KissMeData/058970/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160601	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	58200	900	2	1.57	3472973600	59386	92.92	58100	59500	57100	74400	40200	57300	58481.38	2.84	0	5166	60300	58800	57800	56300	55300	58300	55800	60	17100	500	40110	100	1	11212120	6525	-24.40	23.06	12	0.53	-2385.00	2524.00	97800	20230720	-40.49	43250	20230626	34.57	84200	-30.88	20240123	51000	14.12	20240311	97800	-40.49	20230720	45850	26.94	20230707	2.27	N	058970	500	59 억		317876	N	N	169	N	00	N
3	20240628	150613	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	58300	1000	2	1.75	3298178800	56383	88.23	58100	59500	57100	74400	40200	57300	58495.98	2.84	0	5193	60300	58800	57800	56300	55300	58300	55800	60	17100	500	40110	100	1	11212120	6537	-24.44	23.10	12	0.50	-2385.00	2524.00	97800	20230720	-40.39	43250	20230626	34.80	84200	-30.76	20240123	51000	14.31	20240311	97800	-40.39	20230720	45850	27.15	20230707	2.27	N	058970	500	59 억		317876	N	N	125	N	00	N
4	20240628	140612	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	58800	1500	2	2.62	3031043300	51801	81.06	58100	59500	57100	74400	40200	57300	58513.22	2.84	0	5464	60300	58800	57800	56300	55300	58300	55800	60	17100	500	40110	100	1	11212120	6593	-24.65	23.30	12	0.46	-2385.00	2524.00	97800	20230720	-39.88	43250	20230626	35.95	84200	-30.17	20240123	51000	15.29	20240311	97800	-39.88	20230720	45850	28.24	20230707	2.27	N	058970	500	59 억		317876	N	N	125	N	00	N
5	20240628	130612	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	58300	1000	2	1.75	2586019700	44230	69.21	58100	59500	57100	74400	40200	57300	58467.55	2.84	0	5841	60300	58800	57800	56300	55300	58300	55800	60	17100	500	40110	100	1	11212120	6537	-24.44	23.10	12	0.39	-2385.00	2524.00	97800	20230720	-40.39	43250	20230626	34.80	84200	-30.76	20240123	51000	14.31	20240311	97800	-40.39	20230720	45850	27.15	20230707	2.27	N	058970	500	59 억		317876	N	N	125	N	00	N
6	20240628	120611	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	58500	1200	2	2.09	2519678500	43095	67.43	58100	59500	57100	74400	40200	57300	58468.00	2.84	0	6138	60300	58800	57800	56300	55300	58300	55800	60	17100	500	40110	100	1	11212120	6559	-24.53	23.18	12	0.38	-2385.00	2524.00	97800	20230720	-40.18	43250	20230626	35.26	84200	-30.52	20240123	51000	14.71	20240311	97800	-40.18	20230720	45850	27.59	20230707	2.27	N	058970	500	59 억		317876	N	N	125	N	00	N
7	20240628	110602	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	58100	800	2	1.40	2304876500	39408	61.66	58100	59500	57100	74400	40200	57300	58487.53	2.84	0	5504	60300	58800	57800	56300	55300	58300	55800	60	17100	500	40110	100	1	11212120	6514	-24.36	23.02	12	0.35	-2385.00	2524.00	97800	20230720	-40.59	43250	20230626	34.34	84200	-31.00	20240123	51000	13.92	20240311	97800	-40.59	20230720	45850	26.72	20230707	2.27	N	058970	500	59 억		317876	N	N	125	N	00	N
8	20240628	100559	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	59200	1900	2	3.32	1708693000	29226	45.73	58100	59500	57100	74400	40200	57300	58464.83	2.84	0	7542	60300	58800	57800	56300	55300	58300	55800	60	17100	500	40110	100	1	11212120	6638	-24.82	23.45	12	0.26	-2385.00	2524.00	97800	20230720	-39.47	43250	20230626	36.88	84200	-29.69	20240123	51000	16.08	20240311	97800	-39.47	20230720	45850	29.12	20230707	2.27	N	058970	500	59 억		317876	N	N	125	N	00	N
9	20240628	090600	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	57200	-100	5	-0.17	47123300	819	1.28	58100	58100	57100	74400	40200	57300	57537.61	2.84	0	-187	60300	58800	57800	56300	55300	58300	55800	60	17100	500	40110	100	1	11212120	6413	-23.98	22.66	12	0.01	-2385.00	2524.00	97800	20230720	-41.51	43250	20230626	32.25	84200	-32.07	20240123	51000	12.16	20240311	97800	-41.51	20230720	45850	24.75	20230707	2.27	N	058970	500	59 억		317876	N	N	125	N	00	N
10	20240627	160554	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	57300	-100	5	-0.17	3666578200	63488	118.98	57400	59300	56800	74600	40200	57400	57754.03	2.80	0	-16015	60200	58800	57800	56400	55400	58300	55900	60	17200	500	40180	100	1	11212120	6425	-24.03	22.70	12	0.57	-2385.00	2524.00	97800	20230720	-41.41	43250	20230626	32.49	84200	-31.95	20240123	51000	12.35	20240311	97800	-41.41	20230720	45850	24.97	20230707	2.27	N	058970	500	59 억		314170	N	N	125	N	00	N
11	20240627	150601	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	57400	0	3	0.00	3416197400	59118	110.79	57400	59300	56800	74600	40200	57400	57786.08	2.80	0	-14915	60200	58800	57800	56400	55400	58300	55900	60	17200	500	40180	100	1	11212120	6436	-24.07	22.74	12	0.53	-2385.00	2524.00	97800	20230720	-41.31	43250	20230626	32.72	84200	-31.83	20240123	51000	12.55	20240311	97800	-41.31	20230720	45850	25.19	20230707	2.27	N	058970	500	59 억		314170	N	N	832	N	00	N
12	20240627	140558	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	57200	-200	5	-0.35	2991962400	51713	96.91	57400	59300	56800	74600	40200	57400	57857.06	2.80	0	-14302	60200	58800	57800	56400	55400	58300	55900	60	17200	500	40180	100	1	11212120	6413	-23.98	22.66	12	0.46	-2385.00	2524.00	97800	20230720	-41.51	43250	20230626	32.25	84200	-32.07	20240123	51000	12.16	20240311	97800	-41.51	20230720	45850	24.75	20230707	2.27	N	058970	500	59 억		314170	N	N	832	N	00	N
13	20240627	130558	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	57500	100	2	0.17	2911052800	50303	94.27	57400	59300	56800	74600	40200	57400	57870.36	2.80	0	-14231	60200	58800	57800	56400	55400	58300	55900	60	17200	500	40180	100	1	11212120	6447	-24.11	22.78	12	0.45	-2385.00	2524.00	97800	20230720	-41.21	43250	20230626	32.95	84200	-31.71	20240123	51000	12.75	20240311	97800	-41.21	20230720	45850	25.41	20230707	2.27	N	058970	500	59 억		314170	N	N	832	N	00	N
14	20240627	120601	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	57500	100	2	0.17	2571160500	44354	83.12	57400	59300	56800	74600	40200	57400	57969.08	2.80	0	-10248	60200	58800	57800	56400	55400	58300	55900	60	17200	500	40180	100	1	11212120	6447	-24.11	22.78	12	0.40	-2385.00	2524.00	97800	20230720	-41.21	43250	20230626	32.95	84200	-31.71	20240123	51000	12.75	20240311	97800	-41.21	20230720	45850	25.41	20230707	2.27	N	058970	500	59 억		314170	N	N	832	N	00	N
15	20240627	110600	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	57400	0	3	0.00	2056936600	35391	66.32	57400	59300	56800	74600	40200	57400	58120.33	2.80	0	-7922	60200	58800	57800	56400	55400	58300	55900	60	17200	500	40180	100	1	11212120	6436	-24.07	22.74	12	0.32	-2385.00	2524.00	97800	20230720	-41.31	43250	20230626	32.72	84200	-31.83	20240123	51000	12.55	20240311	97800	-41.31	20230720	45850	25.19	20230707	2.27	N	058970	500	59 억		314170	N	N	832	N	00	N
16	20240627	100600	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	58400	1000	2	1.74	1356703400	23256	43.58	57400	59300	56800	74600	40200	57400	58337.78	2.80	0	-546	60200	58800	57800	56400	55400	58300	55900	60	17200	500	40180	100	1	11212120	6548	-24.49	23.14	12	0.21	-2385.00	2524.00	97800	20230720	-40.29	43250	20230626	35.03	84200	-30.64	20240123	51000	14.51	20240311	97800	-40.29	20230720	45850	27.37	20230707	2.27	N	058970	500	59 억		314170	N	N	832	N	00	N
17	20240627	090559	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	57100	-300	5	-0.52	73464700	1284	2.41	57400	57800	57000	74600	40200	57400	57215.50	2.80	0	-315	60200	58800	57800	56400	55400	58300	55900	60	17200	500	40180	100	1	11212120	6402	-23.94	22.62	12	0.01	-2385.00	2524.00	97800	20230720	-41.62	43250	20230626	32.02	84200	-32.19	20240123	51000	11.96	20240311	97800	-41.62	20230720	45850	24.54	20230707	2.27	N	058970	500	59 억		314170	N	N	832	N	00	N
18	20240626	160557	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	57400	-400	5	-0.69	3086432100	53120	133.58	57800	59200	56800	75100	40500	57800	58103.82	2.80	0	-68	58933	58366	57433	56866	55933	58650	57150	60	17300	500	40460	100	1	11212120	6436	-24.07	22.74	12	0.47	-2385.00	2524.00	97800	20230720	-41.31	43250	20230626	32.72	84200	-31.83	20240123	51000	12.55	20240311	97800	-41.31	20230720	43250	32.72	20230626	2.26	N	058970	500	59 억		313538	N	N	832	N	00	N
19	20240626	150559	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	57600	-200	5	-0.35	2331249600	39933	100.42	57800	59200	57600	75100	40500	57800	58379.02	2.80	0	-1491	58933	58366	57433	56866	55933	58650	57150	60	17300	500	40460	100	1	11212120	6458	-24.15	22.82	12	0.36	-2385.00	2524.00	97800	20230720	-41.10	43250	20230626	33.18	84200	-31.59	20240123	51000	12.94	20240311	97800	-41.10	20230720	43250	33.18	20230626	2.26	N	058970	500	59 억		313538	N	N	457	N	00	N
20	20240626	140558	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	58200	400	2	0.69	1736952600	29683	74.64	57800	59200	57800	75100	40500	57800	58516.75	2.80	0	137	58933	58366	57433	56866	55933	58650	57150	60	17300	500	40460	100	1	11212120	6525	-24.40	23.06	12	0.26	-2385.00	2524.00	97800	20230720	-40.49	43250	20230626	34.57	84200	-30.88	20240123	51000	14.12	20240311	97800	-40.49	20230720	43250	34.57	20230626	2.26	N	058970	500	59 억		313538	N	N	457	N	00	N
21	20240626	130559	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	58200	400	2	0.69	1316363300	22451	56.46	57800	59200	57800	75100	40500	57800	58632.72	2.80	0	747	58933	58366	57433	56866	55933	58650	57150	60	17300	500	40460	100	1	11212120	6525	-24.40	23.06	12	0.20	-2385.00	2524.00	97800	20230720	-40.49	43250	20230626	34.57	84200	-30.88	20240123	51000	14.12	20240311	97800	-40.49	20230720	43250	34.57	20230626	2.26	N	058970	500	59 억		313538	N	N	457	N	00	N
22	20240626	120558	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	58800	1000	2	1.73	1071345900	18267	45.94	57800	59200	57800	75100	40500	57800	58649.25	2.80	0	1299	58933	58366	57433	56866	55933	58650	57150	60	17300	500	40460	100	1	11212120	6593	-24.65	23.30	12	0.16	-2385.00	2524.00	97800	20230720	-39.88	43250	20230626	35.95	84200	-30.17	20240123	51000	15.29	20240311	97800	-39.88	20230720	43250	35.95	20230626	2.26	N	058970	500	59 억		313538	N	N	457	N	00	N
23	20240626	110558	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	58800	1000	2	1.73	937455300	15990	40.21	57800	59200	57800	75100	40500	57800	58627.60	2.80	0	1652	58933	58366	57433	56866	55933	58650	57150	60	17300	500	40460	100	1	11212120	6593	-24.65	23.30	12	0.14	-2385.00	2524.00	97800	20230720	-39.88	43250	20230626	35.95	84200	-30.17	20240123	51000	15.29	20240311	97800	-39.88	20230720	43250	35.95	20230626	2.26	N	058970	500	59 억		313538	N	N	457	N	00	N
24	20240626	100557	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	59100	1300	2	2.25	734669800	12540	31.53	57800	59200	57800	75100	40500	57800	58586.11	2.80	0	2205	58933	58366	57433	56866	55933	58650	57150	60	17300	500	40460	100	1	11212120	6626	-24.78	23.42	12	0.11	-2385.00	2524.00	97800	20230720	-39.57	43250	20230626	36.65	84200	-29.81	20240123	51000	15.88	20240311	97800	-39.57	20230720	43250	36.65	20230626	2.26	N	058970	500	59 억		313538	N	N	457	N	00	N
25	20240626	090558	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	58300	500	2	0.87	84648300	1457	3.66	57800	58400	57800	75100	40500	57800	58097.67	2.80	0	435	58933	58366	57433	56866	55933	58650	57150	60	17300	500	40460	100	1	11212120	6537	-24.44	23.10	12	0.01	-2385.00	2524.00	97800	20230720	-40.39	43250	20230626	34.80	84200	-30.76	20240123	51000	14.31	20240311	97800	-40.39	20230720	43250	34.80	20230626	2.26	N	058970	500	59 억		313538	N	N	457	N	00	N
26	20240625	160557	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	57800	700	2	1.23	2259910800	39435	42.97	57100	58000	56500	74200	40000	57100	57306.72	2.81	0	-1845	60633	58866	57433	55666	54233	58150	54950	60	17100	500	39970	100	1	11212120	6481	-24.23	22.90	12	0.35	-2385.00	2524.00	97800	20230720	-40.90	43250	20230626	33.64	84200	-31.35	20240123	51000	13.33	20240311	97800	-40.90	20230720	43250	33.64	20230626	2.26	N	058970	500	59 억		315449	N	N	457	N	00	N
27	20240625	150558	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	57900	800	2	1.40	2078790900	36306	39.56	57100	58000	56500	74200	40000	57100	57257.50	2.81	0	-2019	60633	58866	57433	55666	54233	58150	54950	60	17100	500	39970	100	1	11212120	6492	-24.28	22.94	12	0.32	-2385.00	2524.00	97800	20230720	-40.80	43250	20230626	33.87	84200	-31.24	20240123	51000	13.53	20240311	97800	-40.80	20230720	43250	33.87	20230626	2.26	N	058970	500	59 억		315449	N	N	81	N	00	N
28	20240625	140557	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	57400	300	2	0.53	1821757400	31846	34.70	57100	58000	56500	74200	40000	57100	57205.22	2.81	0	-2282	60633	58866	57433	55666	54233	58150	54950	60	17100	500	39970	100	1	11212120	6436	-24.07	22.74	12	0.28	-2385.00	2524.00	97800	20230720	-41.31	43250	20230626	32.72	84200	-31.83	20240123	51000	12.55	20240311	97800	-41.31	20230720	43250	32.72	20230626	2.26	N	058970	500	59 억		315449	N	N	81	N	00	N
29	20240625	130558	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	56800	-300	5	-0.53	1083336300	18983	20.68	57100	57900	56500	74200	40000	57100	57068.76	2.81	0	-1182	60633	58866	57433	55666	54233	58150	54950	60	17100	500	39970	100	1	11212120	6368	-23.82	22.50	12	0.17	-2385.00	2524.00	97800	20230720	-41.92	43250	20230626	31.33	84200	-32.54	20240123	51000	11.37	20240311	97800	-41.92	20230720	43250	31.33	20230626	2.26	N	058970	500	59 억		315449	N	N	81	N	00	N
30	20240625	120600	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	56800	-300	5	-0.53	901003300	15779	17.19	57100	57900	56500	74200	40000	57100	57101.42	2.81	0	-1240	60633	58866	57433	55666	54233	58150	54950	60	17100	500	39970	100	1	11212120	6368	-23.82	22.50	12	0.14	-2385.00	2524.00	97800	20230720	-41.92	43250	20230626	31.33	84200	-32.54	20240123	51000	11.37	20240311	97800	-41.92	20230720	43250	31.33	20230626	2.26	N	058970	500	59 억		315449	N	N	81	N	00	N
31	20240625	110601	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	56800	-300	5	-0.53	755280100	13216	14.40	57100	57900	56500	74200	40000	57100	57148.92	2.81	0	-1219	60633	58866	57433	55666	54233	58150	54950	60	17100	500	39970	100	1	11212120	6368	-23.82	22.50	12	0.12	-2385.00	2524.00	97800	20230720	-41.92	43250	20230626	31.33	84200	-32.54	20240123	51000	11.37	20240311	97800	-41.92	20230720	43250	31.33	20230626	2.26	N	058970	500	59 억		315449	N	N	81	N	00	N
32	20240625	100557	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	57100	0	3	0.00	446846900	7792	8.49	57100	57900	56500	74200	40000	57100	57346.88	2.81	0	-1517	60633	58866	57433	55666	54233	58150	54950	60	17100	500	39970	100	1	11212120	6402	-23.94	22.62	12	0.07	-2385.00	2524.00	97800	20230720	-41.62	43250	20230626	32.02	84200	-32.19	20240123	51000	11.96	20240311	97800	-41.62	20230720	43250	32.02	20230626	2.26	N	058970	500	59 억		315449	N	N	81	N	00	N
33	20240625	090558	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	57400	300	2	0.53	72097700	1258	1.37	57100	57800	57100	74200	40000	57100	57311.37	2.81	0	121	60633	58866	57433	55666	54233	58150	54950	60	17100	500	39970	100	1	11212120	6436	-24.07	22.74	12	0.01	-2385.00	2524.00	97800	20230720	-41.31	43250	20230626	32.72	84200	-31.83	20240123	51000	12.55	20240311	97800	-41.31	20230720	43250	32.72	20230626	2.26	N	058970	500	59 억		315449	N	N	81	N	00	N
34	20240624	160555	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	57100	-1900	5	-3.22	5221340900	91210	63.49	59000	59200	56000	76700	41300	59000	57245.44	2.75	0	4637	63200	61100	59700	57600	56200	60400	56900	60	17700	500	41300	100	1	11212120	6402	-23.94	22.62	12	0.81	-2385.00	2524.00	97800	20230720	-41.62	43250	20230626	32.02	84200	-32.19	20240123	51000	11.96	20240311	97800	-41.62	20230720	43250	32.02	20230626	2.35	N	058970	500	59 억		308116	N	N	81	N	00	N
35	20240624	150556	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	57400	-1600	5	-2.71	4820946400	84226	58.63	59000	59200	56000	76700	41300	59000	57238.22	2.75	0	6481	63200	61100	59700	57600	56200	60400	56900	60	17700	500	41300	100	1	11212120	6436	-24.07	22.74	12	0.75	-2385.00	2524.00	97800	20230720	-41.31	43250	20230626	32.72	84200	-31.83	20240123	51000	12.55	20240311	97800	-41.31	20230720	43250	32.72	20230626	2.35	N	058970	500	59 억		308116	N	N	261	N	00	N
36	20240624	140556	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	56500	-2500	5	-4.24	4002354500	69757	48.56	59000	59200	56000	76700	41300	59000	57375.67	2.75	0	5374	63200	61100	59700	57600	56200	60400	56900	60	17700	500	41300	100	1	11212120	6335	-23.69	22.39	12	0.62	-2385.00	2524.00	97800	20230720	-42.23	43250	20230626	30.64	84200	-32.90	20240123	51000	10.78	20240311	97800	-42.23	20230720	43250	30.64	20230626	2.35	N	058970	500	59 억		308116	N	N	261	N	00	N
37	20240624	130555	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	56900	-2100	5	-3.56	3463804100	60235	41.93	59000	59200	56000	76700	41300	59000	57504.84	2.75	0	4718	63200	61100	59700	57600	56200	60400	56900	60	17700	500	41300	100	1	11212120	6380	-23.86	22.54	12	0.54	-2385.00	2524.00	97800	20230720	-41.82	43250	20230626	31.56	84200	-32.42	20240123	51000	11.57	20240311	97800	-41.82	20230720	43250	31.56	20230626	2.35	N	058970	500	59 억		308116	N	N	261	N	00	N
38	20240624	120556	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	57000	-2000	5	-3.39	2477022000	42801	29.79	59000	59200	56900	76700	41300	59000	57872.99	2.75	0	2420	63200	61100	59700	57600	56200	60400	56900	60	17700	500	41300	100	1	11212120	6391	-23.90	22.58	12	0.38	-2385.00	2524.00	97800	20230720	-41.72	43250	20230626	31.79	84200	-32.30	20240123	51000	11.76	20240311	97800	-41.72	20230720	43250	31.79	20230626	2.35	N	058970	500	59 억		308116	N	N	261	N	00	N
39	20240624	110558	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	57800	-1200	5	-2.03	1433782900	24582	17.11	59000	59200	57800	76700	41300	59000	58326.54	2.75	0	-3017	63200	61100	59700	57600	56200	60400	56900	60	17700	500	41300	100	1	11212120	6481	-24.23	22.90	12	0.22	-2385.00	2524.00	97800	20230720	-40.90	43250	20230626	33.64	84200	-31.35	20240123	51000	13.33	20240311	97800	-40.90	20230720	43250	33.64	20230626	2.35	N	058970	500	59 억		308116	N	N	261	N	00	N
40	20240624	100556	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	58300	-700	5	-1.19	663629200	11345	7.90	59000	59000	58300	76700	41300	59000	58495.30	2.75	0	-2000	63200	61100	59700	57600	56200	60400	56900	60	17700	500	41300	100	1	11212120	6537	-24.44	23.10	12	0.10	-2385.00	2524.00	97800	20230720	-40.39	43250	20230626	34.80	84200	-30.76	20240123	51000	14.31	20240311	97800	-40.39	20230720	43250	34.80	20230626	2.35	N	058970	500	59 억		308116	N	N	261	N	00	N
41	20240624	090556	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	58500	-500	5	-0.85	70950900	1210	0.84	59000	59000	58300	76700	41300	59000	58637.11	2.75	0	-575	63200	61100	59700	57600	56200	60400	56900	60	17700	500	41300	100	1	11212120	6559	-24.53	23.18	12	0.01	-2385.00	2524.00	97800	20230720	-40.18	43250	20230626	35.26	84200	-30.52	20240123	51000	14.71	20240311	97800	-40.18	20230720	43250	35.26	20230626	2.35	N	058970	500	59 억		308116	N	N	261	N	00	N
42	20240621	160536	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	59000	-2600	5	-4.22	8505201200	143469	180.36	61600	61800	58300	80000	43200	61600	59282.55	2.83	0	-10799	63733	62666	61533	60466	59333	63200	61000	60	18400	500	43120	100	1	11212120	6615	-24.74	23.38	12	1.28	-2385.00	2524.00	97800	20230720	-39.67	43250	20230626	36.42	84200	-29.93	20240123	51000	15.69	20240311	97800	-39.67	20230720	43250	36.42	20230626	2.34	N	058970	500	59 억		317670	N	N	261	N	00	N
43	20240621	150537	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	59100	-2500	5	-4.06	8009251700	135069	169.80	61600	61800	58300	80000	43200	61600	59297.48	2.83	0	-10032	63733	62666	61533	60466	59333	63200	61000	60	18400	500	43120	100	1	11212120	6626	-24.78	23.42	12	1.20	-2385.00	2524.00	97800	20230720	-39.57	43250	20230626	36.65	84200	-29.81	20240123	51000	15.88	20240311	97800	-39.57	20230720	43250	36.65	20230626	2.34	N	058970	500	59 억		317670	N	N	193	N	00	N
44	20240621	140537	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	58700	-2900	5	-4.71	6674016800	112306	141.18	61600	61800	58300	80000	43200	61600	59427.07	2.83	0	-9047	63733	62666	61533	60466	59333	63200	61000	60	18400	500	43120	100	1	11212120	6582	-24.61	23.26	12	1.00	-2385.00	2524.00	97800	20230720	-39.98	43250	20230626	35.72	84200	-30.29	20240123	51000	15.10	20240311	97800	-39.98	20230720	43250	35.72	20230626	2.34	N	058970	500	59 억		317670	N	N	193	N	00	N
45	20240621	130538	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	59200	-2400	5	-3.90	5067777200	84924	106.76	61600	61800	58800	80000	43200	61600	59674.26	2.83	0	-7195	63733	62666	61533	60466	59333	63200	61000	60	18400	500	43120	100	1	11212120	6638	-24.82	23.45	12	0.76	-2385.00	2524.00	97800	20230720	-39.47	43250	20230626	36.88	84200	-29.69	20240123	51000	16.08	20240311	97800	-39.47	20230720	43250	36.88	20230626	2.34	N	058970	500	59 억		317670	N	N	193	N	00	N
46	20240621	120540	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	59300	-2300	5	-3.73	4588269100	76848	96.61	61600	61800	58800	80000	43200	61600	59705.77	2.83	0	-4612	63733	62666	61533	60466	59333	63200	61000	60	18400	500	43120	100	1	11212120	6649	-24.86	23.49	12	0.69	-2385.00	2524.00	97800	20230720	-39.37	43250	20230626	37.11	84200	-29.57	20240123	51000	16.27	20240311	97800	-39.37	20230720	43250	37.11	20230626	2.34	N	058970	500	59 억		317670	N	N	193	N	00	N
47	20240621	110539	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	59300	-2300	5	-3.73	3138733400	52288	65.73	61600	61800	59000	80000	43200	61600	60027.80	2.83	0	-3517	63733	62666	61533	60466	59333	63200	61000	60	18400	500	43120	100	1	11212120	6649	-24.86	23.49	12	0.47	-2385.00	2524.00	97800	20230720	-39.37	43250	20230626	37.11	84200	-29.57	20240123	51000	16.27	20240311	97800	-39.37	20230720	43250	37.11	20230626	2.34	N	058970	500	59 억		317670	N	N	193	N	00	N
48	20240621	100536	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	60400	-1200	5	-1.95	1318340800	21747	27.34	61600	61800	60200	80000	43200	61600	60621.73	2.83	0	-1066	63733	62666	61533	60466	59333	63200	61000	60	18400	500	43120	100	1	11212120	6772	-25.32	23.93	12	0.19	-2385.00	2524.00	97800	20230720	-38.24	43250	20230626	39.65	84200	-28.27	20240123	51000	18.43	20240311	97800	-38.24	20230720	43250	39.65	20230626	2.34	N	058970	500	59 억		317670	N	N	193	N	00	N
49	20240621	090539	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61300	-300	5	-0.49	126118500	2060	2.59	61600	61600	61100	80000	43200	61600	61222.57	2.83	0	-312	63733	62666	61533	60466	59333	63200	61000	60	18400	500	43120	100	1	11212120	6873	-25.70	24.29	12	0.02	-2385.00	2524.00	97800	20230720	-37.32	43250	20230626	41.73	84200	-27.20	20240123	51000	20.20	20240311	97800	-37.32	20230720	43250	41.73	20230626	2.34	N	058970	500	59 억		317670	N	N	193	N	00	N
50	20240620	160534	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61600	900	2	1.48	4914710200	79464	143.93	60700	62600	60400	78900	42500	60700	61850.10	2.73	0	11521	62500	61600	60900	60000	59300	61250	59650	60	18200	500	42490	100	1	11212120	6907	-25.83	24.41	12	0.71	-2385.00	2524.00	97800	20230720	-37.01	43250	20230626	42.43	84200	-26.84	20240123	51000	20.78	20240311	97800	-37.01	20230720	43250	42.43	20230626	2.34	N	058970	500	59 억		306414	N	N	193	N	00	N
51	20240620	150537	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61500	800	2	1.32	4764843700	77027	139.51	60700	62600	60400	78900	42500	60700	61859.52	2.73	0	11730	62500	61600	60900	60000	59300	61250	59650	60	18200	500	42490	100	1	11212120	6895	-25.79	24.37	12	0.69	-2385.00	2524.00	97800	20230720	-37.12	43250	20230626	42.20	84200	-26.96	20240123	51000	20.59	20240311	97800	-37.12	20230720	43250	42.20	20230626	2.34	N	058970	500	59 억		306414	N	N	3551	N	00	N
52	20240620	140535	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61900	1200	2	1.98	4469358400	72220	130.80	60700	62600	60400	78900	42500	60700	61885.46	2.73	0	11943	62500	61600	60900	60000	59300	61250	59650	60	18200	500	42490	100	1	11212120	6940	-25.95	24.52	12	0.64	-2385.00	2524.00	97800	20230720	-36.71	43250	20230626	43.12	84200	-26.48	20240123	51000	21.37	20240311	97800	-36.71	20230720	43250	43.12	20230626	2.34	N	058970	500	59 억		306414	N	N	3551	N	00	N
53	20240620	130537	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62200	1500	2	2.47	3857526000	62301	112.84	60700	62600	60400	78900	42500	60700	61917.72	2.73	0	11067	62500	61600	60900	60000	59300	61250	59650	60	18200	500	42490	100	1	11212120	6974	-26.08	24.64	12	0.56	-2385.00	2524.00	97800	20230720	-36.40	43250	20230626	43.82	84200	-26.13	20240123	51000	21.96	20240311	97800	-36.40	20230720	43250	43.82	20230626	2.34	N	058970	500	59 억		306414	N	N	3551	N	00	N
54	20240620	120536	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62600	1900	2	3.13	3571100100	57709	104.52	60700	62600	60400	78900	42500	60700	61881.33	2.73	0	11962	62500	61600	60900	60000	59300	61250	59650	60	18200	500	42490	100	1	11212120	7019	-26.25	24.80	12	0.51	-2385.00	2524.00	97800	20230720	-35.99	43250	20230626	44.74	84200	-25.65	20240123	51000	22.75	20240311	97800	-35.99	20230720	43250	44.74	20230626	2.34	N	058970	500	59 억		306414	N	N	3551	N	00	N
55	20240620	110537	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62400	1700	2	2.80	2594816300	42054	76.17	60700	62400	60400	78900	42500	60700	61702.20	2.73	0	11064	62500	61600	60900	60000	59300	61250	59650	60	18200	500	42490	100	1	11212120	6996	-26.16	24.72	12	0.38	-2385.00	2524.00	97800	20230720	-36.20	43250	20230626	44.28	84200	-25.89	20240123	51000	22.35	20240311	97800	-36.20	20230720	43250	44.28	20230626	2.34	N	058970	500	59 억		306414	N	N	3551	N	00	N
56	20240620	100538	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61600	900	2	1.48	1285422100	20965	37.97	60700	62000	60400	78900	42500	60700	61313.00	2.73	0	4853	62500	61600	60900	60000	59300	61250	59650	60	18200	500	42490	100	1	11212120	6907	-25.83	24.41	12	0.19	-2385.00	2524.00	97800	20230720	-37.01	43250	20230626	42.43	84200	-26.84	20240123	51000	20.78	20240311	97800	-37.01	20230720	43250	42.43	20230626	2.34	N	058970	500	59 억		306414	N	N	3551	N	00	N
57	20240620	090543	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	60500	-200	5	-0.33	51144300	845	1.53	60700	60900	60400	78900	42500	60700	60524.13	2.73	0	219	62500	61600	60900	60000	59300	61250	59650	60	18200	500	42490	100	1	11212120	6783	-25.37	23.97	12	0.01	-2385.00	2524.00	97800	20230720	-38.14	43250	20230626	39.88	84200	-28.15	20240123	51000	18.63	20240311	97800	-38.14	20230720	43250	39.88	20230626	2.34	N	058970	500	59 억		306414	N	N	3551	N	00	N
58	20240619	160535	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	60700	400	2	0.66	3350461600	54953	73.23	60900	61800	60200	78300	42300	60300	60971.25	2.74	0	-1261	62500	61400	60200	59100	57900	60800	58500	60	18000	500	42210	100	1	11212120	6806	-25.45	24.05	12	0.49	-2385.00	2524.00	97800	20230720	-37.93	43250	20230626	40.35	84200	-27.91	20240123	51000	19.02	20240311	97800	-37.93	20230720	43250	40.35	20230626	2.32	N	058970	500	59 억		307584	N	N	3551	N	00	N
59	20240619	150532	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	60600	300	2	0.50	3050901700	50004	66.64	60900	61800	60300	78300	42300	60300	61013.15	2.74	0	-732	62500	61400	60200	59100	57900	60800	58500	60	18000	500	42210	100	1	11212120	6795	-25.41	24.01	12	0.45	-2385.00	2524.00	97800	20230720	-38.04	43250	20230626	40.12	84200	-28.03	20240123	51000	18.82	20240311	97800	-38.04	20230720	43250	40.12	20230626	2.32	N	058970	500	59 억		307584	N	N	64	N	00	N
60	20240619	140538	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	60700	400	2	0.66	2631549100	43111	57.45	60900	61800	60300	78300	42300	60300	61041.24	2.74	0	237	62500	61400	60200	59100	57900	60800	58500	60	18000	500	42210	100	1	11212120	6806	-25.45	24.05	12	0.38	-2385.00	2524.00	97800	20230720	-37.93	43250	20230626	40.35	84200	-27.91	20240123	51000	19.02	20240311	97800	-37.93	20230720	43250	40.35	20230626	2.32	N	058970	500	59 억		307584	N	N	64	N	00	N
61	20240619	130533	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	60800	500	2	0.83	2460679100	40296	53.70	60900	61800	60300	78300	42300	60300	61065.10	2.74	0	368	62500	61400	60200	59100	57900	60800	58500	60	18000	500	42210	100	1	11212120	6817	-25.49	24.09	12	0.36	-2385.00	2524.00	97800	20230720	-37.83	43250	20230626	40.58	84200	-27.79	20240123	51000	19.22	20240311	97800	-37.83	20230720	43250	40.58	20230626	2.32	N	058970	500	59 억		307584	N	N	64	N	00	N
62	20240619	120533	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	60900	600	2	1.00	2188695900	35817	47.73	60900	61800	60300	78300	42300	60300	61107.74	2.74	0	731	62500	61400	60200	59100	57900	60800	58500	60	18000	500	42210	100	1	11212120	6828	-25.53	24.13	12	0.32	-2385.00	2524.00	97800	20230720	-37.73	43250	20230626	40.81	84200	-27.67	20240123	51000	19.41	20240311	97800	-37.73	20230720	43250	40.81	20230626	2.32	N	058970	500	59 억		307584	N	N	64	N	00	N
63	20240619	110534	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61500	1200	2	1.99	1719587700	28171	37.54	60900	61500	60300	78300	42300	60300	61041.06	2.74	0	3405	62500	61400	60200	59100	57900	60800	58500	60	18000	500	42210	100	1	11212120	6895	-25.79	24.37	12	0.25	-2385.00	2524.00	97800	20230720	-37.12	43250	20230626	42.20	84200	-26.96	20240123	51000	20.59	20240311	97800	-37.12	20230720	43250	42.20	20230626	2.32	N	058970	500	59 억		307584	N	N	64	N	00	N
64	20240619	100536	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61100	800	2	1.33	614082400	10082	13.44	60900	61300	60400	78300	42300	60300	60908.79	2.74	0	-286	62500	61400	60200	59100	57900	60800	58500	60	18000	500	42210	100	1	11212120	6851	-25.62	24.21	12	0.09	-2385.00	2524.00	97800	20230720	-37.53	43250	20230626	41.27	84200	-27.43	20240123	51000	19.80	20240311	97800	-37.53	20230720	43250	41.27	20230626	2.32	N	058970	500	59 억		307584	N	N	64	N	00	N
65	20240619	090541	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	60400	100	2	0.17	53241000	879	1.17	60900	60900	60400	78300	42300	60300	60569.97	2.74	0	73	62500	61400	60200	59100	57900	60800	58500	60	18000	500	42210	100	1	11212120	6772	-25.32	23.93	12	0.01	-2385.00	2524.00	97800	20230720	-38.24	43250	20230626	39.65	84200	-28.27	20240123	51000	18.43	20240311	97800	-38.24	20230720	43250	39.65	20230626	2.32	N	058970	500	59 억		307584	N	N	64	N	00	N
66	20240618	160530	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	60300	-400	5	-0.66	4512160500	74833	58.07	61300	61300	59000	78900	42500	60700	60296.40	2.83	0	-9076	63233	61966	60033	58766	56833	62600	59400	60	18200	500	42490	100	1	11212120	6761	-25.28	23.89	12	0.67	-2385.00	2524.00	97800	20230720	-38.34	43250	20230626	39.42	84200	-28.38	20240123	51000	18.24	20240311	97800	-38.34	20230720	43250	39.42	20230626	2.34	N	058970	500	59 억		316899	N	N	64	N	00	N
67	20240618	150529	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	60800	100	2	0.16	4387428900	72767	56.47	61300	61300	59000	78900	42500	60700	60294.21	2.83	0	-8766	63233	61966	60033	58766	56833	62600	59400	60	18200	500	42490	100	1	11212120	6817	-25.49	24.09	12	0.65	-2385.00	2524.00	97800	20230720	-37.83	43250	20230626	40.58	84200	-27.79	20240123	51000	19.22	20240311	97800	-37.83	20230720	43250	40.58	20230626	2.34	N	058970	500	59 억		316899	N	N	57	N	00	N
68	20240618	140531	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	60800	100	2	0.16	3812889300	63308	49.13	61300	61300	59000	78900	42500	60700	60227.61	2.83	0	-6741	63233	61966	60033	58766	56833	62600	59400	60	18200	500	42490	100	1	11212120	6817	-25.49	24.09	12	0.56	-2385.00	2524.00	97800	20230720	-37.83	43250	20230626	40.58	84200	-27.79	20240123	51000	19.22	20240311	97800	-37.83	20230720	43250	40.58	20230626	2.34	N	058970	500	59 억		316899	N	N	57	N	00	N
69	20240618	130535	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	59500	-1200	5	-1.98	2854430200	47502	36.86	61300	61300	59000	78900	42500	60700	60090.74	2.83	0	-7297	63233	61966	60033	58766	56833	62600	59400	60	18200	500	42490	100	1	11212120	6671	-24.95	23.57	12	0.42	-2385.00	2524.00	97800	20230720	-39.16	43250	20230626	37.57	84200	-29.33	20240123	51000	16.67	20240311	97800	-39.16	20230720	43250	37.57	20230626	2.34	N	058970	500	59 억		316899	N	N	57	N	00	N
70	20240618	120535	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	59400	-1300	5	-2.14	2449503800	40658	31.55	61300	61300	59200	78900	42500	60700	60246.54	2.83	0	-6999	63233	61966	60033	58766	56833	62600	59400	60	18200	500	42490	100	1	11212120	6660	-24.91	23.53	12	0.36	-2385.00	2524.00	97800	20230720	-39.26	43250	20230626	37.34	84200	-29.45	20240123	51000	16.47	20240311	97800	-39.26	20230720	43250	37.34	20230626	2.34	N	058970	500	59 억		316899	N	N	57	N	00	N
71	20240618	110531	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	59600	-1100	5	-1.81	1993320800	32989	25.60	61300	61300	59600	78900	42500	60700	60423.80	2.83	0	-6288	63233	61966	60033	58766	56833	62600	59400	60	18200	500	42490	100	1	11212120	6682	-24.99	23.61	12	0.29	-2385.00	2524.00	97800	20230720	-39.06	43250	20230626	37.80	84200	-29.22	20240123	51000	16.86	20240311	97800	-39.06	20230720	43250	37.80	20230626	2.34	N	058970	500	59 억		316899	N	N	57	N	00	N
72	20240618	100532	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	60900	200	2	0.33	1134868700	18705	14.52	61300	61300	59900	78900	42500	60700	60671.94	2.83	0	-2581	63233	61966	60033	58766	56833	62600	59400	60	18200	500	42490	100	1	11212120	6828	-25.53	24.13	12	0.17	-2385.00	2524.00	97800	20230720	-37.73	43250	20230626	40.81	84200	-27.67	20240123	51000	19.41	20240311	97800	-37.73	20230720	43250	40.81	20230626	2.34	N	058970	500	59 억		316899	N	N	57	N	00	N
73	20240618	090537	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	60800	100	2	0.16	242118100	3980	3.09	61300	61300	60600	78900	42500	60700	60833.69	2.83	0	-3207	63233	61966	60033	58766	56833	62600	59400	60	18200	500	42490	100	1	11212120	6817	-25.49	24.09	12	0.04	-2385.00	2524.00	97800	20230720	-37.83	43250	20230626	40.58	84200	-27.79	20240123	51000	19.22	20240311	97800	-37.83	20230720	43250	40.58	20230626	2.34	N	058970	500	59 억		316899	N	N	57	N	00	N
74	20240617	160528	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	60700	2500	2	4.30	7756334400	128670	178.19	58200	61300	58100	75600	40800	58200	60283.11	2.85	0	450	59600	58900	58400	57700	57200	58650	57450	60	17400	500	40740	100	1	11212120	6806	-25.45	24.05	12	1.15	-2385.00	2524.00	97800	20230720	-37.93	43250	20230626	40.35	84200	-27.91	20240123	51000	19.02	20240311	97800	-37.93	20230720	43250	40.35	20230626	2.22	N	058970	500	59 억		319652	N	N	57	N	00	N
75	20240617	150532	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	60700	2500	2	4.30	7505365500	124533	172.46	58200	61300	58100	75600	40800	58200	60270.75	2.85	0	-575	59600	58900	58400	57700	57200	58650	57450	60	17400	500	40740	100	1	11212120	6806	-25.45	24.05	12	1.11	-2385.00	2524.00	97800	20230720	-37.93	43250	20230626	40.35	84200	-27.91	20240123	51000	19.02	20240311	97800	-37.93	20230720	43250	40.35	20230626	2.22	N	058970	500	59 억		319652	N	N	128	N	00	N
76	20240617	140525	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	60100	1900	2	3.26	6117649000	101739	140.90	58200	61300	58100	75600	40800	58200	60133.86	2.85	0	-850	59600	58900	58400	57700	57200	58650	57450	60	17400	500	40740	100	1	11212120	6738	-25.20	23.81	12	0.91	-2385.00	2524.00	97800	20230720	-38.55	43250	20230626	38.96	84200	-28.62	20240123	51000	17.84	20240311	97800	-38.55	20230720	43250	38.96	20230626	2.22	N	058970	500	59 억		319652	N	N	128	N	00	N
77	20240617	130526	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	60000	1800	2	3.09	5480370900	91111	126.18	58200	61300	58100	75600	40800	58200	60153.92	2.85	0	-2600	59600	58900	58400	57700	57200	58650	57450	60	17400	500	40740	100	1	11212120	6727	-25.16	23.77	12	0.81	-2385.00	2524.00	97800	20230720	-38.65	43250	20230626	38.73	84200	-28.74	20240123	51000	17.65	20240311	97800	-38.65	20230720	43250	38.73	20230626	2.22	N	058970	500	59 억		319652	N	N	128	N	00	N
78	20240617	120527	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	60000	1800	2	3.09	4987708100	82900	114.81	58200	61300	58100	75600	40800	58200	60169.16	2.85	0	-3527	59600	58900	58400	57700	57200	58650	57450	60	17400	500	40740	100	1	11212120	6727	-25.16	23.77	12	0.74	-2385.00	2524.00	97800	20230720	-38.65	43250	20230626	38.73	84200	-28.74	20240123	51000	17.65	20240311	97800	-38.65	20230720	43250	38.73	20230626	2.22	N	058970	500	59 억		319652	N	N	128	N	00	N
79	20240617	110523	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61000	2800	2	4.81	3807642800	63426	87.84	58200	61100	58100	75600	40800	58200	60037.47	2.85	0	-97	59600	58900	58400	57700	57200	58650	57450	60	17400	500	40740	100	1	11212120	6839	-25.58	24.17	12	0.57	-2385.00	2524.00	97800	20230720	-37.63	43250	20230626	41.04	84200	-27.55	20240123	51000	19.61	20240311	97800	-37.63	20230720	43250	41.04	20230626	2.22	N	058970	500	59 억		319652	N	N	128	N	00	N
80	20240617	100525	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	60400	2200	2	3.78	2117947100	35584	49.28	58200	60500	58100	75600	40800	58200	59525.61	2.85	0	-2658	59600	58900	58400	57700	57200	58650	57450	60	17400	500	40740	100	1	11212120	6772	-25.32	23.93	12	0.32	-2385.00	2524.00	97800	20230720	-38.24	43250	20230626	39.65	84200	-28.27	20240123	51000	18.43	20240311	97800	-38.24	20230720	43250	39.65	20230626	2.22	N	058970	500	59 억		319652	N	N	128	N	00	N
81	20240617	090527	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	58900	700	2	1.20	152499900	2611	3.62	58200	58900	58100	75600	40800	58200	58420.20	2.85	0	-870	59600	58900	58400	57700	57200	58650	57450	60	17400	500	40740	100	1	11212120	6604	-24.70	23.34	12	0.02	-2385.00	2524.00	97800	20230720	-39.78	43250	20230626	36.18	84200	-30.05	20240123	51000	15.49	20240311	97800	-39.78	20230720	43250	36.18	20230626	2.22	N	058970	500	59 억		319652	N	N	128	N	00	N
82	20240614	160442	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	58200	-500	5	-0.85	4180300300	71583	26.47	59100	59100	57900	76300	41100	58700	58400.17	2.90	0	-3588	63633	61166	59833	57366	56033	60500	56700	60	17600	500	41090	100	1	11212120	6525	-24.40	23.06	12	0.64	-2385.00	2524.00	97800	20230720	-40.49	43250	20230626	34.57	84200	-30.88	20240123	51000	14.12	20240311	97800	-40.49	20230720	43250	34.57	20230626	2.26	N	058970	500	59 억		324933	N	N	128	N	00	N
83	20240614	150444	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	58700	0	3	0.00	3554632600	60857	22.51	59100	59100	57900	76300	41100	58700	58409.59	2.90	0	-1414	63633	61166	59833	57366	56033	60500	56700	60	17600	500	41090	100	1	11212120	6582	-24.61	23.26	12	0.54	-2385.00	2524.00	97800	20230720	-39.98	43250	20230626	35.72	84200	-30.29	20240123	51000	15.10	20240311	97800	-39.98	20230720	43250	35.72	20230626	2.26	N	058970	500	59 억		324933	N	N	508	N	00	N
84	20240614	140443	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	58600	-100	5	-0.17	3205303000	54896	20.30	59100	59100	57900	76300	41100	58700	58388.64	2.90	0	-1131	63633	61166	59833	57366	56033	60500	56700	60	17600	500	41090	100	1	11212120	6570	-24.57	23.22	12	0.49	-2385.00	2524.00	97800	20230720	-40.08	43250	20230626	35.49	84200	-30.40	20240123	51000	14.90	20240311	97800	-40.08	20230720	43250	35.49	20230626	2.26	N	058970	500	59 억		324933	N	N	508	N	00	N
85	20240614	130443	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	58500	-200	5	-0.34	2963422200	50765	18.77	59100	59100	57900	76300	41100	58700	58375.30	2.90	0	-1553	63633	61166	59833	57366	56033	60500	56700	60	17600	500	41090	100	1	11212120	6559	-24.53	23.18	12	0.45	-2385.00	2524.00	97800	20230720	-40.18	43250	20230626	35.26	84200	-30.52	20240123	51000	14.71	20240311	97800	-40.18	20230720	43250	35.26	20230626	2.26	N	058970	500	59 억		324933	N	N	508	N	00	N
86	20240614	120446	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	58300	-400	5	-0.68	2641077900	45236	16.73	59100	59100	57900	76300	41100	58700	58384.43	2.90	0	-2966	63633	61166	59833	57366	56033	60500	56700	60	17600	500	41090	100	1	11212120	6537	-24.44	23.10	12	0.40	-2385.00	2524.00	97800	20230720	-40.39	43250	20230626	34.80	84200	-30.76	20240123	51000	14.31	20240311	97800	-40.39	20230720	43250	34.80	20230626	2.26	N	058970	500	59 억		324933	N	N	508	N	00	N
87	20240614	110518	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	58100	-600	5	-1.02	2272647500	38928	14.40	59100	59100	57900	76300	41100	58700	58380.79	2.90	0	-3526	63633	61166	59833	57366	56033	60500	56700	60	17600	500	41090	100	1	11212120	6514	-24.36	23.02	12	0.35	-2385.00	2524.00	97800	20230720	-40.59	43250	20230626	34.34	84200	-31.00	20240123	51000	13.92	20240311	97800	-40.59	20230720	43250	34.34	20230626	2.26	N	058970	500	59 억		324933	N	N	508	N	00	N
88	20240614	100516	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	58400	-300	5	-0.51	1788464700	30640	11.33	59100	59100	57900	76300	41100	58700	58370.26	2.90	0	-2738	63633	61166	59833	57366	56033	60500	56700	60	17600	500	41090	100	1	11212120	6548	-24.49	23.14	12	0.27	-2385.00	2524.00	97800	20230720	-40.29	43250	20230626	35.03	84200	-30.64	20240123	51000	14.51	20240311	97800	-40.29	20230720	43250	35.03	20230626	2.26	N	058970	500	59 억		324933	N	N	508	N	00	N
89	20240614	090520	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	58600	-100	5	-0.17	304666600	5203	1.92	59100	59100	58200	76300	41100	58700	58555.95	2.90	0	-893	63633	61166	59833	57366	56033	60500	56700	60	17600	500	41090	100	1	11212120	6570	-24.57	23.22	12	0.05	-2385.00	2524.00	97800	20230720	-40.08	43250	20230626	35.49	84200	-30.40	20240123	51000	14.90	20240311	97800	-40.08	20230720	43250	35.49	20230626	2.26	N	058970	500	59 억		324933	N	N	508	N	00	N
90	20240613	160513	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	58700	-3000	5	-4.86	15952895700	269067	452.30	62000	62300	58500	80200	43200	61700	59290.80	2.83	0	-6112	62900	62300	61500	60900	60100	62600	61200	60	18500	500	43190	100	1	11212120	6582	-24.61	23.26	12	2.40	-2385.00	2524.00	97800	20230720	-39.98	43250	20230626	35.72	84200	-30.29	20240123	51000	15.10	20240311	97800	-39.98	20230720	43250	35.72	20230626	2.26	N	058970	500	59 억		316759	N	N	502	N	00	N
91	20240613	150523	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	59200	-2500	5	-4.05	14297833300	240929	405.00	62000	62300	58500	80200	43200	61700	59344.59	2.83	0	1555	62900	62300	61500	60900	60100	62600	61200	60	18500	500	43190	100	1	11212120	6638	-24.82	23.45	12	2.15	-2385.00	2524.00	97800	20230720	-39.47	43250	20230626	36.88	84200	-29.69	20240123	51000	16.08	20240311	97800	-39.47	20230720	43250	36.88	20230626	2.26	N	058970	500	59 억		316759	N	N	101	N	00	N
92	20240613	140516	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	58900	-2800	5	-4.54	12995221500	218912	367.99	62000	62300	58500	80200	43200	61700	59362.76	2.83	0	-1942	62900	62300	61500	60900	60100	62600	61200	60	18500	500	43190	100	1	11212120	6604	-24.70	23.34	12	1.95	-2385.00	2524.00	97800	20230720	-39.78	43250	20230626	36.18	84200	-30.05	20240123	51000	15.49	20240311	97800	-39.78	20230720	43250	36.18	20230626	2.26	N	058970	500	59 억		316759	N	N	101	N	00	N
93	20240613	130516	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	58800	-2900	5	-4.70	11126795400	187077	314.48	62000	62300	58500	80200	43200	61700	59477.09	2.83	0	-5089	62900	62300	61500	60900	60100	62600	61200	60	18500	500	43190	100	1	11212120	6593	-24.65	23.30	12	1.67	-2385.00	2524.00	97800	20230720	-39.88	43250	20230626	35.95	84200	-30.17	20240123	51000	15.29	20240311	97800	-39.88	20230720	43250	35.95	20230626	2.26	N	058970	500	59 억		316759	N	N	101	N	00	N
94	20240613	120519	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	59000	-2700	5	-4.38	9544537200	160247	269.38	62000	62300	58500	80200	43200	61700	59561.41	2.83	0	-8319	62900	62300	61500	60900	60100	62600	61200	60	18500	500	43190	100	1	11212120	6615	-24.74	23.38	12	1.43	-2385.00	2524.00	97800	20230720	-39.67	43250	20230626	36.42	84200	-29.93	20240123	51000	15.69	20240311	97800	-39.67	20230720	43250	36.42	20230626	2.26	N	058970	500	59 억		316759	N	N	101	N	00	N
95	20240613	110512	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	59000	-2700	5	-4.38	7910332700	132579	222.87	62000	62300	58500	80200	43200	61700	59665.05	2.83	0	-11812	62900	62300	61500	60900	60100	62600	61200	60	18500	500	43190	100	1	11212120	6615	-24.74	23.38	12	1.18	-2385.00	2524.00	97800	20230720	-39.67	43250	20230626	36.42	84200	-29.93	20240123	51000	15.69	20240311	97800	-39.67	20230720	43250	36.42	20230626	2.26	N	058970	500	59 억		316759	N	N	101	N	00	N
96	20240613	100514	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	59000	-2700	5	-4.38	4977634800	82739	139.09	62000	62300	58900	80200	43200	61700	60160.68	2.83	0	-10578	62900	62300	61500	60900	60100	62600	61200	60	18500	500	43190	100	1	11212120	6615	-24.74	23.38	12	0.74	-2385.00	2524.00	97800	20230720	-39.67	43250	20230626	36.42	84200	-29.93	20240123	51000	15.69	20240311	97800	-39.67	20230720	43250	36.42	20230626	2.26	N	058970	500	59 억		316759	N	N	101	N	00	N
97	20240613	090519	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62000	300	2	0.49	281769200	4544	7.64	62000	62300	61500	80200	43200	61700	62009.07	2.83	0	-1164	62900	62300	61500	60900	60100	62600	61200	60	18500	500	43190	100	1	11212120	6952	-26.00	24.56	12	0.04	-2385.00	2524.00	97800	20230720	-36.61	43250	20230626	43.35	84200	-26.37	20240123	51000	21.57	20240311	97800	-36.61	20230720	43250	43.35	20230626	2.26	N	058970	500	59 억		316759	N	N	101	N	00	N
98	20240612	160509	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61700	400	2	0.65	3630775500	59139	80.35	61400	62100	60700	79600	43000	61300	61393.92	2.83	0	825	63433	62366	61733	60666	60033	62050	60350	60	18300	500	42910	100	1	11212120	6918	-25.87	24.45	12	0.53	-2385.00	2524.00	97800	20230720	-36.91	43250	20230626	42.66	84200	-26.72	20240123	51000	20.98	20240311	97800	-36.91	20230720	43250	42.66	20230626	2.22	N	058970	500	59 억		316790	N	N	101	N	00	N
99	20240612	150517	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61900	600	2	0.98	3426629900	55837	75.86	61400	62100	60700	79600	43000	61300	61368.45	2.83	0	1401	63433	62366	61733	60666	60033	62050	60350	60	18300	500	42910	100	1	11212120	6940	-25.95	24.52	12	0.50	-2385.00	2524.00	97800	20230720	-36.71	43250	20230626	43.12	84200	-26.48	20240123	51000	21.37	20240311	97800	-36.71	20230720	43250	43.12	20230626	2.22	N	058970	500	59 억		316790	N	N	445	N	00	N
100	20240612	140513	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61400	100	2	0.16	2682734800	43758	59.45	61400	62100	60700	79600	43000	61300	61308.44	2.83	0	-1491	63433	62366	61733	60666	60033	62050	60350	60	18300	500	42910	100	1	11212120	6884	-25.74	24.33	12	0.39	-2385.00	2524.00	97800	20230720	-37.22	43250	20230626	41.97	84200	-27.08	20240123	51000	20.39	20240311	97800	-37.22	20230720	43250	41.97	20230626	2.22	N	058970	500	59 억		316790	N	N	445	N	00	N
101	20240612	130512	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61400	100	2	0.16	2512161900	40977	55.67	61400	62100	60700	79600	43000	61300	61306.63	2.83	0	-1962	63433	62366	61733	60666	60033	62050	60350	60	18300	500	42910	100	1	11212120	6884	-25.74	24.33	12	0.37	-2385.00	2524.00	97800	20230720	-37.22	43250	20230626	41.97	84200	-27.08	20240123	51000	20.39	20240311	97800	-37.22	20230720	43250	41.97	20230626	2.22	N	058970	500	59 억		316790	N	N	445	N	00	N
102	20240612	120511	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61300	0	3	0.00	2155602500	35162	47.77	61400	62100	60700	79600	43000	61300	61304.89	2.83	0	-4259	63433	62366	61733	60666	60033	62050	60350	60	18300	500	42910	100	1	11212120	6873	-25.70	24.29	12	0.31	-2385.00	2524.00	97800	20230720	-37.32	43250	20230626	41.73	84200	-27.20	20240123	51000	20.20	20240311	97800	-37.32	20230720	43250	41.73	20230626	2.22	N	058970	500	59 억		316790	N	N	445	N	00	N
103	20240612	110509	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	60800	-500	5	-0.82	1813363700	29565	40.17	61400	62100	60800	79600	43000	61300	61334.81	2.83	0	-3320	63433	62366	61733	60666	60033	62050	60350	60	18300	500	42910	100	1	11212120	6817	-25.49	24.09	12	0.26	-2385.00	2524.00	97800	20230720	-37.83	43250	20230626	40.58	84200	-27.79	20240123	51000	19.22	20240311	97800	-37.83	20230720	43250	40.58	20230626	2.22	N	058970	500	59 억		316790	N	N	445	N	00	N
104	20240612	100511	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61400	100	2	0.16	1031130400	16753	22.76	61400	62100	61000	79600	43000	61300	61549.00	2.83	0	-791	63433	62366	61733	60666	60033	62050	60350	60	18300	500	42910	100	1	11212120	6884	-25.74	24.33	12	0.15	-2385.00	2524.00	97800	20230720	-37.22	43250	20230626	41.97	84200	-27.08	20240123	51000	20.39	20240311	97800	-37.22	20230720	43250	41.97	20230626	2.22	N	058970	500	59 억		316790	N	N	445	N	00	N
105	20240612	090511	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61400	100	2	0.16	79463800	1295	1.76	61400	61900	61100	79600	43000	61300	61362.01	2.83	0	-81	63433	62366	61733	60666	60033	62050	60350	60	18300	500	42910	100	1	11212120	6884	-25.74	24.33	12	0.01	-2385.00	2524.00	97800	20230720	-37.22	43250	20230626	41.97	84200	-27.08	20240123	51000	20.39	20240311	97800	-37.22	20230720	43250	41.97	20230626	2.22	N	058970	500	59 억		316790	N	N	445	N	00	N
106	20240610	160506	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62300	900	2	1.47	4823593200	78214	42.16	61200	62900	60500	79800	43000	61400	61671.69	2.90	0	-10519	67066	64232	62566	59732	58066	63400	58900	60	18400	500	42980	100	1	11212120	6985	-26.12	24.68	12	0.70	-2385.00	2524.00	97800	20230720	-36.30	43250	20230626	44.05	84200	-26.01	20240123	51000	22.16	20240311	97800	-36.30	20230720	43250	44.05	20230626	2.30	N	058970	500	59 억		324899	N	N	288	N	00	N
107	20240610	150512	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62400	1000	2	1.63	4632978300	75159	40.52	61200	62900	60500	79800	43000	61400	61642.43	2.90	0	-9939	67066	64232	62566	59732	58066	63400	58900	60	18400	500	42980	100	1	11212120	6996	-26.16	24.72	12	0.67	-2385.00	2524.00	97800	20230720	-36.20	43250	20230626	44.28	84200	-25.89	20240123	51000	22.35	20240311	97800	-36.20	20230720	43250	44.28	20230626	2.30	N	058970	500	59 억		324899	N	N	6256	N	00	N
108	20240610	140508	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62100	700	2	1.14	3823275000	62229	33.55	61200	62800	60500	79800	43000	61400	61438.81	2.90	0	-6120	67066	64232	62566	59732	58066	63400	58900	60	18400	500	42980	100	1	11212120	6963	-26.04	24.60	12	0.56	-2385.00	2524.00	97800	20230720	-36.50	43250	20230626	43.58	84200	-26.25	20240123	51000	21.76	20240311	97800	-36.50	20230720	43250	43.58	20230626	2.30	N	058970	500	59 억		324899	N	N	6256	N	00	N
109	20240610	130507	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61600	200	2	0.33	3313914100	54037	29.13	61200	62300	60500	79800	43000	61400	61326.73	2.90	0	-6430	67066	64232	62566	59732	58066	63400	58900	60	18400	500	42980	100	1	11212120	6907	-25.83	24.41	12	0.48	-2385.00	2524.00	97800	20230720	-37.01	43250	20230626	42.43	84200	-26.84	20240123	51000	20.78	20240311	97800	-37.01	20230720	43250	42.43	20230626	2.30	N	058970	500	59 억		324899	N	N	6256	N	00	N
110	20240610	120509	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61700	300	2	0.49	3051559000	49782	26.84	61200	62300	60500	79800	43000	61400	61298.40	2.90	0	-6951	67066	64232	62566	59732	58066	63400	58900	60	18400	500	42980	100	1	11212120	6918	-25.87	24.45	12	0.44	-2385.00	2524.00	97800	20230720	-36.91	43250	20230626	42.66	84200	-26.72	20240123	51000	20.98	20240311	97800	-36.91	20230720	43250	42.66	20230626	2.30	N	058970	500	59 억		324899	N	N	6256	N	00	N
111	20240610	110511	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61300	-100	5	-0.16	2755576400	44988	24.25	61200	62300	60500	79800	43000	61400	61251.30	2.90	0	-7085	67066	64232	62566	59732	58066	63400	58900	60	18400	500	42980	100	1	11212120	6873	-25.70	24.29	12	0.40	-2385.00	2524.00	97800	20230720	-37.32	43250	20230626	41.73	84200	-27.20	20240123	51000	20.20	20240311	97800	-37.32	20230720	43250	41.73	20230626	2.30	N	058970	500	59 억		324899	N	N	6256	N	00	N
112	20240610	100507	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61100	-300	5	-0.49	1726559400	28327	15.27	61200	61500	60500	79800	43000	61400	60950.70	2.90	0	-1095	67066	64232	62566	59732	58066	63400	58900	60	18400	500	42980	100	1	11212120	6851	-25.62	24.21	12	0.25	-2385.00	2524.00	97800	20230720	-37.53	43250	20230626	41.27	84200	-27.43	20240123	51000	19.80	20240311	97800	-37.53	20230720	43250	41.27	20230626	2.30	N	058970	500	59 억		324899	N	N	6256	N	00	N
113	20240610	090513	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	60800	-600	5	-0.98	236270600	3878	2.09	61200	61300	60500	79800	43000	61400	60923.43	2.90	0	-2002	67066	64232	62566	59732	58066	63400	58900	60	18400	500	42980	100	1	11212120	6817	-25.49	24.09	12	0.03	-2385.00	2524.00	97800	20230720	-37.83	43250	20230626	40.58	84200	-27.79	20240123	51000	19.22	20240311	97800	-37.83	20230720	43250	40.58	20230626	2.30	N	058970	500	59 억		324899	N	N	6256	N	00	N
114	20240607	160523	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61400	-3100	5	-4.81	11422595900	183665	205.45	64100	65400	60900	83800	45200	64500	62195.65	2.82	0	7362	68500	66500	65500	63500	62500	66000	63000	60	19300	500	45150	100	1	11212120	6884	-25.74	24.33	12	1.64	-2385.00	2524.00	97800	20230720	-37.22	43250	20230626	41.97	84200	-27.08	20240123	51000	20.39	20240311	97800	-37.22	20230720	43250	41.97	20230626	2.41	N	058970	500	59 억		316240	N	N	6256	N	00	N
115	20240607	150528	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	61500	-3000	5	-4.65	10653979100	171145	191.44	64100	65400	60900	83800	45200	64500	62251.19	2.82	0	7934	68500	66500	65500	63500	62500	66000	63000	60	19300	500	45150	100	1	11212120	6895	-25.79	24.37	12	1.53	-2385.00	2524.00	97800	20230720	-37.12	43250	20230626	42.20	84200	-26.96	20240123	51000	20.59	20240311	97800	-37.12	20230720	43250	42.20	20230626	2.41	N	058970	500	59 억		316240	N	N	12	N	00	N
116	20240607	140525	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62000	-2500	5	-3.88	7100366600	113172	126.59	64100	65400	61400	83800	45200	64500	62739.61	2.82	0	-178	68500	66500	65500	63500	62500	66000	63000	60	19300	500	45150	100	1	11212120	6952	-26.00	24.56	12	1.01	-2385.00	2524.00	97800	20230720	-36.61	43250	20230626	43.35	84200	-26.37	20240123	51000	21.57	20240311	97800	-36.61	20230720	43250	43.35	20230626	2.41	N	058970	500	59 억		316240	N	N	12	N	00	N
117	20240607	130520	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62300	-2200	5	-3.41	6206663000	98790	110.51	64100	65400	61400	83800	45200	64500	62826.83	2.82	0	-572	68500	66500	65500	63500	62500	66000	63000	60	19300	500	45150	100	1	11212120	6985	-26.12	24.68	12	0.88	-2385.00	2524.00	97800	20230720	-36.30	43250	20230626	44.05	84200	-26.01	20240123	51000	22.16	20240311	97800	-36.30	20230720	43250	44.05	20230626	2.41	N	058970	500	59 억		316240	N	N	12	N	00	N
118	20240607	120524	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62500	-2000	5	-3.10	5757362300	91585	102.45	64100	65400	61400	83800	45200	64500	62863.59	2.82	0	-2215	68500	66500	65500	63500	62500	66000	63000	60	19300	500	45150	100	1	11212120	7008	-26.21	24.76	12	0.82	-2385.00	2524.00	97800	20230720	-36.09	43250	20230626	44.51	84200	-25.77	20240123	51000	22.55	20240311	97800	-36.09	20230720	43250	44.51	20230626	2.41	N	058970	500	59 억		316240	N	N	12	N	00	N
119	20240607	110521	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	62300	-2200	5	-3.41	5176024200	82304	92.07	64100	65400	61400	83800	45200	64500	62889.10	2.82	0	-4732	68500	66500	65500	63500	62500	66000	63000	60	19300	500	45150	100	1	11212120	6985	-26.12	24.68	12	0.73	-2385.00	2524.00	97800	20230720	-36.30	43250	20230626	44.05	84200	-26.01	20240123	51000	22.16	20240311	97800	-36.30	20230720	43250	44.05	20230626	2.41	N	058970	500	59 억		316240	N	N	12	N	00	N
120	20240607	100523	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	63400	-1100	5	-1.71	2056590400	32061	35.86	64100	65400	63400	83800	45200	64500	64146.17	2.82	0	-7136	68500	66500	65500	63500	62500	66000	63000	60	19300	500	45150	100	1	11212120	7108	-26.58	25.12	12	0.29	-2385.00	2524.00	97800	20230720	-35.17	43250	20230626	46.59	84200	-24.70	20240123	51000	24.31	20240311	97800	-35.17	20230720	43250	46.59	20230626	2.41	N	058970	500	59 억		316240	N	N	12	N	00	N
121	20240607	090521	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64700	200	2	0.31	263991600	4104	4.59	64100	65400	64100	83800	45200	64500	64325.44	2.82	0	483	68500	66500	65500	63500	62500	66000	63000	60	19300	500	45150	100	1	11212120	7254	-27.13	25.63	12	0.04	-2385.00	2524.00	97800	20230720	-33.84	43250	20230626	49.60	84200	-23.16	20240123	51000	26.86	20240311	97800	-33.84	20230720	43250	49.60	20230626	2.41	N	058970	500	59 억		316240	N	N	12	N	00	N
122	20240605	160520	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64500	-1900	5	-2.86	5806481800	88870	53.75	66600	67500	64500	86300	46500	66400	65337.56	2.88	0	-7011	69800	68100	66300	64600	62800	68150	64650	60	19900	500	46480	100	1	11212120	7232	-27.04	25.55	12	0.79	-2385.00	2524.00	97800	20230720	-34.05	43250	20230626	49.13	84200	-23.40	20240123	51000	26.47	20240311	97800	-34.05	20230720	43250	49.13	20230626	3.02	N	058970	500	59 억		323423	N	N	12	N	00	N
123	20240605	150518	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	64700	-1700	5	-2.56	5249131200	80235	48.53	66600	67500	64600	86300	46500	66400	65421.96	2.88	0	-5335	69800	68100	66300	64600	62800	68150	64650	60	19900	500	46480	100	1	11212120	7254	-27.13	25.63	12	0.72	-2385.00	2524.00	97800	20230720	-33.84	43250	20230626	49.60	84200	-23.16	20240123	51000	26.86	20240311	97800	-33.84	20230720	43250	49.60	20230626	3.02	N	058970	500	59 억		323423	N	N	154	N	00	N
124	20240605	140519	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65300	-1100	5	-1.66	3827422400	58329	35.28	66600	67500	64800	86300	46500	66400	65617.83	2.88	0	-383	69800	68100	66300	64600	62800	68150	64650	60	19900	500	46480	100	1	11212120	7322	-27.38	25.87	12	0.52	-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	3.02	N	058970	500	59 억		323423	N	N	154	N	00	N
125	20240605	130521	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65500	-900	5	-1.36	3529197200	53764	32.52	66600	67500	64800	86300	46500	66400	65642.39	2.88	0	642	69800	68100	66300	64600	62800	68150	64650	60	19900	500	46480	100	1	11212120	7344	-27.46	25.95	12	0.48	-2385.00	2524.00	97800	20230720	-33.03	43250	20230626	51.45	84200	-22.21	20240123	51000	28.43	20240311	97800	-33.03	20230720	43250	51.45	20230626	3.02	N	058970	500	59 억		323423	N	N	154	N	00	N
126	20240605	120519	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65500	-900	5	-1.36	3283090400	50001	30.24	66600	67500	64800	86300	46500	66400	65660.49	2.88	0	959	69800	68100	66300	64600	62800	68150	64650	60	19900	500	46480	100	1	11212120	7344	-27.46	25.95	12	0.45	-2385.00	2524.00	97800	20230720	-33.03	43250	20230626	51.45	84200	-22.21	20240123	51000	28.43	20240311	97800	-33.03	20230720	43250	51.45	20230626	3.02	N	058970	500	59 억		323423	N	N	154	N	00	N
127	20240605	110521	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65700	-700	5	-1.05	2902513300	44189	26.73	66600	67500	64800	86300	46500	66400	65684.07	2.88	0	1038	69800	68100	66300	64600	62800	68150	64650	60	19900	500	46480	100	1	11212120	7366	-27.55	26.03	12	0.39	-2385.00	2524.00	97800	20230720	-32.82	43250	20230626	51.91	84200	-21.97	20240123	51000	28.82	20240311	97800	-32.82	20230720	43250	51.91	20230626	3.02	N	058970	500	59 억		323423	N	N	154	N	00	N
128	20240605	100521	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65600	-800	5	-1.20	2292501200	34922	21.12	66600	67500	64800	86300	46500	66400	65646.33	2.88	0	-1657	69800	68100	66300	64600	62800	68150	64650	60	19900	500	46480	100	1	11212120	7355	-27.51	25.99	12	0.31	-2385.00	2524.00	97800	20230720	-32.92	43250	20230626	51.68	84200	-22.09	20240123	51000	28.63	20240311	97800	-32.92	20230720	43250	51.68	20230626	3.02	N	058970	500	59 억		323423	N	N	154	N	00	N
129	20240605	090520	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	67200	800	2	1.20	196675700	2951	1.78	66600	67500	66400	86300	46500	66400	66647.14	2.88	0	-664	69800	68100	66300	64600	62800	68150	64650	60	19900	500	46480	100	1	11212120	7535	-28.18	26.62	12	0.03	-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	3.02	N	058970	500	59 억		323423	N	N	154	N	00	N
130	20240604	160516	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	66400	900	2	1.37	10997156500	164488	29.16	66400	68000	64500	85100	45900	65500	66857.70	2.92	0	-3600	78966	72232	68466	61732	57966	70350	59850	60	19600	500	45850	100	1	11212120	7445	-27.84	26.31	12	1.47	-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	3.16	N	058970	500	59 억		327071	N	N	154	N	00	N
131	20240604	150516	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	66500	1000	2	1.53	10599353500	158483	28.10	66400	68000	64500	85100	45900	65500	66880.19	2.92	0	-3753	78966	72232	68466	61732	57966	70350	59850	60	19600	500	45850	100	1	11212120	7456	-27.88	26.35	12	1.41	-2385.00	2524.00	97800	20230720	-32.00	43250	20230626	53.76	84200	-21.02	20240123	51000	30.39	20240311	97800	-32.00	20230720	43250	53.76	20230626	3.16	N	058970	500	59 억		327071	N	N	4	N	00	N
132	20240604	140517	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	67800	2300	2	3.51	9301192500	139004	24.64	66400	68000	64500	85100	45900	65500	66913.27	2.92	0	-3190	78966	72232	68466	61732	57966	70350	59850	60	19600	500	45850	100	1	11212120	7602	-28.43	26.86	12	1.24	-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	3.16	N	058970	500	59 억		327071	N	N	4	N	00	N
133	20240604	130515	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	66800	1300	2	1.98	8161648300	122093	21.65	66400	68000	64500	85100	45900	65500	66847.95	2.92	0	-10011	78966	72232	68466	61732	57966	70350	59850	60	19600	500	45850	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	3.16	N	058970	500	59 억		327071	N	N	4	N	00	N
134	20240604	120514	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	66900	1400	2	2.14	7755959000	116006	20.57	66400	68000	64500	85100	45900	65500	66858.42	2.92	0	-9217	78966	72232	68466	61732	57966	70350	59850	60	19600	500	45850	100	1	11212120	7501	-28.05	26.51	12	1.03	-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	3.16	N	058970	500	59 억		327071	N	N	4	N	00	N
135	20240604	110512	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	67200	1700	2	2.60	7176618000	107370	19.04	66400	68000	64500	85100	45900	65500	66840.24	2.92	0	-8018	78966	72232	68466	61732	57966	70350	59850	60	19600	500	45850	100	1	11212120	7535	-28.18	26.62	12	0.96	-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	3.16	N	058970	500	59 억		327071	N	N	4	N	00	N
136	20240604	100514	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	67900	2400	2	3.66	5268954000	79094	14.02	66400	68000	64500	85100	45900	65500	66616.55	2.92	0	-6242	78966	72232	68466	61732	57966	70350	59850	60	19600	500	45850	100	1	11212120	7613	-28.47	26.90	12	0.71	-2385.00	2524.00	97800	20230720	-30.57	43250	20230626	56.99	84200	-19.36	20240123	51000	33.14	20240311	97800	-30.57	20230720	43250	56.99	20230626	3.16	N	058970	500	59 억		327071	N	N	4	N	00	N
137	20240604	090515	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65600	100	2	0.15	1060748500	16031	2.84	66400	66900	65500	85100	45900	65500	66169.16	2.92	0	-5141	78966	72232	68466	61732	57966	70350	59850	60	19600	500	45850	100	1	11212120	7355	-27.51	25.99	12	0.14	-2385.00	2524.00	97800	20230720	-32.92	43250	20230626	51.68	84200	-22.09	20240123	51000	28.63	20240311	97800	-32.92	20230720	43250	51.68	20230626	3.16	N	058970	500	59 억		327071	N	N	4	N	00	N
138	20240603	160509	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65500	-9600	5	-12.78	38858932400	562216	328.72	74000	75200	64700	97600	52600	75100	69123.28	3.16	0	-29719	78166	76632	74766	73232	71366	77400	74000	60	22500	500	52570	100	1	11212120	7344	-27.46	25.95	12	5.01	-2385.00	2524.00	97800	20230720	-33.03	43250	20230626	51.45	84200	-22.21	20240123	51000	28.43	20240311	97800	-33.03	20230720	43250	51.45	20230626	3.17	N	058970	500	59 억		353795	N	N	4	N	00	N
139	20240603	150511	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	65200	-9900	5	-13.18	37125744600	535730	313.24	74000	75200	64700	97600	52600	75100	69299.36	3.16	0	-23262	78166	76632	74766	73232	71366	77400	74000	60	22500	500	52570	100	1	11212120	7310	-27.34	25.83	12	4.78	-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	3.17	N	058970	500	59 억		353795	N	N	128	N	00	N
140	20240603	140508	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	66800	-8300	5	-11.05	28735658800	408124	238.63	74000	75200	66200	97600	52600	75100	70409.14	3.16	0	-9097	78166	76632	74766	73232	71366	77400	74000	60	22500	500	52570	100	1	11212120	7490	-28.01	26.47	12	3.64	-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	3.17	N	058970	500	59 억		353795	N	N	128	N	00	N
141	20240603	130509	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	68300	-6800	5	-9.05	26413060600	373523	218.40	74000	75200	66200	97600	52600	75100	70713.34	3.16	0	-2028	78166	76632	74766	73232	71366	77400	74000	60	22500	500	52570	100	1	11212120	7658	-28.64	27.06	12	3.33	-2385.00	2524.00	97800	20230720	-30.16	43250	20230626	57.92	84200	-18.88	20240123	51000	33.92	20240311	97800	-30.16	20230720	43250	57.92	20230626	3.17	N	058970	500	59 억		353795	N	N	128	N	00	N
142	20240603	120510	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	67700	-7400	5	-9.85	22941329300	321855	188.19	74000	75200	67400	97600	52600	75100	71278.46	3.16	0	-186	78166	76632	74766	73232	71366	77400	74000	60	22500	500	52570	100	1	11212120	7591	-28.39	26.82	12	2.87	-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	3.17	N	058970	500	59 억		353795	N	N	128	N	00	N
143	20240603	110507	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	69800	-5300	5	-7.06	19962319100	278260	162.70	74000	75200	67600	97600	52600	75100	71739.81	3.16	0	1585	78166	76632	74766	73232	71366	77400	74000	60	22500	500	52570	100	1	11212120	7826	-29.27	27.65	12	2.48	-2385.00	2524.00	97800	20230720	-28.63	43250	20230626	61.39	84200	-17.10	20240123	51000	36.86	20240311	97800	-28.63	20230720	43250	61.39	20230626	3.17	N	058970	500	59 억		353795	N	N	128	N	00	N
144	20240603	100505	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	70800	-4300	5	-5.73	12355175000	169178	98.92	74000	75200	70600	97600	52600	75100	73030.62	3.16	0	-5717	78166	76632	74766	73232	71366	77400	74000	60	22500	500	52570	100	1	11212120	7938	-29.69	28.05	12	1.51	-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	3.17	N	058970	500	59 억		353795	N	N	128	N	00	N
145	20240603	090504	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	75100	0	3	0.00	3991798300	54008	31.58	74000	75100	71700	97600	52600	75100	73911.24	3.16	0	-8170	78166	76632	74766	73232	71366	77400	74000	60	22500	500	52570	100	1	11212120	8420	-31.49	29.75	12	0.48	-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	3.17	N	058970	500	59 억		353795	N	N	128	N	00	N