KissMeData/058970/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	160606	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	75100	1900	2	2.60	12535152000	167734	139.05	74500	76300	72900	95100	51300	73200	74734.31	2.97	0	16639	75866	74532	73766	72432	71666	74150	72050	60	21900	500	51240	100	1	11212120	8420	-31.49	29.75	12	1.50	-2385.00	2524.00	97800	20230720	-23.21	43250	20230626	73.64	84200	-10.81	20240123	51000	47.25	20240311	97800	-23.21	20230720	43250	73.64	20230626	3.24	N	058970	500	59 억		332598	N	N	128	N	00	N
3	20240531	150600	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	74600	1400	2	1.91	11792074900	157821	130.83	74500	76300	72900	95100	51300	73200	74721.89	2.97	0	16280	75866	74532	73766	72432	71666	74150	72050	60	21900	500	51240	100	1	11212120	8364	-31.28	29.56	12	1.41	-2385.00	2524.00	97800	20230720	-23.72	43250	20230626	72.49	84200	-11.40	20240123	51000	46.27	20240311	97800	-23.72	20230720	43250	72.49	20230626	3.24	N	058970	500	59 억		332598	N	N	26	N	00	N
4	20240531	140604	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	75400	2200	2	3.01	10264154600	137422	113.92	74500	76300	72900	95100	51300	73200	74695.12	2.97	0	17195	75866	74532	73766	72432	71666	74150	72050	60	21900	500	51240	100	1	11212120	8454	-31.61	29.87	12	1.23	-2385.00	2524.00	97800	20230720	-22.90	43250	20230626	74.34	84200	-10.45	20240123	51000	47.84	20240311	97800	-22.90	20230720	43250	74.34	20230626	3.24	N	058970	500	59 억		332598	N	N	26	N	00	N
5	20240531	130607	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	75000	1800	2	2.46	8756022200	117397	97.32	74500	76300	72900	95100	51300	73200	74589.45	2.97	0	13851	75866	74532	73766	72432	71666	74150	72050	60	21900	500	51240	100	1	11212120	8409	-31.45	29.71	12	1.05	-2385.00	2524.00	97800	20230720	-23.31	43250	20230626	73.41	84200	-10.93	20240123	51000	47.06	20240311	97800	-23.31	20230720	43250	73.41	20230626	3.24	N	058970	500	59 억		332598	N	N	26	N	00	N
6	20240531	120609	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	75600	2400	2	3.28	7800137600	104697	86.79	74500	76300	72900	95100	51300	73200	74507.01	2.97	0	13208	75866	74532	73766	72432	71666	74150	72050	60	21900	500	51240	100	1	11212120	8476	-31.70	29.95	12	0.93	-2385.00	2524.00	97800	20230720	-22.70	43250	20230626	74.80	84200	-10.21	20240123	51000	48.24	20240311	97800	-22.70	20230720	43250	74.80	20230626	3.24	N	058970	500	59 억		332598	N	N	26	N	00	N
7	20240531	110605	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	75200	2000	2	2.73	5761205500	77569	64.30	74500	76300	72900	95100	51300	73200	74277.57	2.97	0	11619	75866	74532	73766	72432	71666	74150	72050	60	21900	500	51240	100	1	11212120	8432	-31.53	29.79	12	0.69	-2385.00	2524.00	97800	20230720	-23.11	43250	20230626	73.87	84200	-10.69	20240123	51000	47.45	20240311	97800	-23.11	20230720	43250	73.87	20230626	3.24	N	058970	500	59 억		332598	N	N	26	N	00	N
8	20240531	100607	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73600	400	2	0.55	2194630000	29822	24.72	74500	74500	72900	95100	51300	73200	73596.29	2.97	0	-1667	75866	74532	73766	72432	71666	74150	72050	60	21900	500	51240	100	1	11212120	8252	-30.86	29.16	12	0.27	-2385.00	2524.00	97800	20230720	-24.74	43250	20230626	70.17	84200	-12.59	20240123	51000	44.31	20240311	97800	-24.74	20230720	43250	70.17	20230626	3.24	N	058970	500	59 억		332598	N	N	26	N	00	N
9	20240531	090604	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	74300	1100	2	1.50	565487900	7652	6.34	74500	74500	73300	95100	51300	73200	73939.31	2.97	0	1272	75866	74532	73766	72432	71666	74150	72050	60	21900	500	51240	100	1	11212120	8331	-31.15	29.44	12	0.07	-2385.00	2524.00	97800	20230720	-24.03	43250	20230626	71.79	84200	-11.76	20240123	51000	45.69	20240311	97800	-24.03	20230720	43250	71.79	20230626	3.24	N	058970	500	59 억		332598	N	N	26	N	00	N
10	20240530	160602	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73200	-500	5	-0.68	8835864000	119562	105.29	73700	75100	73000	95800	51600	73700	73904.08	3.04	0	-5307	76300	75000	73700	72400	71100	74350	71750	60	22100	500	51590	100	1	11212120	8207	-30.69	29.00	12	1.07	-2385.00	2524.00	97800	20230720	-25.15	43250	20230626	69.25	84200	-13.06	20240123	51000	43.53	20240311	97800	-25.15	20230720	43250	69.25	20230626	2.95	N	058970	500	59 억		341230	N	N	26	N	00	N
11	20240530	150603	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73600	-100	5	-0.14	8495498200	114925	101.20	73700	75100	73000	95800	51600	73700	73922.11	3.04	0	-5394	76300	75000	73700	72400	71100	74350	71750	60	22100	500	51590	100	1	11212120	8252	-30.86	29.16	12	1.03	-2385.00	2524.00	97800	20230720	-24.74	43250	20230626	70.17	84200	-12.59	20240123	51000	44.31	20240311	97800	-24.74	20230720	43250	70.17	20230626	2.95	N	058970	500	59 억		341230	N	N	5	N	00	N
12	20240530	140603	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73600	-100	5	-0.14	7622242700	103080	90.77	73700	75100	73000	95800	51600	73700	73944.92	3.04	0	-6216	76300	75000	73700	72400	71100	74350	71750	60	22100	500	51590	100	1	11212120	8252	-30.86	29.16	12	0.92	-2385.00	2524.00	97800	20230720	-24.74	43250	20230626	70.17	84200	-12.59	20240123	51000	44.31	20240311	97800	-24.74	20230720	43250	70.17	20230626	2.95	N	058970	500	59 억		341230	N	N	5	N	00	N
13	20240530	130604	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73400	-300	5	-0.41	6950089700	93922	82.71	73700	75100	73000	95800	51600	73700	73998.53	3.04	0	-3563	76300	75000	73700	72400	71100	74350	71750	60	22100	500	51590	100	1	11212120	8230	-30.78	29.08	12	0.84	-2385.00	2524.00	97800	20230720	-24.95	43250	20230626	69.71	84200	-12.83	20240123	51000	43.92	20240311	97800	-24.95	20230720	43250	69.71	20230626	2.95	N	058970	500	59 억		341230	N	N	5	N	00	N
14	20240530	120603	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73800	100	2	0.14	6316689400	85318	75.13	73700	75100	73000	95800	51600	73700	74037.01	3.04	0	-3348	76300	75000	73700	72400	71100	74350	71750	60	22100	500	51590	100	1	11212120	8275	-30.94	29.24	12	0.76	-2385.00	2524.00	97800	20230720	-24.54	43250	20230626	70.64	84200	-12.35	20240123	51000	44.71	20240311	97800	-24.54	20230720	43250	70.64	20230626	2.95	N	058970	500	59 억		341230	N	N	5	N	00	N
15	20240530	110603	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73600	-100	5	-0.14	4983940900	67316	59.28	73700	75100	73000	95800	51600	73700	74037.98	3.04	0	-2241	76300	75000	73700	72400	71100	74350	71750	60	22100	500	51590	100	1	11212120	8252	-30.86	29.16	12	0.60	-2385.00	2524.00	97800	20230720	-24.74	43250	20230626	70.17	84200	-12.59	20240123	51000	44.31	20240311	97800	-24.74	20230720	43250	70.17	20230626	2.95	N	058970	500	59 억		341230	N	N	5	N	00	N
16	20240530	100604	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73900	200	2	0.27	4066458800	54832	48.29	73700	75100	73000	95800	51600	73700	74162.15	3.04	0	55	76300	75000	73700	72400	71100	74350	71750	60	22100	500	51590	100	1	11212120	8286	-30.99	29.28	12	0.49	-2385.00	2524.00	97800	20230720	-24.44	43250	20230626	70.87	84200	-12.23	20240123	51000	44.90	20240311	97800	-24.44	20230720	43250	70.87	20230626	2.95	N	058970	500	59 억		341230	N	N	5	N	00	N
17	20240530	090604	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73100	-600	5	-0.81	265945300	3625	3.19	73700	73700	73000	95800	51600	73700	73364.22	3.04	0	-792	76300	75000	73700	72400	71100	74350	71750	60	22100	500	51590	100	1	11212120	8196	-30.65	28.96	12	0.03	-2385.00	2524.00	97800	20230720	-25.26	43250	20230626	69.02	84200	-13.18	20240123	51000	43.33	20240311	97800	-25.26	20230720	43250	69.02	20230626	2.95	N	058970	500	59 억		341230	N	N	5	N	00	N
18	20240529	160558	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73700	-200	5	-0.27	8343343500	113392	50.29	74400	75000	72400	96000	51800	73900	73579.63	3.18	0	-17327	78566	76232	73066	70732	67566	77400	71900	60	22100	500	51730	100	1	11212120	8263	-30.90	29.20	12	1.01	-2385.00	2524.00	97800	20230720	-24.64	43250	20230626	70.40	84200	-12.47	20240123	51000	44.51	20240311	97800	-24.64	20230720	43250	70.40	20230626	3.03	N	058970	500	59 억		356105	N	N	5	N	00	N
19	20240529	150557	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73500	-400	5	-0.54	7922129300	107672	47.75	74400	75000	72400	96000	51800	73900	73576.50	3.18	0	-14327	78566	76232	73066	70732	67566	77400	71900	60	22100	500	51730	100	1	11212120	8241	-30.82	29.12	12	0.96	-2385.00	2524.00	97800	20230720	-24.85	43250	20230626	69.94	84200	-12.71	20240123	51000	44.12	20240311	97800	-24.85	20230720	43250	69.94	20230626	3.03	N	058970	500	59 억		356105	N	N	153	N	00	N
20	20240529	140557	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73400	-500	5	-0.68	7035579000	95589	42.39	74400	75000	72400	96000	51800	73900	73602.39	3.18	0	-13474	78566	76232	73066	70732	67566	77400	71900	60	22100	500	51730	100	1	11212120	8230	-30.78	29.08	12	0.85	-2385.00	2524.00	97800	20230720	-24.95	43250	20230626	69.71	84200	-12.83	20240123	51000	43.92	20240311	97800	-24.95	20230720	43250	69.71	20230626	3.03	N	058970	500	59 억		356105	N	N	153	N	00	N
21	20240529	130559	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	74100	200	2	0.27	4963206100	67700	30.02	74400	74400	72400	96000	51800	73900	73311.76	3.18	0	-12410	78566	76232	73066	70732	67566	77400	71900	60	22100	500	51730	100	1	11212120	8308	-31.07	29.36	12	0.60	-2385.00	2524.00	97800	20230720	-24.23	43250	20230626	71.33	84200	-12.00	20240123	51000	45.29	20240311	97800	-24.23	20230720	43250	71.33	20230626	3.03	N	058970	500	59 억		356105	N	N	153	N	00	N
22	20240529	120602	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73500	-400	5	-0.54	4489703000	61281	27.18	74400	74400	72400	96000	51800	73900	73264.19	3.18	0	-12753	78566	76232	73066	70732	67566	77400	71900	60	22100	500	51730	100	1	11212120	8241	-30.82	29.12	12	0.55	-2385.00	2524.00	97800	20230720	-24.85	43250	20230626	69.94	84200	-12.71	20240123	51000	44.12	20240311	97800	-24.85	20230720	43250	69.94	20230626	3.03	N	058970	500	59 억		356105	N	N	153	N	00	N
23	20240529	110559	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73600	-300	5	-0.41	4077869400	55678	24.69	74400	74400	72400	96000	51800	73900	73240.23	3.18	0	-11849	78566	76232	73066	70732	67566	77400	71900	60	22100	500	51730	100	1	11212120	8252	-30.86	29.16	12	0.50	-2385.00	2524.00	97800	20230720	-24.74	43250	20230626	70.17	84200	-12.59	20240123	51000	44.31	20240311	97800	-24.74	20230720	43250	70.17	20230626	3.03	N	058970	500	59 억		356105	N	N	153	N	00	N
24	20240529	100558	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	72600	-1300	5	-1.76	3045774200	41539	18.42	74400	74400	72400	96000	51800	73900	73323.24	3.18	0	-10475	78566	76232	73066	70732	67566	77400	71900	60	22100	500	51730	100	1	11212120	8140	-30.44	28.76	12	0.37	-2385.00	2524.00	97800	20230720	-25.77	43250	20230626	67.86	84200	-13.78	20240123	51000	42.35	20240311	97800	-25.77	20230720	43250	67.86	20230626	3.03	N	058970	500	59 억		356105	N	N	153	N	00	N
25	20240529	090555	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	72800	-1100	5	-1.49	996055800	13490	5.98	74400	74400	72800	96000	51800	73900	73836.60	3.18	0	-6750	78566	76232	73066	70732	67566	77400	71900	60	22100	500	51730	100	1	11212120	8162	-30.52	28.84	12	0.12	-2385.00	2524.00	97800	20230720	-25.56	43250	20230626	68.32	84200	-13.54	20240123	51000	42.75	20240311	97800	-25.56	20230720	43250	68.32	20230626	3.03	N	058970	500	59 억		356105	N	N	153	N	00	N
26	20240528	160555	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73900	2500	2	3.50	16347239900	223597	171.53	71500	75400	69900	92800	50000	71400	73107.51	3.13	0	1196	75066	73232	70766	68932	66466	74150	69850	60	21400	500	49980	100	1	11212120	8286	-30.99	29.28	12	1.99	-2385.00	2524.00	97800	20230720	-24.44	43250	20230626	70.87	84200	-12.23	20240123	51000	44.90	20240311	97800	-24.44	20230720	43250	70.87	20230626	3.03	N	058970	500	59 억		351315	N	N	153	N	00	N
27	20240528	150557	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73400	2000	2	2.80	15670575200	214403	164.47	71500	75400	69900	92800	50000	71400	73089.35	3.13	0	2134	75066	73232	70766	68932	66466	74150	69850	60	21400	500	49980	100	1	11212120	8230	-30.78	29.08	12	1.91	-2385.00	2524.00	97800	20230720	-24.95	43250	20230626	69.71	84200	-12.83	20240123	51000	43.92	20240311	97800	-24.95	20230720	43250	69.71	20230626	3.03	N	058970	500	59 억		351315	N	N	46	N	00	N
28	20240528	140558	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	75100	3700	2	5.18	11924763400	164009	125.82	71500	75400	69900	92800	50000	71400	72707.98	3.13	0	-1718	75066	73232	70766	68932	66466	74150	69850	60	21400	500	49980	100	1	11212120	8420	-31.49	29.75	12	1.46	-2385.00	2524.00	97800	20230720	-23.21	43250	20230626	73.64	84200	-10.81	20240123	51000	47.25	20240311	97800	-23.21	20230720	43250	73.64	20230626	3.03	N	058970	500	59 억		351315	N	N	46	N	00	N
29	20240528	130555	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	71500	100	2	0.14	4992058200	70173	53.83	71500	72100	69900	92800	50000	71400	71139.30	3.13	0	-9335	75066	73232	70766	68932	66466	74150	69850	60	21400	500	49980	100	1	11212120	8017	-29.98	28.33	12	0.63	-2385.00	2524.00	97800	20230720	-26.89	43250	20230626	65.32	84200	-15.08	20240123	51000	40.20	20240311	97800	-26.89	20230720	43250	65.32	20230626	3.03	N	058970	500	59 억		351315	N	N	46	N	00	N
30	20240528	120556	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	71600	200	2	0.28	4287404900	60288	46.25	71500	72100	69900	92800	50000	71400	71115.39	3.13	0	-8444	75066	73232	70766	68932	66466	74150	69850	60	21400	500	49980	100	1	11212120	8028	-30.02	28.37	12	0.54	-2385.00	2524.00	97800	20230720	-26.79	43250	20230626	65.55	84200	-14.96	20240123	51000	40.39	20240311	97800	-26.79	20230720	43250	65.55	20230626	3.03	N	058970	500	59 억		351315	N	N	46	N	00	N
31	20240528	110542	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	71200	-200	5	-0.28	3125476900	44087	33.82	71500	72100	69900	92800	50000	71400	70893.39	3.13	0	-8320	75066	73232	70766	68932	66466	74150	69850	60	21400	500	49980	100	1	11212120	7983	-29.85	28.21	12	0.39	-2385.00	2524.00	97800	20230720	-27.20	43250	20230626	64.62	84200	-15.44	20240123	51000	39.61	20240311	97800	-27.20	20230720	43250	64.62	20230626	3.03	N	058970	500	59 억		351315	N	N	46	N	00	N
32	20240528	100556	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	70400	-1000	5	-1.40	1817315500	25607	19.64	71500	72100	70100	92800	50000	71400	70969.48	3.13	0	-9004	75066	73232	70766	68932	66466	74150	69850	60	21400	500	49980	100	1	11212120	7893	-29.52	27.89	12	0.23	-2385.00	2524.00	97800	20230720	-28.02	43250	20230626	62.77	84200	-16.39	20240123	51000	38.04	20240311	97800	-28.02	20230720	43250	62.77	20230626	3.03	N	058970	500	59 억		351315	N	N	46	N	00	N
33	20240528	090557	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	71800	400	2	0.56	163141100	2281	1.75	71500	72000	71300	92800	50000	71400	71521.74	3.13	0	-1551	75066	73232	70766	68932	66466	74150	69850	60	21400	500	49980	100	1	11212120	8050	-30.10	28.45	12	0.02	-2385.00	2524.00	97800	20230720	-26.58	43250	20230626	66.01	84200	-14.73	20240123	51000	40.78	20240311	97800	-26.58	20230720	43250	66.01	20230626	3.03	N	058970	500	59 억		351315	N	N	46	N	00	N
34	20240527	160546	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	71400	400	2	0.56	9153352900	130248	93.14	71000	72600	68300	92300	49700	71000	70276.04	3.25	0	-10739	75400	73200	71600	69400	67800	72400	68600	60	21300	500	49700	100	1	11212120	8005	-29.94	28.29	12	1.16	-2385.00	2524.00	97800	20230720	-26.99	43250	20230626	65.09	84200	-15.20	20240123	51000	40.00	20240311	97800	-26.99	20230720	43250	65.09	20230626	3.01	N	058970	500	59 억		364627	N	N	46	N	00	N
35	20240527	150556	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	71800	800	2	1.13	8792000500	125189	89.53	71000	72600	68300	92300	49700	71000	70229.63	3.25	0	-12586	75400	73200	71600	69400	67800	72400	68600	60	21300	500	49700	100	1	11212120	8050	-30.10	28.45	12	1.12	-2385.00	2524.00	97800	20230720	-26.58	43250	20230626	66.01	84200	-14.73	20240123	51000	40.78	20240311	97800	-26.58	20230720	43250	66.01	20230626	3.01	N	058970	500	59 억		364627	N	N	141	N	00	N
36	20240527	140555	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	71700	700	2	0.99	7736001100	110421	78.97	71000	72600	68300	92300	49700	71000	70058.88	3.25	0	-12459	75400	73200	71600	69400	67800	72400	68600	60	21300	500	49700	100	1	11212120	8039	-30.06	28.41	12	0.98	-2385.00	2524.00	97800	20230720	-26.69	43250	20230626	65.78	84200	-14.85	20240123	51000	40.59	20240311	97800	-26.69	20230720	43250	65.78	20230626	3.01	N	058970	500	59 억		364627	N	N	141	N	00	N
37	20240527	130553	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	69900	-1100	5	-1.55	5537982000	79635	56.95	71000	71000	68300	92300	49700	71000	69541.49	3.25	0	-13382	75400	73200	71600	69400	67800	72400	68600	60	21300	500	49700	100	1	11212120	7837	-29.31	27.69	12	0.71	-2385.00	2524.00	97800	20230720	-28.53	43250	20230626	61.62	84200	-16.98	20240123	51000	37.06	20240311	97800	-28.53	20230720	43250	61.62	20230626	3.01	N	058970	500	59 억		364627	N	N	141	N	00	N
38	20240527	120555	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	69700	-1300	5	-1.83	5230566000	75239	53.81	71000	71000	68300	92300	49700	71000	69518.73	3.25	0	-13079	75400	73200	71600	69400	67800	72400	68600	60	21300	500	49700	100	1	11212120	7815	-29.22	27.61	12	0.67	-2385.00	2524.00	97800	20230720	-28.73	43250	20230626	61.16	84200	-17.22	20240123	51000	36.67	20240311	97800	-28.73	20230720	43250	61.16	20230626	3.01	N	058970	500	59 억		364627	N	N	141	N	00	N
39	20240527	110555	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	68900	-2100	5	-2.96	3618032000	52297	37.40	71000	71000	68300	92300	49700	71000	69181.32	3.25	0	-7155	75400	73200	71600	69400	67800	72400	68600	60	21300	500	49700	100	1	11212120	7725	-28.89	27.30	12	0.47	-2385.00	2524.00	97800	20230720	-29.55	43250	20230626	59.31	84200	-18.17	20240123	51000	35.10	20240311	97800	-29.55	20230720	43250	59.31	20230626	3.01	N	058970	500	59 억		364627	N	N	141	N	00	N
40	20240527	100553	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	69400	-1600	5	-2.25	1940741300	27891	19.95	71000	71000	69000	92300	49700	71000	69581.49	3.25	0	-2686	75400	73200	71600	69400	67800	72400	68600	60	21300	500	49700	100	1	11212120	7781	-29.10	27.50	12	0.25	-2385.00	2524.00	97800	20230720	-29.04	43250	20230626	60.46	84200	-17.58	20240123	51000	36.08	20240311	97800	-29.04	20230720	43250	60.46	20230626	3.01	N	058970	500	59 억		364627	N	N	141	N	00	N
41	20240527	090553	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	70000	-1000	5	-1.41	326596100	4644	3.32	71000	71000	70000	92300	49700	71000	70321.94	3.25	0	-2915	75400	73200	71600	69400	67800	72400	68600	60	21300	500	49700	100	1	11212120	7848	-29.35	27.73	12	0.04	-2385.00	2524.00	97800	20230720	-28.43	43250	20230626	61.85	84200	-16.86	20240123	51000	37.25	20240311	97800	-28.43	20230720	43250	61.85	20230626	3.01	N	058970	500	59 억		364627	N	N	141	N	00	N
42	20240524	160526	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	71000	-500	5	-0.70	9950457500	139479	73.20	71500	73800	70000	92900	50100	71500	71340.51	3.36	0	-11681	75300	73400	72200	70300	69100	72800	69700	60	21400	500	50050	100	1	11212120	7961	-29.77	28.13	12	1.24	-2385.00	2524.00	97800	20230720	-27.40	43250	20230626	64.16	84200	-15.68	20240123	51000	39.22	20240311	97800	-27.40	20230720	43250	64.16	20230626	2.87	N	058970	500	59 억		376853	N	N	141	N	00	N
43	20240524	150525	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	70700	-800	5	-1.12	9001447500	126131	66.20	71500	73800	70000	92900	50100	71500	71365.73	3.36	0	-6369	75300	73400	72200	70300	69100	72800	69700	60	21400	500	50050	100	1	11212120	7927	-29.64	28.01	12	1.12	-2385.00	2524.00	97800	20230720	-27.71	43250	20230626	63.47	84200	-16.03	20240123	51000	38.63	20240311	97800	-27.71	20230720	43250	63.47	20230626	2.87	N	058970	500	59 억		376853	N	N	98	N	00	N
44	20240524	140529	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	71200	-300	5	-0.42	7380839000	103198	54.16	71500	73800	70000	92900	50100	71500	71521.17	3.36	0	-7092	75300	73400	72200	70300	69100	72800	69700	60	21400	500	50050	100	1	11212120	7983	-29.85	28.21	12	0.92	-2385.00	2524.00	97800	20230720	-27.20	43250	20230626	64.62	84200	-15.44	20240123	51000	39.61	20240311	97800	-27.20	20230720	43250	64.62	20230626	2.87	N	058970	500	59 억		376853	N	N	98	N	00	N
45	20240524	130527	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	71600	100	2	0.14	6722710600	94000	49.33	71500	73800	70000	92900	50100	71500	71518.22	3.36	0	-6221	75300	73400	72200	70300	69100	72800	69700	60	21400	500	50050	100	1	11212120	8028	-30.02	28.37	12	0.84	-2385.00	2524.00	97800	20230720	-26.79	43250	20230626	65.55	84200	-14.96	20240123	51000	40.39	20240311	97800	-26.79	20230720	43250	65.55	20230626	2.87	N	058970	500	59 억		376853	N	N	98	N	00	N
46	20240524	120526	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	71700	200	2	0.28	6173829900	86341	45.32	71500	73800	70000	92900	50100	71500	71505.20	3.36	0	-3402	75300	73400	72200	70300	69100	72800	69700	60	21400	500	50050	100	1	11212120	8039	-30.06	28.41	12	0.77	-2385.00	2524.00	97800	20230720	-26.69	43250	20230626	65.78	84200	-14.85	20240123	51000	40.59	20240311	97800	-26.69	20230720	43250	65.78	20230626	2.87	N	058970	500	59 억		376853	N	N	98	N	00	N
47	20240524	110526	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	71100	-400	5	-0.56	5711690600	79893	41.93	71500	73800	70000	92900	50100	71500	71491.74	3.36	0	-1828	75300	73400	72200	70300	69100	72800	69700	60	21400	500	50050	100	1	11212120	7972	-29.81	28.17	12	0.71	-2385.00	2524.00	97800	20230720	-27.30	43250	20230626	64.39	84200	-15.56	20240123	51000	39.41	20240311	97800	-27.30	20230720	43250	64.39	20230626	2.87	N	058970	500	59 억		376853	N	N	98	N	00	N
48	20240524	100529	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	71600	100	2	0.14	4367195000	61034	32.03	71500	73800	70000	92900	50100	71500	71553.59	3.36	0	1891	75300	73400	72200	70300	69100	72800	69700	60	21400	500	50050	100	1	11212120	8028	-30.02	28.37	12	0.54	-2385.00	2524.00	97800	20230720	-26.79	43250	20230626	65.55	84200	-14.96	20240123	51000	40.39	20240311	97800	-26.79	20230720	43250	65.55	20230626	2.87	N	058970	500	59 억		376853	N	N	98	N	00	N
49	20240524	090527	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	71300	-200	5	-0.28	407213500	5708	3.00	71500	71600	70800	92900	50100	71500	71337.30	3.36	0	-256	75300	73400	72200	70300	69100	72800	69700	60	21400	500	50050	100	1	11212120	7994	-29.90	28.25	12	0.05	-2385.00	2524.00	97800	20230720	-27.10	43250	20230626	64.86	84200	-15.32	20240123	51000	39.80	20240311	97800	-27.10	20230720	43250	64.86	20230626	2.87	N	058970	500	59 억		376853	N	N	98	N	00	N
50	20240523	160523	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	71500	-1100	5	-1.52	13777513500	189649	75.56	73400	74100	71000	94300	50900	72600	72654.73	3.47	0	-11929	76333	74466	73033	71166	69733	73750	70450	60	21700	500	50820	100	1	11212120	8017	-29.98	28.33	12	1.69	-2385.00	2524.00	97800	20230720	-26.89	43250	20230626	65.32	84200	-15.08	20240123	51000	40.20	20240311	97800	-26.89	20230720	43250	65.32	20230626	2.84	N	058970	500	59 억		388897	N	N	98	N	00	N
51	20240523	150527	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	71300	-1300	5	-1.79	13303095500	183024	72.92	73400	74100	71000	94300	50900	72600	72684.99	3.47	0	-11312	76333	74466	73033	71166	69733	73750	70450	60	21700	500	50820	100	1	11212120	7994	-29.90	28.25	12	1.63	-2385.00	2524.00	97800	20230720	-27.10	43250	20230626	64.86	84200	-15.32	20240123	51000	39.80	20240311	97800	-27.10	20230720	43250	64.86	20230626	2.84	N	058970	500	59 억		388897	N	N	279	N	00	N
52	20240523	140529	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	71300	-1300	5	-1.79	11714348400	160826	64.07	73400	74100	71000	94300	50900	72600	72838.69	3.47	0	-8432	76333	74466	73033	71166	69733	73750	70450	60	21700	500	50820	100	1	11212120	7994	-29.90	28.25	12	1.43	-2385.00	2524.00	97800	20230720	-27.10	43250	20230626	64.86	84200	-15.32	20240123	51000	39.80	20240311	97800	-27.10	20230720	43250	64.86	20230626	2.84	N	058970	500	59 억		388897	N	N	279	N	00	N
53	20240523	130527	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	72800	200	2	0.28	10011729000	137186	54.65	73400	74100	71000	94300	50900	72600	72979.31	3.47	0	-4895	76333	74466	73033	71166	69733	73750	70450	60	21700	500	50820	100	1	11212120	8162	-30.52	28.84	12	1.22	-2385.00	2524.00	97800	20230720	-25.56	43250	20230626	68.32	84200	-13.54	20240123	51000	42.75	20240311	97800	-25.56	20230720	43250	68.32	20230626	2.84	N	058970	500	59 억		388897	N	N	279	N	00	N
54	20240523	120523	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73200	600	2	0.83	9260745200	126924	50.57	73400	74100	71000	94300	50900	72600	72963.00	3.47	0	-3070	76333	74466	73033	71166	69733	73750	70450	60	21700	500	50820	100	1	11212120	8207	-30.69	29.00	12	1.13	-2385.00	2524.00	97800	20230720	-25.15	43250	20230626	69.25	84200	-13.06	20240123	51000	43.53	20240311	97800	-25.15	20230720	43250	69.25	20230626	2.84	N	058970	500	59 억		388897	N	N	279	N	00	N
55	20240523	110523	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	74000	1400	2	1.93	7128966800	97969	39.03	73400	74000	71000	94300	50900	72600	72767.63	3.47	0	3441	76333	74466	73033	71166	69733	73750	70450	60	21700	500	50820	100	1	11212120	8297	-31.03	29.32	12	0.87	-2385.00	2524.00	97800	20230720	-24.34	43250	20230626	71.10	84200	-12.11	20240123	51000	45.10	20240311	97800	-24.34	20230720	43250	71.10	20230626	2.84	N	058970	500	59 억		388897	N	N	279	N	00	N
56	20240523	100524	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73400	800	2	1.10	3440383900	47715	19.01	73400	73500	71000	94300	50900	72600	72102.47	3.47	0	155	76333	74466	73033	71166	69733	73750	70450	60	21700	500	50820	100	1	11212120	8230	-30.78	29.08	12	0.43	-2385.00	2524.00	97800	20230720	-24.95	43250	20230626	69.71	84200	-12.83	20240123	51000	43.92	20240311	97800	-24.95	20230720	43250	69.71	20230626	2.84	N	058970	500	59 억		388897	N	N	279	N	00	N
57	20240523	090527	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	72000	-600	5	-0.83	659831100	9081	3.62	73400	73500	71900	94300	50900	72600	72660.82	3.47	0	-4386	76333	74466	73033	71166	69733	73750	70450	60	21700	500	50820	100	1	11212120	8073	-30.19	28.53	12	0.08	-2385.00	2524.00	97800	20230720	-26.38	43250	20230626	66.47	84200	-14.49	20240123	51000	41.18	20240311	97800	-26.38	20230720	43250	66.47	20230626	2.84	N	058970	500	59 억		388897	N	N	279	N	00	N
58	20240522	160519	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	72600	0	3	0.00	18244507800	249946	47.65	73300	74900	71600	94300	50900	72600	72994.92	3.94	0	-53879	78333	75466	71533	68666	64733	76900	70100	60	21700	500	50820	100	1	11212120	8140	-30.44	28.76	12	2.23	-2385.00	2524.00	97800	20230720	-25.77	43250	20230626	67.86	84200	-13.78	20240123	51000	42.35	20240311	97800	-25.77	20230720	43250	67.86	20230626	3.01	N	058970	500	59 억		442196	N	N	279	N	00	N
59	20240522	150523	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	72100	-500	5	-0.69	17284565200	236676	45.12	73300	74900	71600	94300	50900	72600	73030.49	3.94	0	-50130	78333	75466	71533	68666	64733	76900	70100	60	21700	500	50820	100	1	11212120	8084	-30.23	28.57	12	2.11	-2385.00	2524.00	97800	20230720	-26.28	43250	20230626	66.71	84200	-14.37	20240123	51000	41.37	20240311	97800	-26.28	20230720	43250	66.71	20230626	3.01	N	058970	500	59 억		442196	N	N	23	N	00	N
60	20240522	140525	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	72600	0	3	0.00	14653990600	200155	38.16	73300	74900	72000	94300	50900	72600	73213.21	3.94	0	-32685	78333	75466	71533	68666	64733	76900	70100	60	21700	500	50820	100	1	11212120	8140	-30.44	28.76	12	1.79	-2385.00	2524.00	97800	20230720	-25.77	43250	20230626	67.86	84200	-13.78	20240123	51000	42.35	20240311	97800	-25.77	20230720	43250	67.86	20230626	3.01	N	058970	500	59 억		442196	N	N	23	N	00	N
61	20240522	130521	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	72700	100	2	0.14	13747150200	187661	35.78	73300	74900	72000	94300	50900	72600	73255.23	3.94	0	-27948	78333	75466	71533	68666	64733	76900	70100	60	21700	500	50820	100	1	11212120	8151	-30.48	28.80	12	1.67	-2385.00	2524.00	97800	20230720	-25.66	43250	20230626	68.09	84200	-13.66	20240123	51000	42.55	20240311	97800	-25.66	20230720	43250	68.09	20230626	3.01	N	058970	500	59 억		442196	N	N	23	N	00	N
62	20240522	120520	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73000	400	2	0.55	12703277200	173277	33.03	73300	74900	72000	94300	50900	72600	73311.96	3.94	0	-23080	78333	75466	71533	68666	64733	76900	70100	60	21700	500	50820	100	1	11212120	8185	-30.61	28.92	12	1.55	-2385.00	2524.00	97800	20230720	-25.36	43250	20230626	68.79	84200	-13.30	20240123	51000	43.14	20240311	97800	-25.36	20230720	43250	68.79	20230626	3.01	N	058970	500	59 억		442196	N	N	23	N	00	N
63	20240522	110525	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	72600	0	3	0.00	11654902000	158945	30.30	73300	74900	72000	94300	50900	72600	73326.63	3.94	0	-20991	78333	75466	71533	68666	64733	76900	70100	60	21700	500	50820	100	1	11212120	8140	-30.44	28.76	12	1.42	-2385.00	2524.00	97800	20230720	-25.77	43250	20230626	67.86	84200	-13.78	20240123	51000	42.35	20240311	97800	-25.77	20230720	43250	67.86	20230626	3.01	N	058970	500	59 억		442196	N	N	23	N	00	N
64	20240522	100523	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73100	500	2	0.69	9511042000	129499	24.69	73300	74900	72000	94300	50900	72600	73444.91	3.94	0	-15191	78333	75466	71533	68666	64733	76900	70100	60	21700	500	50820	100	1	11212120	8196	-30.65	28.96	12	1.15	-2385.00	2524.00	97800	20230720	-25.26	43250	20230626	69.02	84200	-13.18	20240123	51000	43.33	20240311	97800	-25.26	20230720	43250	69.02	20230626	3.01	N	058970	500	59 억		442196	N	N	23	N	00	N
65	20240522	090522	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73900	1300	2	1.79	2292004800	31260	5.96	73300	74100	72700	94300	50900	72600	73320.69	3.94	0	-2337	78333	75466	71533	68666	64733	76900	70100	60	21700	500	50820	100	1	11212120	8286	-30.99	29.28	12	0.28	-2385.00	2524.00	97800	20230720	-24.44	43250	20230626	70.87	84200	-12.23	20240123	51000	44.90	20240311	97800	-24.44	20230720	43250	70.87	20230626	3.01	N	058970	500	59 억		442196	N	N	23	N	00	N
66	20240521	160517	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	72600	4800	2	7.08	37625182100	520614	592.42	69000	74400	67600	88100	47500	67800	72270.06	3.46	0	55235	70000	68900	67100	66000	64200	69450	66550	60	20300	500	47460	100	1	11212120	8140	-30.44	28.76	12	4.64	-2385.00	2524.00	97800	20230720	-25.77	43250	20230626	67.86	84200	-13.78	20240123	51000	42.35	20240311	97800	-25.77	20230720	43250	67.86	20230626	3.01	N	058970	500	59 억		387986	N	N	23	N	00	N
67	20240521	150523	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	72400	4600	2	6.78	35840011900	495913	564.31	69000	74400	67600	88100	47500	67800	72270.77	3.46	0	66228	70000	68900	67100	66000	64200	69450	66550	60	20300	500	47460	100	1	11212120	8118	-30.36	28.68	12	4.42	-2385.00	2524.00	97800	20230720	-25.97	43250	20230626	67.40	84200	-14.01	20240123	51000	41.96	20240311	97800	-25.97	20230720	43250	67.40	20230626	3.01	N	058970	500	59 억		387986	N	N	174	N	00	N
68	20240521	140520	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73000	5200	2	7.67	33811441000	467922	532.46	69000	74400	67600	88100	47500	67800	72258.71	3.46	0	65877	70000	68900	67100	66000	64200	69450	66550	60	20300	500	47460	100	1	11212120	8185	-30.61	28.92	12	4.17	-2385.00	2524.00	97800	20230720	-25.36	43250	20230626	68.79	84200	-13.30	20240123	51000	43.14	20240311	97800	-25.36	20230720	43250	68.79	20230626	3.01	N	058970	500	59 억		387986	N	N	174	N	00	N
69	20240521	130521	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	71900	4100	2	6.05	31590804600	437336	497.66	69000	74400	67600	88100	47500	67800	72234.63	3.46	0	65152	70000	68900	67100	66000	64200	69450	66550	60	20300	500	47460	100	1	11212120	8062	-30.15	28.49	12	3.90	-2385.00	2524.00	97800	20230720	-26.48	43250	20230626	66.24	84200	-14.61	20240123	51000	40.98	20240311	97800	-26.48	20230720	43250	66.24	20230626	3.01	N	058970	500	59 억		387986	N	N	174	N	00	N
70	20240521	120522	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	71900	4100	2	6.05	29695791200	411016	467.71	69000	74400	67600	88100	47500	67800	72249.72	3.46	0	65862	70000	68900	67100	66000	64200	69450	66550	60	20300	500	47460	100	1	11212120	8062	-30.15	28.49	12	3.67	-2385.00	2524.00	97800	20230720	-26.48	43250	20230626	66.24	84200	-14.61	20240123	51000	40.98	20240311	97800	-26.48	20230720	43250	66.24	20230626	3.01	N	058970	500	59 억		387986	N	N	174	N	00	N
71	20240521	110522	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	74100	6300	2	9.29	25764164100	357230	406.50	69000	74400	67600	88100	47500	67800	72122.06	3.46	0	60475	70000	68900	67100	66000	64200	69450	66550	60	20300	500	47460	100	1	11212120	8308	-31.07	29.36	12	3.19	-2385.00	2524.00	97800	20230720	-24.23	43250	20230626	71.33	84200	-12.00	20240123	51000	45.29	20240311	97800	-24.23	20230720	43250	71.33	20230626	3.01	N	058970	500	59 억		387986	N	N	174	N	00	N
72	20240521	100520	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	70100	2300	2	3.39	3891920500	56184	63.93	69000	70300	67600	88100	47500	67800	69270.98	3.46	0	2417	70000	68900	67100	66000	64200	69450	66550	60	20300	500	47460	100	1	11212120	7860	-29.39	27.77	12	0.50	-2385.00	2524.00	97800	20230720	-28.32	43250	20230626	62.08	84200	-16.75	20240123	51000	37.45	20240311	97800	-28.32	20230720	43250	62.08	20230626	3.01	N	058970	500	59 억		387986	N	N	174	N	00	N
73	20240521	090518	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	68500	700	2	1.03	363540600	5299	6.03	69000	69100	67800	88100	47500	67800	68605.51	3.46	0	-1098	70000	68900	67100	66000	64200	69450	66550	60	20300	500	47460	100	1	11212120	7680	-28.72	27.14	12	0.05	-2385.00	2524.00	97800	20230720	-29.96	43250	20230626	58.38	84200	-18.65	20240123	51000	34.31	20240311	97800	-29.96	20230720	43250	58.38	20230626	3.01	N	058970	500	59 억		387986	N	N	174	N	00	N
74	20240517	160522	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	66800	-200	5	-0.30	9470281800	137896	93.52	68700	70800	66500	87100	46900	67000	68677.44	3.85	0	-34935	70800	68900	67600	65700	64400	68250	65050	60	20100	500	46900	100	1	11212120	7490	-28.01	26.47	12	1.23	-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	2.81	N	058970	500	59 억		431765	N	N	48	N	00	N
75	20240517	150524	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	67100	100	2	0.15	9098585800	132335	89.75	68700	70800	66500	87100	46900	67000	68754.19	3.85	0	-31565	70800	68900	67600	65700	64400	68250	65050	60	20100	500	46900	100	1	11212120	7523	-28.13	26.58	12	1.18	-2385.00	2524.00	97800	20230720	-31.39	43250	20230626	55.14	84200	-20.31	20240123	51000	31.57	20240311	97800	-31.39	20230720	43250	55.14	20230626	2.81	N	058970	500	59 억		431765	N	N	220	N	00	N
76	20240517	140517	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	67100	100	2	0.15	8754627500	127193	86.26	68700	70800	66500	87100	46900	67000	68829.48	3.85	0	-30725	70800	68900	67600	65700	64400	68250	65050	60	20100	500	46900	100	1	11212120	7523	-28.13	26.58	12	1.13	-2385.00	2524.00	97800	20230720	-31.39	43250	20230626	55.14	84200	-20.31	20240123	51000	31.57	20240311	97800	-31.39	20230720	43250	55.14	20230626	2.81	N	058970	500	59 억		431765	N	N	220	N	00	N
77	20240517	130514	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	66800	-200	5	-0.30	8441381000	122519	83.09	68700	70800	66500	87100	46900	67000	68898.55	3.85	0	-28961	70800	68900	67600	65700	64400	68250	65050	60	20100	500	46900	100	1	11212120	7490	-28.01	26.47	12	1.09	-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	2.81	N	058970	500	59 억		431765	N	N	220	N	00	N
78	20240517	120515	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	67300	300	2	0.45	7868886200	113982	77.30	68700	70800	67200	87100	46900	67000	69036.22	3.85	0	-28457	70800	68900	67600	65700	64400	68250	65050	60	20100	500	46900	100	1	11212120	7546	-28.22	26.66	12	1.02	-2385.00	2524.00	97800	20230720	-31.19	43250	20230626	55.61	84200	-20.07	20240123	51000	31.96	20240311	97800	-31.19	20230720	43250	55.61	20230626	2.81	N	058970	500	59 억		431765	N	N	220	N	00	N
79	20240517	110516	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	68100	1100	2	1.64	7196547200	104065	70.58	68700	70800	67400	87100	46900	67000	69154.35	3.85	0	-28284	70800	68900	67600	65700	64400	68250	65050	60	20100	500	46900	100	1	11212120	7635	-28.55	26.98	12	0.93	-2385.00	2524.00	97800	20230720	-30.37	43250	20230626	57.46	84200	-19.12	20240123	51000	33.53	20240311	97800	-30.37	20230720	43250	57.46	20230626	2.81	N	058970	500	59 억		431765	N	N	220	N	00	N
80	20240517	100512	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	68400	1400	2	2.09	6318453800	91211	61.86	68700	70800	67400	87100	46900	67000	69272.94	3.85	0	-22913	70800	68900	67600	65700	64400	68250	65050	60	20100	500	46900	100	1	11212120	7669	-28.68	27.10	12	0.81	-2385.00	2524.00	97800	20230720	-30.06	43250	20230626	58.15	84200	-18.76	20240123	51000	34.12	20240311	97800	-30.06	20230720	43250	58.15	20230626	2.81	N	058970	500	59 억		431765	N	N	220	N	00	N
81	20240517	090515	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	68100	1100	2	1.64	645360400	9427	6.39	68700	68800	68000	87100	46900	67000	68458.72	3.85	0	-1159	70800	68900	67600	65700	64400	68250	65050	60	20100	500	46900	100	1	11212120	7635	-28.55	26.98	12	0.08	-2385.00	2524.00	97800	20230720	-30.37	43250	20230626	57.46	84200	-19.12	20240123	51000	33.53	20240311	97800	-30.37	20230720	43250	57.46	20230626	2.81	N	058970	500	59 억		431765	N	N	220	N	00	N
82	20240516	160512	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	67000	-1100	5	-1.62	9888932900	145841	69.77	68000	69500	66300	88500	47700	68100	67808.13	3.88	0	-6255	74433	71266	68033	64866	61633	72850	66450	60	20400	500	47670	100	1	11212120	7512	-28.09	26.55	12	1.30	-2385.00	2524.00	97800	20230720	-31.49	43250	20230626	54.91	84200	-20.43	20240123	51000	31.37	20240311	97800	-31.49	20230720	43250	54.91	20230626	3.01	N	058970	500	59 억		435499	N	N	184	N	00	N
83	20240516	150511	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	67500	-600	5	-0.88	9340243200	137691	65.87	68000	69500	66300	88500	47700	68100	67834.81	3.88	0	-8256	74433	71266	68033	64866	61633	72850	66450	60	20400	500	47670	100	1	11212120	7568	-28.30	26.74	12	1.23	-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	3.01	N	058970	500	59 억		435499	N	N	24	N	00	N
84	20240516	140515	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	67800	-300	5	-0.44	8557632800	126104	60.33	68000	69500	66300	88500	47700	68100	67861.71	3.88	0	-6906	74433	71266	68033	64866	61633	72850	66450	60	20400	500	47670	100	1	11212120	7602	-28.43	26.86	12	1.12	-2385.00	2524.00	97800	20230720	-30.67	43250	20230626	56.76	84200	-19.48	20240123	51000	32.94	20240311	97800	-30.67	20230720	43250	56.76	20230626	3.01	N	058970	500	59 억		435499	N	N	24	N	00	N
85	20240516	130514	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	68500	400	2	0.59	7549853700	111354	53.27	68000	69500	66300	88500	47700	68100	67800.47	3.88	0	-7726	74433	71266	68033	64866	61633	72850	66450	60	20400	500	47670	100	1	11212120	7680	-28.72	27.14	12	0.99	-2385.00	2524.00	97800	20230720	-29.96	43250	20230626	58.38	84200	-18.65	20240123	51000	34.31	20240311	97800	-29.96	20230720	43250	58.38	20230626	3.01	N	058970	500	59 억		435499	N	N	24	N	00	N
86	20240516	120511	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	68200	100	2	0.15	6657422100	98305	47.03	68000	69500	66300	88500	47700	68100	67722.11	3.88	0	-6012	74433	71266	68033	64866	61633	72850	66450	60	20400	500	47670	100	1	11212120	7647	-28.60	27.02	12	0.88	-2385.00	2524.00	97800	20230720	-30.27	43250	20230626	57.69	84200	-19.00	20240123	51000	33.73	20240311	97800	-30.27	20230720	43250	57.69	20230626	3.01	N	058970	500	59 억		435499	N	N	24	N	00	N
87	20240516	110509	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	68700	600	2	0.88	5548875800	82094	39.28	68000	69500	66300	88500	47700	68100	67591.73	3.88	0	-8834	74433	71266	68033	64866	61633	72850	66450	60	20400	500	47670	100	1	11212120	7703	-28.81	27.22	12	0.73	-2385.00	2524.00	97800	20230720	-29.75	43250	20230626	58.84	84200	-18.41	20240123	51000	34.71	20240311	97800	-29.75	20230720	43250	58.84	20230626	3.01	N	058970	500	59 억		435499	N	N	24	N	00	N
88	20240516	100510	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	66400	-1700	5	-2.50	3441361000	50869	24.34	68000	69500	66300	88500	47700	68100	67651.44	3.88	0	-6616	74433	71266	68033	64866	61633	72850	66450	60	20400	500	47670	100	1	11212120	7445	-27.84	26.31	12	0.45	-2385.00	2524.00	97800	20230720	-32.11	43250	20230626	53.53	84200	-21.14	20240123	51000	30.20	20240311	97800	-32.11	20230720	43250	53.53	20230626	3.01	N	058970	500	59 억		435499	N	N	24	N	00	N
89	20240516	090511	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	68900	800	2	1.17	464917100	6784	3.25	68000	69500	68000	88500	47700	68100	68531.41	3.88	0	190	74433	71266	68033	64866	61633	72850	66450	60	20400	500	47670	100	1	11212120	7725	-28.89	27.30	12	0.06	-2385.00	2524.00	97800	20230720	-29.55	43250	20230626	59.31	84200	-18.17	20240123	51000	35.10	20240311	97800	-29.55	20230720	43250	59.31	20230626	3.01	N	058970	500	59 억		435499	N	N	24	N	00	N
90	20240514	160517	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	68100	2800	2	4.29	14391974300	208695	193.37	65400	71200	64800	84800	45800	65300	68961.90	3.66	0	31861	70166	67732	65866	63432	61566	66800	62500	60	19500	500	45710	100	1	11212120	7635	-28.55	26.98	12	1.86	-2385.00	2524.00	97800	20230720	-30.37	43250	20230626	57.46	84200	-19.12	20240123	51000	33.53	20240311	97800	-30.37	20230720	43250	57.46	20230626	2.88	N	058970	500	59 억		410398	N	N	24	N	00	N
91	20240514	150519	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	68600	3300	2	5.05	14096635900	204373	189.37	65400	71200	64800	84800	45800	65300	68975.04	3.66	0	30334	70166	67732	65866	63432	61566	66800	62500	60	19500	500	45710	100	1	11212120	7692	-28.76	27.18	12	1.82	-2385.00	2524.00	97800	20230720	-29.86	43250	20230626	58.61	84200	-18.53	20240123	51000	34.51	20240311	97800	-29.86	20230720	43250	58.61	20230626	2.88	N	058970	500	59 억		410398	N	N	1	N	00	N
92	20240514	140517	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	68700	3400	2	5.21	12709977600	184183	170.66	65400	71200	64800	84800	45800	65300	69007.33	3.66	0	29143	70166	67732	65866	63432	61566	66800	62500	60	19500	500	45710	100	1	11212120	7703	-28.81	27.22	12	1.64	-2385.00	2524.00	97800	20230720	-29.75	43250	20230626	58.84	84200	-18.41	20240123	51000	34.71	20240311	97800	-29.75	20230720	43250	58.84	20230626	2.88	N	058970	500	59 억		410398	N	N	1	N	00	N
93	20240514	130518	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	69000	3700	2	5.67	11887963900	172241	159.60	65400	71200	64800	84800	45800	65300	69019.36	3.66	0	29542	70166	67732	65866	63432	61566	66800	62500	60	19500	500	45710	100	1	11212120	7736	-28.93	27.34	12	1.54	-2385.00	2524.00	97800	20230720	-29.45	43250	20230626	59.54	84200	-18.05	20240123	51000	35.29	20240311	97800	-29.45	20230720	43250	59.54	20230626	2.88	N	058970	500	59 억		410398	N	N	1	N	00	N
94	20240514	120516	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	69300	4000	2	6.13	11359286500	164606	152.52	65400	71200	64800	84800	45800	65300	69008.95	3.66	0	29637	70166	67732	65866	63432	61566	66800	62500	60	19500	500	45710	100	1	11212120	7770	-29.06	27.46	12	1.47	-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	2.88	N	058970	500	59 억		410398	N	N	1	N	00	N
95	20240514	110516	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	69700	4400	2	6.74	10274700300	148948	138.01	65400	71200	64800	84800	45800	65300	68981.79	3.66	0	28396	70166	67732	65866	63432	61566	66800	62500	60	19500	500	45710	100	1	11212120	7815	-29.22	27.61	12	1.33	-2385.00	2524.00	97800	20230720	-28.73	43250	20230626	61.16	84200	-17.22	20240123	51000	36.67	20240311	97800	-28.73	20230720	43250	61.16	20230626	2.88	N	058970	500	59 억		410398	N	N	1	N	00	N
96	20240514	100516	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	69400	4100	2	6.28	4455167600	65944	61.10	65400	69400	64800	84800	45800	65300	67559.86	3.66	0	8118	70166	67732	65866	63432	61566	66800	62500	60	19500	500	45710	100	1	11212120	7781	-29.10	27.50	12	0.59	-2385.00	2524.00	97800	20230720	-29.04	43250	20230626	60.46	84200	-17.58	20240123	51000	36.08	20240311	97800	-29.04	20230720	43250	60.46	20230626	2.88	N	058970	500	59 억		410398	N	N	1	N	00	N
97	20240514	090516	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	66000	700	2	1.07	211600900	3240	3.00	65400	66000	64800	84800	45800	65300	65308.92	3.66	0	1715	70166	67732	65866	63432	61566	66800	62500	60	19500	500	45710	100	1	11212120	7400	-27.67	26.15	12	0.03	-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	2.88	N	058970	500	59 억		410398	N	N	1	N	00	N
98	20240513	160516	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65300	-2700	5	-3.97	7077326000	107693	51.63	67900	68300	64000	88400	47600	68000	65714.37	3.60	0	7164	74666	71332	69166	65832	63666	70250	64750	60	20400	500	47600	100	1	11212120	7322	-27.38	25.87	12	0.96	-2385.00	2524.00	97800	20230720	-33.23	43250	20230626	50.98	84200	-22.45	20240123	51000	28.04	20240311	97800	-33.23	20230720	43250	50.98	20230626	2.72	N	058970	500	59 억		403884	N	N	1	N	00	N
99	20240513	150517	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65300	-2700	5	-3.97	6857682500	104331	50.02	67900	68300	64000	88400	47600	68000	65726.68	3.60	0	7681	74666	71332	69166	65832	63666	70250	64750	60	20400	500	47600	100	1	11212120	7322	-27.38	25.87	12	0.93	-2385.00	2524.00	97800	20230720	-33.23	43250	20230626	50.98	84200	-22.45	20240123	51000	28.04	20240311	97800	-33.23	20230720	43250	50.98	20230626	2.72	N	058970	500	59 억		403884	N	N	58	N	00	N
100	20240513	140516	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65100	-2900	5	-4.26	6214290500	94446	45.28	67900	68300	64000	88400	47600	68000	65793.67	3.60	0	6371	74666	71332	69166	65832	63666	70250	64750	60	20400	500	47600	100	1	11212120	7299	-27.30	25.79	12	0.84	-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	2.72	N	058970	500	59 억		403884	N	N	58	N	00	N
101	20240513	130515	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65800	-2200	5	-3.24	5460131200	82897	39.75	67900	68300	64000	88400	47600	68000	65862.45	3.60	0	5396	74666	71332	69166	65832	63666	70250	64750	60	20400	500	47600	100	1	11212120	7378	-27.59	26.07	12	0.74	-2385.00	2524.00	97800	20230720	-32.72	43250	20230626	52.14	84200	-21.85	20240123	51000	29.02	20240311	97800	-32.72	20230720	43250	52.14	20230626	2.72	N	058970	500	59 억		403884	N	N	58	N	00	N
102	20240513	120516	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65200	-2800	5	-4.12	4707401100	71419	34.24	67900	68300	64000	88400	47600	68000	65907.91	3.60	0	8126	74666	71332	69166	65832	63666	70250	64750	60	20400	500	47600	100	1	11212120	7310	-27.34	25.83	12	0.64	-2385.00	2524.00	97800	20230720	-33.33	43250	20230626	50.75	84200	-22.57	20240123	51000	27.84	20240311	97800	-33.33	20230720	43250	50.75	20230626	2.72	N	058970	500	59 억		403884	N	N	58	N	00	N
103	20240513	110514	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65300	-2700	5	-3.97	4170475200	63211	30.31	67900	68300	64000	88400	47600	68000	65972.08	3.60	0	7510	74666	71332	69166	65832	63666	70250	64750	60	20400	500	47600	100	1	11212120	7322	-27.38	25.87	12	0.56	-2385.00	2524.00	97800	20230720	-33.23	43250	20230626	50.98	84200	-22.45	20240123	51000	28.04	20240311	97800	-33.23	20230720	43250	50.98	20230626	2.72	N	058970	500	59 억		403884	N	N	58	N	00	N
104	20240513	100516	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	66900	-1100	5	-1.62	1204989800	17855	8.56	67900	68300	66800	88400	47600	68000	67483.04	3.60	0	-1499	74666	71332	69166	65832	63666	70250	64750	60	20400	500	47600	100	1	11212120	7501	-28.05	26.51	12	0.16	-2385.00	2524.00	97800	20230720	-31.60	43250	20230626	54.68	84200	-20.55	20240123	51000	31.18	20240311	97800	-31.60	20230720	43250	54.68	20230626	2.72	N	058970	500	59 억		403884	N	N	58	N	00	N
105	20240513	090517	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	68200	200	2	0.29	356784100	5258	2.52	67900	68200	67400	88400	47600	68000	67851.09	3.60	0	-1410	74666	71332	69166	65832	63666	70250	64750	60	20400	500	47600	100	1	11212120	7647	-28.60	27.02	12	0.05	-2385.00	2524.00	97800	20230720	-30.27	43250	20230626	57.69	84200	-19.00	20240123	51000	33.73	20240311	97800	-30.27	20230720	43250	57.69	20230626	2.72	N	058970	500	59 억		403884	N	N	58	N	00	N
106	20240510	160501	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	68000	-600	5	-0.87	14475955500	207706	109.39	68600	72500	67000	89100	48100	68600	69695.73	3.63	0	-2649	72866	70732	67266	65132	61666	71800	66200	60	20500	500	48020	100	1	11212120	7624	-28.51	26.94	12	1.85	-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	2.71	N	058970	500	59 억		407446	N	N	58	N	00	N
107	20240510	150506	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	68100	-500	5	-0.73	13911659400	199405	105.02	68600	72500	67000	89100	48100	68600	69765.85	3.63	0	-2986	72866	70732	67266	65132	61666	71800	66200	60	20500	500	48020	100	1	11212120	7635	-28.55	26.98	12	1.78	-2385.00	2524.00	97800	20230720	-30.37	43250	20230626	57.46	84200	-19.12	20240123	51000	33.53	20240311	97800	-30.37	20230720	43250	57.46	20230626	2.71	N	058970	500	59 억		407446	N	N	308	N	00	N
108	20240510	140506	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	67800	-800	5	-1.17	13027523100	186462	98.20	68600	72500	67000	89100	48100	68600	69866.91	3.63	0	2223	72866	70732	67266	65132	61666	71800	66200	60	20500	500	48020	100	1	11212120	7602	-28.43	26.86	12	1.66	-2385.00	2524.00	97800	20230720	-30.67	43250	20230626	56.76	84200	-19.48	20240123	51000	32.94	20240311	97800	-30.67	20230720	43250	56.76	20230626	2.71	N	058970	500	59 억		407446	N	N	308	N	00	N
109	20240510	130501	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	67700	-900	5	-1.31	11793918300	168192	88.58	68600	72500	67100	89100	48100	68600	70121.76	3.63	0	6282	72866	70732	67266	65132	61666	71800	66200	60	20500	500	48020	100	1	11212120	7591	-28.39	26.82	12	1.50	-2385.00	2524.00	97800	20230720	-30.78	43250	20230626	56.53	84200	-19.60	20240123	51000	32.75	20240311	97800	-30.78	20230720	43250	56.53	20230626	2.71	N	058970	500	59 억		407446	N	N	308	N	00	N
110	20240510	120500	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	68000	-600	5	-0.87	11103123100	157960	83.19	68600	72500	67500	89100	48100	68600	70290.73	3.63	0	5222	72866	70732	67266	65132	61666	71800	66200	60	20500	500	48020	100	1	11212120	7624	-28.51	26.94	12	1.41	-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	2.71	N	058970	500	59 억		407446	N	N	308	N	00	N
111	20240510	110502	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	68700	100	2	0.15	10359078800	147055	77.45	68600	72500	68100	89100	48100	68600	70443.57	3.63	0	7460	72866	70732	67266	65132	61666	71800	66200	60	20500	500	48020	100	1	11212120	7703	-28.81	27.22	12	1.31	-2385.00	2524.00	97800	20230720	-29.75	43250	20230626	58.84	84200	-18.41	20240123	51000	34.71	20240311	97800	-29.75	20230720	43250	58.84	20230626	2.71	N	058970	500	59 억		407446	N	N	308	N	00	N
112	20240510	100503	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	69200	600	2	0.87	8625643700	121812	64.16	68600	72500	68500	89100	48100	68600	70811.12	3.63	0	11359	72866	70732	67266	65132	61666	71800	66200	60	20500	500	48020	100	1	11212120	7759	-29.01	27.42	12	1.09	-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	2.71	N	058970	500	59 억		407446	N	N	308	N	00	N
113	20240510	090503	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	70800	2200	2	3.21	1951572300	27727	14.60	68600	71500	68500	89100	48100	68600	70385.27	3.63	0	1203	72866	70732	67266	65132	61666	71800	66200	60	20500	500	48020	100	1	11212120	7938	-29.69	28.05	12	0.25	-2385.00	2524.00	97800	20230720	-27.61	43250	20230626	63.70	84200	-15.91	20240123	51000	38.82	20240311	97800	-27.61	20230720	43250	63.70	20230626	2.71	N	058970	500	59 억		407446	N	N	308	N	00	N
114	20240509	160512	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	68600	3500	2	5.38	12702947100	189059	252.77	65400	69400	63800	84600	45600	65100	67187.96	3.37	0	21741	67100	66100	65200	64200	63300	66600	64700	60	19500	500	45570	100	1	11212120	7692	-28.76	27.18	12	1.69	-2385.00	2524.00	97800	20230720	-29.86	43250	20230626	58.61	84200	-18.53	20240123	51000	34.51	20240311	97800	-29.86	20230720	43250	58.61	20230626	2.80	N	058970	500	59 억		378332	N	N	308	N	00	N
115	20240509	150514	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	68600	3500	2	5.38	11645792000	173639	232.15	65400	69400	63800	84600	45600	65100	67068.99	3.37	0	20662	67100	66100	65200	64200	63300	66600	64700	60	19500	500	45570	100	1	11212120	7692	-28.76	27.18	12	1.55	-2385.00	2524.00	97800	20230720	-29.86	43250	20230626	58.61	84200	-18.53	20240123	51000	34.51	20240311	97800	-29.86	20230720	43250	58.61	20230626	2.80	N	058970	500	59 억		378332	N	N	105	N	00	N
116	20240509	140503	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	67700	2600	2	3.99	7027166000	106075	141.82	65400	67800	63800	84600	45600	65100	66247.15	3.37	0	13261	67100	66100	65200	64200	63300	66600	64700	60	19500	500	45570	100	1	11212120	7591	-28.39	26.82	12	0.95	-2385.00	2524.00	97800	20230720	-30.78	43250	20230626	56.53	84200	-19.60	20240123	51000	32.75	20240311	97800	-30.78	20230720	43250	56.53	20230626	2.80	N	058970	500	59 억		378332	N	N	105	N	00	N
117	20240509	130504	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	66700	1600	2	2.46	5112049900	77579	103.72	65400	67300	63800	84600	45600	65100	65894.76	3.37	0	3442	67100	66100	65200	64200	63300	66600	64700	60	19500	500	45570	100	1	11212120	7478	-27.97	26.43	12	0.69	-2385.00	2524.00	97800	20230720	-31.80	43250	20230626	54.22	84200	-20.78	20240123	51000	30.78	20240311	97800	-31.80	20230720	43250	54.22	20230626	2.80	N	058970	500	59 억		378332	N	N	105	N	00	N
118	20240509	120505	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	66200	1100	2	1.69	4482967100	68151	91.12	65400	67300	63800	84600	45600	65100	65779.92	3.37	0	4556	67100	66100	65200	64200	63300	66600	64700	60	19500	500	45570	100	1	11212120	7422	-27.76	26.23	12	0.61	-2385.00	2524.00	97800	20230720	-32.31	43250	20230626	53.06	84200	-21.38	20240123	51000	29.80	20240311	97800	-32.31	20230720	43250	53.06	20230626	2.80	N	058970	500	59 억		378332	N	N	105	N	00	N
119	20240509	110455	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	67000	1900	2	2.92	3722303500	56699	75.81	65400	67300	63800	84600	45600	65100	65650.25	3.37	0	7657	67100	66100	65200	64200	63300	66600	64700	60	19500	500	45570	100	1	11212120	7512	-28.09	26.55	12	0.51	-2385.00	2524.00	97800	20230720	-31.49	43250	20230626	54.91	84200	-20.43	20240123	51000	31.37	20240311	97800	-31.49	20230720	43250	54.91	20230626	2.80	N	058970	500	59 억		378332	N	N	105	N	00	N
120	20240509	100457	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65300	200	2	0.31	1842997500	28414	37.99	65400	66300	63800	84600	45600	65100	64862.30	3.37	0	-3740	67100	66100	65200	64200	63300	66600	64700	60	19500	500	45570	100	1	11212120	7322	-27.38	25.87	12	0.25	-2385.00	2524.00	97800	20230720	-33.23	43250	20230626	50.98	84200	-22.45	20240123	51000	28.04	20240311	97800	-33.23	20230720	43250	50.98	20230626	2.80	N	058970	500	59 억		378332	N	N	105	N	00	N
121	20240509	090455	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64300	-800	5	-1.23	202316900	3132	4.19	65400	65400	64000	84600	45600	65100	64596.71	3.37	0	-1129	67100	66100	65200	64200	63300	66600	64700	60	19500	500	45570	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	2.80	N	058970	500	59 억		378332	N	N	105	N	00	N
122	20240508	160453	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65100	400	2	0.62	4862027400	74588	39.77	64800	66200	64300	84100	45300	64700	65185.15	3.26	0	12247	70966	67832	65266	62132	59566	66550	60850	60	19400	500	45290	100	1	11212120	7299	-27.30	25.79	12	0.67	-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	2.89	N	058970	500	59 억		366048	N	N	105	N	00	N
123	20240508	150458	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64900	200	2	0.31	4658828400	71458	38.10	64800	66200	64300	84100	45300	64700	65196.74	3.26	0	12348	70966	67832	65266	62132	59566	66550	60850	60	19400	500	45290	100	1	11212120	7277	-27.21	25.71	12	0.64	-2385.00	2524.00	97800	20230720	-33.64	43250	20230626	50.06	84200	-22.92	20240123	51000	27.25	20240311	97800	-33.64	20230720	43250	50.06	20230626	2.89	N	058970	500	59 억		366048	N	N	147	N	00	N
124	20240508	140452	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65300	600	2	0.93	4077916700	62533	33.34	64800	66200	64300	84100	45300	64700	65212.24	3.26	0	10303	70966	67832	65266	62132	59566	66550	60850	60	19400	500	45290	100	1	11212120	7322	-27.38	25.87	12	0.56	-2385.00	2524.00	97800	20230720	-33.23	43250	20230626	50.98	84200	-22.45	20240123	51000	28.04	20240311	97800	-33.23	20230720	43250	50.98	20230626	2.89	N	058970	500	59 억		366048	N	N	147	N	00	N
125	20240508	130450	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65100	400	2	0.62	3381892700	51901	27.67	64800	66200	64300	84100	45300	64700	65160.45	3.26	0	6061	70966	67832	65266	62132	59566	66550	60850	60	19400	500	45290	100	1	11212120	7299	-27.30	25.79	12	0.46	-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	2.89	N	058970	500	59 억		366048	N	N	147	N	00	N
126	20240508	120453	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65100	400	2	0.62	3145216500	48271	25.74	64800	66200	64300	84100	45300	64700	65157.48	3.26	0	5718	70966	67832	65266	62132	59566	66550	60850	60	19400	500	45290	100	1	11212120	7299	-27.30	25.79	12	0.43	-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	2.89	N	058970	500	59 억		366048	N	N	147	N	00	N
127	20240508	110527	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64800	100	2	0.15	2686780500	41208	21.97	64800	66200	64300	84100	45300	64700	65200.46	3.26	0	3107	70966	67832	65266	62132	59566	66550	60850	60	19400	500	45290	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	2.89	N	058970	500	59 억		366048	N	N	147	N	00	N
128	20240508	100459	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65300	600	2	0.93	1865284200	28510	15.20	64800	66200	64300	84100	45300	64700	65425.61	3.26	0	2929	70966	67832	65266	62132	59566	66550	60850	60	19400	500	45290	100	1	11212120	7322	-27.38	25.87	12	0.25	-2385.00	2524.00	97800	20230720	-33.23	43250	20230626	50.98	84200	-22.45	20240123	51000	28.04	20240311	97800	-33.23	20230720	43250	50.98	20230626	2.89	N	058970	500	59 억		366048	N	N	147	N	00	N
129	20240508	090457	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64600	-100	5	-0.15	178170600	2747	1.46	64800	65100	64600	84100	45300	64700	64860.07	3.26	0	-1107	70966	67832	65266	62132	59566	66550	60850	60	19400	500	45290	100	1	11212120	7243	-27.09	25.59	12	0.02	-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	2.89	N	058970	500	59 억		366048	N	N	147	N	00	N
130	20240503	160506	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	67200	600	2	0.90	3564628700	53130	52.66	67200	67800	66600	86500	46700	66600	67092.63	3.69	0	7727	68733	67666	66233	65166	63733	67850	65350	60	19900	500	46620	100	1	11212120	7535	-28.18	26.62	12	0.47	-2385.00	2524.00	97800	20230720	-31.29	43250	20230626	55.38	84200	-20.19	20240123	51000	31.76	20240311	97800	-31.29	20230720	43250	55.38	20230626	2.77	N	058970	500	59 억		413970	N	N	5	N	00	N
131	20240503	150506	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	67200	600	2	0.90	3224228400	48065	47.64	67200	67800	66600	86500	46700	66600	67081.09	3.69	0	7198	68733	67666	66233	65166	63733	67850	65350	60	19900	500	46620	100	1	11212120	7535	-28.18	26.62	12	0.43	-2385.00	2524.00	97800	20230720	-31.29	43250	20230626	55.38	84200	-20.19	20240123	51000	31.76	20240311	97800	-31.29	20230720	43250	55.38	20230626	2.77	N	058970	500	59 억		413970	N	N	7	N	00	N
132	20240503	140506	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	67600	1000	2	1.50	2623945100	39128	38.78	67200	67800	66600	86500	46700	66600	67061.14	3.69	0	9892	68733	67666	66233	65166	63733	67850	65350	60	19900	500	46620	100	1	11212120	7579	-28.34	26.78	12	0.35	-2385.00	2524.00	97800	20230720	-30.88	43250	20230626	56.30	84200	-19.71	20240123	51000	32.55	20240311	97800	-30.88	20230720	43250	56.30	20230626	2.77	N	058970	500	59 억		413970	N	N	7	N	00	N
133	20240503	130506	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	67300	700	2	1.05	2124887100	31730	31.45	67200	67800	66600	86500	46700	66600	66968.34	3.69	0	7435	68733	67666	66233	65166	63733	67850	65350	60	19900	500	46620	100	1	11212120	7546	-28.22	26.66	12	0.28	-2385.00	2524.00	97800	20230720	-31.19	43250	20230626	55.61	84200	-20.07	20240123	51000	31.96	20240311	97800	-31.19	20230720	43250	55.61	20230626	2.77	N	058970	500	59 억		413970	N	N	7	N	00	N
134	20240503	120505	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	67000	400	2	0.60	1797236300	26841	26.60	67200	67800	66600	86500	46700	66600	66959.29	3.69	0	5926	68733	67666	66233	65166	63733	67850	65350	60	19900	500	46620	100	1	11212120	7512	-28.09	26.55	12	0.24	-2385.00	2524.00	97800	20230720	-31.49	43250	20230626	54.91	84200	-20.43	20240123	51000	31.37	20240311	97800	-31.49	20230720	43250	54.91	20230626	2.77	N	058970	500	59 억		413970	N	N	7	N	00	N
135	20240503	110504	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	67000	400	2	0.60	1535331700	22922	22.72	67200	67800	66600	86500	46700	66600	66981.54	3.69	0	4231	68733	67666	66233	65166	63733	67850	65350	60	19900	500	46620	100	1	11212120	7512	-28.09	26.55	12	0.20	-2385.00	2524.00	97800	20230720	-31.49	43250	20230626	54.91	84200	-20.43	20240123	51000	31.37	20240311	97800	-31.49	20230720	43250	54.91	20230626	2.77	N	058970	500	59 억		413970	N	N	7	N	00	N
136	20240503	100502	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	67100	500	2	0.75	1096156300	16381	16.24	67200	67800	66600	86500	46700	66600	66917.29	3.69	0	3335	68733	67666	66233	65166	63733	67850	65350	60	19900	500	46620	100	1	11212120	7523	-28.13	26.58	12	0.15	-2385.00	2524.00	97800	20230720	-31.39	43250	20230626	55.14	84200	-20.31	20240123	51000	31.57	20240311	97800	-31.39	20230720	43250	55.14	20230626	2.77	N	058970	500	59 억		413970	N	N	7	N	00	N
137	20240503	090501	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	67000	400	2	0.60	183455900	2732	2.71	67200	67800	66600	86500	46700	66600	67161.04	3.69	0	377	68733	67666	66233	65166	63733	67850	65350	60	19900	500	46620	100	1	11212120	7512	-28.09	26.55	12	0.02	-2385.00	2524.00	97800	20230720	-31.49	43250	20230626	54.91	84200	-20.43	20240123	51000	31.37	20240311	97800	-31.49	20230720	43250	54.91	20230626	2.77	N	058970	500	59 억		413970	N	N	7	N	00	N
138	20240502	160500	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	66600	-900	5	-1.33	6616622500	100774	58.03	66600	67300	64800	87700	47300	67500	65657.44	3.79	0	-9803	71433	69466	66733	64766	62033	70450	65750	60	20200	500	47250	100	1	11212120	7467	-27.92	26.39	12	0.90	-2385.00	2524.00	97800	20230720	-31.90	43250	20230626	53.99	84200	-20.90	20240123	51000	30.59	20240311	97800	-31.90	20230720	43250	53.99	20230626	2.72	N	058970	500	59 억		425259	N	N	7	N	00	N
139	20240502	150502	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	66500	-1000	5	-1.48	6256633200	95353	54.91	66600	67300	64800	87700	47300	67500	65615.48	3.79	0	-6779	71433	69466	66733	64766	62033	70450	65750	60	20200	500	47250	100	1	11212120	7456	-27.88	26.35	12	0.85	-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	2.72	N	058970	500	59 억		425259	N	N	277	N	00	N
140	20240502	140458	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65600	-1900	5	-2.81	4955784200	75668	43.57	66600	67300	64800	87700	47300	67500	65493.79	3.79	0	-2963	71433	69466	66733	64766	62033	70450	65750	60	20200	500	47250	100	1	11212120	7355	-27.51	25.99	12	0.67	-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	2.72	N	058970	500	59 억		425259	N	N	277	N	00	N
141	20240502	130458	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65400	-2100	5	-3.11	4139785800	63225	36.41	66600	67300	64800	87700	47300	67500	65477.04	3.79	0	-5450	71433	69466	66733	64766	62033	70450	65750	60	20200	500	47250	100	1	11212120	7333	-27.42	25.91	12	0.56	-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	2.72	N	058970	500	59 억		425259	N	N	277	N	00	N
142	20240502	120457	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65100	-2400	5	-3.56	3747925200	57211	32.94	66600	67300	64800	87700	47300	67500	65510.57	3.79	0	-5650	71433	69466	66733	64766	62033	70450	65750	60	20200	500	47250	100	1	11212120	7299	-27.30	25.79	12	0.51	-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	2.72	N	058970	500	59 억		425259	N	N	277	N	00	N
143	20240502	110456	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65100	-2400	5	-3.56	3278540500	50019	28.80	66600	67300	64800	87700	47300	67500	65545.90	3.79	0	-5935	71433	69466	66733	64766	62033	70450	65750	60	20200	500	47250	100	1	11212120	7299	-27.30	25.79	12	0.45	-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	2.72	N	058970	500	59 억		425259	N	N	277	N	00	N
144	20240502	100456	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65100	-2400	5	-3.56	2192316400	33336	19.20	66600	67300	64900	87700	47300	67500	65764.23	3.79	0	-5423	71433	69466	66733	64766	62033	70450	65750	60	20200	500	47250	100	1	11212120	7299	-27.30	25.79	12	0.30	-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	2.72	N	058970	500	59 억		425259	N	N	277	N	00	N
145	20240502	090457	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	66500	-1000	5	-1.48	278720900	4183	2.41	66600	67300	66300	87700	47300	67500	66631.82	3.79	0	-422	71433	69466	66733	64766	62033	70450	65750	60	20200	500	47250	100	1	11212120	7456	-27.88	26.35	12	0.04	-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	2.72	N	058970	500	59 억		425259	N	N	277	N	00	N