KissMeData/067160/price/prices-20240301.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	20240329	160611	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	117700	-5400	5	-4.39	18255489400	154114	190.18	122600	123800	117100	160000	86200	123100	118457.02	35.91	0	14054	126166	124632	123266	121732	120366	123950	121050	57	36900	500	91090	100	1	11494767	13529	22.65	5.05	12	1.34	5197.00	23321.00	139600	20240228	-15.69	61700	20230726	90.76	139600	-15.69	20240228	82300	43.01	20240103	139600	-15.69	20240228	61700	90.76	20230726	2.74	N	067160	500	57 억		4127231	N	N	56	N	00	N
3	20240329	150613	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	118100	-5000	5	-4.06	15652849000	131992	162.88	122600	123800	117100	160000	86200	123100	118589.38	35.91	0	13777	126166	124632	123266	121732	120366	123950	121050	57	36900	500	91090	100	1	11494767	13575	22.72	5.06	12	1.15	5197.00	23321.00	139600	20240228	-15.40	61700	20230726	91.41	139600	-15.40	20240228	82300	43.50	20240103	139600	-15.40	20240228	61700	91.41	20230726	2.74	N	067160	500	57 억		4127231	N	N	127	N	00	N
4	20240329	140608	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	118000	-5100	5	-4.14	13755215300	115934	143.07	122600	123800	117100	160000	86200	123100	118646.95	35.91	0	11180	126166	124632	123266	121732	120366	123950	121050	57	36900	500	91090	100	1	11494767	13564	22.71	5.06	12	1.01	5197.00	23321.00	139600	20240228	-15.47	61700	20230726	91.25	139600	-15.47	20240228	82300	43.38	20240103	139600	-15.47	20240228	61700	91.25	20230726	2.74	N	067160	500	57 억		4127231	N	N	127	N	00	N
5	20240329	130601	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	118200	-4900	5	-3.98	12185707600	102610	126.63	122600	123800	117100	160000	86200	123100	118757.51	35.91	0	8374	126166	124632	123266	121732	120366	123950	121050	57	36900	500	91090	100	1	11494767	13587	22.74	5.07	12	0.89	5197.00	23321.00	139600	20240228	-15.33	61700	20230726	91.57	139600	-15.33	20240228	82300	43.62	20240103	139600	-15.33	20240228	61700	91.57	20230726	2.74	N	067160	500	57 억		4127231	N	N	127	N	00	N
6	20240329	120606	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	117700	-5400	5	-4.39	10488592200	88204	108.85	122600	123800	117100	160000	86200	123100	118912.89	35.91	0	3804	126166	124632	123266	121732	120366	123950	121050	57	36900	500	91090	100	1	11494767	13529	22.65	5.05	12	0.77	5197.00	23321.00	139600	20240228	-15.69	61700	20230726	90.76	139600	-15.69	20240228	82300	43.01	20240103	139600	-15.69	20240228	61700	90.76	20230726	2.74	N	067160	500	57 억		4127231	N	N	127	N	00	N
7	20240329	110558	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	117700	-5400	5	-4.39	8258433800	69278	85.49	122600	123800	117100	160000	86200	123100	119207.16	35.91	0	1423	126166	124632	123266	121732	120366	123950	121050	57	36900	500	91090	100	1	11494767	13529	22.65	5.05	12	0.60	5197.00	23321.00	139600	20240228	-15.69	61700	20230726	90.76	139600	-15.69	20240228	82300	43.01	20240103	139600	-15.69	20240228	61700	90.76	20230726	2.74	N	067160	500	57 억		4127231	N	N	127	N	00	N
8	20240329	100600	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	119300	-3800	5	-3.09	4174334000	34703	42.83	122600	123800	118300	160000	86200	123100	120287.41	35.91	0	-675	126166	124632	123266	121732	120366	123950	121050	57	36900	500	91090	100	1	11494767	13713	22.96	5.12	12	0.30	5197.00	23321.00	139600	20240228	-14.54	61700	20230726	93.35	139600	-14.54	20240228	82300	44.96	20240103	139600	-14.54	20240228	61700	93.35	20230726	2.74	N	067160	500	57 억		4127231	N	N	127	N	00	N
9	20240329	090557	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	123000	-100	5	-0.08	321243600	2608	3.22	122600	123800	122500	160000	86200	123100	123176.23	35.91	0	-934	126166	124632	123266	121732	120366	123950	121050	57	36900	500	91090	100	1	11494767	14139	23.67	5.27	12	0.02	5197.00	23321.00	139600	20240228	-11.89	61700	20230726	99.35	139600	-11.89	20240228	82300	49.45	20240103	139600	-11.89	20240228	61700	99.35	20230726	2.74	N	067160	500	57 억		4127231	N	N	127	N	00	N
10	20240328	160604	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	123100	-2200	5	-1.76	7919179000	64322	56.79	124600	124800	121900	162800	87800	125300	123117.42	35.83	0	12272	128766	127032	125166	123432	121566	126100	122500	57	37500	500	92720	100	1	11494767	14150	23.69	5.28	12	0.56	5197.00	23321.00	139600	20240228	-11.82	61700	20230726	99.51	139600	-11.82	20240228	82300	49.57	20240103	139600	-11.82	20240228	61700	99.51	20230726	2.79	N	067160	500	57 억		4118857	N	N	127	N	00	N
11	20240328	150605	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	123200	-2100	5	-1.68	7217987500	58629	51.77	124600	124800	121900	162800	87800	125300	123112.47	35.83	0	11036	128766	127032	125166	123432	121566	126100	122500	57	37500	500	92720	100	1	11494767	14162	23.71	5.28	12	0.51	5197.00	23321.00	139600	20240228	-11.75	61700	20230726	99.68	139600	-11.75	20240228	82300	49.70	20240103	139600	-11.75	20240228	61700	99.68	20230726	2.79	N	067160	500	57 억		4118857	N	N	379	N	00	N
12	20240328	140557	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	122700	-2600	5	-2.08	5960488300	48381	42.72	124600	124800	121900	162800	87800	125300	123198.43	35.83	0	7359	128766	127032	125166	123432	121566	126100	122500	57	37500	500	92720	100	1	11494767	14104	23.61	5.26	12	0.42	5197.00	23321.00	139600	20240228	-12.11	61700	20230726	98.87	139600	-12.11	20240228	82300	49.09	20240103	139600	-12.11	20240228	61700	98.87	20230726	2.79	N	067160	500	57 억		4118857	N	N	379	N	00	N
13	20240328	130555	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	123100	-2200	5	-1.76	4960270400	40243	35.53	124600	124800	121900	162800	87800	125300	123257.36	35.83	0	3638	128766	127032	125166	123432	121566	126100	122500	57	37500	500	92720	100	1	11494767	14150	23.69	5.28	12	0.35	5197.00	23321.00	139600	20240228	-11.82	61700	20230726	99.51	139600	-11.82	20240228	82300	49.57	20240103	139600	-11.82	20240228	61700	99.51	20230726	2.79	N	067160	500	57 억		4118857	N	N	379	N	00	N
14	20240328	120601	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	123400	-1900	5	-1.52	4137886600	33564	29.64	124600	124800	121900	162800	87800	125300	123282.76	35.83	0	2247	128766	127032	125166	123432	121566	126100	122500	57	37500	500	92720	100	1	11494767	14185	23.74	5.29	12	0.29	5197.00	23321.00	139600	20240228	-11.60	61700	20230726	100.00	139600	-11.60	20240228	82300	49.94	20240103	139600	-11.60	20240228	61700	100.00	20230726	2.79	N	067160	500	57 억		4118857	N	N	379	N	00	N
15	20240328	110600	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	123700	-1600	5	-1.28	3546325700	28772	25.40	124600	124800	121900	162800	87800	125300	123255.29	35.83	0	1049	128766	127032	125166	123432	121566	126100	122500	57	37500	500	92720	100	1	11494767	14219	23.80	5.30	12	0.25	5197.00	23321.00	139600	20240228	-11.39	61700	20230726	100.49	139600	-11.39	20240228	82300	50.30	20240103	139600	-11.39	20240228	61700	100.49	20230726	2.79	N	067160	500	57 억		4118857	N	N	379	N	00	N
16	20240328	100556	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	123300	-2000	5	-1.60	2752057600	22340	19.73	124600	124800	121900	162800	87800	125300	123188.55	35.83	0	-1756	128766	127032	125166	123432	121566	126100	122500	57	37500	500	92720	100	1	11494767	14173	23.73	5.29	12	0.19	5197.00	23321.00	139600	20240228	-11.68	61700	20230726	99.84	139600	-11.68	20240228	82300	49.82	20240103	139600	-11.68	20240228	61700	99.84	20230726	2.79	N	067160	500	57 억		4118857	N	N	379	N	00	N
17	20240328	090609	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	122900	-2400	5	-1.92	828884800	6720	5.93	124600	124800	122500	162800	87800	125300	123342.46	35.83	0	-2476	128766	127032	125166	123432	121566	126100	122500	57	37500	500	92720	100	1	11494767	14127	23.65	5.27	12	0.06	5197.00	23321.00	139600	20240228	-11.96	61700	20230726	99.19	139600	-11.96	20240228	82300	49.33	20240103	139600	-11.96	20240228	61700	99.19	20230726	2.79	N	067160	500	57 억		4118857	N	N	379	N	00	N
18	20240327	160607	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	125300	-200	5	-0.16	14046566000	112379	145.02	125600	126900	123300	163100	87900	125500	124992.70	35.79	0	40473	128100	126800	125200	123900	122300	127450	124550	57	37600	500	92870	100	1	11494767	14403	24.11	5.37	12	0.98	5197.00	23321.00	139600	20240228	-10.24	61700	20230726	103.08	139600	-10.24	20240228	82300	52.25	20240103	139600	-10.24	20240228	61700	103.08	20230726	2.78	N	067160	500	57 억		4113433	N	N	379	N	00	N
19	20240327	150608	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	125200	-300	5	-0.24	13201819400	105635	136.32	125600	126900	123300	163100	87900	125500	124975.75	35.79	0	36390	128100	126800	125200	123900	122300	127450	124550	57	37600	500	92870	100	1	11494767	14391	24.09	5.37	12	0.92	5197.00	23321.00	139600	20240228	-10.32	61700	20230726	102.92	139600	-10.32	20240228	82300	52.13	20240103	139600	-10.32	20240228	61700	102.92	20230726	2.78	N	067160	500	57 억		4113433	N	N	378	N	00	N
20	20240327	140607	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	124700	-800	5	-0.64	9731654500	77895	100.52	125600	126900	123300	163100	87900	125500	124932.89	35.79	0	27130	128100	126800	125200	123900	122300	127450	124550	57	37600	500	92870	100	1	11494767	14334	23.99	5.35	12	0.68	5197.00	23321.00	139600	20240228	-10.67	61700	20230726	102.11	139600	-10.67	20240228	82300	51.52	20240103	139600	-10.67	20240228	61700	102.11	20230726	2.78	N	067160	500	57 억		4113433	N	N	378	N	00	N
21	20240327	130608	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	123700	-1800	5	-1.43	8439982900	67513	87.12	125600	126900	123300	163100	87900	125500	125012.62	35.79	0	22252	128100	126800	125200	123900	122300	127450	124550	57	37600	500	92870	100	1	11494767	14219	23.80	5.30	12	0.59	5197.00	23321.00	139600	20240228	-11.39	61700	20230726	100.49	139600	-11.39	20240228	82300	50.30	20240103	139600	-11.39	20240228	61700	100.49	20230726	2.78	N	067160	500	57 억		4113433	N	N	378	N	00	N
22	20240327	120608	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	124700	-800	5	-0.64	6134754900	48906	63.11	125600	126900	124100	163100	87900	125500	125439.70	35.79	0	14582	128100	126800	125200	123900	122300	127450	124550	57	37600	500	92870	100	1	11494767	14334	23.99	5.35	12	0.43	5197.00	23321.00	139600	20240228	-10.67	61700	20230726	102.11	139600	-10.67	20240228	82300	51.52	20240103	139600	-10.67	20240228	61700	102.11	20230726	2.78	N	067160	500	57 억		4113433	N	N	378	N	00	N
23	20240327	110607	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	124700	-800	5	-0.64	5335494400	42495	54.84	125600	126900	124100	163100	87900	125500	125555.83	35.79	0	12522	128100	126800	125200	123900	122300	127450	124550	57	37600	500	92870	100	1	11494767	14334	23.99	5.35	12	0.37	5197.00	23321.00	139600	20240228	-10.67	61700	20230726	102.11	139600	-10.67	20240228	82300	51.52	20240103	139600	-10.67	20240228	61700	102.11	20230726	2.78	N	067160	500	57 억		4113433	N	N	378	N	00	N
24	20240327	100602	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	125900	400	2	0.32	2925935500	23249	30.00	125600	126900	124300	163100	87900	125500	125852.28	35.79	0	9957	128100	126800	125200	123900	122300	127450	124550	57	37600	500	92870	100	1	11494767	14472	24.23	5.40	12	0.20	5197.00	23321.00	139600	20240228	-9.81	61700	20230726	104.05	139600	-9.81	20240228	82300	52.98	20240103	139600	-9.81	20240228	61700	104.05	20230726	2.78	N	067160	500	57 억		4113433	N	N	378	N	00	N
25	20240327	090608	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	125800	300	2	0.24	556717200	4412	5.69	125600	126900	124300	163100	87900	125500	126184.36	35.79	0	1279	128100	126800	125200	123900	122300	127450	124550	57	37600	500	92870	100	1	11494767	14460	24.21	5.39	12	0.04	5197.00	23321.00	139600	20240228	-9.89	61700	20230726	103.89	139600	-9.89	20240228	82300	52.86	20240103	139600	-9.89	20240228	61700	103.89	20230726	2.78	N	067160	500	57 억		4113433	N	N	378	N	00	N
26	20240326	160511	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	125500	400	2	0.32	9613527900	76897	86.73	123700	126500	123600	162600	87600	125100	125017.21	35.63	0	32698	129100	127100	125000	123000	120900	126050	121950	57	37500	500	92570	100	1	11494767	14426	24.15	5.38	12	0.67	5197.00	23321.00	139600	20240228	-10.10	61700	20230726	103.40	139600	-10.10	20240228	82300	52.49	20240103	139600	-10.10	20240228	61700	103.40	20230726	2.79	N	067160	500	57 억		4096019	N	N	378	N	00	N
27	20240326	150600	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	125400	300	2	0.24	8710804400	69694	78.61	123700	126500	123600	162600	87600	125100	124986.42	35.63	0	28804	129100	127100	125000	123000	120900	126050	121950	57	37500	500	92570	100	1	11494767	14414	24.13	5.38	12	0.61	5197.00	23321.00	139600	20240228	-10.17	61700	20230726	103.24	139600	-10.17	20240228	82300	52.37	20240103	139600	-10.17	20240228	61700	103.24	20230726	2.79	N	067160	500	57 억		4096019	N	N	67	N	00	N
28	20240326	140556	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	125000	-100	5	-0.08	6268382700	50155	56.57	123700	126500	123600	162600	87600	125100	124980.20	35.63	0	21668	129100	127100	125000	123000	120900	126050	121950	57	37500	500	92570	100	1	11494767	14368	24.05	5.36	12	0.44	5197.00	23321.00	139600	20240228	-10.46	61700	20230726	102.59	139600	-10.46	20240228	82300	51.88	20240103	139600	-10.46	20240228	61700	102.59	20230726	2.79	N	067160	500	57 억		4096019	N	N	67	N	00	N
29	20240326	130554	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	124400	-700	5	-0.56	5240216300	41929	47.29	123700	126500	123600	162600	87600	125100	124978.31	35.63	0	16811	129100	127100	125000	123000	120900	126050	121950	57	37500	500	92570	100	1	11494767	14299	23.94	5.33	12	0.36	5197.00	23321.00	139600	20240228	-10.89	61700	20230726	101.62	139600	-10.89	20240228	82300	51.15	20240103	139600	-10.89	20240228	61700	101.62	20230726	2.79	N	067160	500	57 억		4096019	N	N	67	N	00	N
30	20240326	120557	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	124500	-600	5	-0.48	4253028300	33994	38.34	123700	126500	123600	162600	87600	125100	125111.15	35.63	0	13739	129100	127100	125000	123000	120900	126050	121950	57	37500	500	92570	100	1	11494767	14311	23.96	5.34	12	0.30	5197.00	23321.00	139600	20240228	-10.82	61700	20230726	101.78	139600	-10.82	20240228	82300	51.28	20240103	139600	-10.82	20240228	61700	101.78	20230726	2.79	N	067160	500	57 억		4096019	N	N	67	N	00	N
31	20240326	110551	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	125000	-100	5	-0.08	3253213300	25978	29.30	123700	126500	123600	162600	87600	125100	125229.58	35.63	0	10583	129100	127100	125000	123000	120900	126050	121950	57	37500	500	92570	100	1	11494767	14368	24.05	5.36	12	0.23	5197.00	23321.00	139600	20240228	-10.46	61700	20230726	102.59	139600	-10.46	20240228	82300	51.88	20240103	139600	-10.46	20240228	61700	102.59	20230726	2.79	N	067160	500	57 억		4096019	N	N	67	N	00	N
32	20240326	100558	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	125300	200	2	0.16	2367885200	18904	21.32	123700	126500	123600	162600	87600	125100	125258.47	35.63	0	7276	129100	127100	125000	123000	120900	126050	121950	57	37500	500	92570	100	1	11494767	14403	24.11	5.37	12	0.16	5197.00	23321.00	139600	20240228	-10.24	61700	20230726	103.08	139600	-10.24	20240228	82300	52.25	20240103	139600	-10.24	20240228	61700	103.08	20230726	2.79	N	067160	500	57 억		4096019	N	N	67	N	00	N
33	20240326	090557	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	124700	-400	5	-0.32	401486000	3226	3.64	123700	125400	123600	162600	87600	125100	124451.99	35.63	0	-471	129100	127100	125000	123000	120900	126050	121950	57	37500	500	92570	100	1	11494767	14334	23.99	5.35	12	0.03	5197.00	23321.00	139600	20240228	-10.67	61700	20230726	102.11	139600	-10.67	20240228	82300	51.52	20240103	139600	-10.67	20240228	61700	102.11	20230726	2.79	N	067160	500	57 억		4096019	N	N	67	N	00	N
34	20240325	160616	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	125100	-1200	5	-0.95	11002641700	88242	75.72	125200	127000	122900	164100	88500	126300	124684.96	35.54	0	13363	132166	129232	125966	123032	119766	130700	124500	57	37800	500	93460	100	1	11494767	14380	24.07	5.36	12	0.77	5197.00	23321.00	139600	20240228	-10.39	61700	20230726	102.76	139600	-10.39	20240228	82300	52.00	20240103	139600	-10.39	20240228	61700	102.76	20230726	2.83	N	067160	500	57 억		4084963	N	N	67	N	00	N
35	20240325	150620	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	125500	-800	5	-0.63	10203409500	81863	70.25	125200	127000	122900	164100	88500	126300	124637.99	35.54	0	11374	132166	129232	125966	123032	119766	130700	124500	57	37800	500	93460	100	1	11494767	14426	24.15	5.38	12	0.71	5197.00	23321.00	139600	20240228	-10.10	61700	20230726	103.40	139600	-10.10	20240228	82300	52.49	20240103	139600	-10.10	20240228	61700	103.40	20230726	2.83	N	067160	500	57 억		4084963	N	N	251	N	00	N
36	20240325	140618	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	123900	-2400	5	-1.90	8763327700	70308	60.33	125200	127000	122900	164100	88500	126300	124639.56	35.54	0	7158	132166	129232	125966	123032	119766	130700	124500	57	37800	500	93460	100	1	11494767	14242	23.84	5.31	12	0.61	5197.00	23321.00	139600	20240228	-11.25	61700	20230726	100.81	139600	-11.25	20240228	82300	50.55	20240103	139600	-11.25	20240228	61700	100.81	20230726	2.83	N	067160	500	57 억		4084963	N	N	251	N	00	N
37	20240325	130620	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	124300	-2000	5	-1.58	6885139100	55095	47.28	125200	127000	123100	164100	88500	126300	124966.02	35.54	0	5565	132166	129232	125966	123032	119766	130700	124500	57	37800	500	93460	100	1	11494767	14288	23.92	5.33	12	0.48	5197.00	23321.00	139600	20240228	-10.96	61700	20230726	101.46	139600	-10.96	20240228	82300	51.03	20240103	139600	-10.96	20240228	61700	101.46	20230726	2.83	N	067160	500	57 억		4084963	N	N	251	N	00	N
38	20240325	120621	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	124500	-1800	5	-1.43	5658242200	45212	38.80	125200	127000	123100	164100	88500	126300	125146.52	35.54	0	5233	132166	129232	125966	123032	119766	130700	124500	57	37800	500	93460	100	1	11494767	14311	23.96	5.34	12	0.39	5197.00	23321.00	139600	20240228	-10.82	61700	20230726	101.78	139600	-10.82	20240228	82300	51.28	20240103	139600	-10.82	20240228	61700	101.78	20230726	2.83	N	067160	500	57 억		4084963	N	N	251	N	00	N
39	20240325	110618	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	125200	-1100	5	-0.87	4841824200	38668	33.18	125200	127000	123100	164100	88500	126300	125212.40	35.54	0	4937	132166	129232	125966	123032	119766	130700	124500	57	37800	500	93460	100	1	11494767	14391	24.09	5.37	12	0.34	5197.00	23321.00	139600	20240228	-10.32	61700	20230726	102.92	139600	-10.32	20240228	82300	52.13	20240103	139600	-10.32	20240228	61700	102.92	20230726	2.83	N	067160	500	57 억		4084963	N	N	251	N	00	N
40	20240325	100619	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	125500	-800	5	-0.63	3894409400	31093	26.68	125200	127000	123100	164100	88500	126300	125246.90	35.54	0	2650	132166	129232	125966	123032	119766	130700	124500	57	37800	500	93460	100	1	11494767	14426	24.15	5.38	12	0.27	5197.00	23321.00	139600	20240228	-10.10	61700	20230726	103.40	139600	-10.10	20240228	82300	52.49	20240103	139600	-10.10	20240228	61700	103.40	20230726	2.83	N	067160	500	57 억		4084963	N	N	251	N	00	N
41	20240325	090620	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	124400	-1900	5	-1.50	1145073900	9228	7.92	125200	125400	123100	164100	88500	126300	124062.16	35.54	0	-1879	132166	129232	125966	123032	119766	130700	124500	57	37800	500	93460	100	1	11494767	14299	23.94	5.33	12	0.08	5197.00	23321.00	139600	20240228	-10.89	61700	20230726	101.62	139600	-10.89	20240228	82300	51.15	20240103	139600	-10.89	20240228	61700	101.62	20230726	2.83	N	067160	500	57 억		4084963	N	N	251	N	00	N
42	20240322	160619	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	126300	300	2	0.24	14236380900	112423	85.77	124700	128900	122700	163800	88200	126000	126633.23	35.41	0	18873	131400	128700	125600	122900	119800	130050	124250	57	37800	500	93240	100	1	11494767	14518	24.30	5.42	12	0.98	5197.00	23321.00	139600	20240228	-9.53	61700	20230726	104.70	139600	-9.53	20240228	82300	53.46	20240103	139600	-9.53	20240228	61700	104.70	20230726	2.87	N	067160	500	57 억		4069841	N	N	251	N	00	N
43	20240322	150621	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	126800	800	2	0.63	12709101600	100356	76.56	124700	128900	122700	163800	88200	126000	126640.20	35.41	0	20375	131400	128700	125600	122900	119800	130050	124250	57	37800	500	93240	100	1	11494767	14575	24.40	5.44	12	0.87	5197.00	23321.00	139600	20240228	-9.17	61700	20230726	105.51	139600	-9.17	20240228	82300	54.07	20240103	139600	-9.17	20240228	61700	105.51	20230726	2.87	N	067160	500	57 억		4069841	N	N	226	N	00	N
44	20240322	140615	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	126500	500	2	0.40	10991470900	86781	66.20	124700	128900	122700	163800	88200	126000	126657.60	35.41	0	19251	131400	128700	125600	122900	119800	130050	124250	57	37800	500	93240	100	1	11494767	14541	24.34	5.42	12	0.75	5197.00	23321.00	139600	20240228	-9.38	61700	20230726	105.02	139600	-9.38	20240228	82300	53.71	20240103	139600	-9.38	20240228	61700	105.02	20230726	2.87	N	067160	500	57 억		4069841	N	N	226	N	00	N
45	20240322	130618	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	128600	2600	2	2.06	8818060000	69759	53.22	124700	128700	122700	163800	88200	126000	126407.51	35.41	0	20410	131400	128700	125600	122900	119800	130050	124250	57	37800	500	93240	100	1	11494767	14782	24.75	5.51	12	0.61	5197.00	23321.00	139600	20240228	-7.88	61700	20230726	108.43	139600	-7.88	20240228	82300	56.26	20240103	139600	-7.88	20240228	61700	108.43	20230726	2.87	N	067160	500	57 억		4069841	N	N	226	N	00	N
46	20240322	120612	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	127700	1700	2	1.35	6285779500	50015	38.16	124700	128000	122700	163800	88200	126000	125677.86	35.41	0	13206	131400	128700	125600	122900	119800	130050	124250	57	37800	500	93240	100	1	11494767	14679	24.57	5.48	12	0.44	5197.00	23321.00	139600	20240228	-8.52	61700	20230726	106.97	139600	-8.52	20240228	82300	55.16	20240103	139600	-8.52	20240228	61700	106.97	20230726	2.87	N	067160	500	57 억		4069841	N	N	226	N	00	N
47	20240322	110619	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	126800	800	2	0.63	4231791300	33901	25.86	124700	126800	122700	163800	88200	126000	124827.78	35.41	0	8246	131400	128700	125600	122900	119800	130050	124250	57	37800	500	93240	100	1	11494767	14575	24.40	5.44	12	0.29	5197.00	23321.00	139600	20240228	-9.17	61700	20230726	105.51	139600	-9.17	20240228	82300	54.07	20240103	139600	-9.17	20240228	61700	105.51	20230726	2.87	N	067160	500	57 억		4069841	N	N	226	N	00	N
48	20240322	100614	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	125500	-500	5	-0.40	3234796200	25961	19.81	124700	126400	122700	163800	88200	126000	124601.93	35.41	0	4342	131400	128700	125600	122900	119800	130050	124250	57	37800	500	93240	100	1	11494767	14426	24.15	5.38	12	0.23	5197.00	23321.00	139600	20240228	-10.10	61700	20230726	103.40	139600	-10.10	20240228	82300	52.49	20240103	139600	-10.10	20240228	61700	103.40	20230726	2.87	N	067160	500	57 억		4069841	N	N	226	N	00	N
49	20240322	090613	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	125300	-700	5	-0.56	410314200	3273	2.50	124700	126000	124500	163800	88200	126000	125362.56	35.41	0	-275	131400	128700	125600	122900	119800	130050	124250	57	37800	500	93240	100	1	11494767	14403	24.11	5.37	12	0.03	5197.00	23321.00	139600	20240228	-10.24	61700	20230726	103.08	139600	-10.24	20240228	82300	52.25	20240103	139600	-10.24	20240228	61700	103.08	20230726	2.87	N	067160	500	57 억		4069841	N	N	226	N	00	N
50	20240321	160615	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	126000	2600	2	2.11	16556412800	130632	169.31	122700	128300	122500	160400	86400	123400	126743.73	35.22	0	36935	125800	124600	122800	121600	119800	125200	122200	57	37000	500	91310	100	1	11494767	14483	24.24	5.40	12	1.14	5197.00	23321.00	139600	20240228	-9.74	61700	20230726	104.21	139600	-9.74	20240228	82300	53.10	20240103	139600	-9.74	20240228	61700	104.21	20230726	2.87	N	067160	500	57 억		4048295	N	N	226	N	00	N
51	20240321	150615	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	126200	2800	2	2.27	15818742300	124785	161.73	122700	128300	122500	160400	86400	123400	126769.22	35.22	0	36621	125800	124600	122800	121600	119800	125200	122200	57	37000	500	91310	100	1	11494767	14506	24.28	5.41	12	1.09	5197.00	23321.00	139600	20240228	-9.60	61700	20230726	104.54	139600	-9.60	20240228	82300	53.34	20240103	139600	-9.60	20240228	61700	104.54	20230726	2.87	N	067160	500	57 억		4048295	N	N	147	N	00	N
52	20240321	140615	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	125800	2400	2	1.94	14567665200	114863	148.87	122700	128300	122500	160400	86400	123400	126827.81	35.22	0	33521	125800	124600	122800	121600	119800	125200	122200	57	37000	500	91310	100	1	11494767	14460	24.21	5.39	12	1.00	5197.00	23321.00	139600	20240228	-9.89	61700	20230726	103.89	139600	-9.89	20240228	82300	52.86	20240103	139600	-9.89	20240228	61700	103.89	20230726	2.87	N	067160	500	57 억		4048295	N	N	147	N	00	N
53	20240321	130609	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	126700	3300	2	2.67	12997633500	102408	132.73	122700	128300	122500	160400	86400	123400	126921.68	35.22	0	33290	125800	124600	122800	121600	119800	125200	122200	57	37000	500	91310	100	1	11494767	14564	24.38	5.43	12	0.89	5197.00	23321.00	139600	20240228	-9.24	61700	20230726	105.35	139600	-9.24	20240228	82300	53.95	20240103	139600	-9.24	20240228	61700	105.35	20230726	2.87	N	067160	500	57 억		4048295	N	N	147	N	00	N
54	20240321	120614	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	127700	4300	2	3.48	11971773000	94350	122.29	122700	128300	122500	160400	86400	123400	126888.54	35.22	0	31826	125800	124600	122800	121600	119800	125200	122200	57	37000	500	91310	100	1	11494767	14679	24.57	5.48	12	0.82	5197.00	23321.00	139600	20240228	-8.52	61700	20230726	106.97	139600	-8.52	20240228	82300	55.16	20240103	139600	-8.52	20240228	61700	106.97	20230726	2.87	N	067160	500	57 억		4048295	N	N	147	N	00	N
55	20240321	110612	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	127100	3700	2	3.00	9748373700	76939	99.72	122700	128300	122500	160400	86400	123400	126704.61	35.22	0	23797	125800	124600	122800	121600	119800	125200	122200	57	37000	500	91310	100	1	11494767	14610	24.46	5.45	12	0.67	5197.00	23321.00	139600	20240228	-8.95	61700	20230726	106.00	139600	-8.95	20240228	82300	54.43	20240103	139600	-8.95	20240228	61700	106.00	20230726	2.87	N	067160	500	57 억		4048295	N	N	147	N	00	N
56	20240321	100616	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	127800	4400	2	3.57	7204824200	56900	73.75	122700	128300	122500	160400	86400	123400	126625.18	35.22	0	21936	125800	124600	122800	121600	119800	125200	122200	57	37000	500	91310	100	1	11494767	14690	24.59	5.48	12	0.50	5197.00	23321.00	139600	20240228	-8.45	61700	20230726	107.13	139600	-8.45	20240228	82300	55.29	20240103	139600	-8.45	20240228	61700	107.13	20230726	2.87	N	067160	500	57 억		4048295	N	N	147	N	00	N
57	20240321	090617	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	125100	1700	2	1.38	940985500	7603	9.85	122700	125400	122500	160400	86400	123400	123767.25	35.22	0	4230	125800	124600	122800	121600	119800	125200	122200	57	37000	500	91310	100	1	11494767	14380	24.07	5.36	12	0.07	5197.00	23321.00	139600	20240228	-10.39	61700	20230726	102.76	139600	-10.39	20240228	82300	52.00	20240103	139600	-10.39	20240228	61700	102.76	20230726	2.87	N	067160	500	57 억		4048295	N	N	147	N	00	N
58	20240320	160608	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	123400	1800	2	1.48	9389207800	76743	110.45	121600	124000	121000	158000	85200	121600	122346.11	35.06	0	24703	127000	124300	122900	120200	118800	123600	119500	57	36400	500	89980	100	1	11494767	14185	23.74	5.29	12	0.67	5197.00	23321.00	139600	20240228	-11.60	61700	20230726	100.00	139600	-11.60	20240228	82300	49.94	20240103	139600	-11.60	20240228	61700	100.00	20230726	2.83	N	067160	500	57 억		4030268	N	N	147	N	00	N
59	20240320	150610	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	123500	1900	2	1.56	8266804200	67641	97.35	121600	124000	121000	158000	85200	121600	122216.88	35.06	0	18379	127000	124300	122900	120200	118800	123600	119500	57	36400	500	89980	100	1	11494767	14196	23.76	5.30	12	0.59	5197.00	23321.00	139600	20240228	-11.53	61700	20230726	100.16	139600	-11.53	20240228	82300	50.06	20240103	139600	-11.53	20240228	61700	100.16	20230726	2.83	N	067160	500	57 억		4030268	N	N	1242	N	00	N
60	20240320	140614	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	122400	800	2	0.66	6577486900	53903	77.58	121600	124000	121000	158000	85200	121600	122025.37	35.06	0	14911	127000	124300	122900	120200	118800	123600	119500	57	36400	500	89980	100	1	11494767	14070	23.55	5.25	12	0.47	5197.00	23321.00	139600	20240228	-12.32	61700	20230726	98.38	139600	-12.32	20240228	82300	48.72	20240103	139600	-12.32	20240228	61700	98.38	20230726	2.83	N	067160	500	57 억		4030268	N	N	1242	N	00	N
61	20240320	130616	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	121800	200	2	0.16	5719265800	46854	67.44	121600	124000	121000	158000	85200	121600	122066.79	35.06	0	12696	127000	124300	122900	120200	118800	123600	119500	57	36400	500	89980	100	1	11494767	14001	23.44	5.22	12	0.41	5197.00	23321.00	139600	20240228	-12.75	61700	20230726	97.41	139600	-12.75	20240228	82300	48.00	20240103	139600	-12.75	20240228	61700	97.41	20230726	2.83	N	067160	500	57 억		4030268	N	N	1242	N	00	N
62	20240320	120609	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	122100	500	2	0.41	5184552800	42466	61.12	121600	124000	121000	158000	85200	121600	122088.41	35.06	0	10876	127000	124300	122900	120200	118800	123600	119500	57	36400	500	89980	100	1	11494767	14035	23.49	5.24	12	0.37	5197.00	23321.00	139600	20240228	-12.54	61700	20230726	97.89	139600	-12.54	20240228	82300	48.36	20240103	139600	-12.54	20240228	61700	97.89	20230726	2.83	N	067160	500	57 억		4030268	N	N	1242	N	00	N
63	20240320	110611	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	122500	900	2	0.74	4475398900	36654	52.76	121600	124000	121000	158000	85200	121600	122100.01	35.06	0	7736	127000	124300	122900	120200	118800	123600	119500	57	36400	500	89980	100	1	11494767	14081	23.57	5.25	12	0.32	5197.00	23321.00	139600	20240228	-12.25	61700	20230726	98.54	139600	-12.25	20240228	82300	48.85	20240103	139600	-12.25	20240228	61700	98.54	20230726	2.83	N	067160	500	57 억		4030268	N	N	1242	N	00	N
64	20240320	100609	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	121800	200	2	0.16	2547609800	20857	30.02	121600	124000	121000	158000	85200	121600	122149.41	35.06	0	4230	127000	124300	122900	120200	118800	123600	119500	57	36400	500	89980	100	1	11494767	14001	23.44	5.22	12	0.18	5197.00	23321.00	139600	20240228	-12.75	61700	20230726	97.41	139600	-12.75	20240228	82300	48.00	20240103	139600	-12.75	20240228	61700	97.41	20230726	2.83	N	067160	500	57 억		4030268	N	N	1242	N	00	N
65	20240320	090608	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	122800	1200	2	0.99	954914000	7800	11.23	121600	124000	121000	158000	85200	121600	122436.67	35.06	0	330	127000	124300	122900	120200	118800	123600	119500	57	36400	500	89980	100	1	11494767	14116	23.63	5.27	12	0.07	5197.00	23321.00	139600	20240228	-12.03	61700	20230726	99.03	139600	-12.03	20240228	82300	49.21	20240103	139600	-12.03	20240228	61700	99.03	20230726	2.83	N	067160	500	57 억		4030268	N	N	1242	N	00	N
66	20240319	160602	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	121600	-4200	5	-3.34	8441712800	68715	56.78	124600	125600	121500	163500	88100	125800	122854.72	35.00	0	1830	129133	127466	124233	122566	119333	128300	123400	57	37700	500	93090	100	1	11494767	13978	23.40	5.21	12	0.60	5197.00	23321.00	139600	20240228	-12.89	61700	20230726	97.08	139600	-12.89	20240228	82300	47.75	20240103	139600	-12.89	20240228	61700	97.08	20230726	2.82	N	067160	500	57 억		4023468	N	N	1241	N	00	N
67	20240319	150610	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	121900	-3900	5	-3.10	7105302800	57742	47.71	124600	125600	121500	163500	88100	125800	123052.02	35.00	0	94	129133	127466	124233	122566	119333	128300	123400	57	37700	500	93090	100	1	11494767	14012	23.46	5.23	12	0.50	5197.00	23321.00	139600	20240228	-12.68	61700	20230726	97.57	139600	-12.68	20240228	82300	48.12	20240103	139600	-12.68	20240228	61700	97.57	20230726	2.82	N	067160	500	57 억		4023468	N	N	364	N	00	N
68	20240319	140610	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	122500	-3300	5	-2.62	5964164300	48399	39.99	124600	125600	121500	163500	88100	125800	123228.44	35.00	0	-2431	129133	127466	124233	122566	119333	128300	123400	57	37700	500	93090	100	1	11494767	14081	23.57	5.25	12	0.42	5197.00	23321.00	139600	20240228	-12.25	61700	20230726	98.54	139600	-12.25	20240228	82300	48.85	20240103	139600	-12.25	20240228	61700	98.54	20230726	2.82	N	067160	500	57 억		4023468	N	N	364	N	00	N
69	20240319	130541	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	122100	-3700	5	-2.94	5234247300	42444	35.07	124600	125600	121500	163500	88100	125800	123320.55	35.00	0	-3063	129133	127466	124233	122566	119333	128300	123400	57	37700	500	93090	100	1	11494767	14035	23.49	5.24	12	0.37	5197.00	23321.00	139600	20240228	-12.54	61700	20230726	97.89	139600	-12.54	20240228	82300	48.36	20240103	139600	-12.54	20240228	61700	97.89	20230726	2.82	N	067160	500	57 억		4023468	N	N	364	N	00	N
70	20240319	120607	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	122300	-3500	5	-2.78	4615240000	37377	30.89	124600	125600	121500	163500	88100	125800	123477.33	35.00	0	-2927	129133	127466	124233	122566	119333	128300	123400	57	37700	500	93090	100	1	11494767	14058	23.53	5.24	12	0.33	5197.00	23321.00	139600	20240228	-12.39	61700	20230726	98.22	139600	-12.39	20240228	82300	48.60	20240103	139600	-12.39	20240228	61700	98.22	20230726	2.82	N	067160	500	57 억		4023468	N	N	364	N	00	N
71	20240319	110605	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	123300	-2500	5	-1.99	3355048400	27075	22.37	124600	125600	121500	163500	88100	125800	123916.00	35.00	0	-3063	129133	127466	124233	122566	119333	128300	123400	57	37700	500	93090	100	1	11494767	14173	23.73	5.29	12	0.24	5197.00	23321.00	139600	20240228	-11.68	61700	20230726	99.84	139600	-11.68	20240228	82300	49.82	20240103	139600	-11.68	20240228	61700	99.84	20230726	2.82	N	067160	500	57 억		4023468	N	N	364	N	00	N
72	20240319	100609	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	123300	-2500	5	-1.99	2618811100	21111	17.44	124600	125600	121500	163500	88100	125800	124048.60	35.00	0	-2465	129133	127466	124233	122566	119333	128300	123400	57	37700	500	93090	100	1	11494767	14173	23.73	5.29	12	0.18	5197.00	23321.00	139600	20240228	-11.68	61700	20230726	99.84	139600	-11.68	20240228	82300	49.82	20240103	139600	-11.68	20240228	61700	99.84	20230726	2.82	N	067160	500	57 억		4023468	N	N	364	N	00	N
73	20240319	090608	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	124200	-1600	5	-1.27	914110400	7424	6.13	124600	124900	121500	163500	88100	125800	123124.77	35.00	0	-1232	129133	127466	124233	122566	119333	128300	123400	57	37700	500	93090	100	1	11494767	14277	23.90	5.33	12	0.06	5197.00	23321.00	139600	20240228	-11.03	61700	20230726	101.30	139600	-11.03	20240228	82300	50.91	20240103	139600	-11.03	20240228	61700	101.30	20230726	2.82	N	067160	500	57 억		4023468	N	N	364	N	00	N
74	20240318	160604	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	125800	1800	2	1.45	14847234500	120134	90.29	124000	125900	121000	161200	86800	124000	123587.16	34.76	0	27562	126666	125332	122666	121332	118666	126000	122000	57	37200	500	91760	100	1	11494767	14460	24.21	5.39	12	1.05	5197.00	23321.00	139600	20240228	-9.89	61700	20230726	103.89	139600	-9.89	20240228	82300	52.86	20240103	139600	-9.89	20240228	61700	103.89	20230726	2.84	N	067160	500	57 억		3996112	N	N	364	N	00	N
75	20240318	150606	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	125700	1700	2	1.37	13527006800	109637	82.40	124000	125900	121000	161200	86800	124000	123379.94	34.76	0	25438	126666	125332	122666	121332	118666	126000	122000	57	37200	500	91760	100	1	11494767	14449	24.19	5.39	12	0.95	5197.00	23321.00	139600	20240228	-9.96	61700	20230726	103.73	139600	-9.96	20240228	82300	52.73	20240103	139600	-9.96	20240228	61700	103.73	20230726	2.84	N	067160	500	57 억		3996112	N	N	294	N	00	N
76	20240318	140605	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	125200	1200	2	0.97	11206766600	91161	68.51	124000	125500	121000	161200	86800	124000	122933.78	34.76	0	20267	126666	125332	122666	121332	118666	126000	122000	57	37200	500	91760	100	1	11494767	14391	24.09	5.37	12	0.79	5197.00	23321.00	139600	20240228	-10.32	61700	20230726	102.92	139600	-10.32	20240228	82300	52.13	20240103	139600	-10.32	20240228	61700	102.92	20230726	2.84	N	067160	500	57 억		3996112	N	N	294	N	00	N
77	20240318	130605	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	124300	300	2	0.24	9176696800	74914	56.30	124000	124600	121000	161200	86800	124000	122496.42	34.76	0	15758	126666	125332	122666	121332	118666	126000	122000	57	37200	500	91760	100	1	11494767	14288	23.92	5.33	12	0.65	5197.00	23321.00	139600	20240228	-10.96	61700	20230726	101.46	139600	-10.96	20240228	82300	51.03	20240103	139600	-10.96	20240228	61700	101.46	20230726	2.84	N	067160	500	57 억		3996112	N	N	294	N	00	N
78	20240318	120603	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	123600	-400	5	-0.32	7101798400	58181	43.73	124000	124000	121000	161200	86800	124000	122063.88	34.76	0	13200	126666	125332	122666	121332	118666	126000	122000	57	37200	500	91760	100	1	11494767	14208	23.78	5.30	12	0.51	5197.00	23321.00	139600	20240228	-11.46	61700	20230726	100.32	139600	-11.46	20240228	82300	50.18	20240103	139600	-11.46	20240228	61700	100.32	20230726	2.84	N	067160	500	57 억		3996112	N	N	294	N	00	N
79	20240318	110606	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	122200	-1800	5	-1.45	5287677400	43442	32.65	124000	124000	121000	161200	86800	124000	121718.09	34.76	0	7865	126666	125332	122666	121332	118666	126000	122000	57	37200	500	91760	100	1	11494767	14047	23.51	5.24	12	0.38	5197.00	23321.00	139600	20240228	-12.46	61700	20230726	98.06	139600	-12.46	20240228	82300	48.48	20240103	139600	-12.46	20240228	61700	98.06	20230726	2.84	N	067160	500	57 억		3996112	N	N	294	N	00	N
80	20240318	100604	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	121800	-2200	5	-1.77	3857546900	31693	23.82	124000	124000	121000	161200	86800	124000	121716.05	34.76	0	3498	126666	125332	122666	121332	118666	126000	122000	57	37200	500	91760	100	1	11494767	14001	23.44	5.22	12	0.28	5197.00	23321.00	139600	20240228	-12.75	61700	20230726	97.41	139600	-12.75	20240228	82300	48.00	20240103	139600	-12.75	20240228	61700	97.41	20230726	2.84	N	067160	500	57 억		3996112	N	N	294	N	00	N
81	20240318	090603	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	122500	-1500	5	-1.21	639763700	5222	3.92	124000	124000	121600	161200	86800	124000	122513.16	34.76	0	-815	126666	125332	122666	121332	118666	126000	122000	57	37200	500	91760	100	1	11494767	14081	23.57	5.25	12	0.05	5197.00	23321.00	139600	20240228	-12.25	61700	20230726	98.54	139600	-12.25	20240228	82300	48.85	20240103	139600	-12.25	20240228	61700	98.54	20230726	2.84	N	067160	500	57 억		3996112	N	N	294	N	00	N
82	20240315	160558	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	124000	-1000	5	-0.80	16157916500	132174	77.60	123900	124000	120000	162500	87500	125000	122244.70	34.46	0	34834	130400	127700	125700	123000	121000	126700	122000	57	37500	500	92500	100	1	11494767	14254	23.86	5.32	12	1.15	5197.00	23321.00	139600	20240228	-11.17	61700	20230726	100.97	139600	-11.17	20240228	82300	50.67	20240103	139600	-11.17	20240228	61700	100.97	20230726	2.93	N	067160	500	57 억		3960774	N	N	294	N	00	N
83	20240315	150534	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	122700	-2300	5	-1.84	13292096500	109027	64.01	123900	123900	120000	162500	87500	125000	121915.58	34.46	0	31945	130400	127700	125700	123000	121000	126700	122000	57	37500	500	92500	100	1	11494767	14104	23.61	5.26	12	0.95	5197.00	23321.00	139600	20240228	-12.11	61700	20230726	98.87	139600	-12.11	20240228	82300	49.09	20240103	139600	-12.11	20240228	61700	98.87	20230726	2.93	N	067160	500	57 억		3960774	N	N	311	N	00	N
84	20240315	140529	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	122100	-2900	5	-2.32	11199681300	91917	53.97	123900	123900	120000	162500	87500	125000	121845.52	34.46	0	25290	130400	127700	125700	123000	121000	126700	122000	57	37500	500	92500	100	1	11494767	14035	23.49	5.24	12	0.80	5197.00	23321.00	139600	20240228	-12.54	61700	20230726	97.89	139600	-12.54	20240228	82300	48.36	20240103	139600	-12.54	20240228	61700	97.89	20230726	2.93	N	067160	500	57 억		3960774	N	N	311	N	00	N
85	20240315	130601	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	122100	-2900	5	-2.32	9195788800	75510	44.33	123900	123900	120000	162500	87500	125000	121782.31	34.46	0	22613	130400	127700	125700	123000	121000	126700	122000	57	37500	500	92500	100	1	11494767	14035	23.49	5.24	12	0.66	5197.00	23321.00	139600	20240228	-12.54	61700	20230726	97.89	139600	-12.54	20240228	82300	48.36	20240103	139600	-12.54	20240228	61700	97.89	20230726	2.93	N	067160	500	57 억		3960774	N	N	311	N	00	N
86	20240315	120601	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	121700	-3300	5	-2.64	7801691100	64059	37.61	123900	123900	120000	162500	87500	125000	121789.05	34.46	0	16164	130400	127700	125700	123000	121000	126700	122000	57	37500	500	92500	100	1	11494767	13989	23.42	5.22	12	0.56	5197.00	23321.00	139600	20240228	-12.82	61700	20230726	97.24	139600	-12.82	20240228	82300	47.87	20240103	139600	-12.82	20240228	61700	97.24	20230726	2.93	N	067160	500	57 억		3960774	N	N	311	N	00	N
87	20240315	110554	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	121600	-3400	5	-2.72	6214481100	51017	29.95	123900	123900	120000	162500	87500	125000	121811.84	34.46	0	7848	130400	127700	125700	123000	121000	126700	122000	57	37500	500	92500	100	1	11494767	13978	23.40	5.21	12	0.44	5197.00	23321.00	139600	20240228	-12.89	61700	20230726	97.08	139600	-12.89	20240228	82300	47.75	20240103	139600	-12.89	20240228	61700	97.08	20230726	2.93	N	067160	500	57 억		3960774	N	N	311	N	00	N
88	20240315	100559	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	122100	-2900	5	-2.32	4290592400	35205	20.67	123900	123900	120000	162500	87500	125000	121874.34	34.46	0	1573	130400	127700	125700	123000	121000	126700	122000	57	37500	500	92500	100	1	11494767	14035	23.49	5.24	12	0.31	5197.00	23321.00	139600	20240228	-12.54	61700	20230726	97.89	139600	-12.54	20240228	82300	48.36	20240103	139600	-12.54	20240228	61700	97.89	20230726	2.93	N	067160	500	57 억		3960774	N	N	311	N	00	N
89	20240315	090602	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	121600	-3400	5	-2.72	1132212700	9285	5.45	123900	123900	120000	162500	87500	125000	121939.32	34.46	0	-406	130400	127700	125700	123000	121000	126700	122000	57	37500	500	92500	100	1	11494767	13978	23.40	5.21	12	0.08	5197.00	23321.00	139600	20240228	-12.89	61700	20230726	97.08	139600	-12.89	20240228	82300	47.75	20240103	139600	-12.89	20240228	61700	97.08	20230726	2.93	N	067160	500	57 억		3960774	N	N	311	N	00	N
90	20240314	160553	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	125000	-2500	5	-1.96	21416364200	169888	100.06	128100	128400	123700	165700	89300	127500	126063.25	34.33	0	6270	131100	129300	126100	124300	121100	130200	125200	57	38200	500	94350	100	1	11494767	14368	24.05	5.36	12	1.48	5197.00	23321.00	139600	20240228	-10.46	61700	20230726	102.59	139600	-10.46	20240228	82300	51.88	20240103	139600	-10.46	20240228	61700	102.59	20230726	2.91	N	067160	500	57 억		3945629	N	N	311	N	00	N
91	20240314	150556	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	124900	-2600	5	-2.04	18503839900	146518	86.30	128100	128400	124600	165700	89300	127500	126290.51	34.33	0	4920	131100	129300	126100	124300	121100	130200	125200	57	38200	500	94350	100	1	11494767	14357	24.03	5.36	12	1.27	5197.00	23321.00	139600	20240228	-10.53	61700	20230726	102.43	139600	-10.53	20240228	82300	51.76	20240103	139600	-10.53	20240228	61700	102.43	20230726	2.91	N	067160	500	57 억		3945629	N	N	34	N	00	N
92	20240314	140556	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	126200	-1300	5	-1.02	14299318900	113011	66.56	128100	128400	125000	165700	89300	127500	126530.28	34.33	0	6710	131100	129300	126100	124300	121100	130200	125200	57	38200	500	94350	100	1	11494767	14506	24.28	5.41	12	0.98	5197.00	23321.00	139600	20240228	-9.60	61700	20230726	104.54	139600	-9.60	20240228	82300	53.34	20240103	139600	-9.60	20240228	61700	104.54	20230726	2.91	N	067160	500	57 억		3945629	N	N	34	N	00	N
93	20240314	130552	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	126600	-900	5	-0.71	11626166500	91899	54.13	128100	128400	125000	165700	89300	127500	126510.20	34.33	0	4211	131100	129300	126100	124300	121100	130200	125200	57	38200	500	94350	100	1	11494767	14552	24.36	5.43	12	0.80	5197.00	23321.00	139600	20240228	-9.31	61700	20230726	105.19	139600	-9.31	20240228	82300	53.83	20240103	139600	-9.31	20240228	61700	105.19	20230726	2.91	N	067160	500	57 억		3945629	N	N	34	N	00	N
94	20240314	120553	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	126400	-1100	5	-0.86	9761734300	77195	45.47	128100	128400	125000	165700	89300	127500	126455.44	34.33	0	2135	131100	129300	126100	124300	121100	130200	125200	57	38200	500	94350	100	1	11494767	14529	24.32	5.42	12	0.67	5197.00	23321.00	139600	20240228	-9.46	61700	20230726	104.86	139600	-9.46	20240228	82300	53.58	20240103	139600	-9.46	20240228	61700	104.86	20230726	2.91	N	067160	500	57 억		3945629	N	N	34	N	00	N
95	20240314	110553	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	126700	-800	5	-0.63	7355003900	58221	34.29	128100	128400	125000	165700	89300	127500	126328.93	34.33	0	2440	131100	129300	126100	124300	121100	130200	125200	57	38200	500	94350	100	1	11494767	14564	24.38	5.43	12	0.51	5197.00	23321.00	139600	20240228	-9.24	61700	20230726	105.35	139600	-9.24	20240228	82300	53.95	20240103	139600	-9.24	20240228	61700	105.35	20230726	2.91	N	067160	500	57 억		3945629	N	N	34	N	00	N
96	20240314	100557	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	125600	-1900	5	-1.49	4663864500	36869	21.71	128100	128400	125000	165700	89300	127500	126498.10	34.33	0	-1864	131100	129300	126100	124300	121100	130200	125200	57	38200	500	94350	100	1	11494767	14437	24.17	5.39	12	0.32	5197.00	23321.00	139600	20240228	-10.03	61700	20230726	103.57	139600	-10.03	20240228	82300	52.61	20240103	139600	-10.03	20240228	61700	103.57	20230726	2.91	N	067160	500	57 억		3945629	N	N	34	N	00	N
97	20240314	090556	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	126200	-1300	5	-1.02	951119500	7479	4.40	128100	128400	125700	165700	89300	127500	127171.75	34.33	0	-1464	131100	129300	126100	124300	121100	130200	125200	57	38200	500	94350	100	1	11494767	14506	24.28	5.41	12	0.07	5197.00	23321.00	139600	20240228	-9.60	61700	20230726	104.54	139600	-9.60	20240228	82300	53.34	20240103	139600	-9.60	20240228	61700	104.54	20230726	2.91	N	067160	500	57 억		3945629	N	N	34	N	00	N
98	20240313	160548	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	127500	5400	2	4.42	21350259700	169072	135.31	123800	127900	122900	158700	85500	122100	126277.38	33.93	0	15730	126300	124200	122300	120200	118300	125250	121250	57	36600	500	90350	100	1	11494767	14656	24.53	5.47	12	1.47	5197.00	23321.00	139600	20240228	-8.67	61700	20230726	106.65	139600	-8.67	20240228	82300	54.92	20240103	139600	-8.67	20240228	61700	106.65	20230726	2.96	N	067160	500	57 억		3900537	N	N	34	N	00	N
99	20240313	150548	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	126500	4400	2	3.60	19948945400	158045	126.49	123800	127900	122900	158700	85500	122100	126223.25	33.93	0	16007	126300	124200	122300	120200	118300	125250	121250	57	36600	500	90350	100	1	11494767	14541	24.34	5.42	12	1.37	5197.00	23321.00	139600	20240228	-9.38	61700	20230726	105.02	139600	-9.38	20240228	82300	53.71	20240103	139600	-9.38	20240228	61700	105.02	20230726	2.96	N	067160	500	57 억		3900537	N	N	47	N	00	N
100	20240313	140552	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	126100	4000	2	3.28	18106730200	143445	114.80	123800	127900	122900	158700	85500	122100	126227.74	33.93	0	13058	126300	124200	122300	120200	118300	125250	121250	57	36600	500	90350	100	1	11494767	14495	24.26	5.41	12	1.25	5197.00	23321.00	139600	20240228	-9.67	61700	20230726	104.38	139600	-9.67	20240228	82300	53.22	20240103	139600	-9.67	20240228	61700	104.38	20230726	2.96	N	067160	500	57 억		3900537	N	N	47	N	00	N
101	20240313	130554	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	126700	4600	2	3.77	14514227000	114947	92.00	123800	127900	122900	158700	85500	122100	126268.94	33.93	0	9082	126300	124200	122300	120200	118300	125250	121250	57	36600	500	90350	100	1	11494767	14564	24.38	5.43	12	1.00	5197.00	23321.00	139600	20240228	-9.24	61700	20230726	105.35	139600	-9.24	20240228	82300	53.95	20240103	139600	-9.24	20240228	61700	105.35	20230726	2.96	N	067160	500	57 억		3900537	N	N	47	N	00	N
102	20240313	120551	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	126400	4300	2	3.52	13016451700	103109	82.52	123800	127900	122900	158700	85500	122100	126239.80	33.93	0	9842	126300	124200	122300	120200	118300	125250	121250	57	36600	500	90350	100	1	11494767	14529	24.32	5.42	12	0.90	5197.00	23321.00	139600	20240228	-9.46	61700	20230726	104.86	139600	-9.46	20240228	82300	53.58	20240103	139600	-9.46	20240228	61700	104.86	20230726	2.96	N	067160	500	57 억		3900537	N	N	47	N	00	N
103	20240313	110548	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	127400	5300	2	4.34	11214284200	88881	71.13	123800	127900	122900	158700	85500	122100	126171.99	33.93	0	12962	126300	124200	122300	120200	118300	125250	121250	57	36600	500	90350	100	1	11494767	14644	24.51	5.46	12	0.77	5197.00	23321.00	139600	20240228	-8.74	61700	20230726	106.48	139600	-8.74	20240228	82300	54.80	20240103	139600	-8.74	20240228	61700	106.48	20230726	2.96	N	067160	500	57 억		3900537	N	N	47	N	00	N
104	20240313	100546	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	126300	4200	2	3.44	7327047100	58310	46.67	123800	127500	122900	158700	85500	122100	125656.91	33.93	0	4087	126300	124200	122300	120200	118300	125250	121250	57	36600	500	90350	100	1	11494767	14518	24.30	5.42	12	0.51	5197.00	23321.00	139600	20240228	-9.53	61700	20230726	104.70	139600	-9.53	20240228	82300	53.46	20240103	139600	-9.53	20240228	61700	104.70	20230726	2.96	N	067160	500	57 억		3900537	N	N	47	N	00	N
105	20240313	090550	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	123800	1700	2	1.39	647252500	5227	4.18	123800	124500	123100	158700	85500	122100	123829.34	33.93	0	1000	126300	124200	122300	120200	118300	125250	121250	57	36600	500	90350	100	1	11494767	14231	23.82	5.31	12	0.05	5197.00	23321.00	139600	20240228	-11.32	61700	20230726	100.65	139600	-11.32	20240228	82300	50.43	20240103	139600	-11.32	20240228	61700	100.65	20230726	2.96	N	067160	500	57 억		3900537	N	N	47	N	00	N
106	20240312	160542	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	122100	200	2	0.16	15229099400	124508	54.27	121900	124400	120400	158400	85400	121900	122314.44	33.68	0	27404	126766	124332	120566	118132	114366	125550	119350	57	36500	500	90200	100	1	11494767	14035	23.49	5.24	12	1.08	5197.00	23321.00	139600	20240228	-12.54	61700	20230726	97.89	139600	-12.54	20240228	82300	48.36	20240103	139600	-12.54	20240228	61700	97.89	20230726	3.06	N	067160	500	57 억		3871673	N	N	47	N	00	N
107	20240312	150541	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	121900	0	3	0.00	14423229800	117893	51.39	121900	124400	120400	158400	85400	121900	122341.80	33.68	0	25537	126766	124332	120566	118132	114366	125550	119350	57	36500	500	90200	100	1	11494767	14012	23.46	5.23	12	1.03	5197.00	23321.00	139600	20240228	-12.68	61700	20230726	97.57	139600	-12.68	20240228	82300	48.12	20240103	139600	-12.68	20240228	61700	97.57	20230726	3.06	N	067160	500	57 억		3871673	N	N	446	N	00	N
108	20240312	140537	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	121400	-500	5	-0.41	11376886300	92768	40.44	121900	124400	120400	158400	85400	121900	122638.25	33.68	0	15091	126766	124332	120566	118132	114366	125550	119350	57	36500	500	90200	100	1	11494767	13955	23.36	5.21	12	0.81	5197.00	23321.00	139600	20240228	-13.04	61700	20230726	96.76	139600	-13.04	20240228	82300	47.51	20240103	139600	-13.04	20240228	61700	96.76	20230726	3.06	N	067160	500	57 억		3871673	N	N	446	N	00	N
109	20240312	130519	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	123100	1200	2	0.98	9455616100	77049	33.59	121900	124400	120400	158400	85400	121900	122722.39	33.68	0	11748	126766	124332	120566	118132	114366	125550	119350	57	36500	500	90200	100	1	11494767	14150	23.69	5.28	12	0.67	5197.00	23321.00	139600	20240228	-11.82	61700	20230726	99.51	139600	-11.82	20240228	82300	49.57	20240103	139600	-11.82	20240228	61700	99.51	20230726	3.06	N	067160	500	57 억		3871673	N	N	446	N	00	N
110	20240312	120546	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	123800	1900	2	1.56	8349785500	68107	29.69	121900	124400	120400	158400	85400	121900	122598.32	33.68	0	11071	126766	124332	120566	118132	114366	125550	119350	57	36500	500	90200	100	1	11494767	14231	23.82	5.31	12	0.59	5197.00	23321.00	139600	20240228	-11.32	61700	20230726	100.65	139600	-11.32	20240228	82300	50.43	20240103	139600	-11.32	20240228	61700	100.65	20230726	3.06	N	067160	500	57 억		3871673	N	N	446	N	00	N
111	20240312	110542	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	123800	1900	2	1.56	6296976300	51542	22.47	121900	124100	120400	158400	85400	121900	122171.89	33.68	0	9297	126766	124332	120566	118132	114366	125550	119350	57	36500	500	90200	100	1	11494767	14231	23.82	5.31	12	0.45	5197.00	23321.00	139600	20240228	-11.32	61700	20230726	100.65	139600	-11.32	20240228	82300	50.43	20240103	139600	-11.32	20240228	61700	100.65	20230726	3.06	N	067160	500	57 억		3871673	N	N	446	N	00	N
112	20240312	100542	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	121600	-300	5	-0.25	3790064600	31134	13.57	121900	123200	120400	158400	85400	121900	121733.80	33.68	0	4087	126766	124332	120566	118132	114366	125550	119350	57	36500	500	90200	100	1	11494767	13978	23.40	5.21	12	0.27	5197.00	23321.00	139600	20240228	-12.89	61700	20230726	97.08	139600	-12.89	20240228	82300	47.75	20240103	139600	-12.89	20240228	61700	97.08	20230726	3.06	N	067160	500	57 억		3871673	N	N	446	N	00	N
113	20240312	090542	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	122100	200	2	0.16	718568000	5883	2.56	121900	123000	121400	158400	85400	121900	122144.20	33.68	0	-971	126766	124332	120566	118132	114366	125550	119350	57	36500	500	90200	100	1	11494767	14035	23.49	5.24	12	0.05	5197.00	23321.00	139600	20240228	-12.54	61700	20230726	97.89	139600	-12.54	20240228	82300	48.36	20240103	139600	-12.54	20240228	61700	97.89	20230726	3.06	N	067160	500	57 억		3871673	N	N	446	N	00	N
114	20240311	160540	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	121900	5900	2	5.09	27455623800	226585	109.13	117900	123000	116800	150800	81200	116000	121173.52	33.47	0	11646	121333	118666	114333	111666	107333	120000	113000	57	34800	500	85840	100	1	11494767	14012	23.46	5.23	12	1.97	5197.00	23321.00	139600	20240228	-12.68	61700	20230726	97.57	139600	-12.68	20240228	82300	48.12	20240103	139600	-12.68	20240228	61700	97.57	20230726	3.48	N	067160	500	57 억		3847531	N	N	446	N	00	N
115	20240311	150542	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	122100	6100	2	5.26	26053167800	215089	103.59	117900	123000	116800	150800	81200	116000	121130.32	33.47	0	10332	121333	118666	114333	111666	107333	120000	113000	57	34800	500	85840	100	1	11494767	14035	23.49	5.24	12	1.87	5197.00	23321.00	139600	20240228	-12.54	61700	20230726	97.89	139600	-12.54	20240228	82300	48.36	20240103	139600	-12.54	20240228	61700	97.89	20230726	3.48	N	067160	500	57 억		3847531	N	N	330	N	00	N
116	20240311	140539	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	121100	5100	2	4.40	23486927100	193982	93.43	117900	123000	116800	150800	81200	116000	121081.09	33.47	0	8986	121333	118666	114333	111666	107333	120000	113000	57	34800	500	85840	100	1	11494767	13920	23.30	5.19	12	1.69	5197.00	23321.00	139600	20240228	-13.25	61700	20230726	96.27	139600	-13.25	20240228	82300	47.14	20240103	139600	-13.25	20240228	61700	96.27	20230726	3.48	N	067160	500	57 억		3847531	N	N	330	N	00	N
117	20240311	130541	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	121200	5200	2	4.48	21672953800	179032	86.23	117900	123000	116800	150800	81200	116000	121059.79	33.47	0	10702	121333	118666	114333	111666	107333	120000	113000	57	34800	500	85840	100	1	11494767	13932	23.32	5.20	12	1.56	5197.00	23321.00	139600	20240228	-13.18	61700	20230726	96.43	139600	-13.18	20240228	82300	47.27	20240103	139600	-13.18	20240228	61700	96.43	20230726	3.48	N	067160	500	57 억		3847531	N	N	330	N	00	N
118	20240311	120541	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	120800	4800	2	4.14	19512968300	161247	77.66	117900	123000	116800	150800	81200	116000	121016.73	33.47	0	14473	121333	118666	114333	111666	107333	120000	113000	57	34800	500	85840	100	1	11494767	13886	23.24	5.18	12	1.40	5197.00	23321.00	139600	20240228	-13.47	61700	20230726	95.79	139600	-13.47	20240228	82300	46.78	20240103	139600	-13.47	20240228	61700	95.79	20230726	3.48	N	067160	500	57 억		3847531	N	N	330	N	00	N
119	20240311	110537	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	121100	5100	2	4.40	17598965700	145388	70.02	117900	123000	116800	150800	81200	116000	121052.54	33.47	0	16802	121333	118666	114333	111666	107333	120000	113000	57	34800	500	85840	100	1	11494767	13920	23.30	5.19	12	1.26	5197.00	23321.00	139600	20240228	-13.25	61700	20230726	96.27	139600	-13.25	20240228	82300	47.14	20240103	139600	-13.25	20240228	61700	96.27	20230726	3.48	N	067160	500	57 억		3847531	N	N	330	N	00	N
120	20240311	100531	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	122200	6200	2	5.34	13168484100	109080	52.54	117900	122800	116800	150800	81200	116000	120728.51	33.47	0	14227	121333	118666	114333	111666	107333	120000	113000	57	34800	500	85840	100	1	11494767	14047	23.51	5.24	12	0.95	5197.00	23321.00	139600	20240228	-12.46	61700	20230726	98.06	139600	-12.46	20240228	82300	48.48	20240103	139600	-12.46	20240228	61700	98.06	20230726	3.48	N	067160	500	57 억		3847531	N	N	330	N	00	N
121	20240311	090534	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	120800	4800	2	4.14	3202007200	26928	12.97	117900	121300	116800	150800	81200	116000	118923.31	33.47	0	2727	121333	118666	114333	111666	107333	120000	113000	57	34800	500	85840	100	1	11494767	13886	23.24	5.18	12	0.23	5197.00	23321.00	139600	20240228	-13.47	61700	20230726	95.79	139600	-13.47	20240228	82300	46.78	20240103	139600	-13.47	20240228	61700	95.79	20230726	3.48	N	067160	500	57 억		3847531	N	N	330	N	00	N
122	20240308	160539	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	116000	4500	2	4.04	23594956000	206524	47.14	111400	117000	110000	144900	78100	111500	114249.77	33.42	0	-1974	120566	116032	112466	107932	104366	114250	106150	57	33400	500	82510	100	1	11494767	13334	22.32	4.97	12	1.80	5197.00	23321.00	139600	20240228	-16.91	61700	20230726	88.01	139600	-16.91	20240228	82300	40.95	20240103	139600	-16.91	20240228	61700	88.01	20230726	3.52	N	067160	500	57 억		3841070	N	N	330	N	00	N
123	20240308	150536	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	116700	5200	2	4.66	21699385300	190232	43.42	111400	117000	110000	144900	78100	111500	114074.07	33.42	0	-50	120566	116032	112466	107932	104366	114250	106150	57	33400	500	82510	100	1	11494767	13414	22.46	5.00	12	1.65	5197.00	23321.00	139600	20240228	-16.40	61700	20230726	89.14	139600	-16.40	20240228	82300	41.80	20240103	139600	-16.40	20240228	61700	89.14	20230726	3.52	N	067160	500	57 억		3841070	N	N	562	N	00	N
124	20240308	140534	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	115800	4300	2	3.86	17027881800	150116	34.26	111400	116500	110000	144900	78100	111500	113437.27	33.42	0	6459	120566	116032	112466	107932	104366	114250	106150	57	33400	500	82510	100	1	11494767	13311	22.28	4.97	12	1.31	5197.00	23321.00	139600	20240228	-17.05	61700	20230726	87.68	139600	-17.05	20240228	82300	40.70	20240103	139600	-17.05	20240228	61700	87.68	20230726	3.52	N	067160	500	57 억		3841070	N	N	562	N	00	N
125	20240308	130532	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	115100	3600	2	3.23	12842925500	113920	26.00	111400	115100	110000	144900	78100	111500	112741.24	33.42	0	14741	120566	116032	112466	107932	104366	114250	106150	57	33400	500	82510	100	1	11494767	13230	22.15	4.94	12	0.99	5197.00	23321.00	139600	20240228	-17.55	61700	20230726	86.55	139600	-17.55	20240228	82300	39.85	20240103	139600	-17.55	20240228	61700	86.55	20230726	3.52	N	067160	500	57 억		3841070	N	N	562	N	00	N
126	20240308	120534	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	113400	1900	2	1.70	10600925900	94306	21.52	111400	114400	110000	144900	78100	111500	112414.22	33.42	0	10550	120566	116032	112466	107932	104366	114250	106150	57	33400	500	82510	100	1	11494767	13035	21.82	4.86	12	0.82	5197.00	23321.00	139600	20240228	-18.77	61700	20230726	83.79	139600	-18.77	20240228	82300	37.79	20240103	139600	-18.77	20240228	61700	83.79	20230726	3.52	N	067160	500	57 억		3841070	N	N	562	N	00	N
127	20240308	110533	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	113400	1900	2	1.70	7804473500	69748	15.92	111400	113600	110000	144900	78100	111500	111897.86	33.42	0	9332	120566	116032	112466	107932	104366	114250	106150	57	33400	500	82510	100	1	11494767	13035	21.82	4.86	12	0.61	5197.00	23321.00	139600	20240228	-18.77	61700	20230726	83.79	139600	-18.77	20240228	82300	37.79	20240103	139600	-18.77	20240228	61700	83.79	20230726	3.52	N	067160	500	57 억		3841070	N	N	562	N	00	N
128	20240308	100531	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	112100	600	2	0.54	5632364900	50475	11.52	111400	113000	110000	144900	78100	111500	111588.00	33.42	0	6271	120566	116032	112466	107932	104366	114250	106150	57	33400	500	82510	100	1	11494767	12886	21.57	4.81	12	0.44	5197.00	23321.00	139600	20240228	-19.70	61700	20230726	81.69	139600	-19.70	20240228	82300	36.21	20240103	139600	-19.70	20240228	61700	81.69	20230726	3.52	N	067160	500	57 억		3841070	N	N	562	N	00	N
129	20240308	090530	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	112700	1200	2	1.08	902330400	8034	1.83	111400	113000	111400	144900	78100	111500	112362.04	33.42	0	1190	120566	116032	112466	107932	104366	114250	106150	57	33400	500	82510	100	1	11494767	12955	21.69	4.83	12	0.07	5197.00	23321.00	139600	20240228	-19.27	61700	20230726	82.66	139600	-19.27	20240228	82300	36.94	20240103	139600	-19.27	20240228	61700	82.66	20230726	3.52	N	067160	500	57 억		3841070	N	N	562	N	00	N
130	20240307	160531	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	111500	-7200	5	-6.07	48620462100	435040	240.36	117000	117000	108900	154300	83100	118700	111760.90	32.53	0	65609	125033	121866	119533	116366	114033	120700	115200	57	35600	500	87830	100	1	11494767	12817	21.45	4.78	12	3.78	5197.00	23321.00	139600	20240228	-20.13	61700	20230726	80.71	139600	-20.13	20240228	82300	35.48	20240103	139600	-20.13	20240228	61700	80.71	20230726	3.71	N	067160	500	57 억		3739780	N	N	562	N	00	N
131	20240307	150513	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	111400	-7300	5	-6.15	46608806300	416979	230.38	117000	117000	108900	154300	83100	118700	111777.11	32.53	0	62142	125033	121866	119533	116366	114033	120700	115200	57	35600	500	87830	100	1	11494767	12805	21.44	4.78	12	3.63	5197.00	23321.00	139600	20240228	-20.20	61700	20230726	80.55	139600	-20.20	20240228	82300	35.36	20240103	139600	-20.20	20240228	61700	80.55	20230726	3.71	N	067160	500	57 억		3739780	N	N	349	N	00	N
132	20240307	140523	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	111400	-7300	5	-6.15	42283249400	378082	208.89	117000	117000	108900	154300	83100	118700	111835.93	32.53	0	51137	125033	121866	119533	116366	114033	120700	115200	57	35600	500	87830	100	1	11494767	12805	21.44	4.78	12	3.29	5197.00	23321.00	139600	20240228	-20.20	61700	20230726	80.55	139600	-20.20	20240228	82300	35.36	20240103	139600	-20.20	20240228	61700	80.55	20230726	3.71	N	067160	500	57 억		3739780	N	N	349	N	00	N
133	20240307	130526	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	112900	-5800	5	-4.89	38979333700	348463	192.52	117000	117000	108900	154300	83100	118700	111860.48	32.53	0	44859	125033	121866	119533	116366	114033	120700	115200	57	35600	500	87830	100	1	11494767	12978	21.72	4.84	12	3.03	5197.00	23321.00	139600	20240228	-19.13	61700	20230726	82.98	139600	-19.13	20240228	82300	37.18	20240103	139600	-19.13	20240228	61700	82.98	20230726	3.71	N	067160	500	57 억		3739780	N	N	349	N	00	N
134	20240307	120528	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	112700	-6000	5	-5.05	36547584000	326940	180.63	117000	117000	108900	154300	83100	118700	111786.53	32.53	0	42196	125033	121866	119533	116366	114033	120700	115200	57	35600	500	87830	100	1	11494767	12955	21.69	4.83	12	2.84	5197.00	23321.00	139600	20240228	-19.27	61700	20230726	82.66	139600	-19.27	20240228	82300	36.94	20240103	139600	-19.27	20240228	61700	82.66	20230726	3.71	N	067160	500	57 억		3739780	N	N	349	N	00	N
135	20240307	110531	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	113000	-5700	5	-4.80	33897366100	303484	167.67	117000	117000	108900	154300	83100	118700	111693.76	32.53	0	44158	125033	121866	119533	116366	114033	120700	115200	57	35600	500	87830	100	1	11494767	12989	21.74	4.85	12	2.64	5197.00	23321.00	139600	20240228	-19.05	61700	20230726	83.14	139600	-19.05	20240228	82300	37.30	20240103	139600	-19.05	20240228	61700	83.14	20230726	3.71	N	067160	500	57 억		3739780	N	N	349	N	00	N
136	20240307	100528	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	111000	-7700	5	-6.49	25893237500	231966	128.16	117000	117000	108900	154300	83100	118700	111624.71	32.53	0	31921	125033	121866	119533	116366	114033	120700	115200	57	35600	500	87830	100	1	11494767	12759	21.36	4.76	12	2.02	5197.00	23321.00	139600	20240228	-20.49	61700	20230726	79.90	139600	-20.49	20240228	82300	34.87	20240103	139600	-20.49	20240228	61700	79.90	20230726	3.71	N	067160	500	57 억		3739780	N	N	349	N	00	N
137	20240307	090528	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	114700	-4000	5	-3.37	1886145600	16315	9.01	117000	117000	114500	154300	83100	118700	115605.41	32.53	0	-2593	125033	121866	119533	116366	114033	120700	115200	57	35600	500	87830	100	1	11494767	13184	22.07	4.92	12	0.14	5197.00	23321.00	139600	20240228	-17.84	61700	20230726	85.90	139600	-17.84	20240228	82300	39.37	20240103	139600	-17.84	20240228	61700	85.90	20230726	3.71	N	067160	500	57 억		3739780	N	N	349	N	00	N
138	20240306	160527	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	118700	-2800	5	-2.30	20962045100	176831	74.21	120000	122700	117200	157900	85100	121500	118538.80	32.14	0	46870	126433	123966	121633	119166	116833	125200	120400	57	36400	500	89910	100	1	11494767	13644	22.84	5.09	12	1.54	5197.00	23321.00	139600	20240228	-14.97	61700	20230726	92.38	139600	-14.97	20240228	82300	44.23	20240103	139600	-14.97	20240228	61700	92.38	20230726	3.65	N	067160	500	57 억		3694134	N	N	349	N	00	N
139	20240306	150527	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	118700	-2800	5	-2.30	19193996600	161908	67.95	120000	122700	117200	157900	85100	121500	118544.75	32.14	0	42775	126433	123966	121633	119166	116833	125200	120400	57	36400	500	89910	100	1	11494767	13644	22.84	5.09	12	1.41	5197.00	23321.00	139600	20240228	-14.97	61700	20230726	92.38	139600	-14.97	20240228	82300	44.23	20240103	139600	-14.97	20240228	61700	92.38	20230726	3.65	N	067160	500	57 억		3694134	N	N	48	N	00	N
140	20240306	140527	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	118200	-3300	5	-2.72	17067345700	143971	60.42	120000	122700	117200	157900	85100	121500	118542.57	32.14	0	36096	126433	123966	121633	119166	116833	125200	120400	57	36400	500	89910	100	1	11494767	13587	22.74	5.07	12	1.25	5197.00	23321.00	139600	20240228	-15.33	61700	20230726	91.57	139600	-15.33	20240228	82300	43.62	20240103	139600	-15.33	20240228	61700	91.57	20230726	3.65	N	067160	500	57 억		3694134	N	N	48	N	00	N
141	20240306	130529	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	118300	-3200	5	-2.63	15235861400	128466	53.91	120000	122700	117200	157900	85100	121500	118593.39	32.14	0	31423	126433	123966	121633	119166	116833	125200	120400	57	36400	500	89910	100	1	11494767	13598	22.76	5.07	12	1.12	5197.00	23321.00	139600	20240228	-15.26	61700	20230726	91.73	139600	-15.26	20240228	82300	43.74	20240103	139600	-15.26	20240228	61700	91.73	20230726	3.65	N	067160	500	57 억		3694134	N	N	48	N	00	N
142	20240306	120529	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	118100	-3400	5	-2.80	13769313600	116056	48.71	120000	122700	117200	157900	85100	121500	118638.25	32.14	0	23600	126433	123966	121633	119166	116833	125200	120400	57	36400	500	89910	100	1	11494767	13575	22.72	5.06	12	1.01	5197.00	23321.00	139600	20240228	-15.40	61700	20230726	91.41	139600	-15.40	20240228	82300	43.50	20240103	139600	-15.40	20240228	61700	91.41	20230726	3.65	N	067160	500	57 억		3694134	N	N	48	N	00	N
143	20240306	110525	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	118700	-2800	5	-2.30	11835042000	99675	41.83	120000	122700	117200	157900	85100	121500	118730.17	32.14	0	18272	126433	123966	121633	119166	116833	125200	120400	57	36400	500	89910	100	1	11494767	13644	22.84	5.09	12	0.87	5197.00	23321.00	139600	20240228	-14.97	61700	20230726	92.38	139600	-14.97	20240228	82300	44.23	20240103	139600	-14.97	20240228	61700	92.38	20230726	3.65	N	067160	500	57 억		3694134	N	N	48	N	00	N
144	20240306	100518	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	118500	-3000	5	-2.47	9447100000	79532	33.38	120000	122700	117200	157900	85100	121500	118776.07	32.14	0	6853	126433	123966	121633	119166	116833	125200	120400	57	36400	500	89910	100	1	11494767	13621	22.80	5.08	12	0.69	5197.00	23321.00	139600	20240228	-15.11	61700	20230726	92.06	139600	-15.11	20240228	82300	43.99	20240103	139600	-15.11	20240228	61700	92.06	20230726	3.65	N	067160	500	57 억		3694134	N	N	48	N	00	N
145	20240306	090526	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	121700	200	2	0.16	1431303200	11889	4.99	120000	122500	119800	157900	85100	121500	120367.82	32.14	0	2252	126433	123966	121633	119166	116833	125200	120400	57	36400	500	89910	100	1	11494767	13989	23.42	5.22	12	0.10	5197.00	23321.00	139600	20240228	-12.82	61700	20230726	97.24	139600	-12.82	20240228	82300	47.87	20240103	139600	-12.82	20240228	61700	97.24	20230726	3.65	N	067160	500	57 억		3694134	N	N	48	N	00	N
146	20240305	160522	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	121500	1300	2	1.08	28943150300	237645	73.29	121000	124100	119300	156200	84200	120200	121791.90	31.54	0	50655	131866	126032	122666	116832	113466	124350	115150	57	36000	500	88940	100	1	11494767	13966	23.38	5.21	12	2.07	5197.00	23321.00	139600	20240228	-12.97	61700	20230726	96.92	139600	-12.97	20240228	82300	47.63	20240103	139600	-12.97	20240228	61700	96.92	20230726	3.64	N	067160	500	57 억		3625355	N	N	48	N	00	N
147	20240305	150523	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	121200	1000	2	0.83	27189610900	223213	68.84	121000	124100	119300	156200	84200	120200	121810.32	31.54	0	49607	131866	126032	122666	116832	113466	124350	115150	57	36000	500	88940	100	1	11494767	13932	23.32	5.20	12	1.94	5197.00	23321.00	139600	20240228	-13.18	61700	20230726	96.43	139600	-13.18	20240228	82300	47.27	20240103	139600	-13.18	20240228	61700	96.43	20230726	3.64	N	067160	500	57 억		3625355	N	N	0	N	00	N
148	20240305	140517	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	120700	500	2	0.42	24340430000	199653	61.58	121000	124100	119300	156200	84200	120200	121913.87	31.54	0	46437	131866	126032	122666	116832	113466	124350	115150	57	36000	500	88940	100	1	11494767	13874	23.22	5.18	12	1.74	5197.00	23321.00	139600	20240228	-13.54	61700	20230726	95.62	139600	-13.54	20240228	82300	46.66	20240103	139600	-13.54	20240228	61700	95.62	20230726	3.64	N	067160	500	57 억		3625355	N	N	0	N	00	N
149	20240305	130522	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	121800	1600	2	1.33	19982765300	163480	50.42	121000	124100	120500	156200	84200	120200	122233.99	31.54	0	42857	131866	126032	122666	116832	113466	124350	115150	57	36000	500	88940	100	1	11494767	14001	23.44	5.22	12	1.42	5197.00	23321.00	139600	20240228	-12.75	61700	20230726	97.41	139600	-12.75	20240228	82300	48.00	20240103	139600	-12.75	20240228	61700	97.41	20230726	3.64	N	067160	500	57 억		3625355	N	N	0	N	00	N
150	20240305	120520	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	122400	2200	2	1.83	17931711300	146697	45.24	121000	124100	120500	156200	84200	120200	122236.71	31.54	0	40111	131866	126032	122666	116832	113466	124350	115150	57	36000	500	88940	100	1	11494767	14070	23.55	5.25	12	1.28	5197.00	23321.00	139600	20240228	-12.32	61700	20230726	98.38	139600	-12.32	20240228	82300	48.72	20240103	139600	-12.32	20240228	61700	98.38	20230726	3.64	N	067160	500	57 억		3625355	N	N	0	N	00	N
151	20240305	110520	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	122000	1800	2	1.50	15544406800	127167	39.22	121000	124100	120500	156200	84200	120200	122236.54	31.54	0	34348	131866	126032	122666	116832	113466	124350	115150	57	36000	500	88940	100	1	11494767	14024	23.48	5.23	12	1.11	5197.00	23321.00	139600	20240228	-12.61	61700	20230726	97.73	139600	-12.61	20240228	82300	48.24	20240103	139600	-12.61	20240228	61700	97.73	20230726	3.64	N	067160	500	57 억		3625355	N	N	0	N	00	N
152	20240305	100516	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	122900	2700	2	2.25	11456630600	93558	28.85	121000	124100	120500	156200	84200	120200	122455.40	31.54	0	25527	131866	126032	122666	116832	113466	124350	115150	57	36000	500	88940	100	1	11494767	14127	23.65	5.27	12	0.81	5197.00	23321.00	139600	20240228	-11.96	61700	20230726	99.19	139600	-11.96	20240228	82300	49.33	20240103	139600	-11.96	20240228	61700	99.19	20230726	3.64	N	067160	500	57 억		3625355	N	N	0	N	00	N
153	20240305	090518	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	122700	2500	2	2.08	2598638300	21359	6.59	121000	122900	120500	156200	84200	120200	121666.37	31.54	0	3372	131866	126032	122666	116832	113466	124350	115150	57	36000	500	88940	100	1	11494767	14104	23.61	5.26	12	0.19	5197.00	23321.00	139600	20240228	-12.11	61700	20230726	98.87	139600	-12.11	20240228	82300	49.09	20240103	139600	-12.11	20240228	61700	98.87	20230726	3.64	N	067160	500	57 억		3625355	N	N	0	N	00	N
154	20240304	160519	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	120200	-8200	5	-6.39	39247403100	321514	163.55	128400	128500	119300	166900	89900	128400	122071.10	31.47	0	19994	133666	131032	128266	125632	122866	129650	124250	57	38500	500	95010	100	1	11494767	13817	23.13	5.15	12	2.80	5197.00	23321.00	139600	20240228	-13.90	61700	20230726	94.81	139600	-13.90	20240228	82300	46.05	20240103	139600	-13.90	20240228	61700	94.81	20230726	3.74	N	067160	500	57 억		3617264	N	N	1039	N	00	N
155	20240304	150516	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	120300	-8100	5	-6.31	36840027600	301497	153.36	128400	128500	119300	166900	89900	128400	122188.18	31.47	0	18875	133666	131032	128266	125632	122866	129650	124250	57	38500	500	95010	100	1	11494767	13828	23.15	5.16	12	2.62	5197.00	23321.00	139600	20240228	-13.83	61700	20230726	94.98	139600	-13.83	20240228	82300	46.17	20240103	139600	-13.83	20240228	61700	94.98	20230726	3.74	N	067160	500	57 억		3617264	N	N	1039	N	00	N
156	20240304	140447	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	120000	-8400	5	-6.54	34061716000	278394	141.61	128400	128500	119300	166900	89900	128400	122348.45	31.47	0	18046	133666	131032	128266	125632	122866	129650	124250	57	38500	500	95010	100	1	11494767	13794	23.09	5.15	12	2.42	5197.00	23321.00	139600	20240228	-14.04	61700	20230726	94.49	139600	-14.04	20240228	82300	45.81	20240103	139600	-14.04	20240228	61700	94.49	20230726	3.74	N	067160	500	57 억		3617264	N	N	1039	N	00	N
157	20240304	130513	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	120700	-7700	5	-6.00	28051437000	228341	116.15	128400	128500	120200	166900	89900	128400	122846.31	31.47	0	9695	133666	131032	128266	125632	122866	129650	124250	57	38500	500	95010	100	1	11494767	13874	23.22	5.18	12	1.99	5197.00	23321.00	139600	20240228	-13.54	61700	20230726	95.62	139600	-13.54	20240228	82300	46.66	20240103	139600	-13.54	20240228	61700	95.62	20230726	3.74	N	067160	500	57 억		3617264	N	N	1039	N	00	N
158	20240304	120449	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	121900	-6500	5	-5.06	23281355400	189004	96.14	128400	128500	121400	166900	89900	128400	123176.24	31.47	0	13788	133666	131032	128266	125632	122866	129650	124250	57	38500	500	95010	100	1	11494767	14012	23.46	5.23	12	1.64	5197.00	23321.00	139600	20240228	-12.68	61700	20230726	97.57	139600	-12.68	20240228	82300	48.12	20240103	139600	-12.68	20240228	61700	97.57	20230726	3.74	N	067160	500	57 억		3617264	N	N	1039	N	00	N
159	20240304	110509	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	122100	-6300	5	-4.91	19296753100	156332	79.52	128400	128500	121900	166900	89900	128400	123431.07	31.47	0	11274	133666	131032	128266	125632	122866	129650	124250	57	38500	500	95010	100	1	11494767	14035	23.49	5.24	12	1.36	5197.00	23321.00	139600	20240228	-12.54	61700	20230726	97.89	139600	-12.54	20240228	82300	48.36	20240103	139600	-12.54	20240228	61700	97.89	20230726	3.74	N	067160	500	57 억		3617264	N	N	1039	N	00	N
160	20240304	100509	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	123500	-4900	5	-3.82	12967932600	104633	53.22	128400	128500	122400	166900	89900	128400	123932.78	31.47	0	9304	133666	131032	128266	125632	122866	129650	124250	57	38500	500	95010	100	1	11494767	14196	23.76	5.30	12	0.91	5197.00	23321.00	139600	20240228	-11.53	61700	20230726	100.16	139600	-11.53	20240228	82300	50.06	20240103	139600	-11.53	20240228	61700	100.16	20230726	3.74	N	067160	500	57 억		3617264	N	N	1039	N	00	N
161	20240304	090510	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	125300	-3100	5	-2.41	1600634000	12704	6.46	128400	128500	124300	166900	89900	128400	125974.25	31.47	0	2538	133666	131032	128266	125632	122866	129650	124250	57	38500	500	95010	100	1	11494767	14403	24.11	5.37	12	0.11	5197.00	23321.00	139600	20240228	-10.24	61700	20230726	103.08	139600	-10.24	20240228	82300	52.25	20240103	139600	-10.24	20240228	61700	103.08	20230726	3.74	N	067160	500	57 억		3617264	N	N	1039	N	00	N