KissMeData/328130/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	161213	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	56500	2100	2	3.86	58617025600	1022032	524.30	54400	59400	54400	70700	38100	54400	57353.88	14.54	0	-40303	56533	55466	53633	52566	50733	56000	53100	144	16300	500	38080	100	1	28759810	16249	-38.70	6.90	12	3.55	-1460.00	8191.00	134942	20230911	-58.13	23584	20230427	139.57	82800	-31.76	20240102	47150	19.83	20240419	279500	-79.79	20230911	47150	19.83	20240419	0.68	N	328130	500	143 억		4181858	N	N	469	N	00	N
3	20240430	151223	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	56600	2200	2	4.04	57013209600	993654	509.74	54400	59400	54400	70700	38100	54400	57377.33	14.54	0	-35693	56533	55466	53633	52566	50733	56000	53100	144	16300	500	38080	100	1	28759810	16278	-38.77	6.91	12	3.46	-1460.00	8191.00	134942	20230911	-58.06	23584	20230427	139.99	82800	-31.64	20240102	47150	20.04	20240419	279500	-79.75	20230911	47150	20.04	20240419	0.68	N	328130	500	143 억		4181858	N	N	501	N	00	N
4	20240430	141231	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	56700	2300	2	4.23	52534439400	914401	469.08	54400	59400	54400	70700	38100	54400	57452.30	14.54	0	-25269	56533	55466	53633	52566	50733	56000	53100	144	16300	500	38080	100	1	28759810	16307	-38.84	6.92	12	3.18	-1460.00	8191.00	134942	20230911	-57.98	23584	20230427	140.42	82800	-31.52	20240102	47150	20.25	20240419	279500	-79.71	20230911	47150	20.25	20240419	0.68	N	328130	500	143 억		4181858	N	N	501	N	00	N
5	20240430	131225	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	57400	3000	2	5.51	50130226400	872217	447.44	54400	59400	54400	70700	38100	54400	57474.49	14.54	0	-26232	56533	55466	53633	52566	50733	56000	53100	144	16300	500	38080	100	1	28759810	16508	-39.32	7.01	12	3.03	-1460.00	8191.00	134942	20230911	-57.46	23584	20230427	143.39	82800	-30.68	20240102	47150	21.74	20240419	279500	-79.46	20230911	47150	21.74	20240419	0.68	N	328130	500	143 억		4181858	N	N	501	N	00	N
6	20240430	121223	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	57900	3500	2	6.43	47249309000	822207	421.79	54400	59400	54400	70700	38100	54400	57466.44	14.54	0	-25830	56533	55466	53633	52566	50733	56000	53100	144	16300	500	38080	100	1	28759810	16652	-39.66	7.07	12	2.86	-1460.00	8191.00	134942	20230911	-57.09	23584	20230427	145.51	82800	-30.07	20240102	47150	22.80	20240419	279500	-79.28	20230911	47150	22.80	20240419	0.68	N	328130	500	143 억		4181858	N	N	501	N	00	N
7	20240430	111217	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	57900	3500	2	6.43	43054437400	749680	384.58	54400	59400	54400	70700	38100	54400	57430.42	14.54	0	-8021	56533	55466	53633	52566	50733	56000	53100	144	16300	500	38080	100	1	28759810	16652	-39.66	7.07	12	2.61	-1460.00	8191.00	134942	20230911	-57.09	23584	20230427	145.51	82800	-30.07	20240102	47150	22.80	20240419	279500	-79.28	20230911	47150	22.80	20240419	0.68	N	328130	500	143 억		4181858	N	N	501	N	00	N
8	20240430	101219	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	55600	1200	2	2.21	38132895400	663068	340.15	54400	59400	54400	70700	38100	54400	57509.78	14.54	0	-1191	56533	55466	53633	52566	50733	56000	53100	144	16300	500	38080	100	1	28759810	15990	-38.08	6.79	12	2.31	-1460.00	8191.00	134942	20230911	-58.80	23584	20230427	135.75	82800	-32.85	20240102	47150	17.92	20240419	279500	-80.11	20230911	47150	17.92	20240419	0.68	N	328130	500	143 억		4181858	N	N	501	N	00	N
9	20240430	091229	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	56200	1800	2	3.31	3284592600	58932	30.23	54400	56200	54400	70700	38100	54400	55735.30	14.54	0	-710	56533	55466	53633	52566	50733	56000	53100	144	16300	500	38080	100	1	28759810	16163	-38.49	6.86	12	0.20	-1460.00	8191.00	134942	20230911	-58.35	23584	20230427	138.30	82800	-32.13	20240102	47150	19.19	20240419	279500	-79.89	20230911	47150	19.19	20240419	0.68	N	328130	500	143 억		4181858	N	N	501	N	00	N
10	20240429	161208	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54400	2100	2	4.02	10394574800	193933	54.93	52600	54700	51800	67900	36700	52300	53596.04	14.43	0	36329	57966	55132	53566	50732	49166	54350	49950	144	15600	500	36610	100	1	28759810	15645	-37.26	6.64	12	0.67	-1460.00	8191.00	134942	20230911	-59.69	23584	20230427	130.66	82800	-34.30	20240102	47150	15.38	20240419	279500	-80.54	20230911	47150	15.38	20240419	0.67	N	328130	500	143 억		4149281	N	N	501	N	00	N
11	20240429	151219	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54600	2300	2	4.40	9703989700	181270	51.35	52600	54700	51800	67900	36700	52300	53533.35	14.43	0	34507	57966	55132	53566	50732	49166	54350	49950	144	15600	500	36610	100	1	28759810	15703	-37.40	6.67	12	0.63	-1460.00	8191.00	134942	20230911	-59.54	23584	20230427	131.51	82800	-34.06	20240102	47150	15.80	20240419	279500	-80.47	20230911	47150	15.80	20240419	0.67	N	328130	500	143 억		4149281	N	N	332	N	00	N
12	20240429	141133	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54400	2100	2	4.02	7863661800	147466	41.77	52600	54700	51800	67900	36700	52300	53325.25	14.43	0	25745	57966	55132	53566	50732	49166	54350	49950	144	15600	500	36610	100	1	28759810	15645	-37.26	6.64	12	0.51	-1460.00	8191.00	134942	20230911	-59.69	23584	20230427	130.66	82800	-34.30	20240102	47150	15.38	20240419	279500	-80.54	20230911	47150	15.38	20240419	0.67	N	328130	500	143 억		4149281	N	N	332	N	00	N
13	20240429	131217	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54100	1800	2	3.44	7119704100	133754	37.89	52600	54700	51800	67900	36700	52300	53229.84	14.43	0	22443	57966	55132	53566	50732	49166	54350	49950	144	15600	500	36610	100	1	28759810	15559	-37.05	6.60	12	0.47	-1460.00	8191.00	134942	20230911	-59.91	23584	20230427	129.39	82800	-34.66	20240102	47150	14.74	20240419	279500	-80.64	20230911	47150	14.74	20240419	0.67	N	328130	500	143 억		4149281	N	N	332	N	00	N
14	20240429	121216	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	53500	1200	2	2.29	5193405400	98188	27.81	52600	53600	51800	67900	36700	52300	52892.47	14.43	0	15900	57966	55132	53566	50732	49166	54350	49950	144	15600	500	36610	100	1	28759810	15386	-36.64	6.53	12	0.34	-1460.00	8191.00	134942	20230911	-60.35	23584	20230427	126.85	82800	-35.39	20240102	47150	13.47	20240419	279500	-80.86	20230911	47150	13.47	20240419	0.67	N	328130	500	143 억		4149281	N	N	332	N	00	N
15	20240429	111151	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	52900	600	2	1.15	4135785700	78267	22.17	52600	53500	51800	67900	36700	52300	52842.01	14.43	0	7155	57966	55132	53566	50732	49166	54350	49950	144	15600	500	36610	100	1	28759810	15214	-36.23	6.46	12	0.27	-1460.00	8191.00	134942	20230911	-60.80	23584	20230427	124.30	82800	-36.11	20240102	47150	12.20	20240419	279500	-81.07	20230911	47150	12.20	20240419	0.67	N	328130	500	143 억		4149281	N	N	332	N	00	N
16	20240429	101216	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	52900	600	2	1.15	3223298100	61047	17.29	52600	53500	51800	67900	36700	52300	52800.27	14.43	0	4759	57966	55132	53566	50732	49166	54350	49950	144	15600	500	36610	100	1	28759810	15214	-36.23	6.46	12	0.21	-1460.00	8191.00	134942	20230911	-60.80	23584	20230427	124.30	82800	-36.11	20240102	47150	12.20	20240419	279500	-81.07	20230911	47150	12.20	20240419	0.67	N	328130	500	143 억		4149281	N	N	332	N	00	N
17	20240429	091217	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	52900	600	2	1.15	1413009400	26819	7.60	52600	53500	51800	67900	36700	52300	52686.88	14.43	0	617	57966	55132	53566	50732	49166	54350	49950	144	15600	500	36610	100	1	28759810	15214	-36.23	6.46	12	0.09	-1460.00	8191.00	134942	20230911	-60.80	23584	20230427	124.30	82800	-36.11	20240102	47150	12.20	20240419	279500	-81.07	20230911	47150	12.20	20240419	0.67	N	328130	500	143 억		4149281	N	N	332	N	00	N
18	20240426	161211	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	52300	-1400	5	-2.61	19011654800	350652	194.26	54500	56400	52000	69800	37600	53700	54222.19	14.61	0	-43809	57966	55832	54366	52232	50766	56900	53300	144	16100	500	37590	100	1	28759810	15041	-35.82	6.39	12	1.22	-1460.00	8191.00	134942	20230911	-61.24	23584	20230427	121.76	82800	-36.84	20240102	47150	10.92	20240419	279500	-81.29	20230911	47150	10.92	20240419	0.67	N	328130	500	143 억		4200531	N	N	332	N	00	N
19	20240426	151213	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	52500	-1200	5	-2.23	18390358000	338779	187.68	54500	56400	52000	69800	37600	53700	54284.24	14.61	0	-42702	57966	55832	54366	52232	50766	56900	53300	144	16100	500	37590	100	1	28759810	15099	-35.96	6.41	12	1.18	-1460.00	8191.00	134942	20230911	-61.09	23584	20230427	122.61	82800	-36.59	20240102	47150	11.35	20240419	279500	-81.22	20230911	47150	11.35	20240419	0.67	N	328130	500	143 억		4200531	N	N	54	N	00	N
20	20240426	141211	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	52500	-1200	5	-2.23	16984284100	311959	172.82	54500	56400	52000	69800	37600	53700	54443.98	14.61	0	-38183	57966	55832	54366	52232	50766	56900	53300	144	16100	500	37590	100	1	28759810	15099	-35.96	6.41	12	1.08	-1460.00	8191.00	134942	20230911	-61.09	23584	20230427	122.61	82800	-36.59	20240102	47150	11.35	20240419	279500	-81.22	20230911	47150	11.35	20240419	0.67	N	328130	500	143 억		4200531	N	N	54	N	00	N
21	20240426	131212	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	52400	-1300	5	-2.42	15294044600	279638	154.92	54500	56400	52000	69800	37600	53700	54692.32	14.61	0	-36290	57966	55832	54366	52232	50766	56900	53300	144	16100	500	37590	100	1	28759810	15070	-35.89	6.40	12	0.97	-1460.00	8191.00	134942	20230911	-61.17	23584	20230427	122.18	82800	-36.71	20240102	47150	11.13	20240419	279500	-81.25	20230911	47150	11.13	20240419	0.67	N	328130	500	143 억		4200531	N	N	54	N	00	N
22	20240426	121209	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	53900	200	2	0.37	13270073700	241456	133.76	54500	56400	53700	69800	37600	53700	54958.59	14.61	0	-29784	57966	55832	54366	52232	50766	56900	53300	144	16100	500	37590	100	1	28759810	15502	-36.92	6.58	12	0.84	-1460.00	8191.00	134942	20230911	-60.06	23584	20230427	128.54	82800	-34.90	20240102	47150	14.32	20240419	279500	-80.72	20230911	47150	14.32	20240419	0.67	N	328130	500	143 억		4200531	N	N	54	N	00	N
23	20240426	111204	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54000	300	2	0.56	12186892800	221342	122.62	54500	56400	53900	69800	37600	53700	55059.14	14.61	0	-20268	57966	55832	54366	52232	50766	56900	53300	144	16100	500	37590	100	1	28759810	15530	-36.99	6.59	12	0.77	-1460.00	8191.00	134942	20230911	-59.98	23584	20230427	128.97	82800	-34.78	20240102	47150	14.53	20240419	279500	-80.68	20230911	47150	14.53	20240419	0.67	N	328130	500	143 억		4200531	N	N	54	N	00	N
24	20240426	101209	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	55000	1300	2	2.42	10115805500	183228	101.51	54500	56400	54200	69800	37600	53700	55208.89	14.61	0	-7420	57966	55832	54366	52232	50766	56900	53300	144	16100	500	37590	100	1	28759810	15818	-37.67	6.71	12	0.64	-1460.00	8191.00	134942	20230911	-59.24	23584	20230427	133.21	82800	-33.57	20240102	47150	16.65	20240419	279500	-80.32	20230911	47150	16.65	20240419	0.67	N	328130	500	143 억		4200531	N	N	54	N	00	N
25	20240426	091214	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	55200	1500	2	2.79	5703051900	103009	57.07	54500	56400	54200	69800	37600	53700	55364.70	14.61	0	-3332	57966	55832	54366	52232	50766	56900	53300	144	16100	500	37590	100	1	28759810	15875	-37.81	6.74	12	0.36	-1460.00	8191.00	134942	20230911	-59.09	23584	20230427	134.06	82800	-33.33	20240102	47150	17.07	20240419	279500	-80.25	20230911	47150	17.07	20240419	0.67	N	328130	500	143 억		4200531	N	N	54	N	00	N
26	20240425	161203	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	53700	-100	5	-0.19	9717075000	178183	45.72	53600	56500	52900	69900	37700	53800	54538.31	14.71	0	-32894	57466	55632	54666	52832	51866	55150	52350	144	16100	500	37660	100	1	28759810	15444	-36.78	6.56	12	0.62	-1460.00	8191.00	134942	20230911	-60.21	23584	20230427	127.70	82800	-35.14	20240102	47150	13.89	20240419	279500	-80.79	20230911	47150	13.89	20240419	0.65	N	328130	500	143 억		4231998	N	N	54	N	00	N
27	20240425	151209	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54000	200	2	0.37	9222621200	168990	43.36	53600	56500	52900	69900	37700	53800	54577.43	14.71	0	-31797	57466	55632	54666	52832	51866	55150	52350	144	16100	500	37660	100	1	28759810	15530	-36.99	6.59	12	0.59	-1460.00	8191.00	134942	20230911	-59.98	23584	20230427	128.97	82800	-34.78	20240102	47150	14.53	20240419	279500	-80.68	20230911	47150	14.53	20240419	0.65	N	328130	500	143 억		4231998	N	N	105	N	00	N
28	20240425	141205	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	53900	100	2	0.19	8328315400	152453	39.12	53600	56500	52900	69900	37700	53800	54631.68	14.71	0	-27760	57466	55632	54666	52832	51866	55150	52350	144	16100	500	37660	100	1	28759810	15502	-36.92	6.58	12	0.53	-1460.00	8191.00	134942	20230911	-60.06	23584	20230427	128.54	82800	-34.90	20240102	47150	14.32	20240419	279500	-80.72	20230911	47150	14.32	20240419	0.65	N	328130	500	143 억		4231998	N	N	105	N	00	N
29	20240425	131206	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54200	400	2	0.74	7868859400	143933	36.93	53600	56500	52900	69900	37700	53800	54673.57	14.71	0	-26191	57466	55632	54666	52832	51866	55150	52350	144	16100	500	37660	100	1	28759810	15588	-37.12	6.62	12	0.50	-1460.00	8191.00	134942	20230911	-59.83	23584	20230427	129.82	82800	-34.54	20240102	47150	14.95	20240419	279500	-80.61	20230911	47150	14.95	20240419	0.65	N	328130	500	143 억		4231998	N	N	105	N	00	N
30	20240425	121202	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54100	300	2	0.56	7580849300	138620	35.57	53600	56500	52900	69900	37700	53800	54691.46	14.71	0	-24961	57466	55632	54666	52832	51866	55150	52350	144	16100	500	37660	100	1	28759810	15559	-37.05	6.60	12	0.48	-1460.00	8191.00	134942	20230911	-59.91	23584	20230427	129.39	82800	-34.66	20240102	47150	14.74	20240419	279500	-80.64	20230911	47150	14.74	20240419	0.65	N	328130	500	143 억		4231998	N	N	105	N	00	N
31	20240425	111204	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	53600	-200	5	-0.37	6940341200	126768	32.53	53600	56500	52900	69900	37700	53800	54752.42	14.71	0	-23805	57466	55632	54666	52832	51866	55150	52350	144	16100	500	37660	100	1	28759810	15415	-36.71	6.54	12	0.44	-1460.00	8191.00	134942	20230911	-60.28	23584	20230427	127.27	82800	-35.27	20240102	47150	13.68	20240419	279500	-80.82	20230911	47150	13.68	20240419	0.65	N	328130	500	143 억		4231998	N	N	105	N	00	N
32	20240425	101203	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54200	400	2	0.74	5817664600	105898	27.17	53600	56500	52900	69900	37700	53800	54942.31	14.71	0	-15592	57466	55632	54666	52832	51866	55150	52350	144	16100	500	37660	100	1	28759810	15588	-37.12	6.62	12	0.37	-1460.00	8191.00	134942	20230911	-59.83	23584	20230427	129.82	82800	-34.54	20240102	47150	14.95	20240419	279500	-80.61	20230911	47150	14.95	20240419	0.65	N	328130	500	143 억		4231998	N	N	105	N	00	N
33	20240425	091208	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	55500	1700	2	3.16	2705058600	49135	12.61	53600	56500	52900	69900	37700	53800	55067.50	14.71	0	-3186	57466	55632	54666	52832	51866	55150	52350	144	16100	500	37660	100	1	28759810	15962	-38.01	6.78	12	0.17	-1460.00	8191.00	134942	20230911	-58.87	23584	20230427	135.33	82800	-32.97	20240102	47150	17.71	20240419	279500	-80.14	20230911	47150	17.71	20240419	0.65	N	328130	500	143 억		4231998	N	N	105	N	00	N
34	20240424	161145	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	53800	1000	2	1.89	21279989900	387630	161.92	54700	56500	53700	68600	37000	52800	54899.57	14.75	0	-12503	55600	54200	53100	51700	50600	53650	51150	144	15800	500	36960	100	1	28759810	15473	-36.85	6.57	12	1.35	-1460.00	8191.00	134942	20230911	-60.13	23584	20230427	128.12	82800	-35.02	20240102	47150	14.10	20240419	279500	-80.75	20230911	47150	14.10	20240419	0.66	N	328130	500	143 억		4241610	N	N	105	N	00	N
35	20240424	151202	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54200	1400	2	2.65	20232657700	368197	153.80	54700	56500	53800	68600	37000	52800	54950.72	14.75	0	-13518	55600	54200	53100	51700	50600	53650	51150	144	15800	500	36960	100	1	28759810	15588	-37.12	6.62	12	1.28	-1460.00	8191.00	134942	20230911	-59.83	23584	20230427	129.82	82800	-34.54	20240102	47150	14.95	20240419	279500	-80.61	20230911	47150	14.95	20240419	0.66	N	328130	500	143 억		4241610	N	N	51	N	00	N
36	20240424	141203	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54300	1500	2	2.84	19009458800	345641	144.38	54700	56500	53800	68600	37000	52800	54997.79	14.75	0	-12677	55600	54200	53100	51700	50600	53650	51150	144	15800	500	36960	100	1	28759810	15617	-37.19	6.63	12	1.20	-1460.00	8191.00	134942	20230911	-59.76	23584	20230427	130.24	82800	-34.42	20240102	47150	15.16	20240419	279500	-80.57	20230911	47150	15.16	20240419	0.66	N	328130	500	143 억		4241610	N	N	51	N	00	N
37	20240424	131206	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54600	1800	2	3.41	17962279600	326443	136.36	54700	56500	53800	68600	37000	52800	55024.35	14.75	0	-11597	55600	54200	53100	51700	50600	53650	51150	144	15800	500	36960	100	1	28759810	15703	-37.40	6.67	12	1.14	-1460.00	8191.00	134942	20230911	-59.54	23584	20230427	131.51	82800	-34.06	20240102	47150	15.80	20240419	279500	-80.47	20230911	47150	15.80	20240419	0.66	N	328130	500	143 억		4241610	N	N	51	N	00	N
38	20240424	121200	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54400	1600	2	3.03	15979911700	290274	121.25	54700	56500	53800	68600	37000	52800	55051.25	14.75	0	738	55600	54200	53100	51700	50600	53650	51150	144	15800	500	36960	100	1	28759810	15645	-37.26	6.64	12	1.01	-1460.00	8191.00	134942	20230911	-59.69	23584	20230427	130.66	82800	-34.30	20240102	47150	15.38	20240419	279500	-80.54	20230911	47150	15.38	20240419	0.66	N	328130	500	143 억		4241610	N	N	51	N	00	N
39	20240424	111158	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54700	1900	2	3.60	13999079100	253785	106.01	54700	56500	53800	68600	37000	52800	55161.32	14.75	0	209	55600	54200	53100	51700	50600	53650	51150	144	15800	500	36960	100	1	28759810	15732	-37.47	6.68	12	0.88	-1460.00	8191.00	134942	20230911	-59.46	23584	20230427	131.94	82800	-33.94	20240102	47150	16.01	20240419	279500	-80.43	20230911	47150	16.01	20240419	0.66	N	328130	500	143 억		4241610	N	N	51	N	00	N
40	20240424	101156	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54700	1900	2	3.60	12453947100	225566	94.22	54700	56500	53800	68600	37000	52800	55212.15	14.75	0	3492	55600	54200	53100	51700	50600	53650	51150	144	15800	500	36960	100	1	28759810	15732	-37.47	6.68	12	0.78	-1460.00	8191.00	134942	20230911	-59.46	23584	20230427	131.94	82800	-33.94	20240102	47150	16.01	20240419	279500	-80.43	20230911	47150	16.01	20240419	0.66	N	328130	500	143 억		4241610	N	N	51	N	00	N
41	20240424	091201	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54000	1200	2	2.27	2819745400	51704	21.60	54700	55500	53800	68600	37000	52800	54536.81	14.75	0	6304	55600	54200	53100	51700	50600	53650	51150	144	15800	500	36960	100	1	28759810	15530	-36.99	6.59	12	0.18	-1460.00	8191.00	134942	20230911	-59.98	23584	20230427	128.97	82800	-34.78	20240102	47150	14.53	20240419	279500	-80.68	20230911	47150	14.53	20240419	0.66	N	328130	500	143 억		4241610	N	N	51	N	00	N
42	20240423	161127	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	52800	-900	5	-1.68	12510612500	236747	68.14	53900	54500	52000	69800	37600	53700	52843.15	14.80	0	-18965	57266	55482	52416	50632	47566	56375	51525	144	16100	500	37590	100	1	28759810	15185	-36.16	6.45	12	0.82	-1460.00	8191.00	134942	20230911	-60.87	23584	20230427	123.88	82800	-36.23	20240102	47150	11.98	20240419	279500	-81.11	20230911	47150	11.98	20240419	0.68	N	328130	500	143 억		4255628	N	N	51	N	00	N
43	20240423	151155	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	52300	-1400	5	-2.61	11671730800	220753	63.54	53900	54500	52000	69800	37600	53700	52871.53	14.80	0	-16857	57266	55482	52416	50632	47566	56375	51525	144	16100	500	37590	100	1	28759810	15041	-35.82	6.39	12	0.77	-1460.00	8191.00	134942	20230911	-61.24	23584	20230427	121.76	82800	-36.84	20240102	47150	10.92	20240419	279500	-81.29	20230911	47150	10.92	20240419	0.68	N	328130	500	143 억		4255628	N	N	228	N	00	N
44	20240423	141154	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	52100	-1600	5	-2.98	10732931400	202783	58.37	53900	54500	52000	69800	37600	53700	52927.33	14.80	0	-16570	57266	55482	52416	50632	47566	56375	51525	144	16100	500	37590	100	1	28759810	14984	-35.68	6.36	12	0.71	-1460.00	8191.00	134942	20230911	-61.39	23584	20230427	120.91	82800	-37.08	20240102	47150	10.50	20240419	279500	-81.36	20230911	47150	10.50	20240419	0.68	N	328130	500	143 억		4255628	N	N	228	N	00	N
45	20240423	131153	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	52600	-1100	5	-2.05	9529821300	179818	51.76	53900	54500	52000	69800	37600	53700	52996.18	14.80	0	-17723	57266	55482	52416	50632	47566	56375	51525	144	16100	500	37590	100	1	28759810	15128	-36.03	6.42	12	0.63	-1460.00	8191.00	134942	20230911	-61.02	23584	20230427	123.03	82800	-36.47	20240102	47150	11.56	20240419	279500	-81.18	20230911	47150	11.56	20240419	0.68	N	328130	500	143 억		4255628	N	N	228	N	00	N
46	20240423	121151	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	52500	-1200	5	-2.23	8797678500	165900	47.75	53900	54500	52000	69800	37600	53700	53029.12	14.80	0	-17713	57266	55482	52416	50632	47566	56375	51525	144	16100	500	37590	100	1	28759810	15099	-35.96	6.41	12	0.58	-1460.00	8191.00	134942	20230911	-61.09	23584	20230427	122.61	82800	-36.59	20240102	47150	11.35	20240419	279500	-81.22	20230911	47150	11.35	20240419	0.68	N	328130	500	143 억		4255628	N	N	228	N	00	N
47	20240423	111153	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	52400	-1300	5	-2.42	8155905700	153669	44.23	53900	54500	52000	69800	37600	53700	53073.61	14.80	0	-16070	57266	55482	52416	50632	47566	56375	51525	144	16100	500	37590	100	1	28759810	15070	-35.89	6.40	12	0.53	-1460.00	8191.00	134942	20230911	-61.17	23584	20230427	122.18	82800	-36.71	20240102	47150	11.13	20240419	279500	-81.25	20230911	47150	11.13	20240419	0.68	N	328130	500	143 억		4255628	N	N	228	N	00	N
48	20240423	101150	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	52800	-900	5	-1.68	6959147600	130918	37.68	53900	54500	52000	69800	37600	53700	53155.63	14.80	0	-10563	57266	55482	52416	50632	47566	56375	51525	144	16100	500	37590	100	1	28759810	15185	-36.16	6.45	12	0.46	-1460.00	8191.00	134942	20230911	-60.87	23584	20230427	123.88	82800	-36.23	20240102	47150	11.98	20240419	279500	-81.11	20230911	47150	11.98	20240419	0.68	N	328130	500	143 억		4255628	N	N	228	N	00	N
49	20240423	091153	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	53600	-100	5	-0.19	3292558400	61401	17.67	53900	54500	52900	69800	37600	53700	53623.58	14.80	0	-10344	57266	55482	52416	50632	47566	56375	51525	144	16100	500	37590	100	1	28759810	15415	-36.71	6.54	12	0.21	-1460.00	8191.00	134942	20230911	-60.28	23584	20230427	127.27	82800	-35.27	20240102	47150	13.68	20240419	279500	-80.82	20230911	47150	13.68	20240419	0.68	N	328130	500	143 억		4255628	N	N	228	N	00	N
50	20240422	161148	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	53700	4700	2	9.59	17574334800	341029	69.67	49350	54200	49350	63700	34300	49000	51512.25	14.74	0	24933	52366	50682	48916	47232	45466	49800	46350	144	14700	500	34300	100	1	28759810	15444	-36.78	6.56	12	1.19	-1460.00	8191.00	134942	20230911	-60.21	23584	20230427	127.70	82800	-35.14	20240102	47150	13.89	20240419	279500	-80.79	20230911	47150	13.89	20240419	0.69	N	328130	500	143 억		4237964	N	N	228	N	00	N
51	20240422	151145	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	52000	3000	2	6.12	12724052300	250190	51.11	49350	52700	49350	63700	34300	49000	50858.00	14.74	0	33400	52366	50682	48916	47232	45466	49800	46350	144	14700	500	34300	100	1	28759810	14955	-35.62	6.35	12	0.87	-1460.00	8191.00	134942	20230911	-61.46	23584	20230427	120.49	82800	-37.20	20240102	47150	10.29	20240419	279500	-81.40	20230911	47150	10.29	20240419	0.69	N	328130	500	143 억		4237964	N	N	308	N	00	N
52	20240422	141147	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	51300	2300	2	4.69	11473356600	226040	46.18	49350	52700	49350	63700	34300	49000	50758.55	14.74	0	31123	52366	50682	48916	47232	45466	49800	46350	144	14700	500	34300	100	1	28759810	14754	-35.14	6.26	12	0.79	-1460.00	8191.00	134942	20230911	-61.98	23584	20230427	117.52	82800	-38.04	20240102	47150	8.80	20240419	279500	-81.65	20230911	47150	8.80	20240419	0.69	N	328130	500	143 억		4237964	N	N	308	N	00	N
53	20240422	131144	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	52400	3400	2	6.94	9125185800	180818	36.94	49350	52400	49350	63700	34300	49000	50466.62	14.74	0	38082	52366	50682	48916	47232	45466	49800	46350	144	14700	500	34300	100	1	28759810	15070	-35.89	6.40	12	0.63	-1460.00	8191.00	134942	20230911	-61.17	23584	20230427	122.18	82800	-36.71	20240102	47150	11.13	20240419	279500	-81.25	20230911	47150	11.13	20240419	0.69	N	328130	500	143 억		4237964	N	N	308	N	00	N
54	20240422	121143	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	50200	1200	2	2.45	6706296600	133437	27.26	49350	50900	49350	63700	34300	49000	50258.71	14.74	0	23217	52366	50682	48916	47232	45466	49800	46350	144	14700	500	34300	100	1	28759810	14437	-34.38	6.13	12	0.46	-1460.00	8191.00	134942	20230911	-62.80	23584	20230427	112.86	82800	-39.37	20240102	47150	6.47	20240419	279500	-82.04	20230911	47150	6.47	20240419	0.69	N	328130	500	143 억		4237964	N	N	308	N	00	N
55	20240422	111145	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	50200	1200	2	2.45	5897736300	117303	23.96	49350	50900	49350	63700	34300	49000	50278.45	14.74	0	18312	52366	50682	48916	47232	45466	49800	46350	144	14700	500	34300	100	1	28759810	14437	-34.38	6.13	12	0.41	-1460.00	8191.00	134942	20230911	-62.80	23584	20230427	112.86	82800	-39.37	20240102	47150	6.47	20240419	279500	-82.04	20230911	47150	6.47	20240419	0.69	N	328130	500	143 억		4237964	N	N	308	N	00	N
56	20240422	101145	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	50700	1700	2	3.47	4459819600	88855	18.15	49350	50800	49350	63700	34300	49000	50192.91	14.74	0	23142	52366	50682	48916	47232	45466	49800	46350	144	14700	500	34300	100	1	28759810	14581	-34.73	6.19	12	0.31	-1460.00	8191.00	134942	20230911	-62.43	23584	20230427	114.98	82800	-38.77	20240102	47150	7.53	20240419	279500	-81.86	20230911	47150	7.53	20240419	0.69	N	328130	500	143 억		4237964	N	N	308	N	00	N
57	20240422	091146	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	50100	1100	2	2.24	1413360000	28316	5.78	49350	50300	49350	63700	34300	49000	49915.77	14.74	0	12678	52366	50682	48916	47232	45466	49800	46350	144	14700	500	34300	100	1	28759810	14409	-34.32	6.12	12	0.10	-1460.00	8191.00	134942	20230911	-62.87	23584	20230427	112.43	82800	-39.49	20240102	47150	6.26	20240419	279500	-82.08	20230911	47150	6.26	20240419	0.69	N	328130	500	143 억		4237964	N	N	308	N	00	N
58	20240419	161051	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	49000	-1700	5	-3.35	23549974200	486209	209.37	50500	50600	47150	65900	35500	50700	48434.36	14.66	0	31599	52166	51432	50666	49932	49166	51800	50300	144	15200	500	35490	50	1	28759810	14092	-33.56	5.98	12	1.69	-1460.00	8191.00	134942	20230911	-63.69	23584	20230427	107.77	82800	-40.82	20240102	47150	3.92	20240419	279500	-82.47	20230911	47150	3.92	20240419	0.71	N	328130	500	143 억		4216546	N	N	308	N	00	N
59	20240419	151059	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	48700	-2000	5	-3.94	22477036650	464231	199.91	50500	50600	47150	65900	35500	50700	48416.78	14.66	0	19301	52166	51432	50666	49932	49166	51800	50300	144	15200	500	35490	50	1	28759810	14006	-33.36	5.95	12	1.61	-1460.00	8191.00	134942	20230911	-63.91	23584	20230427	106.50	82800	-41.18	20240102	47150	3.29	20240419	279500	-82.58	20230911	47150	3.29	20240419	0.71	N	328130	500	143 억		4216546	N	N	196	N	00	N
60	20240419	141051	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	48600	-2100	5	-4.14	21151064050	437007	188.19	50500	50600	47150	65900	35500	50700	48398.75	14.66	0	11262	52166	51432	50666	49932	49166	51800	50300	144	15200	500	35490	50	1	28759810	13977	-33.29	5.93	12	1.52	-1460.00	8191.00	134942	20230911	-63.98	23584	20230427	106.07	82800	-41.30	20240102	47150	3.08	20240419	279500	-82.61	20230911	47150	3.08	20240419	0.71	N	328130	500	143 억		4216546	N	N	196	N	00	N
61	20240419	131050	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	48350	-2350	5	-4.64	19797244050	409136	176.18	50500	50600	47150	65900	35500	50700	48386.78	14.66	0	3483	52166	51432	50666	49932	49166	51800	50300	144	15200	500	35490	50	1	28759810	13905	-33.12	5.90	12	1.42	-1460.00	8191.00	134942	20230911	-64.17	23584	20230427	105.01	82800	-41.61	20240102	47150	2.55	20240419	279500	-82.70	20230911	47150	2.55	20240419	0.71	N	328130	500	143 억		4216546	N	N	196	N	00	N
62	20240419	121047	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	47800	-2900	5	-5.72	17178077100	354679	152.73	50500	50600	47150	65900	35500	50700	48431.44	14.66	0	10135	52166	51432	50666	49932	49166	51800	50300	144	15200	500	35490	50	1	28759810	13747	-32.74	5.84	12	1.23	-1460.00	8191.00	134942	20230911	-64.58	23584	20230427	102.68	82800	-42.27	20240102	47150	1.38	20240419	279500	-82.90	20230911	47150	1.38	20240419	0.71	N	328130	500	143 억		4216546	N	N	196	N	00	N
63	20240419	111102	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	47800	-2900	5	-5.72	13063639250	267980	115.40	50500	50600	47650	65900	35500	50700	48747.07	14.66	0	-17443	52166	51432	50666	49932	49166	51800	50300	144	15200	500	35490	50	1	28759810	13747	-32.74	5.84	12	0.93	-1460.00	8191.00	134942	20230911	-64.58	23584	20230427	102.68	82800	-42.27	20240102	47650	0.31	20240419	279500	-82.90	20230911	47650	0.31	20240419	0.71	N	328130	500	143 억		4216546	N	N	196	N	00	N
64	20240419	101056	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	48800	-1900	5	-3.75	7589265300	154515	66.54	50500	50600	48550	65900	35500	50700	49114.60	14.66	0	-15387	52166	51432	50666	49932	49166	51800	50300	144	15200	500	35490	50	1	28759810	14035	-33.42	5.96	12	0.54	-1460.00	8191.00	134942	20230911	-63.84	23584	20230427	106.92	82800	-41.06	20240102	48550	0.51	20240419	279500	-82.54	20230911	48550	0.51	20240419	0.71	N	328130	500	143 억		4216546	N	N	196	N	00	N
65	20240419	091047	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	48650	-2050	5	-4.04	2944321650	59686	25.70	50500	50600	48550	65900	35500	50700	49325.49	14.66	0	-18848	52166	51432	50666	49932	49166	51800	50300	144	15200	500	35490	50	1	28759810	13992	-33.32	5.94	12	0.21	-1460.00	8191.00	134942	20230911	-63.95	23584	20230427	106.28	82800	-41.24	20240102	48550	0.21	20240419	279500	-82.59	20230911	48550	0.21	20240419	0.71	N	328130	500	143 억		4216546	N	N	196	N	00	N
66	20240418	161048	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	50700	500	2	1.00	11687044000	230013	99.42	49900	51400	49900	65200	35200	50200	50810.64	14.66	0	773	53000	51600	50900	49500	48800	51250	49150	144	15000	500	35140	100	1	28759810	14581	-34.73	6.19	12	0.80	-1460.00	8191.00	134942	20230911	-62.43	23584	20230427	114.98	82800	-38.77	20240102	49900	1.60	20240418	279500	-81.86	20230911	48850	3.79	20230427	0.71	N	328130	500	143 억		4216307	N	N	196	N	00	N
67	20240418	151047	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	50900	700	2	1.39	11298451500	222349	96.11	49900	51400	49900	65200	35200	50200	50814.07	14.66	0	1755	53000	51600	50900	49500	48800	51250	49150	144	15000	500	35140	100	1	28759810	14639	-34.86	6.21	12	0.77	-1460.00	8191.00	134942	20230911	-62.28	23584	20230427	115.82	82800	-38.53	20240102	49900	2.00	20240418	279500	-81.79	20230911	48850	4.20	20230427	0.71	N	328130	500	143 억		4216307	N	N	105	N	00	N
68	20240418	141054	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	50600	400	2	0.80	10288007300	202401	87.49	49900	51400	49900	65200	35200	50200	50829.86	14.66	0	-721	53000	51600	50900	49500	48800	51250	49150	144	15000	500	35140	100	1	28759810	14552	-34.66	6.18	12	0.70	-1460.00	8191.00	134942	20230911	-62.50	23584	20230427	114.55	82800	-38.89	20240102	49900	1.40	20240418	279500	-81.90	20230911	48850	3.58	20230427	0.71	N	328130	500	143 억		4216307	N	N	105	N	00	N
69	20240418	131044	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	50600	400	2	0.80	9089759300	178697	77.24	49900	51400	49900	65200	35200	50200	50866.92	14.66	0	1195	53000	51600	50900	49500	48800	51250	49150	144	15000	500	35140	100	1	28759810	14552	-34.66	6.18	12	0.62	-1460.00	8191.00	134942	20230911	-62.50	23584	20230427	114.55	82800	-38.89	20240102	49900	1.40	20240418	279500	-81.90	20230911	48850	3.58	20230427	0.71	N	328130	500	143 억		4216307	N	N	105	N	00	N
70	20240418	121045	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	51100	900	2	1.79	8028719800	157862	68.24	49900	51400	49900	65200	35200	50200	50859.15	14.66	0	9217	53000	51600	50900	49500	48800	51250	49150	144	15000	500	35140	100	1	28759810	14696	-35.00	6.24	12	0.55	-1460.00	8191.00	134942	20230911	-62.13	23584	20230427	116.67	82800	-38.29	20240102	49900	2.40	20240418	279500	-81.72	20230911	48850	4.61	20230427	0.71	N	328130	500	143 억		4216307	N	N	105	N	00	N
71	20240418	111051	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	50600	400	2	0.80	6540162400	128571	55.57	49900	51400	49900	65200	35200	50200	50868.15	14.66	0	-3331	53000	51600	50900	49500	48800	51250	49150	144	15000	500	35140	100	1	28759810	14552	-34.66	6.18	12	0.45	-1460.00	8191.00	134942	20230911	-62.50	23584	20230427	114.55	82800	-38.89	20240102	49900	1.40	20240418	279500	-81.90	20230911	48850	3.58	20230427	0.71	N	328130	500	143 억		4216307	N	N	105	N	00	N
72	20240418	101047	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	51000	800	2	1.59	5311698300	104460	45.15	49900	51400	49900	65200	35200	50200	50849.17	14.66	0	-2485	53000	51600	50900	49500	48800	51250	49150	144	15000	500	35140	100	1	28759810	14668	-34.93	6.23	12	0.36	-1460.00	8191.00	134942	20230911	-62.21	23584	20230427	116.25	82800	-38.41	20240102	49900	2.20	20240418	279500	-81.75	20230911	48850	4.40	20230427	0.71	N	328130	500	143 억		4216307	N	N	105	N	00	N
73	20240418	091044	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	50500	300	2	0.60	1628217100	32350	13.98	49900	50900	49900	65200	35200	50200	50331.33	14.66	0	2772	53000	51600	50900	49500	48800	51250	49150	144	15000	500	35140	100	1	28759810	14524	-34.59	6.17	12	0.11	-1460.00	8191.00	134942	20230911	-62.58	23584	20230427	114.13	82800	-39.01	20240102	49900	1.20	20240418	279500	-81.93	20230911	48850	3.38	20230427	0.71	N	328130	500	143 억		4216307	N	N	105	N	00	N
74	20240417	161036	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	50200	-1300	5	-2.52	11605314500	227059	88.56	51500	52300	50200	66900	36100	51500	51115.94	14.71	0	-6802	53966	52732	51966	50732	49966	52350	50350	144	15400	500	36050	100	1	28759810	14437	-34.38	6.13	12	0.79	-1460.00	8191.00	134942	20230911	-62.80	23584	20230427	112.86	82800	-39.37	20240102	50200	0.00	20240417	279500	-82.04	20230911	48850	2.76	20230427	0.72	N	328130	500	143 억		4231564	N	N	105	N	00	N
75	20240417	151052	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	50500	-1000	5	-1.94	10556705800	206237	80.44	51500	52300	50300	66900	36100	51500	51187.25	14.71	0	-7318	53966	52732	51966	50732	49966	52350	50350	144	15400	500	36050	100	1	28759810	14524	-34.59	6.17	12	0.72	-1460.00	8191.00	134942	20230911	-62.58	23584	20230427	114.13	82800	-39.01	20240102	50300	0.40	20240417	279500	-81.93	20230911	48850	3.38	20230427	0.72	N	328130	500	143 억		4231564	N	N	400	N	00	N
76	20240417	141049	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	50800	-700	5	-1.36	9050740900	176499	68.84	51500	52300	50300	66900	36100	51500	51279.28	14.71	0	-4872	53966	52732	51966	50732	49966	52350	50350	144	15400	500	36050	100	1	28759810	14610	-34.79	6.20	12	0.61	-1460.00	8191.00	134942	20230911	-62.35	23584	20230427	115.40	82800	-38.65	20240102	50300	0.99	20240417	279500	-81.82	20230911	48850	3.99	20230427	0.72	N	328130	500	143 억		4231564	N	N	400	N	00	N
77	20240417	131050	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	50600	-900	5	-1.75	7137715500	138842	54.15	51500	52300	50300	66900	36100	51500	51408.91	14.71	0	-5205	53966	52732	51966	50732	49966	52350	50350	144	15400	500	36050	100	1	28759810	14552	-34.66	6.18	12	0.48	-1460.00	8191.00	134942	20230911	-62.50	23584	20230427	114.55	82800	-38.89	20240102	50300	0.60	20240417	279500	-81.90	20230911	48850	3.58	20230427	0.72	N	328130	500	143 억		4231564	N	N	400	N	00	N
78	20240417	121051	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	51400	-100	5	-0.19	5162059200	99935	38.98	51500	52300	51200	66900	36100	51500	51654.17	14.71	0	-1280	53966	52732	51966	50732	49966	52350	50350	144	15400	500	36050	100	1	28759810	14783	-35.21	6.28	12	0.35	-1460.00	8191.00	134942	20230911	-61.91	23584	20230427	117.94	82800	-37.92	20240102	51200	0.39	20240417	279500	-81.61	20230911	48850	5.22	20230427	0.72	N	328130	500	143 억		4231564	N	N	400	N	00	N
79	20240417	111054	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	51600	100	2	0.19	4340594400	83945	32.74	51500	52300	51200	66900	36100	51500	51707.60	14.71	0	274	53966	52732	51966	50732	49966	52350	50350	144	15400	500	36050	100	1	28759810	14840	-35.34	6.30	12	0.29	-1460.00	8191.00	134942	20230911	-61.76	23584	20230427	118.79	82800	-37.68	20240102	51200	0.78	20240417	279500	-81.54	20230911	48850	5.63	20230427	0.72	N	328130	500	143 억		4231564	N	N	400	N	00	N
80	20240417	101044	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	51500	0	3	0.00	3203604300	61822	24.11	51500	52300	51300	66900	36100	51500	51819.81	14.71	0	-1139	53966	52732	51966	50732	49966	52350	50350	144	15400	500	36050	100	1	28759810	14811	-35.27	6.29	12	0.21	-1460.00	8191.00	134942	20230911	-61.84	23584	20230427	118.37	82800	-37.80	20240102	51200	0.59	20240416	279500	-81.57	20230911	48850	5.42	20230427	0.72	N	328130	500	143 억		4231564	N	N	400	N	00	N
81	20240417	091041	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	51900	400	2	0.78	827845900	16008	6.24	51500	52200	51300	66900	36100	51500	51714.51	14.71	0	2289	53966	52732	51966	50732	49966	52350	50350	144	15400	500	36050	100	1	28759810	14926	-35.55	6.34	12	0.06	-1460.00	8191.00	134942	20230911	-61.54	23584	20230427	120.06	82800	-37.32	20240102	51200	1.37	20240416	279500	-81.43	20230911	48850	6.24	20230427	0.72	N	328130	500	143 억		4231564	N	N	400	N	00	N
82	20240416	161046	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	51500	-1900	5	-3.56	13144442500	252550	120.26	52800	53200	51200	69400	37400	53400	52048.95	14.57	0	47518	54866	54132	53266	52532	51666	53700	52100	144	16000	500	37380	100	1	28759810	14811	-35.27	6.29	12	0.88	-1460.00	8191.00	134942	20230911	-61.84	23584	20230427	118.37	82800	-37.80	20240102	51200	0.59	20240416	279500	-81.57	20230911	48850	5.42	20230427	0.71	N	328130	500	143 억		4189527	N	N	400	N	00	N
83	20240416	151045	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	51400	-2000	5	-3.75	12227239600	234714	111.77	52800	53200	51200	69400	37400	53400	52093.93	14.57	0	41217	54866	54132	53266	52532	51666	53700	52100	144	16000	500	37380	100	1	28759810	14783	-35.21	6.28	12	0.82	-1460.00	8191.00	134942	20230911	-61.91	23584	20230427	117.94	82800	-37.92	20240102	51200	0.39	20240416	279500	-81.61	20230911	48850	5.22	20230427	0.71	N	328130	500	143 억		4189527	N	N	338	N	00	N
84	20240416	141046	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	51800	-1600	5	-3.00	10144483500	194248	92.50	52800	53200	51600	69400	37400	53400	52224.09	14.57	0	39925	54866	54132	53266	52532	51666	53700	52100	144	16000	500	37380	100	1	28759810	14898	-35.48	6.32	12	0.68	-1460.00	8191.00	134942	20230911	-61.61	23584	20230427	119.64	82800	-37.44	20240102	51600	0.39	20240416	279500	-81.47	20230911	48850	6.04	20230427	0.71	N	328130	500	143 억		4189527	N	N	338	N	00	N
85	20240416	131042	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	51800	-1600	5	-3.00	8962588900	171415	81.63	52800	53200	51700	69400	37400	53400	52285.59	14.57	0	36632	54866	54132	53266	52532	51666	53700	52100	144	16000	500	37380	100	1	28759810	14898	-35.48	6.32	12	0.60	-1460.00	8191.00	134942	20230911	-61.61	23584	20230427	119.64	82800	-37.44	20240102	51700	0.19	20240416	279500	-81.47	20230911	48850	6.04	20230427	0.71	N	328130	500	143 억		4189527	N	N	338	N	00	N
86	20240416	121046	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	52000	-1400	5	-2.62	7549840400	144174	68.65	52800	53200	51700	69400	37400	53400	52365.82	14.57	0	31543	54866	54132	53266	52532	51666	53700	52100	144	16000	500	37380	100	1	28759810	14955	-35.62	6.35	12	0.50	-1460.00	8191.00	134942	20230911	-61.46	23584	20230427	120.49	82800	-37.20	20240102	51700	0.58	20240416	279500	-81.40	20230911	48850	6.45	20230427	0.71	N	328130	500	143 억		4189527	N	N	338	N	00	N
87	20240416	111041	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	51900	-1500	5	-2.81	5919950100	112779	53.70	52800	53200	51800	69400	37400	53400	52491.20	14.57	0	20717	54866	54132	53266	52532	51666	53700	52100	144	16000	500	37380	100	1	28759810	14926	-35.55	6.34	12	0.39	-1460.00	8191.00	134942	20230911	-61.54	23584	20230427	120.06	82800	-37.32	20240102	51800	0.19	20240416	279500	-81.43	20230911	48850	6.24	20230427	0.71	N	328130	500	143 억		4189527	N	N	338	N	00	N
88	20240416	101033	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	52600	-800	5	-1.50	3099392900	58740	27.97	52800	53200	52500	69400	37400	53400	52764.07	14.57	0	13094	54866	54132	53266	52532	51666	53700	52100	144	16000	500	37380	100	1	28759810	15128	-36.03	6.42	12	0.20	-1460.00	8191.00	134942	20230911	-61.02	23584	20230427	123.03	82800	-36.47	20240102	52400	0.38	20240415	279500	-81.18	20230911	48850	7.68	20230427	0.71	N	328130	500	143 억		4189527	N	N	338	N	00	N
89	20240416	091032	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	52800	-600	5	-1.12	762117400	14433	6.87	52800	53100	52600	69400	37400	53400	52801.78	14.57	0	4407	54866	54132	53266	52532	51666	53700	52100	144	16000	500	37380	100	1	28759810	15185	-36.16	6.45	12	0.05	-1460.00	8191.00	134942	20230911	-60.87	23584	20230427	123.88	82800	-36.23	20240102	52400	0.76	20240415	279500	-81.11	20230911	48850	8.09	20230427	0.71	N	328130	500	143 억		4189527	N	N	338	N	00	N
90	20240415	161031	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	53400	-1400	5	-2.55	11026138300	207750	89.32	53700	54000	52400	71200	38400	54800	53071.38	14.46	0	29068	57400	56100	55000	53700	52600	56750	54350	144	16400	500	38360	100	1	28759810	15358	-36.58	6.52	12	0.72	-1460.00	8191.00	134942	20230911	-60.43	23584	20230427	126.42	82800	-35.51	20240102	52400	1.91	20240415	279500	-80.89	20230911	48850	9.31	20230427	0.72	N	328130	500	143 억		4159862	N	N	338	N	00	N
91	20240415	151036	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	53400	-1400	5	-2.55	10525715200	198372	85.29	53700	54000	52400	71200	38400	54800	53058.07	14.46	0	25575	57400	56100	55000	53700	52600	56750	54350	144	16400	500	38360	100	1	28759810	15358	-36.58	6.52	12	0.69	-1460.00	8191.00	134942	20230911	-60.43	23584	20230427	126.42	82800	-35.51	20240102	52400	1.91	20240415	279500	-80.89	20230911	48850	9.31	20230427	0.72	N	328130	500	143 억		4159862	N	N	145	N	00	N
92	20240415	141029	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	53400	-1400	5	-2.55	9545715200	179984	77.38	53700	54000	52400	71200	38400	54800	53033.77	14.46	0	25347	57400	56100	55000	53700	52600	56750	54350	144	16400	500	38360	100	1	28759810	15358	-36.58	6.52	12	0.63	-1460.00	8191.00	134942	20230911	-60.43	23584	20230427	126.42	82800	-35.51	20240102	52400	1.91	20240415	279500	-80.89	20230911	48850	9.31	20230427	0.72	N	328130	500	143 억		4159862	N	N	145	N	00	N
93	20240415	131017	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	53100	-1700	5	-3.10	8774120600	165491	71.15	53700	54000	52400	71200	38400	54800	53015.75	14.46	0	21953	57400	56100	55000	53700	52600	56750	54350	144	16400	500	38360	100	1	28759810	15271	-36.37	6.48	12	0.58	-1460.00	8191.00	134942	20230911	-60.65	23584	20230427	125.15	82800	-35.87	20240102	52400	1.34	20240415	279500	-81.00	20230911	48850	8.70	20230427	0.72	N	328130	500	143 억		4159862	N	N	145	N	00	N
94	20240415	121034	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	53000	-1800	5	-3.28	7982677800	150577	64.74	53700	54000	52400	71200	38400	54800	53010.66	14.46	0	22265	57400	56100	55000	53700	52600	56750	54350	144	16400	500	38360	100	1	28759810	15243	-36.30	6.47	12	0.52	-1460.00	8191.00	134942	20230911	-60.72	23584	20230427	124.73	82800	-35.99	20240102	52400	1.15	20240415	279500	-81.04	20230911	48850	8.50	20230427	0.72	N	328130	500	143 억		4159862	N	N	145	N	00	N
95	20240415	111032	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	53200	-1600	5	-2.92	7376197200	139168	59.83	53700	54000	52400	71200	38400	54800	52998.55	14.46	0	24162	57400	56100	55000	53700	52600	56750	54350	144	16400	500	38360	100	1	28759810	15300	-36.44	6.49	12	0.48	-1460.00	8191.00	134942	20230911	-60.58	23584	20230427	125.58	82800	-35.75	20240102	52400	1.53	20240415	279500	-80.97	20230911	48850	8.90	20230427	0.72	N	328130	500	143 억		4159862	N	N	145	N	00	N
96	20240415	101026	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	53200	-1600	5	-2.92	5598192400	105822	45.50	53700	54000	52400	71200	38400	54800	52897.03	14.46	0	14001	57400	56100	55000	53700	52600	56750	54350	144	16400	500	38360	100	1	28759810	15300	-36.44	6.49	12	0.37	-1460.00	8191.00	134942	20230911	-60.58	23584	20230427	125.58	82800	-35.75	20240102	52400	1.53	20240415	279500	-80.97	20230911	48850	8.90	20230427	0.72	N	328130	500	143 억		4159862	N	N	145	N	00	N
97	20240415	091035	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	53300	-1500	5	-2.74	1812491600	34116	14.67	53700	54000	52600	71200	38400	54800	53113.73	14.46	0	-1396	57400	56100	55000	53700	52600	56750	54350	144	16400	500	38360	100	1	28759810	15329	-36.51	6.51	12	0.12	-1460.00	8191.00	134942	20230911	-60.50	23584	20230427	126.00	82800	-35.63	20240102	52600	1.33	20240415	279500	-80.93	20230911	48850	9.11	20230427	0.72	N	328130	500	143 억		4159862	N	N	145	N	00	N
98	20240412	161025	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54800	700	2	1.29	12530537600	228725	131.87	54200	56300	53900	70300	37900	54100	54784.22	14.44	0	-40048	55033	54566	53833	53366	52633	54800	53600	144	16200	500	37870	100	1	28759810	15760	-37.53	6.69	12	0.80	-1460.00	8191.00	134942	20230911	-59.39	23584	20230427	132.36	82800	-33.82	20240102	53100	3.20	20240411	279500	-80.39	20230911	48850	12.18	20230427	0.72	N	328130	500	143 억		4154181	N	N	145	N	00	N
99	20240412	151029	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54200	100	2	0.18	11486417100	209546	120.81	54200	56300	53900	70300	37900	54100	54815.73	14.44	0	-36118	55033	54566	53833	53366	52633	54800	53600	144	16200	500	37870	100	1	28759810	15588	-37.12	6.62	12	0.73	-1460.00	8191.00	134942	20230911	-59.83	23584	20230427	129.82	82800	-34.54	20240102	53100	2.07	20240411	279500	-80.61	20230911	48850	10.95	20230427	0.72	N	328130	500	143 억		4154181	N	N	61	N	00	N
100	20240412	141025	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54400	300	2	0.55	10312183300	187933	108.35	54200	56300	53900	70300	37900	54100	54871.59	14.44	0	-28935	55033	54566	53833	53366	52633	54800	53600	144	16200	500	37870	100	1	28759810	15645	-37.26	6.64	12	0.65	-1460.00	8191.00	134942	20230911	-59.69	23584	20230427	130.66	82800	-34.30	20240102	53100	2.45	20240411	279500	-80.54	20230911	48850	11.36	20230427	0.72	N	328130	500	143 억		4154181	N	N	61	N	00	N
101	20240412	131014	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54200	100	2	0.18	9402859400	171184	98.69	54200	56300	53900	70300	37900	54100	54928.38	14.44	0	-23046	55033	54566	53833	53366	52633	54800	53600	144	16200	500	37870	100	1	28759810	15588	-37.12	6.62	12	0.60	-1460.00	8191.00	134942	20230911	-59.83	23584	20230427	129.82	82800	-34.54	20240102	53100	2.07	20240411	279500	-80.61	20230911	48850	10.95	20230427	0.72	N	328130	500	143 억		4154181	N	N	61	N	00	N
102	20240412	121020	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54300	200	2	0.37	8566697000	155790	89.82	54200	56300	53900	70300	37900	54100	54988.75	14.44	0	-18737	55033	54566	53833	53366	52633	54800	53600	144	16200	500	37870	100	1	28759810	15617	-37.19	6.63	12	0.54	-1460.00	8191.00	134942	20230911	-59.76	23584	20230427	130.24	82800	-34.42	20240102	53100	2.26	20240411	279500	-80.57	20230911	48850	11.16	20230427	0.72	N	328130	500	143 억		4154181	N	N	61	N	00	N
103	20240412	111020	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54900	800	2	1.48	7268479300	132017	76.11	54200	56300	53900	70300	37900	54100	55057.15	14.44	0	-9974	55033	54566	53833	53366	52633	54800	53600	144	16200	500	37870	100	1	28759810	15789	-37.60	6.70	12	0.46	-1460.00	8191.00	134942	20230911	-59.32	23584	20230427	132.78	82800	-33.70	20240102	53100	3.39	20240411	279500	-80.36	20230911	48850	12.38	20230427	0.72	N	328130	500	143 억		4154181	N	N	61	N	00	N
104	20240412	101021	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	55200	1100	2	2.03	5813149300	105539	60.85	54200	56300	53900	70300	37900	54100	55080.58	14.44	0	-8175	55033	54566	53833	53366	52633	54800	53600	144	16200	500	37870	100	1	28759810	15875	-37.81	6.74	12	0.37	-1460.00	8191.00	134942	20230911	-59.09	23584	20230427	134.06	82800	-33.33	20240102	53100	3.95	20240411	279500	-80.25	20230911	48850	13.00	20230427	0.72	N	328130	500	143 억		4154181	N	N	61	N	00	N
105	20240412	091022	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54400	300	2	0.55	926909300	17063	9.84	54200	54900	53900	70300	37900	54100	54322.76	14.44	0	-963	55033	54566	53833	53366	52633	54800	53600	144	16200	500	37870	100	1	28759810	15645	-37.26	6.64	12	0.06	-1460.00	8191.00	134942	20230911	-59.69	23584	20230427	130.66	82800	-34.30	20240102	53100	2.45	20240411	279500	-80.54	20230911	48850	11.36	20230427	0.72	N	328130	500	143 억		4154181	N	N	61	N	00	N
106	20240411	161018	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54100	-500	5	-0.92	9220587700	171484	68.94	53200	54300	53100	70900	38300	54600	53769.21	14.23	0	52849	57000	55800	55000	53800	53000	55400	53400	144	16300	500	38220	100	1	28759810	15559	-37.05	6.60	12	0.60	-1460.00	8191.00	134942	20230911	-59.91	21146	20230405	155.84	82800	-34.66	20240102	53100	1.88	20240411	279500	-80.64	20230911	48850	10.75	20230427	0.72	N	328130	500	143 억		4093288	N	N	47	N	00	N
107	20240411	151021	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	53900	-700	5	-1.28	8753144900	162834	65.46	53200	54300	53100	70900	38300	54600	53755.01	14.23	0	49222	57000	55800	55000	53800	53000	55400	53400	144	16300	500	38220	100	1	28759810	15502	-36.92	6.58	12	0.57	-1460.00	8191.00	134942	20230911	-60.06	21146	20230405	154.89	82800	-34.90	20240102	53100	1.51	20240411	279500	-80.72	20230911	48850	10.34	20230427	0.72	N	328130	500	143 억		4093288	N	N	90	N	00	N
108	20240411	141019	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54100	-500	5	-0.92	7548957200	140537	56.50	53200	54300	53100	70900	38300	54600	53715.07	14.23	0	45019	57000	55800	55000	53800	53000	55400	53400	144	16300	500	38220	100	1	28759810	15559	-37.05	6.60	12	0.49	-1460.00	8191.00	134942	20230911	-59.91	21146	20230405	155.84	82800	-34.66	20240102	53100	1.88	20240411	279500	-80.64	20230911	48850	10.75	20230427	0.72	N	328130	500	143 억		4093288	N	N	90	N	00	N
109	20240411	131005	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	53900	-700	5	-1.28	6753386800	125822	50.58	53200	54300	53100	70900	38300	54600	53674.12	14.23	0	42473	57000	55800	55000	53800	53000	55400	53400	144	16300	500	38220	100	1	28759810	15502	-36.92	6.58	12	0.44	-1460.00	8191.00	134942	20230911	-60.06	21146	20230405	154.89	82800	-34.90	20240102	53100	1.51	20240411	279500	-80.72	20230911	48850	10.34	20230427	0.72	N	328130	500	143 억		4093288	N	N	90	N	00	N
110	20240411	121020	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	53900	-700	5	-1.28	6305077100	117509	47.24	53200	54300	53100	70900	38300	54600	53656.10	14.23	0	41337	57000	55800	55000	53800	53000	55400	53400	144	16300	500	38220	100	1	28759810	15502	-36.92	6.58	12	0.41	-1460.00	8191.00	134942	20230911	-60.06	21146	20230405	154.89	82800	-34.90	20240102	53100	1.51	20240411	279500	-80.72	20230911	48850	10.34	20230427	0.72	N	328130	500	143 억		4093288	N	N	90	N	00	N
111	20240411	111010	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54000	-600	5	-1.10	5550956500	103552	41.63	53200	54300	53100	70900	38300	54600	53605.48	14.23	0	40586	57000	55800	55000	53800	53000	55400	53400	144	16300	500	38220	100	1	28759810	15530	-36.99	6.59	12	0.36	-1460.00	8191.00	134942	20230911	-59.98	21146	20230405	155.37	82800	-34.78	20240102	53100	1.69	20240411	279500	-80.68	20230911	48850	10.54	20230427	0.72	N	328130	500	143 억		4093288	N	N	90	N	00	N
112	20240411	101016	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	53900	-700	5	-1.28	4328176000	80826	32.49	53200	54300	53100	70900	38300	54600	53549.28	14.23	0	34572	57000	55800	55000	53800	53000	55400	53400	144	16300	500	38220	100	1	28759810	15502	-36.92	6.58	12	0.28	-1460.00	8191.00	134942	20230911	-60.06	21146	20230405	154.89	82800	-34.90	20240102	53100	1.51	20240411	279500	-80.72	20230911	48850	10.34	20230427	0.72	N	328130	500	143 억		4093288	N	N	90	N	00	N
113	20240411	091017	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	53600	-1000	5	-1.83	1573173200	29468	11.85	53200	53900	53100	70900	38300	54600	53385.73	14.23	0	15402	57000	55800	55000	53800	53000	55400	53400	144	16300	500	38220	100	1	28759810	15415	-36.71	6.54	12	0.10	-1460.00	8191.00	134942	20230911	-60.28	21146	20230405	153.48	82800	-35.27	20240102	53100	0.94	20240411	279500	-80.82	20230911	48850	9.72	20230427	0.72	N	328130	500	143 억		4093288	N	N	90	N	00	N
114	20240409	160959	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54600	-1300	5	-2.33	13526455800	245738	111.85	55200	56200	54200	72600	39200	55900	55045.19	14.26	0	-9774	58033	56966	56033	54966	54033	56500	54500	144	16700	500	39130	100	1	28759810	15703	-37.40	6.67	12	0.85	-1460.00	8191.00	134942	20230911	-59.54	18153	20230404	200.78	82800	-34.06	20240102	53200	2.63	20240206	279500	-80.47	20230911	48850	11.77	20230427	0.75	N	328130	500	143 억		4100994	N	N	90	N	00	N
115	20240409	151004	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54500	-1400	5	-2.50	12853962000	233409	106.24	55200	56200	54200	72600	39200	55900	55070.45	14.26	0	-11841	58033	56966	56033	54966	54033	56500	54500	144	16700	500	39130	100	1	28759810	15674	-37.33	6.65	12	0.81	-1460.00	8191.00	134942	20230911	-59.61	18153	20230404	200.23	82800	-34.18	20240102	53200	2.44	20240206	279500	-80.50	20230911	48850	11.57	20230427	0.75	N	328130	500	143 억		4100994	N	N	3395	N	00	N
116	20240409	141009	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54800	-1100	5	-1.97	9965150800	180399	82.11	55200	56200	54500	72600	39200	55900	55239.40	14.26	0	3280	58033	56966	56033	54966	54033	56500	54500	144	16700	500	39130	100	1	28759810	15760	-37.53	6.69	12	0.63	-1460.00	8191.00	134942	20230911	-59.39	18153	20230404	201.88	82800	-33.82	20240102	53200	3.01	20240206	279500	-80.39	20230911	48850	12.18	20230427	0.75	N	328130	500	143 억		4100994	N	N	3395	N	00	N
117	20240409	131002	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54900	-1000	5	-1.79	9220242000	166827	75.94	55200	56200	54500	72600	39200	55900	55268.17	14.26	0	2390	58033	56966	56033	54966	54033	56500	54500	144	16700	500	39130	100	1	28759810	15789	-37.60	6.70	12	0.58	-1460.00	8191.00	134942	20230911	-59.32	18153	20230404	202.43	82800	-33.70	20240102	53200	3.20	20240206	279500	-80.36	20230911	48850	12.38	20230427	0.75	N	328130	500	143 억		4100994	N	N	3395	N	00	N
118	20240409	121007	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54800	-1100	5	-1.97	7855790600	141921	64.60	55200	56200	54700	72600	39200	55900	55353.15	14.26	0	2589	58033	56966	56033	54966	54033	56500	54500	144	16700	500	39130	100	1	28759810	15760	-37.53	6.69	12	0.49	-1460.00	8191.00	134942	20230911	-59.39	18153	20230404	201.88	82800	-33.82	20240102	53200	3.01	20240206	279500	-80.39	20230911	48850	12.18	20230427	0.75	N	328130	500	143 억		4100994	N	N	3395	N	00	N
119	20240409	111004	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	55000	-900	5	-1.61	6249749400	112640	51.27	55200	56200	54900	72600	39200	55900	55484.17	14.26	0	8163	58033	56966	56033	54966	54033	56500	54500	144	16700	500	39130	100	1	28759810	15818	-37.67	6.71	12	0.39	-1460.00	8191.00	134942	20230911	-59.24	18153	20230404	202.98	82800	-33.57	20240102	53200	3.38	20240206	279500	-80.32	20230911	48850	12.59	20230427	0.75	N	328130	500	143 억		4100994	N	N	3395	N	00	N
120	20240409	100957	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	55500	-400	5	-0.72	3562954200	63959	29.11	55200	56200	55200	72600	39200	55900	55706.76	14.26	0	4548	58033	56966	56033	54966	54033	56500	54500	144	16700	500	39130	100	1	28759810	15962	-38.01	6.78	12	0.22	-1460.00	8191.00	134942	20230911	-58.87	18153	20230404	205.73	82800	-32.97	20240102	53200	4.32	20240206	279500	-80.14	20230911	48850	13.61	20230427	0.75	N	328130	500	143 억		4100994	N	N	3395	N	00	N
121	20240409	091017	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	56200	300	2	0.54	1135536200	20438	9.30	55200	56200	55200	72600	39200	55900	55559.56	14.26	0	4784	58033	56966	56033	54966	54033	56500	54500	144	16700	500	39130	100	1	28759810	16163	-38.49	6.86	12	0.07	-1460.00	8191.00	134942	20230911	-58.35	18153	20230404	209.59	82800	-32.13	20240102	53200	5.64	20240206	279500	-79.89	20230911	48850	15.05	20230427	0.75	N	328130	500	143 억		4100994	N	N	3395	N	00	N
122	20240408	160957	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	55900	-900	5	-1.58	12084472900	217360	68.86	57100	57100	55100	73800	39800	56800	55596.18	14.18	0	450	58466	57632	56066	55232	53666	58050	55650	144	17000	500	39760	100	1	28759810	16077	-38.29	6.82	12	0.76	-1460.00	8191.00	134942	20230911	-58.57	17670	20230403	216.36	82800	-32.49	20240102	53200	5.08	20240206	279500	-80.00	20230911	48850	14.43	20230427	0.76	N	328130	500	143 억		4078747	N	N	3395	N	00	N
123	20240408	151006	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	55800	-1000	5	-1.76	11583423300	208385	66.02	57100	57100	55100	73800	39800	56800	55586.65	14.18	0	340	58466	57632	56066	55232	53666	58050	55650	144	17000	500	39760	100	1	28759810	16048	-38.22	6.81	12	0.72	-1460.00	8191.00	134942	20230911	-58.65	17670	20230403	215.79	82800	-32.61	20240102	53200	4.89	20240206	279500	-80.04	20230911	48850	14.23	20230427	0.76	N	328130	500	143 억		4078747	N	N	2002	N	00	N
124	20240408	141004	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	55700	-1100	5	-1.94	10328985400	185994	58.93	57100	57100	55100	73800	39800	56800	55533.97	14.18	0	851	58466	57632	56066	55232	53666	58050	55650	144	17000	500	39760	100	1	28759810	16019	-38.15	6.80	12	0.65	-1460.00	8191.00	134942	20230911	-58.72	17670	20230403	215.22	82800	-32.73	20240102	53200	4.70	20240206	279500	-80.07	20230911	48850	14.02	20230427	0.76	N	328130	500	143 억		4078747	N	N	2002	N	00	N
125	20240408	130958	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	55700	-1100	5	-1.94	9584768000	172648	54.70	57100	57100	55100	73800	39800	56800	55516.24	14.18	0	-895	58466	57632	56066	55232	53666	58050	55650	144	17000	500	39760	100	1	28759810	16019	-38.15	6.80	12	0.60	-1460.00	8191.00	134942	20230911	-58.72	17670	20230403	215.22	82800	-32.73	20240102	53200	4.70	20240206	279500	-80.07	20230911	48850	14.02	20230427	0.76	N	328130	500	143 억		4078747	N	N	2002	N	00	N
126	20240408	121006	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	55400	-1400	5	-2.46	8698063800	156671	49.64	57100	57100	55100	73800	39800	56800	55518.02	14.18	0	-2625	58466	57632	56066	55232	53666	58050	55650	144	17000	500	39760	100	1	28759810	15933	-37.95	6.76	12	0.54	-1460.00	8191.00	134942	20230911	-58.95	17670	20230403	213.53	82800	-33.09	20240102	53200	4.14	20240206	279500	-80.18	20230911	48850	13.41	20230427	0.76	N	328130	500	143 억		4078747	N	N	2002	N	00	N
127	20240408	111008	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	55300	-1500	5	-2.64	7680840900	138282	43.81	57100	57100	55100	73800	39800	56800	55544.76	14.18	0	-2246	58466	57632	56066	55232	53666	58050	55650	144	17000	500	39760	100	1	28759810	15904	-37.88	6.75	12	0.48	-1460.00	8191.00	134942	20230911	-59.02	17670	20230403	212.96	82800	-33.21	20240102	53200	3.95	20240206	279500	-80.21	20230911	48850	13.20	20230427	0.76	N	328130	500	143 억		4078747	N	N	2002	N	00	N
128	20240408	100955	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	55500	-1300	5	-2.29	5718889100	102797	32.57	57100	57100	55100	73800	39800	56800	55632.84	14.18	0	-3111	58466	57632	56066	55232	53666	58050	55650	144	17000	500	39760	100	1	28759810	15962	-38.01	6.78	12	0.36	-1460.00	8191.00	134942	20230911	-58.87	17670	20230403	214.09	82800	-32.97	20240102	53200	4.32	20240206	279500	-80.14	20230911	48850	13.61	20230427	0.76	N	328130	500	143 억		4078747	N	N	2002	N	00	N
129	20240408	091005	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	55400	-1400	5	-2.46	1749820300	31256	9.90	57100	57100	55400	73800	39800	56800	55983.50	14.18	0	-339	58466	57632	56066	55232	53666	58050	55650	144	17000	500	39760	100	1	28759810	15933	-37.95	6.76	12	0.11	-1460.00	8191.00	134942	20230911	-58.95	17670	20230403	213.53	82800	-33.09	20240102	53200	4.14	20240206	279500	-80.18	20230911	48850	13.41	20230427	0.76	N	328130	500	143 억		4078747	N	N	2002	N	00	N
130	20240405	161001	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	56800	400	2	0.71	17261674200	312165	106.43	55100	56900	54500	73300	39500	56400	55291.76	14.04	0	32496	59133	57766	56933	55566	54733	57350	55150	144	16900	500	39480	100	1	28759810	16336	-38.90	6.93	12	1.09	-1460.00	8191.00	134942	20230911	-57.91	17670	20230403	221.45	82800	-31.40	20240102	53200	6.77	20240206	279500	-79.68	20230911	43800	29.68	20230405	0.75	N	328130	500	143 억		4039197	N	N	2002	N	00	N
131	20240405	150957	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	56600	200	2	0.35	16583906300	300220	102.36	55100	56900	54500	73300	39500	56400	55239.04	14.04	0	34351	59133	57766	56933	55566	54733	57350	55150	144	16900	500	39480	100	1	28759810	16278	-38.77	6.91	12	1.04	-1460.00	8191.00	134942	20230911	-58.06	17670	20230403	220.32	82800	-31.64	20240102	53200	6.39	20240206	279500	-79.75	20230911	43800	29.22	20230405	0.75	N	328130	500	143 억		4039197	N	N	638	N	00	N
132	20240405	140955	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	55900	-500	5	-0.89	15100346800	273773	93.34	55100	56900	54500	73300	39500	56400	55156.29	14.04	0	35736	59133	57766	56933	55566	54733	57350	55150	144	16900	500	39480	100	1	28759810	16077	-38.29	6.82	12	0.95	-1460.00	8191.00	134942	20230911	-58.57	17670	20230403	216.36	82800	-32.49	20240102	53200	5.08	20240206	279500	-80.00	20230911	43800	27.63	20230405	0.75	N	328130	500	143 억		4039197	N	N	638	N	00	N
133	20240405	130952	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	56200	-200	5	-0.35	12966840000	235920	80.43	55100	56200	54500	73300	39500	56400	54962.65	14.04	0	42481	59133	57766	56933	55566	54733	57350	55150	144	16900	500	39480	100	1	28759810	16163	-38.49	6.86	12	0.82	-1460.00	8191.00	134942	20230911	-58.35	17670	20230403	218.05	82800	-32.13	20240102	53200	5.64	20240206	279500	-79.89	20230911	43800	28.31	20230405	0.75	N	328130	500	143 억		4039197	N	N	638	N	00	N
134	20240405	120956	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	55200	-1200	5	-2.13	11342959200	206657	70.46	55100	55500	54500	73300	39500	56400	54887.59	14.04	0	40262	59133	57766	56933	55566	54733	57350	55150	144	16900	500	39480	100	1	28759810	15875	-37.81	6.74	12	0.72	-1460.00	8191.00	134942	20230911	-59.09	17670	20230403	212.39	82800	-33.33	20240102	53200	3.76	20240206	279500	-80.25	20230911	43800	26.03	20230405	0.75	N	328130	500	143 억		4039197	N	N	638	N	00	N
135	20240405	111003	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54900	-1500	5	-2.66	9704118200	176810	60.28	55100	55500	54500	73300	39500	56400	54884.13	14.04	0	31076	59133	57766	56933	55566	54733	57350	55150	144	16900	500	39480	100	1	28759810	15789	-37.60	6.70	12	0.61	-1460.00	8191.00	134942	20230911	-59.32	17670	20230403	210.70	82800	-33.70	20240102	53200	3.20	20240206	279500	-80.36	20230911	43800	25.34	20230405	0.75	N	328130	500	143 억		4039197	N	N	638	N	00	N
136	20240405	100835	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	55100	-1300	5	-2.30	7246583000	132025	45.01	55100	55500	54500	73300	39500	56400	54887.55	14.04	0	20430	59133	57766	56933	55566	54733	57350	55150	144	16900	500	39480	100	1	28759810	15847	-37.74	6.73	12	0.46	-1460.00	8191.00	134942	20230911	-59.17	17670	20230403	211.83	82800	-33.45	20240102	53200	3.57	20240206	279500	-80.29	20230911	43800	25.80	20230405	0.75	N	328130	500	143 억		4039197	N	N	638	N	00	N
137	20240405	090944	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54600	-1800	5	-3.19	2480644100	45197	15.41	55100	55500	54500	73300	39500	56400	54883.94	14.04	0	2117	59133	57766	56933	55566	54733	57350	55150	144	16900	500	39480	100	1	28759810	15703	-37.40	6.67	12	0.16	-1460.00	8191.00	134942	20230911	-59.54	17670	20230403	209.00	82800	-34.06	20240102	53200	2.63	20240206	279500	-80.47	20230911	43800	24.66	20230405	0.75	N	328130	500	143 억		4039197	N	N	638	N	00	N
138	20240404	160941	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	56400	-1200	5	-2.08	16455291200	290016	76.81	57800	58300	56100	74800	40400	57600	56739.97	13.96	0	12747	59933	58766	57633	56466	55333	58200	55900	144	17200	500	40320	100	1	28759810	16221	-38.63	6.89	12	1.01	-1460.00	8191.00	134942	20230911	-58.20	17670	20230403	219.19	82800	-31.88	20240102	53200	6.02	20240206	279500	-79.82	20230911	37600	50.00	20230404	0.76	N	328130	500	143 억		4014363	N	N	638	N	00	N
139	20240404	150939	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	56200	-1400	5	-2.43	15774702300	277937	73.61	57800	58300	56100	74800	40400	57600	56756.38	13.96	0	11430	59933	58766	57633	56466	55333	58200	55900	144	17200	500	40320	100	1	28759810	16163	-38.49	6.86	12	0.97	-1460.00	8191.00	134942	20230911	-58.35	17670	20230403	218.05	82800	-32.13	20240102	53200	5.64	20240206	279500	-79.89	20230911	37600	49.47	20230404	0.76	N	328130	500	143 억		4014363	N	N	1653	N	00	N
140	20240404	140946	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	56600	-1000	5	-1.74	13633345400	239913	63.54	57800	58300	56100	74800	40400	57600	56826.19	13.96	0	12031	59933	58766	57633	56466	55333	58200	55900	144	17200	500	40320	100	1	28759810	16278	-38.77	6.91	12	0.83	-1460.00	8191.00	134942	20230911	-58.06	17670	20230403	220.32	82800	-31.64	20240102	53200	6.39	20240206	279500	-79.75	20230911	37600	50.53	20230404	0.76	N	328130	500	143 억		4014363	N	N	1653	N	00	N
141	20240404	130934	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	56400	-1200	5	-2.08	12282844000	216041	57.22	57800	58300	56100	74800	40400	57600	56854.21	13.96	0	5196	59933	58766	57633	56466	55333	58200	55900	144	17200	500	40320	100	1	28759810	16221	-38.63	6.89	12	0.75	-1460.00	8191.00	134942	20230911	-58.20	17670	20230403	219.19	82800	-31.88	20240102	53200	6.02	20240206	279500	-79.82	20230911	37600	50.00	20230404	0.76	N	328130	500	143 억		4014363	N	N	1653	N	00	N
142	20240404	120941	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	56400	-1200	5	-2.08	10002988300	175549	46.49	57800	58300	56300	74800	40400	57600	56981.16	13.96	0	1865	59933	58766	57633	56466	55333	58200	55900	144	17200	500	40320	100	1	28759810	16221	-38.63	6.89	12	0.61	-1460.00	8191.00	134942	20230911	-58.20	17670	20230403	219.19	82800	-31.88	20240102	53200	6.02	20240206	279500	-79.82	20230911	37600	50.00	20230404	0.76	N	328130	500	143 억		4014363	N	N	1653	N	00	N
143	20240404	110943	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	56700	-900	5	-1.56	7353675200	128706	34.09	57800	58300	56600	74800	40400	57600	57135.44	13.96	0	7756	59933	58766	57633	56466	55333	58200	55900	144	17200	500	40320	100	1	28759810	16307	-38.84	6.92	12	0.45	-1460.00	8191.00	134942	20230911	-57.98	17670	20230403	220.88	82800	-31.52	20240102	53200	6.58	20240206	279500	-79.71	20230911	37600	50.80	20230404	0.76	N	328130	500	143 억		4014363	N	N	1653	N	00	N
144	20240404	100940	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	56700	-900	5	-1.56	5738555900	100253	26.55	57800	58300	56600	74800	40400	57600	57240.73	13.96	0	4123	59933	58766	57633	56466	55333	58200	55900	144	17200	500	40320	100	1	28759810	16307	-38.84	6.92	12	0.35	-1460.00	8191.00	134942	20230911	-57.98	17670	20230403	220.88	82800	-31.52	20240102	53200	6.58	20240206	279500	-79.71	20230911	37600	50.80	20230404	0.76	N	328130	500	143 억		4014363	N	N	1653	N	00	N
145	20240404	090943	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	58100	500	2	0.87	1045004900	18083	4.79	57800	58300	57200	74800	40400	57600	57789.40	13.96	0	959	59933	58766	57633	56466	55333	58200	55900	144	17200	500	40320	100	1	28759810	16709	-39.79	7.09	12	0.06	-1460.00	8191.00	134942	20230911	-56.94	17670	20230403	228.81	82800	-29.83	20240102	53200	9.21	20240206	279500	-79.21	20230911	37600	54.52	20230404	0.76	N	328130	500	143 억		4014363	N	N	1653	N	00	N
146	20240403	160938	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	57600	-1700	5	-2.87	21413880900	374512	103.25	58300	58800	56500	77000	41600	59300	57177.51	13.88	0	5069	62966	61132	60066	58232	57166	60600	57700	144	17700	500	41510	100	1	28759810	16566	-39.45	7.03	12	1.30	-1460.00	8191.00	134942	20230911	-57.31	17670	20230403	225.98	82800	-30.43	20240102	53200	8.27	20240206	279500	-79.39	20230911	36600	57.38	20230403	0.77	N	328130	500	143 억		3992710	N	N	1653	N	00	N
147	20240403	150938	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	57100	-2200	5	-3.71	20645821000	361133	99.56	58300	58800	56500	77000	41600	59300	57169.40	13.88	0	4693	62966	61132	60066	58232	57166	60600	57700	144	17700	500	41510	100	1	28759810	16422	-39.11	6.97	12	1.26	-1460.00	8191.00	134942	20230911	-57.69	17670	20230403	223.15	82800	-31.04	20240102	53200	7.33	20240206	279500	-79.57	20230911	36600	56.01	20230403	0.77	N	328130	500	143 억		3992710	N	N	1040	N	00	N
148	20240403	140928	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	57400	-1900	5	-3.20	18490452200	323544	89.20	58300	58800	56500	77000	41600	59300	57149.53	13.88	0	7744	62966	61132	60066	58232	57166	60600	57700	144	17700	500	41510	100	1	28759810	16508	-39.32	7.01	12	1.12	-1460.00	8191.00	134942	20230911	-57.46	17670	20230403	224.84	82800	-30.68	20240102	53200	7.89	20240206	279500	-79.46	20230911	36600	56.83	20230403	0.77	N	328130	500	143 억		3992710	N	N	1040	N	00	N
149	20240403	130935	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	58000	-1300	5	-2.19	16692718900	292428	80.62	58300	58800	56500	77000	41600	59300	57082.95	13.88	0	9972	62966	61132	60066	58232	57166	60600	57700	144	17700	500	41510	100	1	28759810	16681	-39.73	7.08	12	1.02	-1460.00	8191.00	134942	20230911	-57.02	17670	20230403	228.24	82800	-29.95	20240102	53200	9.02	20240206	279500	-79.25	20230911	36600	58.47	20230403	0.77	N	328130	500	143 억		3992710	N	N	1040	N	00	N
150	20240403	120928	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	57000	-2300	5	-3.88	15150859100	265540	73.20	58300	58800	56500	77000	41600	59300	57056.53	13.88	0	2902	62966	61132	60066	58232	57166	60600	57700	144	17700	500	41510	100	1	28759810	16393	-39.04	6.96	12	0.92	-1460.00	8191.00	134942	20230911	-57.76	17670	20230403	222.58	82800	-31.16	20240102	53200	7.14	20240206	279500	-79.61	20230911	36600	55.74	20230403	0.77	N	328130	500	143 억		3992710	N	N	1040	N	00	N
151	20240403	110934	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	56700	-2600	5	-4.38	13221720800	231529	63.83	58300	58800	56500	77000	41600	59300	57105.83	13.88	0	1143	62966	61132	60066	58232	57166	60600	57700	144	17700	500	41510	100	1	28759810	16307	-38.84	6.92	12	0.81	-1460.00	8191.00	134942	20230911	-57.98	17670	20230403	220.88	82800	-31.52	20240102	53200	6.58	20240206	279500	-79.71	20230911	36600	54.92	20230403	0.77	N	328130	500	143 억		3992710	N	N	1040	N	00	N
152	20240403	100934	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	57100	-2200	5	-3.71	10159899800	177778	49.01	58300	58800	56500	77000	41600	59300	57149.00	13.88	0	-2358	62966	61132	60066	58232	57166	60600	57700	144	17700	500	41510	100	1	28759810	16422	-39.11	6.97	12	0.62	-1460.00	8191.00	134942	20230911	-57.69	17670	20230403	223.15	82800	-31.04	20240102	53200	7.33	20240206	279500	-79.57	20230911	36600	56.01	20230403	0.77	N	328130	500	143 억		3992710	N	N	1040	N	00	N
153	20240403	090936	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	56800	-2500	5	-4.22	2730888500	47459	13.08	58300	58800	56700	77000	41600	59300	57540.95	13.88	0	-7401	62966	61132	60066	58232	57166	60600	57700	144	17700	500	41510	100	1	28759810	16336	-38.90	6.93	12	0.17	-1460.00	8191.00	134942	20230911	-57.91	17670	20230403	221.45	82800	-31.40	20240102	53200	6.77	20240206	279500	-79.68	20230911	36600	55.19	20230403	0.77	N	328130	500	143 억		3992710	N	N	1040	N	00	N
154	20240402	160921	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59300	-1600	5	-2.63	21517586600	360068	76.99	61800	61900	59000	79100	42700	60900	59760.38	14.02	0	-56328	63566	62232	60566	59232	57566	62900	59900	144	18200	500	42630	100	1	28759810	17055	-40.62	7.24	12	1.25	-1460.00	8191.00	134942	20230911	-56.06	17670	20230403	235.60	82800	-28.38	20240102	53200	11.47	20240206	279500	-78.78	20230911	36600	62.02	20230403	0.77	N	328130	500	143 억		4033223	N	N	1040	N	00	N
155	20240402	150928	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59100	-1800	5	-2.96	20822960500	348335	74.48	61800	61900	59000	79100	42700	60900	59778.55	14.02	0	-53926	63566	62232	60566	59232	57566	62900	59900	144	18200	500	42630	100	1	28759810	16997	-40.48	7.22	12	1.21	-1460.00	8191.00	134942	20230911	-56.20	17670	20230403	234.47	82800	-28.62	20240102	53200	11.09	20240206	279500	-78.86	20230911	36600	61.48	20230403	0.77	N	328130	500	143 억		4033223	N	N	358	N	00	N
156	20240402	140932	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59100	-1800	5	-2.96	18738793500	313040	66.94	61800	61900	59000	79100	42700	60900	59860.70	14.02	0	-50145	63566	62232	60566	59232	57566	62900	59900	144	18200	500	42630	100	1	28759810	16997	-40.48	7.22	12	1.09	-1460.00	8191.00	134942	20230911	-56.20	17670	20230403	234.47	82800	-28.62	20240102	53200	11.09	20240206	279500	-78.86	20230911	36600	61.48	20230403	0.77	N	328130	500	143 억		4033223	N	N	358	N	00	N
157	20240402	130918	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59200	-1700	5	-2.79	17319970300	289059	61.81	61800	61900	59000	79100	42700	60900	59918.46	14.02	0	-40676	63566	62232	60566	59232	57566	62900	59900	144	18200	500	42630	100	1	28759810	17026	-40.55	7.23	12	1.01	-1460.00	8191.00	134942	20230911	-56.13	17670	20230403	235.03	82800	-28.50	20240102	53200	11.28	20240206	279500	-78.82	20230911	36600	61.75	20230403	0.77	N	328130	500	143 억		4033223	N	N	358	N	00	N
158	20240402	120916	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59000	-1900	5	-3.12	16055380400	267665	57.23	61800	61900	59000	79100	42700	60900	59983.11	14.02	0	-34390	63566	62232	60566	59232	57566	62900	59900	144	18200	500	42630	100	1	28759810	16968	-40.41	7.20	12	0.93	-1460.00	8191.00	134942	20230911	-56.28	17670	20230403	233.90	82800	-28.74	20240102	53200	10.90	20240206	279500	-78.89	20230911	36600	61.20	20230403	0.77	N	328130	500	143 억		4033223	N	N	358	N	00	N
159	20240402	110918	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59300	-1600	5	-2.63	13356000500	222047	47.48	61800	61900	59200	79100	42700	60900	60149.43	14.02	0	-19785	63566	62232	60566	59232	57566	62900	59900	144	18200	500	42630	100	1	28759810	17055	-40.62	7.24	12	0.77	-1460.00	8191.00	134942	20230911	-56.06	17670	20230403	235.60	82800	-28.38	20240102	53200	11.47	20240206	279500	-78.78	20230911	36600	62.02	20230403	0.77	N	328130	500	143 억		4033223	N	N	358	N	00	N
160	20240402	100921	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59700	-1200	5	-1.97	8888518400	146949	31.42	61800	61900	59600	79100	42700	60900	60487.10	14.02	0	-25420	63566	62232	60566	59232	57566	62900	59900	144	18200	500	42630	100	1	28759810	17170	-40.89	7.29	12	0.51	-1460.00	8191.00	134942	20230911	-55.76	17670	20230403	237.86	82800	-27.90	20240102	53200	12.22	20240206	279500	-78.64	20230911	36600	63.11	20230403	0.77	N	328130	500	143 억		4033223	N	N	358	N	00	N
161	20240402	090918	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	61000	100	2	0.16	2932834600	47811	10.22	61800	61900	60900	79100	42700	60900	61342.26	14.02	0	-23847	63566	62232	60566	59232	57566	62900	59900	144	18200	500	42630	100	1	28759810	17543	-41.78	7.45	12	0.17	-1460.00	8191.00	134942	20230911	-54.80	17670	20230403	245.22	82800	-26.33	20240102	53200	14.66	20240206	279500	-78.18	20230911	36600	66.67	20230403	0.77	N	328130	500	143 억		4033223	N	N	358	N	00	N
162	20240401	160918	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	60900	1900	2	3.22	28047763800	460290	161.59	59000	61900	58900	76700	41300	59000	60935.13	13.89	0	47086	60666	59832	58666	57832	56666	60250	58250	144	17700	500	41300	100	1	28759810	17515	-41.71	7.43	12	1.60	-1460.00	8191.00	134942	20230911	-54.87	17670	20230403	244.65	82800	-26.45	20240102	53200	14.47	20240206	279500	-78.21	20230911	36600	66.39	20230403	0.80	N	328130	500	143 억		3994868	N	N	358	N	00	N
163	20240401	150919	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	61000	2000	2	3.39	27128854200	445201	156.30	59000	61900	58900	76700	41300	59000	60936.26	13.89	0	47198	60666	59832	58666	57832	56666	60250	58250	144	17700	500	41300	100	1	28759810	17543	-41.78	7.45	12	1.55	-1460.00	8191.00	134942	20230911	-54.80	17670	20230403	245.22	82800	-26.33	20240102	53200	14.66	20240206	279500	-78.18	20230911	36600	66.67	20230403	0.80	N	328130	500	143 억		3994868	N	N	323	N	00	N
164	20240401	140914	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	61100	2100	2	3.56	25091376800	411801	144.57	59000	61900	58900	76700	41300	59000	60930.91	13.89	0	47976	60666	59832	58666	57832	56666	60250	58250	144	17700	500	41300	100	1	28759810	17572	-41.85	7.46	12	1.43	-1460.00	8191.00	134942	20230911	-54.72	17670	20230403	245.78	82800	-26.21	20240102	53200	14.85	20240206	279500	-78.14	20230911	36600	66.94	20230403	0.80	N	328130	500	143 억		3994868	N	N	323	N	00	N
165	20240401	130911	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	61300	2300	2	3.90	23707830400	389212	136.64	59000	61900	58900	76700	41300	59000	60912.46	13.89	0	45070	60666	59832	58666	57832	56666	60250	58250	144	17700	500	41300	100	1	28759810	17630	-41.99	7.48	12	1.35	-1460.00	8191.00	134942	20230911	-54.57	17670	20230403	246.92	82800	-25.97	20240102	53200	15.23	20240206	279500	-78.07	20230911	36600	67.49	20230403	0.80	N	328130	500	143 억		3994868	N	N	323	N	00	N
166	20240401	120918	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	61300	2300	2	3.90	22208736800	364765	128.06	59000	61900	58900	76700	41300	59000	60885.14	13.89	0	37304	60666	59832	58666	57832	56666	60250	58250	144	17700	500	41300	100	1	28759810	17630	-41.99	7.48	12	1.27	-1460.00	8191.00	134942	20230911	-54.57	17670	20230403	246.92	82800	-25.97	20240102	53200	15.23	20240206	279500	-78.07	20230911	36600	67.49	20230403	0.80	N	328130	500	143 억		3994868	N	N	323	N	00	N
167	20240401	110917	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	61200	2200	2	3.73	19828503300	326034	114.46	59000	61900	58900	76700	41300	59000	60817.38	13.89	0	28986	60666	59832	58666	57832	56666	60250	58250	144	17700	500	41300	100	1	28759810	17601	-41.92	7.47	12	1.13	-1460.00	8191.00	134942	20230911	-54.65	17670	20230403	246.35	82800	-26.09	20240102	53200	15.04	20240206	279500	-78.10	20230911	36600	67.21	20230403	0.80	N	328130	500	143 억		3994868	N	N	323	N	00	N
168	20240401	100914	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	61400	2400	2	4.07	14007442800	231368	81.23	59000	61500	58900	76700	41300	59000	60541.94	13.89	0	21799	60666	59832	58666	57832	56666	60250	58250	144	17700	500	41300	100	1	28759810	17659	-42.05	7.50	12	0.80	-1460.00	8191.00	134942	20230911	-54.50	17670	20230403	247.48	82800	-25.85	20240102	53200	15.41	20240206	279500	-78.03	20230911	36600	67.76	20230403	0.80	N	328130	500	143 억		3994868	N	N	323	N	00	N
169	20240401	090913	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59600	600	2	1.02	1842233600	31054	10.90	59000	59600	58900	76700	41300	59000	59323.72	13.89	0	-476	60666	59832	58666	57832	56666	60250	58250	144	17700	500	41300	100	1	28759810	17141	-40.82	7.28	12	0.11	-1460.00	8191.00	134942	20230911	-55.83	17670	20230403	237.29	82800	-28.02	20240102	53200	12.03	20240206	279500	-78.68	20230911	36600	62.84	20230403	0.80	N	328130	500	143 억		3994868	N	N	323	N	00	N