59 억		382744	N	N	978	N	00	N
120	20240409	100504	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62800	300	2	0.48	735718700	11838	14.17	61500	62800	61400	81200	43800	62500	62148.69	3.41	0	-887	65233	63866	62333	60966	59433	63100	60200	60	18700	500	43750	100	1	11212120	7041	-26.33	24.88	12	0.11	-2385.00	2524.00	97800	20230720	-35.79	43250	20230626	45.20	84200	-25.42	20240123	51000	23.14	20240311	97800	-35.79	20230720	43250	45.20	20230626	3.07	N	058970	500	59 억		382744	N	N	978	N	00	N
121	20240409	090513	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61800	-700	5	-1.12	96934800	1571	1.88	61500	62500	61500	81200	43800	62500	61699.04	3.41	0	124	65233	63866	62333	60966	59433	63100	60200	60	18700	500	43750	100	1	11212120	6929	-25.91	24.48	12	0.01	-2385.00	2524.00	97800	20230720	-36.81	43250	20230626	42.89	84200	-26.60	20240123	51000	21.18	20240311	97800	-36.81	20230720	43250	42.89	20230626	3.07	N	058970	500	59 억		382744	N	N	978	N	00	N
122	20240408	160501	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62500	-1300	5	-2.04	5148062400	83270	104.82	63600	63700	60800	82900	44700	63800	61823.72	3.40	0	-7016	66400	65100	63200	61900	60000	65750	62550	60	19100	500	44660	100	1	11212120	7008	-26.21	24.76	12	0.74	-2385.00	2524.00	97800	20230720	-36.09	43250	20230626	44.51	84200	-25.77	20240123	51000	22.55	20240311	97800	-36.09	20230720	43250	44.51	20230626	3.08	N	058970	500	59 억		381164	N	N	978	N	00	N
123	20240408	150507	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62500	-1300	5	-2.04	4868830300	78798	99.19	63600	63700	60800	82900	44700	63800	61788.75	3.40	0	-7131	66400	65100	63200	61900	60000	65750	62550	60	19100	500	44660	100	1	11212120	7008	-26.21	24.76	12	0.70	-2385.00	2524.00	97800	20230720	-36.09	43250	20230626	44.51	84200	-25.77	20240123	51000	22.55	20240311	97800	-36.09	20230720	43250	44.51	20230626	3.08	N	058970	500	59 억		381164	N	N	563	N	00	N
124	20240408	140509	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61900	-1900	5	-2.98	4336451600	70240	88.42	63600	63700	60800	82900	44700	63800	61737.64	3.40	0	-4060	66400	65100	63200	61900	60000	65750	62550	60	19100	500	44660	100	1	11212120	6940	-25.95	24.52	12	0.63	-2385.00	2524.00	97800	20230720	-36.71	43250	20230626	43.12	84200	-26.48	20240123	51000	21.37	20240311	97800	-36.71	20230720	43250	43.12	20230626	3.08	N	058970	500	59 억		381164	N	N	563	N	00	N
125	20240408	130505	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62200	-1600	5	-2.51	3692990600	59874	75.37	63600	63700	60800	82900	44700	63800	61679.37	3.40	0	-5372	66400	65100	63200	61900	60000	65750	62550	60	19100	500	44660	100	1	11212120	6974	-26.08	24.64	12	0.53	-2385.00	2524.00	97800	20230720	-36.40	43250	20230626	43.82	84200	-26.13	20240123	51000	21.96	20240311	97800	-36.40	20230720	43250	43.82	20230626	3.08	N	058970	500	59 억		381164	N	N	563	N	00	N
126	20240408	120508	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61700	-2100	5	-3.29	3404110300	55194	69.48	63600	63700	60800	82900	44700	63800	61675.37	3.40	0	-5758	66400	65100	63200	61900	60000	65750	62550	60	19100	500	44660	100	1	11212120	6918	-25.87	24.45	12	0.49	-2385.00	2524.00	97800	20230720	-36.91	43250	20230626	42.66	84200	-26.72	20240123	51000	20.98	20240311	97800	-36.91	20230720	43250	42.66	20230626	3.08	N	058970	500	59 억		381164	N	N	563	N	00	N
127	20240408	110509	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	60900	-2900	5	-4.55	3039616200	49250	62.00	63600	63700	60800	82900	44700	63800	61718.10	3.40	0	-5279	66400	65100	63200	61900	60000	65750	62550	60	19100	500	44660	100	1	11212120	6828	-25.53	24.13	12	0.44	-2385.00	2524.00	97800	20230720	-37.73	43250	20230626	40.81	84200	-27.67	20240123	51000	19.41	20240311	97800	-37.73	20230720	43250	40.81	20230626	3.08	N	058970	500	59 억		381164	N	N	563	N	00	N
128	20240408	100503	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61400	-2400	5	-3.76	2087097200	33662	42.37	63600	63700	61100	82900	44700	63800	62001.58	3.40	0	-1305	66400	65100	63200	61900	60000	65750	62550	60	19100	500	44660	100	1	11212120	6884	-25.74	24.33	12	0.30	-2385.00	2524.00	97800	20230720	-37.22	43250	20230626	41.97	84200	-27.08	20240123	51000	20.39	20240311	97800	-37.22	20230720	43250	41.97	20230626	3.08	N	058970	500	59 억		381164	N	N	563	N	00	N
129	20240408	090507	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62900	-900	5	-1.41	165367000	2615	3.29	63600	63700	62900	82900	44700	63800	63237.86	3.40	0	-999	66400	65100	63200	61900	60000	65750	62550	60	19100	500	44660	100	1	11212120	7052	-26.37	24.92	12	0.02	-2385.00	2524.00	97800	20230720	-35.69	43250	20230626	45.43	84200	-25.30	20240123	51000	23.33	20240311	97800	-35.69	20230720	43250	45.43	20230626	3.08	N	058970	500	59 억		381164	N	N	563	N	00	N
130	20240405	160507	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63800	1000	2	1.59	4931514500	78930	83.93	61400	64500	61300	81600	44000	62800	62475.39	3.34	0	4969	66266	64532	63066	61332	59866	63800	60600	60	18800	500	43960	100	1	11212120	7153	-26.75	25.28	12	0.70	-2385.00	2524.00	97800	20230720	-34.76	43250	20230626	47.51	84200	-24.23	20240123	51000	25.10	20240311	97800	-34.76	20230720	43250	47.51	20230626	3.10	N	058970	500	59 억		375008	N	N	563	N	00	N
131	20240405	150504	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63900	1100	2	1.75	4413727600	70797	75.28	61400	64500	61300	81600	44000	62800	62343.30	3.34	0	7305	66266	64532	63066	61332	59866	63800	60600	60	18800	500	43960	100	1	11212120	7165	-26.79	25.32	12	0.63	-2385.00	2524.00	97800	20230720	-34.66	43250	20230626	47.75	84200	-24.11	20240123	51000	25.29	20240311	97800	-34.66	20230720	43250	47.75	20230626	3.10	N	058970	500	59 억		375008	N	N	308	N	00	N
132	20240405	140502	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62500	-300	5	-0.48	2811406900	45554	48.44	61400	62800	61300	81600	44000	62800	61715.44	3.34	0	8216	66266	64532	63066	61332	59866	63800	60600	60	18800	500	43960	100	1	11212120	7008	-26.21	24.76	12	0.41	-2385.00	2524.00	97800	20230720	-36.09	43250	20230626	44.51	84200	-25.77	20240123	51000	22.55	20240311	97800	-36.09	20230720	43250	44.51	20230626	3.10	N	058970	500	59 억		375008	N	N	308	N	00	N
133	20240405	130503	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62000	-800	5	-1.27	2397440800	38874	41.34	61400	62800	61300	81600	44000	62800	61671.51	3.34	0	5129	66266	64532	63066	61332	59866	63800	60600	60	18800	500	43960	100	1	11212120	6952	-26.00	24.56	12	0.35	-2385.00	2524.00	97800	20230720	-36.61	43250	20230626	43.35	84200	-26.37	20240123	51000	21.57	20240311	97800	-36.61	20230720	43250	43.35	20230626	3.10	N	058970	500	59 억		375008	N	N	308	N	00	N
134	20240405	120504	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	61600	-1200	5	-1.91	2071171100	33581	35.71	61400	62800	61300	81600	44000	62800	61676.20	3.34	0	3409	66266	64532	63066	61332	59866	63800	60600	60	18800	500	43960	100	1	11212120	6907	-25.83	24.41	12	0.30	-2385.00	2524.00	97800	20230720	-37.01	43250	20230626	42.43	84200	-26.84	20240123	51000	20.78	20240311	97800	-37.01	20230720	43250	42.43	20230626	3.10	N	058970	500	59 억		375008	N	N	308	N	00	N
135	20240405	110507	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	61400	-1400	5	-2.23	1713814900	27763	29.52	61400	62800	61400	81600	44000	62800	61729.41	3.34	0	2885	66266	64532	63066	61332	59866	63800	60600	60	18800	500	43960	100	1	11212120	6884	-25.74	24.33	12	0.25	-2385.00	2524.00	97800	20230720	-37.22	43250	20230626	41.97	84200	-27.08	20240123	51000	20.39	20240311	97800	-37.22	20230720	43250	41.97	20230626	3.10	N	058970	500	59 억		375008	N	N	308	N	00	N
136	20240405	100427	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62100	-700	5	-1.11	978658000	15826	16.83	61400	62800	61400	81600	44000	62800	61837.40	3.34	0	1886	66266	64532	63066	61332	59866	63800	60600	60	18800	500	43960	100	1	11212120	6963	-26.04	24.60	12	0.14	-2385.00	2524.00	97800	20230720	-36.50	43250	20230626	43.58	84200	-26.25	20240123	51000	21.76	20240311	97800	-36.50	20230720	43250	43.58	20230626	3.10	N	058970	500	59 억		375008	N	N	308	N	00	N
137	20240405	090459	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62100	-700	5	-1.11	140637800	2270	2.41	61400	62800	61400	81600	44000	62800	61947.47	3.34	0	602	66266	64532	63066	61332	59866	63800	60600	60	18800	500	43960	100	1	11212120	6963	-26.04	24.60	12	0.02	-2385.00	2524.00	97800	20230720	-36.50	43250	20230626	43.58	84200	-26.25	20240123	51000	21.76	20240311	97800	-36.50	20230720	43250	43.58	20230626	3.10	N	058970	500	59 억		375008	N	N	308	N	00	N
138	20240404	160459	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62800	-200	5	-0.32	5859239500	93695	98.25	63200	64800	61600	81900	44100	63000	62534.72	3.40	0	-9008	65533	64266	63133	61866	60733	63700	61300	60	18900	500	44100	100	1	11212120	7041	-26.33	24.88	12	0.84	-2385.00	2524.00	97800	20230720	-35.79	43250	20230626	45.20	84200	-25.42	20240123	51000	23.14	20240311	97800	-35.79	20230720	43250	45.20	20230626	3.31	N	058970	500	59 억		380746	N	N	308	N	00	N
139	20240404	150458	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62800	-200	5	-0.32	5528409600	88436	92.74	63200	64800	61600	81900	44100	63000	62513.11	3.40	0	-6464	65533	64266	63133	61866	60733	63700	61300	60	18900	500	44100	100	1	11212120	7041	-26.33	24.88	12	0.79	-2385.00	2524.00	97800	20230720	-35.79	43250	20230626	45.20	84200	-25.42	20240123	51000	23.14	20240311	97800	-35.79	20230720	43250	45.20	20230626	3.31	N	058970	500	59 억		380746	N	N	427	N	00	N
140	20240404	140458	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62300	-700	5	-1.11	4835937800	77350	81.11	63200	64800	61600	81900	44100	63000	62520.20	3.40	0	-5985	65533	64266	63133	61866	60733	63700	61300	60	18900	500	44100	100	1	11212120	6985	-26.12	24.68	12	0.69	-2385.00	2524.00	97800	20230720	-36.30	43250	20230626	44.05	84200	-26.01	20240123	51000	22.16	20240311	97800	-36.30	20230720	43250	44.05	20230626	3.31	N	058970	500	59 억		380746	N	N	427	N	00	N
141	20240404	130454	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62000	-1000	5	-1.59	4173456900	66674	69.92	63200	64800	61600	81900	44100	63000	62594.97	3.40	0	-8860	65533	64266	63133	61866	60733	63700	61300	60	18900	500	44100	100	1	11212120	6952	-26.00	24.56	12	0.59	-2385.00	2524.00	97800	20230720	-36.61	43250	20230626	43.35	84200	-26.37	20240123	51000	21.57	20240311	97800	-36.61	20230720	43250	43.35	20230626	3.31	N	058970	500	59 억		380746	N	N	427	N	00	N
142	20240404	120455	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62400	-600	5	-0.95	3657551300	58381	61.22	63200	64800	61600	81900	44100	63000	62649.69	3.40	0	-7339	65533	64266	63133	61866	60733	63700	61300	60	18900	500	44100	100	1	11212120	6996	-26.16	24.72	12	0.52	-2385.00	2524.00	97800	20230720	-36.20	43250	20230626	44.28	84200	-25.89	20240123	51000	22.35	20240311	97800	-36.20	20230720	43250	44.28	20230626	3.31	N	058970	500	59 억		380746	N	N	427	N	00	N
143	20240404	110456	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62300	-700	5	-1.11	3480123700	55538	58.24	63200	64800	61600	81900	44100	63000	62662.03	3.40	0	-7006	65533	64266	63133	61866	60733	63700	61300	60	18900	500	44100	100	1	11212120	6985	-26.12	24.68	12	0.50	-2385.00	2524.00	97800	20230720	-36.30	43250	20230626	44.05	84200	-26.01	20240123	51000	22.16	20240311	97800	-36.30	20230720	43250	44.05	20230626	3.31	N	058970	500	59 억		380746	N	N	427	N	00	N
144	20240404	100457	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62500	-500	5	-0.79	2684556800	42763	44.84	63200	64800	61600	81900	44100	63000	62777.56	3.40	0	-4805	65533	64266	63133	61866	60733	63700	61300	60	18900	500	44100	100	1	11212120	7008	-26.21	24.76	12	0.38	-2385.00	2524.00	97800	20230720	-36.09	43250	20230626	44.51	84200	-25.77	20240123	51000	22.55	20240311	97800	-36.09	20230720	43250	44.51	20230626	3.31	N	058970	500	59 억		380746	N	N	427	N	00	N
145	20240404	090457	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64300	1300	2	2.06	211950000	3320	3.48	63200	64700	63200	81900	44100	63000	63840.36	3.40	0	1631	65533	64266	63133	61866	60733	63700	61300	60	18900	500	44100	100	1	11212120	7209	-26.96	25.48	12	0.03	-2385.00	2524.00	97800	20230720	-34.25	43250	20230626	48.67	84200	-23.63	20240123	51000	26.08	20240311	97800	-34.25	20230720	43250	48.67	20230626	3.31	N	058970	500	59 억		380746	N	N	427	N	00	N
146	20240403	160457	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63000	-1200	5	-1.87	5993154500	95040	61.40	63600	64400	62000	83400	45000	64200	63059.60	3.32	0	5063	67266	65732	64466	62932	61666	65100	62300	60	19200	500	44940	100	1	11212120	7064	-26.42	24.96	12	0.85	-2385.00	2524.00	97800	20230720	-35.58	43250	20230626	45.66	84200	-25.18	20240123	51000	23.53	20240311	97800	-35.58	20230720	43250	45.66	20230626	3.38	N	058970	500	59 억		372689	N	N	427	N	00	N
147	20240403	150454	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62300	-1900	5	-2.96	4857556400	77073	49.79	63600	64100	62000	83400	45000	64200	63025.37	3.32	0	5379	67266	65732	64466	62932	61666	65100	62300	60	19200	500	44940	100	1	11212120	6985	-26.12	24.68	12	0.69	-2385.00	2524.00	97800	20230720	-36.30	43250	20230626	44.05	84200	-26.01	20240123	51000	22.16	20240311	97800	-36.30	20230720	43250	44.05	20230626	3.38	N	058970	500	59 억		372689	N	N	239	N	00	N
148	20240403	140452	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62900	-1300	5	-2.02	3497509200	55309	35.73	63600	64100	62400	83400	45000	64200	63235.77	3.32	0	6231	67266	65732	64466	62932	61666	65100	62300	60	19200	500	44940	100	1	11212120	7052	-26.37	24.92	12	0.49	-2385.00	2524.00	97800	20230720	-35.69	43250	20230626	45.43	84200	-25.30	20240123	51000	23.33	20240311	97800	-35.69	20230720	43250	45.43	20230626	3.38	N	058970	500	59 억		372689	N	N	239	N	00	N
149	20240403	130453	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63300	-900	5	-1.40	2742610200	43373	28.02	63600	64100	62400	83400	45000	64200	63233.08	3.32	0	7386	67266	65732	64466	62932	61666	65100	62300	60	19200	500	44940	100	1	11212120	7097	-26.54	25.08	12	0.39	-2385.00	2524.00	97800	20230720	-35.28	43250	20230626	46.36	84200	-24.82	20240123	51000	24.12	20240311	97800	-35.28	20230720	43250	46.36	20230626	3.38	N	058970	500	59 억		372689	N	N	239	N	00	N
150	20240403	120453	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63300	-900	5	-1.40	2339008600	37007	23.91	63600	64100	62400	83400	45000	64200	63204.44	3.32	0	7217	67266	65732	64466	62932	61666	65100	62300	60	19200	500	44940	100	1	11212120	7097	-26.54	25.08	12	0.33	-2385.00	2524.00	97800	20230720	-35.28	43250	20230626	46.36	84200	-24.82	20240123	51000	24.12	20240311	97800	-35.28	20230720	43250	46.36	20230626	3.38	N	058970	500	59 억		372689	N	N	239	N	00	N
151	20240403	110452	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63200	-1000	5	-1.56	1992991800	31539	20.38	63600	64100	62400	83400	45000	64200	63191.28	3.32	0	7620	67266	65732	64466	62932	61666	65100	62300	60	19200	500	44940	100	1	11212120	7086	-26.50	25.04	12	0.28	-2385.00	2524.00	97800	20230720	-35.38	43250	20230626	46.13	84200	-24.94	20240123	51000	23.92	20240311	97800	-35.38	20230720	43250	46.13	20230626	3.38	N	058970	500	59 억		372689	N	N	239	N	00	N
152	20240403	100454	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63500	-700	5	-1.09	1491032200	23631	15.27	63600	64100	62400	83400	45000	64200	63096.36	3.32	0	5459	67266	65732	64466	62932	61666	65100	62300	60	19200	500	44940	100	1	11212120	7120	-26.62	25.16	12	0.21	-2385.00	2524.00	97800	20230720	-35.07	43250	20230626	46.82	84200	-24.58	20240123	51000	24.51	20240311	97800	-35.07	20230720	43250	46.82	20230626	3.38	N	058970	500	59 억		372689	N	N	239	N	00	N
153	20240403	090454	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63200	-1000	5	-1.56	154611700	2443	1.58	63600	64100	63000	83400	45000	64200	63286.89	3.32	0	677	67266	65732	64466	62932	61666	65100	62300	60	19200	500	44940	100	1	11212120	7086	-26.50	25.04	12	0.02	-2385.00	2524.00	97800	20230720	-35.38	43250	20230626	46.13	84200	-24.94	20240123	51000	23.92	20240311	97800	-35.38	20230720	43250	46.13	20230626	3.38	N	058970	500	59 억		372689	N	N	239	N	00	N
154	20240402	160445	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64200	-1800	5	-2.73	9935101200	154529	79.10	65900	66000	63200	85800	46200	66000	64292.80	3.06	0	25339	72666	69332	67566	64232	62466	68450	63350	60	19800	500	46200	100	1	11212120	7198	-26.92	25.44	12	1.38	-2385.00	2524.00	97800	20230720	-34.36	43250	20230626	48.44	84200	-23.75	20240123	51000	25.88	20240311	97800	-34.36	20230720	43250	48.44	20230626	3.29	N	058970	500	59 억		343313	N	N	239	N	00	N
155	20240402	150452	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64300	-1700	5	-2.58	9412746400	146380	74.93	65900	66000	63200	85800	46200	66000	64303.49	3.06	0	25120	72666	69332	67566	64232	62466	68450	63350	60	19800	500	46200	100	1	11212120	7209	-26.96	25.48	12	1.31	-2385.00	2524.00	97800	20230720	-34.25	43250	20230626	48.67	84200	-23.63	20240123	51000	26.08	20240311	97800	-34.25	20230720	43250	48.67	20230626	3.29	N	058970	500	59 억		343313	N	N	50	N	00	N
156	20240402	140453	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63800	-2200	5	-3.33	7467152700	115923	59.34	65900	66000	63400	85800	46200	66000	64414.75	3.06	0	18510	72666	69332	67566	64232	62466	68450	63350	60	19800	500	46200	100	1	11212120	7153	-26.75	25.28	12	1.03	-2385.00	2524.00	97800	20230720	-34.76	43250	20230626	47.51	84200	-24.23	20240123	51000	25.10	20240311	97800	-34.76	20230720	43250	47.51	20230626	3.29	N	058970	500	59 억		343313	N	N	50	N	00	N
157	20240402	130446	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64600	-1400	5	-2.12	6592418500	102287	52.36	65900	66000	63400	85800	46200	66000	64450.19	3.06	0	17157	72666	69332	67566	64232	62466	68450	63350	60	19800	500	46200	100	1	11212120	7243	-27.09	25.59	12	0.91	-2385.00	2524.00	97800	20230720	-33.95	43250	20230626	49.36	84200	-23.28	20240123	51000	26.67	20240311	97800	-33.95	20230720	43250	49.36	20230626	3.29	N	058970	500	59 억		343313	N	N	50	N	00	N
158	20240402	120446	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64800	-1200	5	-1.82	6248638600	96980	49.64	65900	66000	63400	85800	46200	66000	64432.22	3.06	0	17191	72666	69332	67566	64232	62466	68450	63350	60	19800	500	46200	100	1	11212120	7265	-27.17	25.67	12	0.86	-2385.00	2524.00	97800	20230720	-33.74	43250	20230626	49.83	84200	-23.04	20240123	51000	27.06	20240311	97800	-33.74	20230720	43250	49.83	20230626	3.29	N	058970	500	59 억		343313	N	N	50	N	00	N
159	20240402	110447	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64100	-1900	5	-2.88	5320327100	82548	42.26	65900	66000	63400	85800	46200	66000	64451.30	3.06	0	16071	72666	69332	67566	64232	62466	68450	63350	60	19800	500	46200	100	1	11212120	7187	-26.88	25.40	12	0.74	-2385.00	2524.00	97800	20230720	-34.46	43250	20230626	48.21	84200	-23.87	20240123	51000	25.69	20240311	97800	-34.46	20230720	43250	48.21	20230626	3.29	N	058970	500	59 억		343313	N	N	50	N	00	N
160	20240402	100447	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64300	-1700	5	-2.58	3297325200	50939	26.08	65900	66000	64200	85800	46200	66000	64730.83	3.06	0	11363	72666	69332	67566	64232	62466	68450	63350	60	19800	500	46200	100	1	11212120	7209	-26.96	25.48	12	0.45	-2385.00	2524.00	97800	20230720	-34.25	43250	20230626	48.67	84200	-23.63	20240123	51000	26.08	20240311	97800	-34.25	20230720	43250	48.67	20230626	3.29	N	058970	500	59 억		343313	N	N	50	N	00	N
161	20240402	090446	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	65600	-400	5	-0.61	379900800	5795	2.97	65900	66000	65200	85800	46200	66000	65556.58	3.06	0	898	72666	69332	67566	64232	62466	68450	63350	60	19800	500	46200	100	1	11212120	7355	-27.51	25.99	12	0.05	-2385.00	2524.00	97800	20230720	-32.92	43250	20230626	51.68	84200	-22.09	20240123	51000	28.63	20240311	97800	-32.92	20230720	43250	51.68	20230626	3.29	N	058970	500	59 억		343313	N	N	50	N	00	N
162	20240401	160444	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	66000	-3900	5	-5.58	13204553100	194197	98.55	69800	70900	65800	90800	49000	69900	68001.61	3.30	0	-29773	73900	71900	68700	66700	63500	72900	67700	60	20900	500	48930	100	1	11212120	7400	-27.67	26.15	12	1.73	-2385.00	2524.00	97800	20230720	-32.52	43250	20230626	52.60	84200	-21.62	20240123	51000	29.41	20240311	97800	-32.52	20230720	43250	52.60	20230626	3.34	N	058970	500	59 억		369513	N	N	50	N	00	N
163	20240401	150447	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	66100	-3800	5	-5.44	12411581800	182199	92.46	69800	70900	65800	90800	49000	69900	68121.00	3.30	0	-26857	73900	71900	68700	66700	63500	72900	67700	60	20900	500	48930	100	1	11212120	7411	-27.71	26.19	12	1.63	-2385.00	2524.00	97800	20230720	-32.41	43250	20230626	52.83	84200	-21.50	20240123	51000	29.61	20240311	97800	-32.41	20230720	43250	52.83	20230626	3.34	N	058970	500	59 억		369513	N	N	47	N	00	N
164	20240401	140444	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	66500	-3400	5	-4.86	10533764400	153895	78.09	69800	70900	65900	90800	49000	69900	68447.72	3.30	0	-25180	73900	71900	68700	66700	63500	72900	67700	60	20900	500	48930	100	1	11212120	7456	-27.88	26.35	12	1.37	-2385.00	2524.00	97800	20230720	-32.00	43250	20230626	53.76	84200	-21.02	20240123	51000	30.39	20240311	97800	-32.00	20230720	43250	53.76	20230626	3.34	N	058970	500	59 억		369513	N	N	47	N	00	N
165	20240401	130444	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	67500	-2400	5	-3.43	7668009300	110899	56.28	69800	70900	67500	90800	49000	69900	69144.07	3.30	0	-20679	73900	71900	68700	66700	63500	72900	67700	60	20900	500	48930	100	1	11212120	7568	-28.30	26.74	12	0.99	-2385.00	2524.00	97800	20230720	-30.98	43250	20230626	56.07	84200	-19.83	20240123	51000	32.35	20240311	97800	-30.98	20230720	43250	56.07	20230626	3.34	N	058970	500	59 억		369513	N	N	47	N	00	N
166	20240401	120447	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	68300	-1600	5	-2.29	6737348300	97216	49.33	69800	70900	68100	90800	49000	69900	69302.86	3.30	0	-15048	73900	71900	68700	66700	63500	72900	67700	60	20900	500	48930	100	1	11212120	7658	-28.64	27.06	12	0.87	-2385.00	2524.00	97800	20230720	-30.16	43250	20230626	57.92	84200	-18.88	20240123	51000	33.92	20240311	97800	-30.16	20230720	43250	57.92	20230626	3.34	N	058970	500	59 억		369513	N	N	47	N	00	N
167	20240401	110445	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	68800	-1100	5	-1.57	5536189600	79660	40.42	69800	70900	68600	90800	49000	69900	69497.73	3.30	0	-11015	73900	71900	68700	66700	63500	72900	67700	60	20900	500	48930	100	1	11212120	7714	-28.85	27.26	12	0.71	-2385.00	2524.00	97800	20230720	-29.65	43250	20230626	59.08	84200	-18.29	20240123	51000	34.90	20240311	97800	-29.65	20230720	43250	59.08	20230626	3.34	N	058970	500	59 억		369513	N	N	47	N	00	N
168	20240401	100442	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	69200	-700	5	-1.00	4162519200	59749	30.32	69800	70900	68700	90800	49000	69900	69666.75	3.30	0	-3935	73900	71900	68700	66700	63500	72900	67700	60	20900	500	48930	100	1	11212120	7759	-29.01	27.42	12	0.53	-2385.00	2524.00	97800	20230720	-29.24	43250	20230626	60.00	84200	-17.81	20240123	51000	35.69	20240311	97800	-29.24	20230720	43250	60.00	20230626	3.34	N	058970	500	59 억		369513	N	N	47	N	00	N
169	20240401	090443	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	69300	-600	5	-0.86	592837900	8511	4.32	69800	70300	68700	90800	49000	69900	69655.44	3.30	0	170	73900	71900	68700	66700	63500	72900	67700	60	20900	500	48930	100	1	11212120	7770	-29.06	27.46	12	0.08	-2385.00	2524.00	97800	20230720	-29.14	43250	20230626	60.23	84200	-17.70	20240123	51000	35.88	20240311	97800	-29.14	20230720	43250	60.23	20230626	3.34	N	058970	500	59 억		369513	N	N	47	N	00	N