KissMeData/328130/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	161131	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59000	300	2	0.51	16543292800	282021	81.54	58800	59500	57500	76300	41100	58700	58658.31	13.83	0	16042	60566	59632	59066	58132	57566	59350	57850	144	17600	500	41090	100	1	28759810	16968	-40.41	7.20	12	0.98	-1460.00	8191.00	134942	20230911	-56.28	17670	20230403	233.90	82800	-28.74	20240102	53200	10.90	20240206	279500	-78.89	20230911	36600	61.20	20230403	0.80	N	328130	500	143 억		3977803	N	N	323	N	00	N
3	20240329	151133	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	58700	0	3	0.00	15652936700	266896	77.17	58800	59500	57500	76300	41100	58700	58648.05	13.83	0	16036	60566	59632	59066	58132	57566	59350	57850	144	17600	500	41090	100	1	28759810	16882	-40.21	7.17	12	0.93	-1460.00	8191.00	134942	20230911	-56.50	17670	20230403	232.20	82800	-29.11	20240102	53200	10.34	20240206	279500	-79.00	20230911	36600	60.38	20230403	0.80	N	328130	500	143 억		3977803	N	N	1735	N	00	N
4	20240329	141128	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	58800	100	2	0.17	13846042800	236125	68.27	58800	59500	57500	76300	41100	58700	58638.58	13.83	0	18467	60566	59632	59066	58132	57566	59350	57850	144	17600	500	41090	100	1	28759810	16911	-40.27	7.18	12	0.82	-1460.00	8191.00	134942	20230911	-56.43	17670	20230403	232.77	82800	-28.99	20240102	53200	10.53	20240206	279500	-78.96	20230911	36600	60.66	20230403	0.80	N	328130	500	143 억		3977803	N	N	1735	N	00	N
5	20240329	131110	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	58800	100	2	0.17	12478648100	212823	61.54	58800	59500	57500	76300	41100	58700	58633.89	13.83	0	24527	60566	59632	59066	58132	57566	59350	57850	144	17600	500	41090	100	1	28759810	16911	-40.27	7.18	12	0.74	-1460.00	8191.00	134942	20230911	-56.43	17670	20230403	232.77	82800	-28.99	20240102	53200	10.53	20240206	279500	-78.96	20230911	36600	60.66	20230403	0.80	N	328130	500	143 억		3977803	N	N	1735	N	00	N
6	20240329	121123	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	58800	100	2	0.17	11321213000	193148	55.85	58800	59500	57500	76300	41100	58700	58614.14	13.83	0	22106	60566	59632	59066	58132	57566	59350	57850	144	17600	500	41090	100	1	28759810	16911	-40.27	7.18	12	0.67	-1460.00	8191.00	134942	20230911	-56.43	17670	20230403	232.77	82800	-28.99	20240102	53200	10.53	20240206	279500	-78.96	20230911	36600	60.66	20230403	0.80	N	328130	500	143 억		3977803	N	N	1735	N	00	N
7	20240329	111108	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	58500	-200	5	-0.34	10039156200	171220	49.51	58800	59500	57500	76300	41100	58700	58633.04	13.83	0	18674	60566	59632	59066	58132	57566	59350	57850	144	17600	500	41090	100	1	28759810	16824	-40.07	7.14	12	0.60	-1460.00	8191.00	134942	20230911	-56.65	17670	20230403	231.07	82800	-29.35	20240102	53200	9.96	20240206	279500	-79.07	20230911	36600	59.84	20230403	0.80	N	328130	500	143 억		3977803	N	N	1735	N	00	N
8	20240329	101109	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59000	300	2	0.51	6777401000	115985	33.54	58800	59200	57500	76300	41100	58700	58433.16	13.83	0	14945	60566	59632	59066	58132	57566	59350	57850	144	17600	500	41090	100	1	28759810	16968	-40.41	7.20	12	0.40	-1460.00	8191.00	134942	20230911	-56.28	17670	20230403	233.90	82800	-28.74	20240102	53200	10.90	20240206	279500	-78.89	20230911	36600	61.20	20230403	0.80	N	328130	500	143 억		3977803	N	N	1735	N	00	N
9	20240329	091109	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	57600	-1100	5	-1.87	2193877500	37685	10.90	58800	59200	57600	76300	41100	58700	58214.71	13.83	0	-2218	60566	59632	59066	58132	57566	59350	57850	144	17600	500	41090	100	1	28759810	16566	-39.45	7.03	12	0.13	-1460.00	8191.00	134942	20230911	-57.31	17670	20230403	225.98	82800	-30.43	20240102	53200	8.27	20240206	279500	-79.39	20230911	36600	57.38	20230403	0.80	N	328130	500	143 억		3977803	N	N	1735	N	00	N
10	20240328	161116	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	58700	-800	5	-1.34	20228849300	342784	101.23	60000	60000	58500	77300	41700	59500	59014.41	13.78	0	18239	62166	60832	59966	58632	57766	60400	58200	144	17800	500	41650	100	1	28759810	16882	-32.92	20.83	12	1.19	-1783.00	2818.00	134942	20230911	-56.50	17670	20230403	232.20	82800	-29.11	20240102	53200	10.34	20240206	279500	-79.00	20230911	36600	60.38	20230403	0.79	N	328130	500	143 억		3963619	N	N	1735	N	00	N
11	20240328	151117	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	58600	-900	5	-1.51	19448053900	329464	97.29	60000	60000	58500	77300	41700	59500	59029.35	13.78	0	17250	62166	60832	59966	58632	57766	60400	58200	144	17800	500	41650	100	1	28759810	16853	-32.87	20.79	12	1.15	-1783.00	2818.00	134942	20230911	-56.57	17670	20230403	231.64	82800	-29.23	20240102	53200	10.15	20240206	279500	-79.03	20230911	36600	60.11	20230403	0.79	N	328130	500	143 억		3963619	N	N	55	N	00	N
12	20240328	141104	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	58700	-800	5	-1.34	15262067600	258068	76.21	60000	60000	58700	77300	41700	59500	59139.69	13.78	0	13451	62166	60832	59966	58632	57766	60400	58200	144	17800	500	41650	100	1	28759810	16882	-32.92	20.83	12	0.90	-1783.00	2818.00	134942	20230911	-56.50	17670	20230403	232.20	82800	-29.11	20240102	53200	10.34	20240206	279500	-79.00	20230911	36600	60.38	20230403	0.79	N	328130	500	143 억		3963619	N	N	55	N	00	N
13	20240328	131104	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59000	-500	5	-0.84	12496272300	211079	62.33	60000	60000	58900	77300	41700	59500	59201.85	13.78	0	13782	62166	60832	59966	58632	57766	60400	58200	144	17800	500	41650	100	1	28759810	16968	-33.09	20.94	12	0.73	-1783.00	2818.00	134942	20230911	-56.28	17670	20230403	233.90	82800	-28.74	20240102	53200	10.90	20240206	279500	-78.89	20230911	36600	61.20	20230403	0.79	N	328130	500	143 억		3963619	N	N	55	N	00	N
14	20240328	121108	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59000	-500	5	-0.84	10427374100	176016	51.98	60000	60000	58900	77300	41700	59500	59241.04	13.78	0	27704	62166	60832	59966	58632	57766	60400	58200	144	17800	500	41650	100	1	28759810	16968	-33.09	20.94	12	0.61	-1783.00	2818.00	134942	20230911	-56.28	17670	20230403	233.90	82800	-28.74	20240102	53200	10.90	20240206	279500	-78.89	20230911	36600	61.20	20230403	0.79	N	328130	500	143 억		3963619	N	N	55	N	00	N
15	20240328	111113	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59200	-300	5	-0.50	8803201700	148576	43.88	60000	60000	58900	77300	41700	59500	59250.47	13.78	0	25416	62166	60832	59966	58632	57766	60400	58200	144	17800	500	41650	100	1	28759810	17026	-33.20	21.01	12	0.52	-1783.00	2818.00	134942	20230911	-56.13	17670	20230403	235.03	82800	-28.50	20240102	53200	11.28	20240206	279500	-78.82	20230911	36600	61.75	20230403	0.79	N	328130	500	143 억		3963619	N	N	55	N	00	N
16	20240328	101122	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59200	-300	5	-0.50	5609287000	94507	27.91	60000	60000	58900	77300	41700	59500	59353.11	13.78	0	18433	62166	60832	59966	58632	57766	60400	58200	144	17800	500	41650	100	1	28759810	17026	-33.20	21.01	12	0.33	-1783.00	2818.00	134942	20230911	-56.13	17670	20230403	235.03	82800	-28.50	20240102	53200	11.28	20240206	279500	-78.82	20230911	36600	61.75	20230403	0.79	N	328130	500	143 억		3963619	N	N	55	N	00	N
17	20240328	091126	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59100	-400	5	-0.67	1677626000	28250	8.34	60000	60000	58900	77300	41700	59500	59384.93	13.78	0	2540	62166	60832	59966	58632	57766	60400	58200	144	17800	500	41650	100	1	28759810	16997	-33.15	20.97	12	0.10	-1783.00	2818.00	134942	20230911	-56.20	17670	20230403	234.47	82800	-28.62	20240102	53200	11.09	20240206	279500	-78.86	20230911	36600	61.48	20230403	0.79	N	328130	500	143 억		3963619	N	N	55	N	00	N
18	20240327	161122	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59500	-800	5	-1.33	20091354800	336592	88.30	61000	61300	59100	78300	42300	60300	59690.44	13.84	0	-12412	62366	61332	60466	59432	58566	61250	59350	144	18000	500	42210	100	1	28759810	17112	-33.37	21.11	12	1.17	-1783.00	2818.00	134942	20230911	-55.91	17670	20230403	236.73	82800	-28.14	20240102	53200	11.84	20240206	279500	-78.71	20230911	36600	62.57	20230403	0.78	N	328130	500	143 억		3981777	N	N	55	N	00	N
19	20240327	151121	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59500	-800	5	-1.33	18936864600	317174	83.21	61000	61300	59100	78300	42300	60300	59704.17	13.84	0	-16202	62366	61332	60466	59432	58566	61250	59350	144	18000	500	42210	100	1	28759810	17112	-33.37	21.11	12	1.10	-1783.00	2818.00	134942	20230911	-55.91	17670	20230403	236.73	82800	-28.14	20240102	53200	11.84	20240206	279500	-78.71	20230911	36600	62.57	20230403	0.78	N	328130	500	143 억		3981777	N	N	2165	N	00	N
20	20240327	141122	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59300	-1000	5	-1.66	17188338600	287755	75.49	61000	61300	59100	78300	42300	60300	59731.70	13.84	0	-16725	62366	61332	60466	59432	58566	61250	59350	144	18000	500	42210	100	1	28759810	17055	-33.26	21.04	12	1.00	-1783.00	2818.00	134942	20230911	-56.06	17670	20230403	235.60	82800	-28.38	20240102	53200	11.47	20240206	279500	-78.78	20230911	36600	62.02	20230403	0.78	N	328130	500	143 억		3981777	N	N	2165	N	00	N
21	20240327	131119	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59300	-1000	5	-1.66	15312422300	256113	67.19	61000	61300	59100	78300	42300	60300	59786.90	13.84	0	-16334	62366	61332	60466	59432	58566	61250	59350	144	18000	500	42210	100	1	28759810	17055	-33.26	21.04	12	0.89	-1783.00	2818.00	134942	20230911	-56.06	17670	20230403	235.60	82800	-28.38	20240102	53200	11.47	20240206	279500	-78.78	20230911	36600	62.02	20230403	0.78	N	328130	500	143 억		3981777	N	N	2165	N	00	N
22	20240327	121120	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59400	-900	5	-1.49	13437035500	224487	58.89	61000	61300	59100	78300	42300	60300	59855.79	13.84	0	-16799	62366	61332	60466	59432	58566	61250	59350	144	18000	500	42210	100	1	28759810	17083	-33.31	21.08	12	0.78	-1783.00	2818.00	134942	20230911	-55.98	17670	20230403	236.16	82800	-28.26	20240102	53200	11.65	20240206	279500	-78.75	20230911	36600	62.30	20230403	0.78	N	328130	500	143 억		3981777	N	N	2165	N	00	N
23	20240327	111120	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59400	-900	5	-1.49	10274097600	171141	44.90	61000	61300	59300	78300	42300	60300	60032.27	13.84	0	-18588	62366	61332	60466	59432	58566	61250	59350	144	18000	500	42210	100	1	28759810	17083	-33.31	21.08	12	0.60	-1783.00	2818.00	134942	20230911	-55.98	17670	20230403	236.16	82800	-28.26	20240102	53200	11.65	20240206	279500	-78.75	20230911	36600	62.30	20230403	0.78	N	328130	500	143 억		3981777	N	N	2165	N	00	N
24	20240327	101117	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59900	-400	5	-0.66	6369655000	105734	27.74	61000	61300	59600	78300	42300	60300	60242.02	13.84	0	-8326	62366	61332	60466	59432	58566	61250	59350	144	18000	500	42210	100	1	28759810	17227	-33.60	21.26	12	0.37	-1783.00	2818.00	134942	20230911	-55.61	17670	20230403	238.99	82800	-27.66	20240102	53200	12.59	20240206	279500	-78.57	20230911	36600	63.66	20230403	0.78	N	328130	500	143 억		3981777	N	N	2165	N	00	N
25	20240327	091124	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	60400	100	2	0.17	2296432000	37763	9.91	61000	61300	60400	78300	42300	60300	60817.55	13.84	0	-4880	62366	61332	60466	59432	58566	61250	59350	144	18000	500	42210	100	1	28759810	17371	-33.88	21.43	12	0.13	-1783.00	2818.00	134942	20230911	-55.24	17670	20230403	241.82	82800	-27.05	20240102	53200	13.53	20240206	279500	-78.39	20230911	36600	65.03	20230403	0.78	N	328130	500	143 억		3981777	N	N	2165	N	00	N
26	20240326	161014	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	60300	0	3	0.00	22748596500	377264	80.13	60300	61500	59600	78300	42300	60300	60298.87	13.84	0	7879	62766	61532	60366	59132	57966	60950	58550	144	18000	500	42210	100	1	28759810	17342	-33.82	21.40	12	1.31	-1783.00	2818.00	134942	20230911	-55.31	17670	20230403	241.26	82800	-27.17	20240102	53200	13.35	20240206	279500	-78.43	20230911	36600	64.75	20230403	0.77	N	328130	500	143 억		3979738	N	N	2165	N	00	N
27	20240326	151108	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	60100	-200	5	-0.33	21521406400	356890	75.81	60300	61500	59600	78300	42300	60300	60302.63	13.84	0	8603	62766	61532	60366	59132	57966	60950	58550	144	18000	500	42210	100	1	28759810	17285	-33.71	21.33	12	1.24	-1783.00	2818.00	134942	20230911	-55.46	17670	20230403	240.12	82800	-27.42	20240102	53200	12.97	20240206	279500	-78.50	20230911	36600	64.21	20230403	0.77	N	328130	500	143 억		3979738	N	N	3758	N	00	N
28	20240326	141104	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59900	-400	5	-0.66	18875548800	312771	66.43	60300	61500	59600	78300	42300	60300	60349.43	13.84	0	-868	62766	61532	60366	59132	57966	60950	58550	144	18000	500	42210	100	1	28759810	17227	-33.60	21.26	12	1.09	-1783.00	2818.00	134942	20230911	-55.61	17670	20230403	238.99	82800	-27.66	20240102	53200	12.59	20240206	279500	-78.57	20230911	36600	63.66	20230403	0.77	N	328130	500	143 억		3979738	N	N	3758	N	00	N
29	20240326	131100	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59900	-400	5	-0.66	16391519100	271336	57.63	60300	61500	59600	78300	42300	60300	60410.44	13.84	0	-4208	62766	61532	60366	59132	57966	60950	58550	144	18000	500	42210	100	1	28759810	17227	-33.60	21.26	12	0.94	-1783.00	2818.00	134942	20230911	-55.61	17670	20230403	238.99	82800	-27.66	20240102	53200	12.59	20240206	279500	-78.57	20230911	36600	63.66	20230403	0.77	N	328130	500	143 억		3979738	N	N	3758	N	00	N
30	20240326	121059	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	60500	200	2	0.33	12876067200	212931	45.23	60300	61500	59600	78300	42300	60300	60470.66	13.84	0	15383	62766	61532	60366	59132	57966	60950	58550	144	18000	500	42210	100	1	28759810	17400	-33.93	21.47	12	0.74	-1783.00	2818.00	134942	20230911	-55.17	17670	20230403	242.39	82800	-26.93	20240102	53200	13.72	20240206	279500	-78.35	20230911	36600	65.30	20230403	0.77	N	328130	500	143 억		3979738	N	N	3758	N	00	N
31	20240326	111056	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	60600	300	2	0.50	11155703700	184494	39.19	60300	61500	59600	78300	42300	60300	60466.54	13.84	0	14824	62766	61532	60366	59132	57966	60950	58550	144	18000	500	42210	100	1	28759810	17428	-33.99	21.50	12	0.64	-1783.00	2818.00	134942	20230911	-55.09	17670	20230403	242.95	82800	-26.81	20240102	53200	13.91	20240206	279500	-78.32	20230911	36600	65.57	20230403	0.77	N	328130	500	143 억		3979738	N	N	3758	N	00	N
32	20240326	101106	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	60400	100	2	0.17	8519527600	140825	29.91	60300	61500	59600	78300	42300	60300	60497.35	13.84	0	11709	62766	61532	60366	59132	57966	60950	58550	144	18000	500	42210	100	1	28759810	17371	-33.88	21.43	12	0.49	-1783.00	2818.00	134942	20230911	-55.24	17670	20230403	241.82	82800	-27.05	20240102	53200	13.53	20240206	279500	-78.39	20230911	36600	65.03	20230403	0.77	N	328130	500	143 억		3979738	N	N	3758	N	00	N
33	20240326	091108	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59700	-600	5	-1.00	2304555000	38434	8.16	60300	60500	59600	78300	42300	60300	59960.82	13.84	0	4220	62766	61532	60366	59132	57966	60950	58550	144	18000	500	42210	100	1	28759810	17170	-33.48	21.19	12	0.13	-1783.00	2818.00	134942	20230911	-55.76	17670	20230403	237.86	82800	-27.90	20240102	53200	12.22	20240206	279500	-78.64	20230911	36600	63.11	20230403	0.77	N	328130	500	143 억		3979738	N	N	3758	N	00	N
34	20240325	161144	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	60300	-1800	5	-2.90	28128670400	466710	163.69	61300	61600	59200	80700	43500	62100	60269.06	13.72	0	43416	63100	62600	62300	61800	61500	62450	61650	144	18600	500	43470	100	1	28759810	17342	-33.82	21.40	12	1.62	-1783.00	2818.00	134942	20230911	-55.31	17670	20230403	241.26	82800	-27.17	20240102	53200	13.35	20240206	279500	-78.43	20230911	36600	64.75	20230403	0.77	N	328130	500	143 억		3945217	N	N	3758	N	00	N
35	20240325	151149	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	60200	-1900	5	-3.06	26811229100	444858	156.02	61300	61600	59200	80700	43500	62100	60268.26	13.72	0	44999	63100	62600	62300	61800	61500	62450	61650	144	18600	500	43470	100	1	28759810	17313	-33.76	21.36	12	1.55	-1783.00	2818.00	134942	20230911	-55.39	17670	20230403	240.69	82800	-27.29	20240102	53200	13.16	20240206	279500	-78.46	20230911	36600	64.48	20230403	0.77	N	328130	500	143 억		3945217	N	N	1414	N	00	N
36	20240325	141146	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	60600	-1500	5	-2.42	23445707500	389137	136.48	61300	61600	59200	80700	43500	62100	60249.45	13.72	0	42974	63100	62600	62300	61800	61500	62450	61650	144	18600	500	43470	100	1	28759810	17428	-33.99	21.50	12	1.35	-1783.00	2818.00	134942	20230911	-55.09	17670	20230403	242.95	82800	-26.81	20240102	53200	13.91	20240206	279500	-78.32	20230911	36600	65.57	20230403	0.77	N	328130	500	143 억		3945217	N	N	1414	N	00	N
37	20240325	131145	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	60900	-1200	5	-1.93	21952372500	364525	127.85	61300	61600	59200	80700	43500	62100	60220.70	13.72	0	42691	63100	62600	62300	61800	61500	62450	61650	144	18600	500	43470	100	1	28759810	17515	-34.16	21.61	12	1.27	-1783.00	2818.00	134942	20230911	-54.87	17670	20230403	244.65	82800	-26.45	20240102	53200	14.47	20240206	279500	-78.21	20230911	36600	66.39	20230403	0.77	N	328130	500	143 억		3945217	N	N	1414	N	00	N
38	20240325	121149	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	60500	-1600	5	-2.58	20029174500	332889	116.75	61300	61600	59200	80700	43500	62100	60166.42	13.72	0	30833	63100	62600	62300	61800	61500	62450	61650	144	18600	500	43470	100	1	28759810	17400	-33.93	21.47	12	1.16	-1783.00	2818.00	134942	20230911	-55.17	17670	20230403	242.39	82800	-26.93	20240102	53200	13.72	20240206	279500	-78.35	20230911	36600	65.30	20230403	0.77	N	328130	500	143 억		3945217	N	N	1414	N	00	N
39	20240325	111147	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	60400	-1700	5	-2.74	18484322300	307324	107.79	61300	61600	59200	80700	43500	62100	60144.61	13.72	0	26070	63100	62600	62300	61800	61500	62450	61650	144	18600	500	43470	100	1	28759810	17371	-33.88	21.43	12	1.07	-1783.00	2818.00	134942	20230911	-55.24	17670	20230403	241.82	82800	-27.05	20240102	53200	13.53	20240206	279500	-78.39	20230911	36600	65.03	20230403	0.77	N	328130	500	143 억		3945217	N	N	1414	N	00	N
40	20240325	101147	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	60700	-1400	5	-2.25	15756561400	262224	91.97	61300	61600	59200	80700	43500	62100	60086.45	13.72	0	17814	63100	62600	62300	61800	61500	62450	61650	144	18600	500	43470	100	1	28759810	17457	-34.04	21.54	12	0.91	-1783.00	2818.00	134942	20230911	-55.02	17670	20230403	243.52	82800	-26.69	20240102	53200	14.10	20240206	279500	-78.28	20230911	36600	65.85	20230403	0.77	N	328130	500	143 억		3945217	N	N	1414	N	00	N
41	20240325	091150	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59600	-2500	5	-4.03	8140554000	135588	47.55	61300	61600	59400	80700	43500	62100	60035.47	13.72	0	-1239	63100	62600	62300	61800	61500	62450	61650	144	18600	500	43470	100	1	28759810	17141	-33.43	21.15	12	0.47	-1783.00	2818.00	134942	20230911	-55.83	17670	20230403	237.29	82800	-28.02	20240102	53200	12.03	20240206	279500	-78.68	20230911	36600	62.84	20230403	0.77	N	328130	500	143 억		3945217	N	N	1414	N	00	N
42	20240322	161148	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62100	-200	5	-0.32	17589947700	282323	94.33	62300	62800	62000	80900	43700	62300	62304.55	13.63	0	22534	63966	63132	62566	61732	61166	62850	61450	144	18600	500	43610	100	1	28759810	17860	-34.83	22.04	12	0.98	-1783.00	2818.00	134942	20230911	-53.98	17670	20230403	251.44	82800	-25.00	20240102	53200	16.73	20240206	279500	-77.78	20230911	36600	69.67	20230403	0.79	N	328130	500	143 억		3919256	N	N	1414	N	00	N
43	20240322	151152	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62100	-200	5	-0.32	16906967300	271328	90.65	62300	62800	62000	80900	43700	62300	62311.92	13.63	0	21311	63966	63132	62566	61732	61166	62850	61450	144	18600	500	43610	100	1	28759810	17860	-34.83	22.04	12	0.94	-1783.00	2818.00	134942	20230911	-53.98	17670	20230403	251.44	82800	-25.00	20240102	53200	16.73	20240206	279500	-77.78	20230911	36600	69.67	20230403	0.79	N	328130	500	143 억		3919256	N	N	707	N	00	N
44	20240322	141138	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62200	-100	5	-0.16	14342293400	230015	76.85	62300	62800	62000	80900	43700	62300	62353.73	13.63	0	19581	63966	63132	62566	61732	61166	62850	61450	144	18600	500	43610	100	1	28759810	17889	-34.89	22.07	12	0.80	-1783.00	2818.00	134942	20230911	-53.91	17670	20230403	252.01	82800	-24.88	20240102	53200	16.92	20240206	279500	-77.75	20230911	36600	69.95	20230403	0.79	N	328130	500	143 억		3919256	N	N	707	N	00	N
45	20240322	131144	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62300	0	3	0.00	12255707800	196477	65.64	62300	62800	62000	80900	43700	62300	62377.32	13.63	0	17752	63966	63132	62566	61732	61166	62850	61450	144	18600	500	43610	100	1	28759810	17917	-34.94	22.11	12	0.68	-1783.00	2818.00	134942	20230911	-53.83	17670	20230403	252.57	82800	-24.76	20240102	53200	17.11	20240206	279500	-77.71	20230911	36600	70.22	20230403	0.79	N	328130	500	143 억		3919256	N	N	707	N	00	N
46	20240322	121140	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62400	100	2	0.16	10932154100	175256	58.55	62300	62800	62000	80900	43700	62300	62378.20	13.63	0	15952	63966	63132	62566	61732	61166	62850	61450	144	18600	500	43610	100	1	28759810	17946	-35.00	22.14	12	0.61	-1783.00	2818.00	134942	20230911	-53.76	17670	20230403	253.14	82800	-24.64	20240102	53200	17.29	20240206	279500	-77.67	20230911	36600	70.49	20230403	0.79	N	328130	500	143 억		3919256	N	N	707	N	00	N
47	20240322	111148	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62600	300	2	0.48	9487120800	152143	50.83	62300	62800	62000	80900	43700	62300	62356.60	13.63	0	12902	63966	63132	62566	61732	61166	62850	61450	144	18600	500	43610	100	1	28759810	18004	-35.11	22.21	12	0.53	-1783.00	2818.00	134942	20230911	-53.61	17670	20230403	254.27	82800	-24.40	20240102	53200	17.67	20240206	279500	-77.60	20230911	36600	71.04	20230403	0.79	N	328130	500	143 억		3919256	N	N	707	N	00	N
48	20240322	101139	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62200	-100	5	-0.16	5613674300	90092	30.10	62300	62700	62100	80900	43700	62300	62310.46	13.63	0	4235	63966	63132	62566	61732	61166	62850	61450	144	18600	500	43610	100	1	28759810	17889	-34.89	22.07	12	0.31	-1783.00	2818.00	134942	20230911	-53.91	17670	20230403	252.01	82800	-24.88	20240102	53200	16.92	20240206	279500	-77.75	20230911	36600	69.95	20230403	0.79	N	328130	500	143 억		3919256	N	N	707	N	00	N
49	20240322	091139	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62400	100	2	0.16	2055169200	32903	10.99	62300	62700	62300	80900	43700	62300	62461.45	13.63	0	-1657	63966	63132	62566	61732	61166	62850	61450	144	18600	500	43610	100	1	28759810	17946	-35.00	22.14	12	0.11	-1783.00	2818.00	134942	20230911	-53.76	17670	20230403	253.14	82800	-24.64	20240102	53200	17.29	20240206	279500	-77.67	20230911	36600	70.49	20230403	0.79	N	328130	500	143 억		3919256	N	N	707	N	00	N
50	20240321	161143	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62300	-100	5	-0.16	18326275500	292528	80.28	63100	63400	62000	81100	43700	62400	62648.58	13.75	0	27586	65533	63966	63033	61466	60533	63500	61000	144	18700	500	43680	100	1	28759810	17917	-34.94	22.11	12	1.02	-1783.00	2818.00	134942	20230911	-53.83	17670	20230403	252.57	82800	-24.76	20240102	53200	17.11	20240206	279500	-77.71	20230911	36600	70.22	20230403	0.83	N	328130	500	143 억		3954333	N	N	693	N	00	N
51	20240321	151140	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62300	-100	5	-0.16	17437380300	278256	76.36	63100	63400	62000	81100	43700	62400	62666.68	13.75	0	28288	65533	63966	63033	61466	60533	63500	61000	144	18700	500	43680	100	1	28759810	17917	-34.94	22.11	12	0.97	-1783.00	2818.00	134942	20230911	-53.83	17670	20230403	252.57	82800	-24.76	20240102	53200	17.11	20240206	279500	-77.71	20230911	36600	70.22	20230403	0.83	N	328130	500	143 억		3954333	N	N	105	N	00	N
52	20240321	141138	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62400	0	3	0.00	14998208100	239053	65.60	63100	63400	62200	81100	43700	62400	62740.10	13.75	0	27568	65533	63966	63033	61466	60533	63500	61000	144	18700	500	43680	100	1	28759810	17946	-35.00	22.14	12	0.83	-1783.00	2818.00	134942	20230911	-53.76	17670	20230403	253.14	82800	-24.64	20240102	53200	17.29	20240206	279500	-77.67	20230911	36600	70.49	20230403	0.83	N	328130	500	143 억		3954333	N	N	105	N	00	N
53	20240321	131127	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62500	100	2	0.16	12479840800	198664	54.52	63100	63400	62400	81100	43700	62400	62818.84	13.75	0	34627	65533	63966	63033	61466	60533	63500	61000	144	18700	500	43680	100	1	28759810	17975	-35.05	22.18	12	0.69	-1783.00	2818.00	134942	20230911	-53.68	17670	20230403	253.71	82800	-24.52	20240102	53200	17.48	20240206	279500	-77.64	20230911	36600	70.77	20230403	0.83	N	328130	500	143 억		3954333	N	N	105	N	00	N
54	20240321	121142	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62600	200	2	0.32	10852062000	172628	47.37	63100	63400	62400	81100	43700	62400	62863.86	13.75	0	36620	65533	63966	63033	61466	60533	63500	61000	144	18700	500	43680	100	1	28759810	18004	-35.11	22.21	12	0.60	-1783.00	2818.00	134942	20230911	-53.61	17670	20230403	254.27	82800	-24.40	20240102	53200	17.67	20240206	279500	-77.60	20230911	36600	71.04	20230403	0.83	N	328130	500	143 억		3954333	N	N	105	N	00	N
55	20240321	111139	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62600	200	2	0.32	9493163400	150921	41.42	63100	63400	62400	81100	43700	62400	62901.54	13.75	0	35360	65533	63966	63033	61466	60533	63500	61000	144	18700	500	43680	100	1	28759810	18004	-35.11	22.21	12	0.52	-1783.00	2818.00	134942	20230911	-53.61	17670	20230403	254.27	82800	-24.40	20240102	53200	17.67	20240206	279500	-77.60	20230911	36600	71.04	20230403	0.83	N	328130	500	143 억		3954333	N	N	105	N	00	N
56	20240321	101141	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63200	800	2	1.28	7073011200	112359	30.83	63100	63400	62400	81100	43700	62400	62950.11	13.75	0	35712	65533	63966	63033	61466	60533	63500	61000	144	18700	500	43680	100	1	28759810	18176	-35.45	22.43	12	0.39	-1783.00	2818.00	134942	20230911	-53.17	17670	20230403	257.67	82800	-23.67	20240102	53200	18.80	20240206	279500	-77.39	20230911	36600	72.68	20230403	0.83	N	328130	500	143 억		3954333	N	N	105	N	00	N
57	20240321	091147	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62700	300	2	0.48	2690132300	42806	11.75	63100	63400	62400	81100	43700	62400	62844.76	13.75	0	14584	65533	63966	63033	61466	60533	63500	61000	144	18700	500	43680	100	1	28759810	18032	-35.17	22.25	12	0.15	-1783.00	2818.00	134942	20230911	-53.54	17670	20230403	254.84	82800	-24.28	20240102	53200	17.86	20240206	279500	-77.57	20230911	36600	71.31	20230403	0.83	N	328130	500	143 억		3954333	N	N	105	N	00	N
58	20240320	161127	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62400	-1700	5	-2.65	22624393700	361326	65.43	64300	64600	62100	83300	44900	64100	62614.22	13.74	0	-378	66633	65366	64433	63166	62233	66000	63800	144	19200	500	44870	100	1	28759810	17946	-35.00	22.14	12	1.26	-1783.00	2818.00	134942	20230911	-53.76	17670	20230403	253.14	82800	-24.64	20240102	53200	17.29	20240206	279500	-77.67	20230911	36600	70.49	20230403	0.81	N	328130	500	143 억		3952367	N	N	105	N	00	N
59	20240320	151131	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62300	-1800	5	-2.81	21456115900	342582	62.03	64300	64600	62100	83300	44900	64100	62629.52	13.74	0	-10340	66633	65366	64433	63166	62233	66000	63800	144	19200	500	44870	100	1	28759810	17917	-34.94	22.11	12	1.19	-1783.00	2818.00	134942	20230911	-53.83	17670	20230403	252.57	82800	-24.76	20240102	53200	17.11	20240206	279500	-77.71	20230911	36600	70.22	20230403	0.81	N	328130	500	143 억		3952367	N	N	3300	N	00	N
60	20240320	141136	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62200	-1900	5	-2.96	18813360300	300140	54.35	64300	64600	62100	83300	44900	64100	62680.76	13.74	0	-23399	66633	65366	64433	63166	62233	66000	63800	144	19200	500	44870	100	1	28759810	17889	-34.89	22.07	12	1.04	-1783.00	2818.00	134942	20230911	-53.91	17670	20230403	252.01	82800	-24.88	20240102	53200	16.92	20240206	279500	-77.75	20230911	36600	69.95	20230403	0.81	N	328130	500	143 억		3952367	N	N	3300	N	00	N
61	20240320	131137	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62400	-1700	5	-2.65	17200322400	274251	49.66	64300	64600	62100	83300	44900	64100	62716.17	13.74	0	-26901	66633	65366	64433	63166	62233	66000	63800	144	19200	500	44870	100	1	28759810	17946	-35.00	22.14	12	0.95	-1783.00	2818.00	134942	20230911	-53.76	17670	20230403	253.14	82800	-24.64	20240102	53200	17.29	20240206	279500	-77.67	20230911	36600	70.49	20230403	0.81	N	328130	500	143 억		3952367	N	N	3300	N	00	N
62	20240320	121129	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62400	-1700	5	-2.65	15740665600	250831	45.42	64300	64600	62100	83300	44900	64100	62752.71	13.74	0	-27293	66633	65366	64433	63166	62233	66000	63800	144	19200	500	44870	100	1	28759810	17946	-35.00	22.14	12	0.87	-1783.00	2818.00	134942	20230911	-53.76	17670	20230403	253.14	82800	-24.64	20240102	53200	17.29	20240206	279500	-77.67	20230911	36600	70.49	20230403	0.81	N	328130	500	143 억		3952367	N	N	3300	N	00	N
63	20240320	111131	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62500	-1600	5	-2.50	14001042200	222899	40.36	64300	64600	62100	83300	44900	64100	62811.94	13.74	0	-26531	66633	65366	64433	63166	62233	66000	63800	144	19200	500	44870	100	1	28759810	17975	-35.05	22.18	12	0.78	-1783.00	2818.00	134942	20230911	-53.68	17670	20230403	253.71	82800	-24.52	20240102	53200	17.48	20240206	279500	-77.64	20230911	36600	70.77	20230403	0.81	N	328130	500	143 억		3952367	N	N	3300	N	00	N
64	20240320	101124	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62400	-1700	5	-2.65	10155790600	161227	29.19	64300	64600	62300	83300	44900	64100	62988.90	13.74	0	-16993	66633	65366	64433	63166	62233	66000	63800	144	19200	500	44870	100	1	28759810	17946	-35.00	22.14	12	0.56	-1783.00	2818.00	134942	20230911	-53.76	17670	20230403	253.14	82800	-24.64	20240102	53200	17.29	20240206	279500	-77.67	20230911	36600	70.49	20230403	0.81	N	328130	500	143 억		3952367	N	N	3300	N	00	N
65	20240320	091130	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63100	-1000	5	-1.56	3539738500	55717	10.09	64300	64600	62700	83300	44900	64100	63528.09	13.74	0	-4207	66633	65366	64433	63166	62233	66000	63800	144	19200	500	44870	100	1	28759810	18147	-35.39	22.39	12	0.19	-1783.00	2818.00	134942	20230911	-53.24	17670	20230403	257.10	82800	-23.79	20240102	53200	18.61	20240206	279500	-77.42	20230911	36600	72.40	20230403	0.81	N	328130	500	143 억		3952367	N	N	3300	N	00	N
66	20240319	161117	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64100	300	2	0.47	35303134000	546123	172.34	63900	65700	63500	82900	44700	63800	64644.17	13.71	0	-1659	65666	64732	64166	63232	62666	64450	62950	144	19100	500	44660	100	1	28759810	18435	-35.95	22.75	12	1.90	-1783.00	2818.00	134942	20230911	-52.50	17670	20230403	262.76	82800	-22.58	20240102	53200	20.49	20240206	279500	-77.07	20230911	36600	75.14	20230403	0.85	N	328130	500	143 억		3942958	N	N	3300	N	00	N
67	20240319	151130	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63600	-200	5	-0.31	33843447000	523305	165.14	63900	65700	63500	82900	44700	63800	64672.53	13.71	0	2733	65666	64732	64166	63232	62666	64450	62950	144	19100	500	44660	100	1	28759810	18291	-35.67	22.57	12	1.82	-1783.00	2818.00	134942	20230911	-52.87	17670	20230403	259.93	82800	-23.19	20240102	53200	19.55	20240206	279500	-77.25	20230911	36600	73.77	20230403	0.85	N	328130	500	143 억		3942958	N	N	1743	N	00	N
68	20240319	141128	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64100	300	2	0.47	30243810400	466926	147.35	63900	65700	63600	82900	44700	63800	64772.19	13.71	0	6854	65666	64732	64166	63232	62666	64450	62950	144	19100	500	44660	100	1	28759810	18435	-35.95	22.75	12	1.62	-1783.00	2818.00	134942	20230911	-52.50	17670	20230403	262.76	82800	-22.58	20240102	53200	20.49	20240206	279500	-77.07	20230911	36600	75.14	20230403	0.85	N	328130	500	143 억		3942958	N	N	1743	N	00	N
69	20240319	131056	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64200	400	2	0.63	28718026800	443163	139.85	63900	65700	63600	82900	44700	63800	64802.43	13.71	0	7714	65666	64732	64166	63232	62666	64450	62950	144	19100	500	44660	100	1	28759810	18464	-36.01	22.78	12	1.54	-1783.00	2818.00	134942	20230911	-52.42	17670	20230403	263.33	82800	-22.46	20240102	53200	20.68	20240206	279500	-77.03	20230911	36600	75.41	20230403	0.85	N	328130	500	143 억		3942958	N	N	1743	N	00	N
70	20240319	121120	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64200	400	2	0.63	26028229000	401117	126.58	63900	65700	63600	82900	44700	63800	64889.40	13.71	0	17625	65666	64732	64166	63232	62666	64450	62950	144	19100	500	44660	100	1	28759810	18464	-36.01	22.78	12	1.39	-1783.00	2818.00	134942	20230911	-52.42	17670	20230403	263.33	82800	-22.46	20240102	53200	20.68	20240206	279500	-77.03	20230911	36600	75.41	20230403	0.85	N	328130	500	143 억		3942958	N	N	1743	N	00	N
71	20240319	111126	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64400	600	2	0.94	23451039400	361020	113.93	63900	65700	63600	82900	44700	63800	64957.76	13.71	0	17944	65666	64732	64166	63232	62666	64450	62950	144	19100	500	44660	100	1	28759810	18521	-36.12	22.85	12	1.26	-1783.00	2818.00	134942	20230911	-52.28	17670	20230403	264.46	82800	-22.22	20240102	53200	21.05	20240206	279500	-76.96	20230911	36600	75.96	20230403	0.85	N	328130	500	143 억		3942958	N	N	1743	N	00	N
72	20240319	101128	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64700	900	2	1.41	19991414700	307555	97.05	63900	65700	63600	82900	44700	63800	65001.15	13.71	0	13813	65666	64732	64166	63232	62666	64450	62950	144	19100	500	44660	100	1	28759810	18608	-36.29	22.96	12	1.07	-1783.00	2818.00	134942	20230911	-52.05	17670	20230403	266.16	82800	-21.86	20240102	53200	21.62	20240206	279500	-76.85	20230911	36600	76.78	20230403	0.85	N	328130	500	143 억		3942958	N	N	1743	N	00	N
73	20240319	091129	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	65500	1700	2	2.66	5557163500	85880	27.10	63900	65500	63600	82900	44700	63800	64708.59	13.71	0	7597	65666	64732	64166	63232	62666	64450	62950	144	19100	500	44660	100	1	28759810	18838	-36.74	23.24	12	0.30	-1783.00	2818.00	134942	20230911	-51.46	17670	20230403	270.68	82800	-20.89	20240102	53200	23.12	20240206	279500	-76.57	20230911	36600	78.96	20230403	0.85	N	328130	500	143 억		3942958	N	N	1743	N	00	N
74	20240318	161119	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63800	-700	5	-1.09	20077000200	313368	47.56	65100	65100	63600	83800	45200	64500	64069.26	13.75	0	704	67500	66000	64200	62700	60900	66750	63450	144	19300	500	45150	100	1	28759810	18349	-35.78	22.64	12	1.09	-1783.00	2818.00	134942	20230911	-52.72	17670	20230403	261.06	82800	-22.95	20240102	53200	19.92	20240206	279500	-77.17	20230911	36600	74.32	20230403	0.82	N	328130	500	143 억		3953155	N	N	1743	N	00	N
75	20240318	151120	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63800	-700	5	-1.09	18897387000	294873	44.75	65100	65100	63600	83800	45200	64500	64086.48	13.75	0	-447	67500	66000	64200	62700	60900	66750	63450	144	19300	500	45150	100	1	28759810	18349	-35.78	22.64	12	1.03	-1783.00	2818.00	134942	20230911	-52.72	17670	20230403	261.06	82800	-22.95	20240102	53200	19.92	20240206	279500	-77.17	20230911	36600	74.32	20230403	0.82	N	328130	500	143 억		3953155	N	N	3455	N	00	N
76	20240318	141119	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63800	-700	5	-1.09	16683719500	260170	39.49	65100	65100	63600	83800	45200	64500	64126.17	13.75	0	-2064	67500	66000	64200	62700	60900	66750	63450	144	19300	500	45150	100	1	28759810	18349	-35.78	22.64	12	0.90	-1783.00	2818.00	134942	20230911	-52.72	17670	20230403	261.06	82800	-22.95	20240102	53200	19.92	20240206	279500	-77.17	20230911	36600	74.32	20230403	0.82	N	328130	500	143 억		3953155	N	N	3455	N	00	N
77	20240318	131119	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63800	-700	5	-1.09	14311413000	222982	33.84	65100	65100	63700	83800	45200	64500	64181.87	13.75	0	2051	67500	66000	64200	62700	60900	66750	63450	144	19300	500	45150	100	1	28759810	18349	-35.78	22.64	12	0.78	-1783.00	2818.00	134942	20230911	-52.72	17670	20230403	261.06	82800	-22.95	20240102	53200	19.92	20240206	279500	-77.17	20230911	36600	74.32	20230403	0.82	N	328130	500	143 억		3953155	N	N	3455	N	00	N
78	20240318	121113	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64100	-400	5	-0.62	11790771900	183515	27.85	65100	65100	63700	83800	45200	64500	64249.58	13.75	0	7982	67500	66000	64200	62700	60900	66750	63450	144	19300	500	45150	100	1	28759810	18435	-35.95	22.75	12	0.64	-1783.00	2818.00	134942	20230911	-52.50	17670	20230403	262.76	82800	-22.58	20240102	53200	20.49	20240206	279500	-77.07	20230911	36600	75.14	20230403	0.82	N	328130	500	143 억		3953155	N	N	3455	N	00	N
79	20240318	111122	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64000	-500	5	-0.78	10693156000	166366	25.25	65100	65100	63700	83800	45200	64500	64274.84	13.75	0	5236	67500	66000	64200	62700	60900	66750	63450	144	19300	500	45150	100	1	28759810	18406	-35.89	22.71	12	0.58	-1783.00	2818.00	134942	20230911	-52.57	17670	20230403	262.20	82800	-22.71	20240102	53200	20.30	20240206	279500	-77.10	20230911	36600	74.86	20230403	0.82	N	328130	500	143 억		3953155	N	N	3455	N	00	N
80	20240318	101119	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64300	-200	5	-0.31	7242951400	112424	17.06	65100	65100	63800	83800	45200	64500	64425.29	13.75	0	7391	67500	66000	64200	62700	60900	66750	63450	144	19300	500	45150	100	1	28759810	18493	-36.06	22.82	12	0.39	-1783.00	2818.00	134942	20230911	-52.35	17670	20230403	263.89	82800	-22.34	20240102	53200	20.86	20240206	279500	-76.99	20230911	36600	75.68	20230403	0.82	N	328130	500	143 억		3953155	N	N	3455	N	00	N
81	20240318	091118	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64600	100	2	0.16	2315569000	35945	5.46	65100	65100	63800	83800	45200	64500	64419.70	13.75	0	-434	67500	66000	64200	62700	60900	66750	63450	144	19300	500	45150	100	1	28759810	18579	-36.23	22.92	12	0.12	-1783.00	2818.00	134942	20230911	-52.13	17670	20230403	265.59	82800	-21.98	20240102	53200	21.43	20240206	279500	-76.89	20230911	36600	76.50	20230403	0.82	N	328130	500	143 억		3953155	N	N	3455	N	00	N
82	20240315	161106	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64500	900	2	1.42	41968568900	652494	148.89	63500	65700	62400	82600	44600	63600	64320.04	13.62	0	40028	67400	65500	63900	62000	60400	64700	61200	144	19000	500	44520	100	1	28759810	18550	-36.17	22.89	12	2.27	-1783.00	2818.00	134942	20230911	-52.20	17670	20230403	265.03	82800	-22.10	20240102	53200	21.24	20240206	279500	-76.92	20230911	36600	76.23	20230403	0.81	N	328130	500	143 억		3918341	N	N	3455	N	00	N
83	20240315	151035	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63700	100	2	0.16	33067779500	514427	117.39	63500	65700	62400	82600	44600	63600	64281.02	13.62	0	23761	67400	65500	63900	62000	60400	64700	61200	144	19000	500	44520	100	1	28759810	18320	-35.73	22.60	12	1.79	-1783.00	2818.00	134942	20230911	-52.79	17670	20230403	260.50	82800	-23.07	20240102	53200	19.74	20240206	279500	-77.21	20230911	36600	74.04	20230403	0.81	N	328130	500	143 억		3918341	N	N	100	N	00	N
84	20240315	141009	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63600	0	3	0.00	29440521200	457584	104.42	63500	65700	62400	82600	44600	63600	64339.32	13.62	0	26968	67400	65500	63900	62000	60400	64700	61200	144	19000	500	44520	100	1	28759810	18291	-35.67	22.57	12	1.59	-1783.00	2818.00	134942	20230911	-52.87	17670	20230403	259.93	82800	-23.19	20240102	53200	19.55	20240206	279500	-77.25	20230911	36600	73.77	20230403	0.81	N	328130	500	143 억		3918341	N	N	100	N	00	N
85	20240315	131108	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64200	600	2	0.94	24971208600	387565	88.44	63500	65700	62400	82600	44600	63600	64431.37	13.62	0	28032	67400	65500	63900	62000	60400	64700	61200	144	19000	500	44520	100	1	28759810	18464	-36.01	22.78	12	1.35	-1783.00	2818.00	134942	20230911	-52.42	17670	20230403	263.33	82800	-22.46	20240102	53200	20.68	20240206	279500	-77.03	20230911	36600	75.41	20230403	0.81	N	328130	500	143 억		3918341	N	N	100	N	00	N
86	20240315	121107	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64600	1000	2	1.57	22404616100	347706	79.34	63500	65700	62400	82600	44600	63600	64435.91	13.62	0	20717	67400	65500	63900	62000	60400	64700	61200	144	19000	500	44520	100	1	28759810	18579	-36.23	22.92	12	1.21	-1783.00	2818.00	134942	20230911	-52.13	17670	20230403	265.59	82800	-21.98	20240102	53200	21.43	20240206	279500	-76.89	20230911	36600	76.50	20230403	0.81	N	328130	500	143 억		3918341	N	N	100	N	00	N
87	20240315	111104	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64800	1200	2	1.89	13082691300	204848	46.74	63500	65300	62400	82600	44600	63600	63865.57	13.62	0	26684	67400	65500	63900	62000	60400	64700	61200	144	19000	500	44520	100	1	28759810	18636	-36.34	23.00	12	0.71	-1783.00	2818.00	134942	20230911	-51.98	17670	20230403	266.72	82800	-21.74	20240102	53200	21.80	20240206	279500	-76.82	20230911	36600	77.05	20230403	0.81	N	328130	500	143 억		3918341	N	N	100	N	00	N
88	20240315	101109	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63800	200	2	0.31	8636044500	135819	30.99	63500	64700	62400	82600	44600	63600	63584.93	13.62	0	5865	67400	65500	63900	62000	60400	64700	61200	144	19000	500	44520	100	1	28759810	18349	-35.78	22.64	12	0.47	-1783.00	2818.00	134942	20230911	-52.72	17670	20230403	261.06	82800	-22.95	20240102	53200	19.92	20240206	279500	-77.17	20230911	36600	74.32	20230403	0.81	N	328130	500	143 억		3918341	N	N	100	N	00	N
89	20240315	091114	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62700	-900	5	-1.42	1795832800	28565	6.52	63500	63600	62400	82600	44600	63600	62864.07	13.62	0	-4676	67400	65500	63900	62000	60400	64700	61200	144	19000	500	44520	100	1	28759810	18032	-35.17	22.25	12	0.10	-1783.00	2818.00	134942	20230911	-53.54	17670	20230403	254.84	82800	-24.28	20240102	53200	17.86	20240206	279500	-77.57	20230911	36600	71.31	20230403	0.81	N	328130	500	143 억		3918341	N	N	100	N	00	N
90	20240314	161054	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63600	-600	5	-0.93	27454796500	432574	81.45	64900	65800	62300	83400	45000	64200	63468.14	13.75	0	-39044	67133	65666	64733	63266	62333	65200	62800	144	19200	500	44940	100	1	28759810	18291	-35.67	22.57	12	1.50	-1783.00	2818.00	134942	20230911	-52.87	17670	20230403	259.93	82800	-23.19	20240102	53200	19.55	20240206	279500	-77.25	20230911	36600	73.77	20230403	0.82	N	328130	500	143 억		3954276	N	N	99	N	00	N
91	20240314	151100	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63700	-500	5	-0.78	26242998700	413520	77.86	64900	65800	62300	83400	45000	64200	63462.42	13.75	0	-34203	67133	65666	64733	63266	62333	65200	62800	144	19200	500	44940	100	1	28759810	18320	-35.73	22.60	12	1.44	-1783.00	2818.00	134942	20230911	-52.79	17670	20230403	260.50	82800	-23.07	20240102	53200	19.74	20240206	279500	-77.21	20230911	36600	74.04	20230403	0.82	N	328130	500	143 억		3954276	N	N	1522	N	00	N
92	20240314	141100	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63700	-500	5	-0.78	23806460600	375195	70.64	64900	65800	62300	83400	45000	64200	63450.84	13.75	0	-32654	67133	65666	64733	63266	62333	65200	62800	144	19200	500	44940	100	1	28759810	18320	-35.73	22.60	12	1.30	-1783.00	2818.00	134942	20230911	-52.79	17670	20230403	260.50	82800	-23.07	20240102	53200	19.74	20240206	279500	-77.21	20230911	36600	74.04	20230403	0.82	N	328130	500	143 억		3954276	N	N	1522	N	00	N
93	20240314	131057	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63200	-1000	5	-1.56	21500237400	338960	63.82	64900	65800	62300	83400	45000	64200	63429.95	13.75	0	-42496	67133	65666	64733	63266	62333	65200	62800	144	19200	500	44940	100	1	28759810	18176	-35.45	22.43	12	1.18	-1783.00	2818.00	134942	20230911	-53.17	17670	20230403	257.67	82800	-23.67	20240102	53200	18.80	20240206	279500	-77.39	20230911	36600	72.68	20230403	0.82	N	328130	500	143 억		3954276	N	N	1522	N	00	N
94	20240314	121059	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63400	-800	5	-1.25	20090445800	316651	59.62	64900	65800	62300	83400	45000	64200	63446.59	13.75	0	-45984	67133	65666	64733	63266	62333	65200	62800	144	19200	500	44940	100	1	28759810	18234	-35.56	22.50	12	1.10	-1783.00	2818.00	134942	20230911	-53.02	17670	20230403	258.80	82800	-23.43	20240102	53200	19.17	20240206	279500	-77.32	20230911	36600	73.22	20230403	0.82	N	328130	500	143 억		3954276	N	N	1522	N	00	N
95	20240314	111058	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62500	-1700	5	-2.65	18102560500	285143	53.69	64900	65800	62300	83400	45000	64200	63485.83	13.75	0	-46240	67133	65666	64733	63266	62333	65200	62800	144	19200	500	44940	100	1	28759810	17975	-35.05	22.18	12	0.99	-1783.00	2818.00	134942	20230911	-53.68	17670	20230403	253.71	82800	-24.52	20240102	53200	17.48	20240206	279500	-77.64	20230911	36600	70.77	20230403	0.82	N	328130	500	143 억		3954276	N	N	1522	N	00	N
96	20240314	101107	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	62500	-1700	5	-2.65	15065135100	236520	44.53	64900	65800	62400	83400	45000	64200	63694.91	13.75	0	-40756	67133	65666	64733	63266	62333	65200	62800	144	19200	500	44940	100	1	28759810	17975	-35.05	22.18	12	0.82	-1783.00	2818.00	134942	20230911	-53.68	17670	20230403	253.71	82800	-24.52	20240102	53200	17.48	20240206	279500	-77.64	20230911	36600	70.77	20230403	0.82	N	328130	500	143 억		3954276	N	N	1522	N	00	N
97	20240314	091104	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63900	-300	5	-0.47	5019637000	77357	14.57	64900	65800	63800	83400	45000	64200	64889.49	13.75	0	-12523	67133	65666	64733	63266	62333	65200	62800	144	19200	500	44940	100	1	28759810	18378	-35.84	22.68	12	0.27	-1783.00	2818.00	134942	20230911	-52.65	17670	20230403	261.63	82800	-22.83	20240102	53200	20.11	20240206	279500	-77.14	20230911	36600	74.59	20230403	0.82	N	328130	500	143 억		3954276	N	N	1522	N	00	N
98	20240313	161045	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64200	-300	5	-0.47	33976963900	524092	113.31	66100	66200	63800	83800	45200	64500	64831.58	13.97	0	-62584	67033	65766	64133	62866	61233	66400	63500	144	19300	500	45150	100	1	28759810	18464	-36.01	22.78	12	1.82	-1783.00	2818.00	134942	20230911	-52.42	17670	20230403	263.33	82800	-22.46	20240102	53200	20.68	20240206	279500	-77.03	20230911	36600	75.41	20230403	0.78	N	328130	500	143 억		4017446	N	N	1522	N	00	N
99	20240313	151050	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64500	0	3	0.00	32488548900	500928	108.30	66100	66200	63800	83800	45200	64500	64856.72	13.97	0	-61319	67033	65766	64133	62866	61233	66400	63500	144	19300	500	45150	100	1	28759810	18550	-36.17	22.89	12	1.74	-1783.00	2818.00	134942	20230911	-52.20	17670	20230403	265.03	82800	-22.10	20240102	53200	21.24	20240206	279500	-76.92	20230911	36600	76.23	20230403	0.78	N	328130	500	143 억		4017446	N	N	218	N	00	N
100	20240313	141048	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64600	100	2	0.16	30055671800	463231	100.15	66100	66200	63800	83800	45200	64500	64882.69	13.97	0	-57654	67033	65766	64133	62866	61233	66400	63500	144	19300	500	45150	100	1	28759810	18579	-36.23	22.92	12	1.61	-1783.00	2818.00	134942	20230911	-52.13	17670	20230403	265.59	82800	-21.98	20240102	53200	21.43	20240206	279500	-76.89	20230911	36600	76.50	20230403	0.78	N	328130	500	143 억		4017446	N	N	218	N	00	N
101	20240313	131057	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64600	100	2	0.16	25644612200	394521	85.29	66100	66200	64000	83800	45200	64500	65001.89	13.97	0	-48761	67033	65766	64133	62866	61233	66400	63500	144	19300	500	45150	100	1	28759810	18579	-36.23	22.92	12	1.37	-1783.00	2818.00	134942	20230911	-52.13	17670	20230403	265.59	82800	-21.98	20240102	53200	21.43	20240206	279500	-76.89	20230911	36600	76.50	20230403	0.78	N	328130	500	143 억		4017446	N	N	218	N	00	N
102	20240313	121051	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64500	0	3	0.00	23611527900	363043	78.49	66100	66200	64000	83800	45200	64500	65037.83	13.97	0	-40579	67033	65766	64133	62866	61233	66400	63500	144	19300	500	45150	100	1	28759810	18550	-36.17	22.89	12	1.26	-1783.00	2818.00	134942	20230911	-52.20	17670	20230403	265.03	82800	-22.10	20240102	53200	21.24	20240206	279500	-76.92	20230911	36600	76.23	20230403	0.78	N	328130	500	143 억		4017446	N	N	218	N	00	N
103	20240313	111047	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64700	200	2	0.31	21408747600	328996	71.13	66100	66200	64000	83800	45200	64500	65072.97	13.97	0	-40362	67033	65766	64133	62866	61233	66400	63500	144	19300	500	45150	100	1	28759810	18608	-36.29	22.96	12	1.14	-1783.00	2818.00	134942	20230911	-52.05	17670	20230403	266.16	82800	-21.86	20240102	53200	21.62	20240206	279500	-76.85	20230911	36600	76.78	20230403	0.78	N	328130	500	143 억		4017446	N	N	218	N	00	N
104	20240313	101044	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64100	-400	5	-0.62	17641163800	270722	58.53	66100	66200	64000	83800	45200	64500	65163.39	13.97	0	-47111	67033	65766	64133	62866	61233	66400	63500	144	19300	500	45150	100	1	28759810	18435	-35.95	22.75	12	0.94	-1783.00	2818.00	134942	20230911	-52.50	17670	20230403	262.76	82800	-22.58	20240102	53200	20.49	20240206	279500	-77.07	20230911	36600	75.14	20230403	0.78	N	328130	500	143 억		4017446	N	N	218	N	00	N
105	20240313	091054	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	65100	600	2	0.93	7862129100	119791	25.90	66100	66200	64500	83800	45200	64500	65632.05	13.97	0	-26344	67033	65766	64133	62866	61233	66400	63500	144	19300	500	45150	100	1	28759810	18723	-36.51	23.10	12	0.42	-1783.00	2818.00	134942	20230911	-51.76	17670	20230403	268.42	82800	-21.38	20240102	53200	22.37	20240206	279500	-76.71	20230911	36600	77.87	20230403	0.78	N	328130	500	143 억		4017446	N	N	218	N	00	N
106	20240312	161037	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64500	1400	2	2.22	28974659600	448563	105.95	63100	65400	62500	82000	44200	63100	64595.40	13.85	0	31979	66700	64900	64000	62200	61300	64450	61750	144	18900	500	44170	100	1	28759810	18550	-36.17	22.89	12	1.56	-1783.00	2818.00	134942	20230911	-52.20	17670	20230403	265.03	82800	-22.10	20240102	53200	21.24	20240206	279500	-76.92	20230911	36600	76.23	20230403	0.76	N	328130	500	143 억		3984525	N	N	218	N	00	N
107	20240312	151034	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64400	1300	2	2.06	27567289600	426722	100.79	63100	65400	62500	82000	44200	63100	64603.46	13.85	0	30392	66700	64900	64000	62200	61300	64450	61750	144	18900	500	44170	100	1	28759810	18521	-36.12	22.85	12	1.48	-1783.00	2818.00	134942	20230911	-52.28	17670	20230403	264.46	82800	-22.22	20240102	53200	21.05	20240206	279500	-76.96	20230911	36600	75.96	20230403	0.76	N	328130	500	143 억		3984525	N	N	1277	N	00	N
108	20240312	141025	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64500	1400	2	2.22	24977053800	386570	91.31	63100	65400	62500	82000	44200	63100	64613.10	13.85	0	29223	66700	64900	64000	62200	61300	64450	61750	144	18900	500	44170	100	1	28759810	18550	-36.17	22.89	12	1.34	-1783.00	2818.00	134942	20230911	-52.20	17670	20230403	265.03	82800	-22.10	20240102	53200	21.24	20240206	279500	-76.92	20230911	36600	76.23	20230403	0.76	N	328130	500	143 억		3984525	N	N	1277	N	00	N
109	20240312	130944	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64400	1300	2	2.06	22132825500	342576	80.92	63100	65400	62500	82000	44200	63100	64608.31	13.85	0	27182	66700	64900	64000	62200	61300	64450	61750	144	18900	500	44170	100	1	28759810	18521	-36.12	22.85	12	1.19	-1783.00	2818.00	134942	20230911	-52.28	17670	20230403	264.46	82800	-22.22	20240102	53200	21.05	20240206	279500	-76.96	20230911	36600	75.96	20230403	0.76	N	328130	500	143 억		3984525	N	N	1277	N	00	N
110	20240312	121038	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64500	1400	2	2.22	20885408100	323267	76.36	63100	65400	62500	82000	44200	63100	64608.63	13.85	0	26437	66700	64900	64000	62200	61300	64450	61750	144	18900	500	44170	100	1	28759810	18550	-36.17	22.89	12	1.12	-1783.00	2818.00	134942	20230911	-52.20	17670	20230403	265.03	82800	-22.10	20240102	53200	21.24	20240206	279500	-76.92	20230911	36600	76.23	20230403	0.76	N	328130	500	143 억		3984525	N	N	1277	N	00	N
111	20240312	111035	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64800	1700	2	2.69	17086859100	264677	62.52	63100	65400	62500	82000	44200	63100	64558.98	13.85	0	30131	66700	64900	64000	62200	61300	64450	61750	144	18900	500	44170	100	1	28759810	18636	-36.34	23.00	12	0.92	-1783.00	2818.00	134942	20230911	-51.98	17670	20230403	266.72	82800	-21.74	20240102	53200	21.80	20240206	279500	-76.82	20230911	36600	77.05	20230403	0.76	N	328130	500	143 억		3984525	N	N	1277	N	00	N
112	20240312	101037	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64700	1600	2	2.54	13797322900	213816	50.50	63100	65400	62500	82000	44200	63100	64530.87	13.85	0	17021	66700	64900	64000	62200	61300	64450	61750	144	18900	500	44170	100	1	28759810	18608	-36.29	22.96	12	0.74	-1783.00	2818.00	134942	20230911	-52.05	17670	20230403	266.16	82800	-21.86	20240102	53200	21.62	20240206	279500	-76.85	20230911	36600	76.78	20230403	0.76	N	328130	500	143 억		3984525	N	N	1277	N	00	N
113	20240312	091034	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64700	1600	2	2.54	3683981800	57582	13.60	63100	64900	62500	82000	44200	63100	63982.39	13.85	0	12282	66700	64900	64000	62200	61300	64450	61750	144	18900	500	44170	100	1	28759810	18608	-36.29	22.96	12	0.20	-1783.00	2818.00	134942	20230911	-52.05	17670	20230403	266.16	82800	-21.86	20240102	53200	21.62	20240206	279500	-76.85	20230911	36600	76.78	20230403	0.76	N	328130	500	143 억		3984525	N	N	1277	N	00	N
114	20240311	161031	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63100	-1500	5	-2.32	26647233400	415579	83.37	64800	65800	63100	83900	45300	64600	64122.80	14.01	0	-48641	66200	65400	64200	63400	62200	65800	63800	144	19300	500	45220	100	1	28759810	18147	-35.39	22.39	12	1.44	-1783.00	2818.00	134942	20230911	-53.24	17670	20230403	257.10	82800	-23.79	20240102	53200	18.61	20240206	279500	-77.42	20230911	36600	72.40	20230403	0.80	N	328130	500	143 억		4027927	N	N	1277	N	00	N
115	20240311	151030	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63600	-1000	5	-1.55	23749947300	369762	74.18	64800	65800	63400	83900	45300	64600	64230.00	14.01	0	-56964	66200	65400	64200	63400	62200	65800	63800	144	19300	500	45220	100	1	28759810	18291	-35.67	22.57	12	1.29	-1783.00	2818.00	134942	20230911	-52.87	17670	20230403	259.93	82800	-23.19	20240102	53200	19.55	20240206	279500	-77.25	20230911	36600	73.77	20230403	0.80	N	328130	500	143 억		4027927	N	N	2326	N	00	N
116	20240311	141028	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63800	-800	5	-1.24	22281124100	346676	69.55	64800	65800	63400	83900	45300	64600	64270.40	14.01	0	-56953	66200	65400	64200	63400	62200	65800	63800	144	19300	500	45220	100	1	28759810	18349	-35.78	22.64	12	1.21	-1783.00	2818.00	134942	20230911	-52.72	17670	20230403	261.06	82800	-22.95	20240102	53200	19.92	20240206	279500	-77.17	20230911	36600	74.32	20230403	0.80	N	328130	500	143 억		4027927	N	N	2326	N	00	N
117	20240311	131029	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63400	-1200	5	-1.86	19920908100	309552	62.10	64800	65800	63400	83900	45300	64600	64353.71	14.01	0	-59245	66200	65400	64200	63400	62200	65800	63800	144	19300	500	45220	100	1	28759810	18234	-35.56	22.50	12	1.08	-1783.00	2818.00	134942	20230911	-53.02	17670	20230403	258.80	82800	-23.43	20240102	53200	19.17	20240206	279500	-77.32	20230911	36600	73.22	20230403	0.80	N	328130	500	143 억		4027927	N	N	2326	N	00	N
118	20240311	121030	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64000	-600	5	-0.93	17282730700	268164	53.80	64800	65800	63700	83900	45300	64600	64448.16	14.01	0	-40492	66200	65400	64200	63400	62200	65800	63800	144	19300	500	45220	100	1	28759810	18406	-35.89	22.71	12	0.93	-1783.00	2818.00	134942	20230911	-52.57	17670	20230403	262.20	82800	-22.71	20240102	53200	20.30	20240206	279500	-77.10	20230911	36600	74.86	20230403	0.80	N	328130	500	143 억		4027927	N	N	2326	N	00	N
119	20240311	111024	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63900	-700	5	-1.08	15901125100	246544	49.46	64800	65800	63700	83900	45300	64600	64495.94	14.01	0	-37553	66200	65400	64200	63400	62200	65800	63800	144	19300	500	45220	100	1	28759810	18378	-35.84	22.68	12	0.86	-1783.00	2818.00	134942	20230911	-52.65	17670	20230403	261.63	82800	-22.83	20240102	53200	20.11	20240206	279500	-77.14	20230911	36600	74.59	20230403	0.80	N	328130	500	143 억		4027927	N	N	2326	N	00	N
120	20240311	101016	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63900	-700	5	-1.08	13447231400	208205	41.77	64800	65800	63700	83900	45300	64600	64586.47	14.01	0	-28078	66200	65400	64200	63400	62200	65800	63800	144	19300	500	45220	100	1	28759810	18378	-35.84	22.68	12	0.72	-1783.00	2818.00	134942	20230911	-52.65	17670	20230403	261.63	82800	-22.83	20240102	53200	20.11	20240206	279500	-77.14	20230911	36600	74.59	20230403	0.80	N	328130	500	143 억		4027927	N	N	2326	N	00	N
121	20240311	091020	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	65000	400	2	0.62	6071520500	93431	18.74	64800	65800	63900	83900	45300	64600	64985.51	14.01	0	-3271	66200	65400	64200	63400	62200	65800	63800	144	19300	500	45220	100	1	28759810	18694	-36.46	23.07	12	0.32	-1783.00	2818.00	134942	20230911	-51.83	17670	20230403	267.86	82800	-21.50	20240102	53200	22.18	20240206	279500	-76.74	20230911	36600	77.60	20230403	0.80	N	328130	500	143 억		4027927	N	N	2326	N	00	N
122	20240308	161024	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64600	-400	5	-0.62	31549107800	492584	33.78	64000	65000	63000	84500	45500	65000	64045.65	13.97	0	-3351	69533	67266	64133	61866	58733	68400	63000	144	19500	500	45500	100	1	28759810	18579	-36.23	22.92	12	1.71	-1783.00	2818.00	134942	20230911	-52.13	17670	20230403	265.59	82800	-21.98	20240102	53200	21.43	20240206	279500	-76.89	20230911	36600	76.50	20230403	0.81	N	328130	500	143 억		4018693	N	N	2326	N	00	N
123	20240308	151024	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64800	-200	5	-0.31	29730258300	464421	31.85	64000	65000	63000	84500	45500	65000	64014.58	13.97	0	3527	69533	67266	64133	61866	58733	68400	63000	144	19500	500	45500	100	1	28759810	18636	-36.34	23.00	12	1.61	-1783.00	2818.00	134942	20230911	-51.98	17670	20230403	266.72	82800	-21.74	20240102	53200	21.80	20240206	279500	-76.82	20230911	36600	77.05	20230403	0.81	N	328130	500	143 억		4018693	N	N	1888	N	00	N
124	20240308	141017	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64200	-800	5	-1.23	26049915200	407340	27.93	64000	65000	63000	84500	45500	65000	63949.86	13.97	0	3115	69533	67266	64133	61866	58733	68400	63000	144	19500	500	45500	100	1	28759810	18464	-36.01	22.78	12	1.42	-1783.00	2818.00	134942	20230911	-52.42	17670	20230403	263.33	82800	-22.46	20240102	53200	20.68	20240206	279500	-77.03	20230911	36600	75.41	20230403	0.81	N	328130	500	143 억		4018693	N	N	1888	N	00	N
125	20240308	131013	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64200	-800	5	-1.23	23412758000	366290	25.12	64000	65000	63000	84500	45500	65000	63917.00	13.97	0	3888	69533	67266	64133	61866	58733	68400	63000	144	19500	500	45500	100	1	28759810	18464	-36.01	22.78	12	1.27	-1783.00	2818.00	134942	20230911	-52.42	17670	20230403	263.33	82800	-22.46	20240102	53200	20.68	20240206	279500	-77.03	20230911	36600	75.41	20230403	0.81	N	328130	500	143 억		4018693	N	N	1888	N	00	N
126	20240308	121016	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64000	-1000	5	-1.54	21530216300	336815	23.10	64000	65000	63000	84500	45500	65000	63921.20	13.97	0	2048	69533	67266	64133	61866	58733	68400	63000	144	19500	500	45500	100	1	28759810	18406	-35.89	22.71	12	1.17	-1783.00	2818.00	134942	20230911	-52.57	17670	20230403	262.20	82800	-22.71	20240102	53200	20.30	20240206	279500	-77.10	20230911	36600	74.86	20230403	0.81	N	328130	500	143 억		4018693	N	N	1888	N	00	N
127	20240308	111018	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63900	-1100	5	-1.69	19630321100	307134	21.06	64000	65000	63000	84500	45500	65000	63912.56	13.97	0	-1035	69533	67266	64133	61866	58733	68400	63000	144	19500	500	45500	100	1	28759810	18378	-35.84	22.68	12	1.07	-1783.00	2818.00	134942	20230911	-52.65	17670	20230403	261.63	82800	-22.83	20240102	53200	20.11	20240206	279500	-77.14	20230911	36600	74.59	20230403	0.81	N	328130	500	143 억		4018693	N	N	1888	N	00	N
128	20240308	101013	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64300	-700	5	-1.08	15936510000	249635	17.12	64000	65000	63000	84500	45500	65000	63836.67	13.97	0	-4865	69533	67266	64133	61866	58733	68400	63000	144	19500	500	45500	100	1	28759810	18493	-36.06	22.82	12	0.87	-1783.00	2818.00	134942	20230911	-52.35	17670	20230403	263.89	82800	-22.34	20240102	53200	20.86	20240206	279500	-76.99	20230911	36600	75.68	20230403	0.81	N	328130	500	143 억		4018693	N	N	1888	N	00	N
129	20240308	091013	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64100	-900	5	-1.38	4758408700	74316	5.10	64000	65000	63300	84500	45500	65000	64022.12	13.97	0	1307	69533	67266	64133	61866	58733	68400	63000	144	19500	500	45500	100	1	28759810	18435	-35.95	22.75	12	0.26	-1783.00	2818.00	134942	20230911	-52.50	17670	20230403	262.76	82800	-22.58	20240102	53200	20.49	20240206	279500	-77.07	20230911	36600	75.14	20230403	0.81	N	328130	500	143 억		4018693	N	N	1888	N	00	N
130	20240307	161012	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	65000	5100	2	8.51	93293357700	1451714	369.33	61100	66400	61000	77800	42000	59900	64263.76	13.84	0	76306	63500	61700	60100	58300	56700	62600	59200	144	17900	500	41930	100	1	28759810	18694	-36.46	23.07	12	5.05	-1783.00	2818.00	134942	20230911	-51.83	17670	20230403	267.86	82800	-21.50	20240102	53200	22.18	20240206	279500	-76.74	20230911	36600	77.60	20230403	0.82	N	328130	500	143 억		3979673	N	N	1888	N	00	N
131	20240307	150954	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64900	5000	2	8.35	90499305400	1408705	358.39	61100	66400	61000	77800	42000	59900	64242.93	13.84	0	80049	63500	61700	60100	58300	56700	62600	59200	144	17900	500	41930	100	1	28759810	18665	-36.40	23.03	12	4.90	-1783.00	2818.00	134942	20230911	-51.91	17670	20230403	267.29	82800	-21.62	20240102	53200	21.99	20240206	279500	-76.78	20230911	36600	77.32	20230403	0.82	N	328130	500	143 억		3979673	N	N	2929	N	00	N
132	20240307	140950	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	64500	4600	2	7.68	79826512400	1243997	316.48	61100	66400	61000	77800	42000	59900	64169.40	13.84	0	56599	63500	61700	60100	58300	56700	62600	59200	144	17900	500	41930	100	1	28759810	18550	-36.17	22.89	12	4.33	-1783.00	2818.00	134942	20230911	-52.20	17670	20230403	265.03	82800	-22.10	20240102	53200	21.24	20240206	279500	-76.92	20230911	36600	76.23	20230403	0.82	N	328130	500	143 억		3979673	N	N	2929	N	00	N
133	20240307	131002	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63900	4000	2	6.68	76270554100	1188419	302.34	61100	66400	61000	77800	42000	59900	64178.19	13.84	0	44234	63500	61700	60100	58300	56700	62600	59200	144	17900	500	41930	100	1	28759810	18378	-35.84	22.68	12	4.13	-1783.00	2818.00	134942	20230911	-52.65	17670	20230403	261.63	82800	-22.83	20240102	53200	20.11	20240206	279500	-77.14	20230911	36600	74.59	20230403	0.82	N	328130	500	143 억		3979673	N	N	2929	N	00	N
134	20240307	121007	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63400	3500	2	5.84	71520301300	1114227	283.47	61100	66400	61000	77800	42000	59900	64188.29	13.84	0	40081	63500	61700	60100	58300	56700	62600	59200	144	17900	500	41930	100	1	28759810	18234	-35.56	22.50	12	3.87	-1783.00	2818.00	134942	20230911	-53.02	17670	20230403	258.80	82800	-23.43	20240102	53200	19.17	20240206	279500	-77.32	20230911	36600	73.22	20230403	0.82	N	328130	500	143 억		3979673	N	N	2929	N	00	N
135	20240307	111012	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63000	3100	2	5.18	67176632400	1045971	266.10	61100	66400	61000	77800	42000	59900	64224.21	13.84	0	53355	63500	61700	60100	58300	56700	62600	59200	144	17900	500	41930	100	1	28759810	18119	-35.33	22.36	12	3.64	-1783.00	2818.00	134942	20230911	-53.31	17670	20230403	256.54	82800	-23.91	20240102	53200	18.42	20240206	279500	-77.46	20230911	36600	72.13	20230403	0.82	N	328130	500	143 억		3979673	N	N	2929	N	00	N
136	20240307	101005	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63700	3800	2	6.34	59726871300	928040	236.10	61100	66400	61000	77800	42000	59900	64358.11	13.84	0	64959	63500	61700	60100	58300	56700	62600	59200	144	17900	500	41930	100	1	28759810	18320	-35.73	22.60	12	3.23	-1783.00	2818.00	134942	20230911	-52.79	17670	20230403	260.50	82800	-23.07	20240102	53200	19.74	20240206	279500	-77.21	20230911	36600	74.04	20230403	0.82	N	328130	500	143 억		3979673	N	N	2929	N	00	N
137	20240307	091007	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	63500	3600	2	6.01	13715453000	216924	55.19	61100	64700	61000	77800	42000	59900	63227.10	13.84	0	50210	63500	61700	60100	58300	56700	62600	59200	144	17900	500	41930	100	1	28759810	18262	-35.61	22.53	12	0.75	-1783.00	2818.00	134942	20230911	-52.94	17670	20230403	259.37	82800	-23.31	20240102	53200	19.36	20240206	279500	-77.28	20230911	36600	73.50	20230403	0.82	N	328130	500	143 억		3979673	N	N	2929	N	00	N
138	20240306	160959	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59900	500	2	0.84	23439485700	388968	99.50	59200	61900	58500	77200	41600	59400	60261.91	13.92	0	-32964	61333	60366	59833	58866	58333	60100	58600	144	17800	500	41580	100	1	28759810	17227	-33.60	21.26	12	1.35	-1783.00	2818.00	134942	20230911	-55.61	17670	20230403	238.99	82800	-27.66	20240102	53200	12.59	20240206	279500	-78.57	20230911	36600	63.66	20230403	0.80	N	328130	500	143 억		4003771	N	N	2929	N	00	N
139	20240306	151001	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59900	500	2	0.84	22592336200	374805	95.88	59200	61900	58500	77200	41600	59400	60277.80	13.92	0	-32639	61333	60366	59833	58866	58333	60100	58600	144	17800	500	41580	100	1	28759810	17227	-33.60	21.26	12	1.30	-1783.00	2818.00	134942	20230911	-55.61	17670	20230403	238.99	82800	-27.66	20240102	53200	12.59	20240206	279500	-78.57	20230911	36600	63.66	20230403	0.80	N	328130	500	143 억		4003771	N	N	355	N	00	N
140	20240306	141008	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59800	400	2	0.67	20768380000	344247	88.06	59200	61900	58500	77200	41600	59400	60330.14	13.92	0	-32708	61333	60366	59833	58866	58333	60100	58600	144	17800	500	41580	100	1	28759810	17198	-33.54	21.22	12	1.20	-1783.00	2818.00	134942	20230911	-55.68	17670	20230403	238.43	82800	-27.78	20240102	53200	12.41	20240206	279500	-78.60	20230911	36600	63.39	20230403	0.80	N	328130	500	143 억		4003771	N	N	355	N	00	N
141	20240306	131008	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59900	500	2	0.84	18730410600	310103	79.33	59200	61900	58500	77200	41600	59400	60400.92	13.92	0	-21646	61333	60366	59833	58866	58333	60100	58600	144	17800	500	41580	100	1	28759810	17227	-33.60	21.26	12	1.08	-1783.00	2818.00	134942	20230911	-55.61	17670	20230403	238.99	82800	-27.66	20240102	53200	12.59	20240206	279500	-78.57	20230911	36600	63.66	20230403	0.80	N	328130	500	143 억		4003771	N	N	355	N	00	N
142	20240306	121006	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	60100	700	2	1.18	17405367800	288004	73.68	59200	61900	58500	77200	41600	59400	60434.81	13.92	0	-16976	61333	60366	59833	58866	58333	60100	58600	144	17800	500	41580	100	1	28759810	17285	-33.71	21.33	12	1.00	-1783.00	2818.00	134942	20230911	-55.46	17670	20230403	240.12	82800	-27.42	20240102	53200	12.97	20240206	279500	-78.50	20230911	36600	64.21	20230403	0.80	N	328130	500	143 억		4003771	N	N	355	N	00	N
143	20240306	111004	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	60800	1400	2	2.36	15869343800	262515	67.16	59200	61900	58500	77200	41600	59400	60451.57	13.92	0	-15007	61333	60366	59833	58866	58333	60100	58600	144	17800	500	41580	100	1	28759810	17486	-34.10	21.58	12	0.91	-1783.00	2818.00	134942	20230911	-54.94	17670	20230403	244.09	82800	-26.57	20240102	53200	14.29	20240206	279500	-78.25	20230911	36600	66.12	20230403	0.80	N	328130	500	143 억		4003771	N	N	355	N	00	N
144	20240306	100941	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	60800	1400	2	2.36	12626938000	209086	53.49	59200	61900	58500	77200	41600	59400	60391.57	13.92	0	-14867	61333	60366	59833	58866	58333	60100	58600	144	17800	500	41580	100	1	28759810	17486	-34.10	21.58	12	0.73	-1783.00	2818.00	134942	20230911	-54.94	17670	20230403	244.09	82800	-26.57	20240102	53200	14.29	20240206	279500	-78.25	20230911	36600	66.12	20230403	0.80	N	328130	500	143 억		4003771	N	N	355	N	00	N
145	20240306	090959	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59200	-200	5	-0.34	1677019300	28498	7.29	59200	59200	58500	77200	41600	59400	58845.06	13.92	0	3215	61333	60366	59833	58866	58333	60100	58600	144	17800	500	41580	100	1	28759810	17026	-33.20	21.01	12	0.10	-1783.00	2818.00	134942	20230911	-56.13	17670	20230403	235.03	82800	-28.50	20240102	53200	11.28	20240206	279500	-78.82	20230911	36600	61.75	20230403	0.80	N	328130	500	143 억		4003771	N	N	355	N	00	N
146	20240305	160955	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59400	-1400	5	-2.30	23161065700	387225	113.84	60800	60800	59300	79000	42600	60800	59814.30	13.88	0	31902	62733	61766	60933	59966	59133	61350	59550	144	18200	500	42560	100	1	28759810	17083	-33.31	21.08	12	1.35	-1783.00	2818.00	134942	20230911	-55.98	17670	20230403	236.16	82800	-28.26	20240102	53200	11.65	20240206	279500	-78.75	20230911	36600	62.30	20230403	0.80	N	328130	500	143 억		3993170	N	N	327	N	00	N
147	20240305	150954	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59400	-1400	5	-2.30	21806223400	364414	107.14	60800	60800	59300	79000	42600	60800	59838.94	13.88	0	32751	62733	61766	60933	59966	59133	61350	59550	144	18200	500	42560	100	1	28759810	17083	-33.31	21.08	12	1.27	-1783.00	2818.00	134942	20230911	-55.98	17670	20230403	236.16	82800	-28.26	20240102	53200	11.65	20240206	279500	-78.75	20230911	36600	62.30	20230403	0.80	N	328130	500	143 억		3993170	N	N	60	N	00	N
148	20240305	140943	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59600	-1200	5	-1.97	18477435200	308506	90.70	60800	60800	59300	79000	42600	60800	59893.04	13.88	0	27383	62733	61766	60933	59966	59133	61350	59550	144	18200	500	42560	100	1	28759810	17141	-33.43	21.15	12	1.07	-1783.00	2818.00	134942	20230911	-55.83	17670	20230403	237.29	82800	-28.02	20240102	53200	12.03	20240206	279500	-78.68	20230911	36600	62.84	20230403	0.80	N	328130	500	143 억		3993170	N	N	60	N	00	N
149	20240305	130945	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59700	-1100	5	-1.81	16202860700	270367	79.49	60800	60800	59300	79000	42600	60800	59928.88	13.88	0	26423	62733	61766	60933	59966	59133	61350	59550	144	18200	500	42560	100	1	28759810	17170	-33.48	21.19	12	0.94	-1783.00	2818.00	134942	20230911	-55.76	17670	20230403	237.86	82800	-27.90	20240102	53200	12.22	20240206	279500	-78.64	20230911	36600	63.11	20230403	0.80	N	328130	500	143 억		3993170	N	N	60	N	00	N
150	20240305	120948	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59700	-1100	5	-1.81	14650353600	244401	71.85	60800	60800	59300	79000	42600	60800	59943.64	13.88	0	21224	62733	61766	60933	59966	59133	61350	59550	144	18200	500	42560	100	1	28759810	17170	-33.48	21.19	12	0.85	-1783.00	2818.00	134942	20230911	-55.76	17670	20230403	237.86	82800	-27.90	20240102	53200	12.22	20240206	279500	-78.64	20230911	36600	63.11	20230403	0.80	N	328130	500	143 억		3993170	N	N	60	N	00	N
151	20240305	110947	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	59600	-1200	5	-1.97	12713200600	211899	62.30	60800	60800	59300	79000	42600	60800	59996.21	13.88	0	20687	62733	61766	60933	59966	59133	61350	59550	144	18200	500	42560	100	1	28759810	17141	-33.43	21.15	12	0.74	-1783.00	2818.00	134942	20230911	-55.83	17670	20230403	237.29	82800	-28.02	20240102	53200	12.03	20240206	279500	-78.68	20230911	36600	62.84	20230403	0.80	N	328130	500	143 억		3993170	N	N	60	N	00	N
152	20240305	100944	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	60500	-300	5	-0.49	9136918400	152171	44.74	60800	60800	59300	79000	42600	60800	60043.36	13.88	0	28403	62733	61766	60933	59966	59133	61350	59550	144	18200	500	42560	100	1	28759810	17400	-33.93	21.47	12	0.53	-1783.00	2818.00	134942	20230911	-55.17	17670	20230403	242.39	82800	-26.93	20240102	53200	13.72	20240206	279500	-78.35	20230911	36600	65.30	20230403	0.80	N	328130	500	143 억		3993170	N	N	60	N	00	N
153	20240305	090944	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	60100	-700	5	-1.15	2412702200	40061	11.78	60800	60800	59800	79000	42600	60800	60224.56	13.88	0	655	62733	61766	60933	59966	59133	61350	59550	144	18200	500	42560	100	1	28759810	17285	-33.71	21.33	12	0.14	-1783.00	2818.00	134942	20230911	-55.46	17670	20230403	240.12	82800	-27.42	20240102	53200	12.97	20240206	279500	-78.50	20230911	36600	64.21	20230403	0.80	N	328130	500	143 억		3993170	N	N	60	N	00	N
154	20240304	160944	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	60800	0	3	0.00	20402596600	335799	74.32	61300	61900	60100	79000	42600	60800	60758.33	13.84	0	26235	62466	61632	60766	59932	59066	61200	59500	144	18200	500	42560	100	1	28759810	17486	-34.10	21.58	12	1.17	-1783.00	2818.00	134942	20230911	-54.94	17670	20230403	244.09	82800	-26.57	20240102	53200	14.29	20240206	279500	-78.25	20230911	36600	66.12	20230403	0.80	N	328130	500	143 억		3980184	N	N	60	N	00	N
155	20240304	150939	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	60900	100	2	0.16	19426693300	319743	70.77	61300	61900	60100	79000	42600	60800	60757.21	13.84	0	25081	62466	61632	60766	59932	59066	61200	59500	144	18200	500	42560	100	1	28759810	17515	-34.16	21.61	12	1.11	-1783.00	2818.00	134942	20230911	-54.87	17670	20230403	244.65	82800	-26.45	20240102	53200	14.47	20240206	279500	-78.21	20230911	36600	66.39	20230403	0.80	N	328130	500	143 억		3980184	N	N	9015	N	00	N
156	20240304	140908	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	60900	100	2	0.16	17542850600	288755	63.91	61300	61900	60100	79000	42600	60800	60753.41	13.84	0	17996	62466	61632	60766	59932	59066	61200	59500	144	18200	500	42560	100	1	28759810	17515	-34.16	21.61	12	1.00	-1783.00	2818.00	134942	20230911	-54.87	17670	20230403	244.65	82800	-26.45	20240102	53200	14.47	20240206	279500	-78.21	20230911	36600	66.39	20230403	0.80	N	328130	500	143 억		3980184	N	N	9015	N	00	N
157	20240304	130934	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	60300	-500	5	-0.82	15778886600	259614	57.46	61300	61900	60100	79000	42600	60800	60778.26	13.84	0	14336	62466	61632	60766	59932	59066	61200	59500	144	18200	500	42560	100	1	28759810	17342	-33.82	21.40	12	0.90	-1783.00	2818.00	134942	20230911	-55.31	17670	20230403	241.26	82800	-27.17	20240102	53200	13.35	20240206	279500	-78.43	20230911	36600	64.75	20230403	0.80	N	328130	500	143 억		3980184	N	N	9015	N	00	N
158	20240304	120910	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	60800	0	3	0.00	13839559100	227633	50.38	61300	61900	60100	79000	42600	60800	60797.68	13.84	0	23318	62466	61632	60766	59932	59066	61200	59500	144	18200	500	42560	100	1	28759810	17486	-34.10	21.58	12	0.79	-1783.00	2818.00	134942	20230911	-54.94	17670	20230403	244.09	82800	-26.57	20240102	53200	14.29	20240206	279500	-78.25	20230911	36600	66.12	20230403	0.80	N	328130	500	143 억		3980184	N	N	9015	N	00	N
159	20240304	110928	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	60700	-100	5	-0.16	12093609900	198939	44.03	61300	61900	60100	79000	42600	60800	60790.54	13.84	0	23548	62466	61632	60766	59932	59066	61200	59500	144	18200	500	42560	100	1	28759810	17457	-34.04	21.54	12	0.69	-1783.00	2818.00	134942	20230911	-55.02	17670	20230403	243.52	82800	-26.69	20240102	53200	14.10	20240206	279500	-78.28	20230911	36600	65.85	20230403	0.80	N	328130	500	143 억		3980184	N	N	9015	N	00	N
160	20240304	100928	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	60900	100	2	0.16	8780273800	144597	32.00	61300	61900	60100	79000	42600	60800	60722.37	13.84	0	17531	62466	61632	60766	59932	59066	61200	59500	144	18200	500	42560	100	1	28759810	17515	-34.16	21.61	12	0.50	-1783.00	2818.00	134942	20230911	-54.87	17670	20230403	244.65	82800	-26.45	20240102	53200	14.47	20240206	279500	-78.21	20230911	36600	66.39	20230403	0.80	N	328130	500	143 억		3980184	N	N	9015	N	00	N
161	20240304	090928	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	60700	-100	5	-0.16	2098147900	34290	7.59	61300	61900	60600	79000	42600	60800	61188.45	13.84	0	22	62466	61632	60766	59932	59066	61200	59500	144	18200	500	42560	100	1	28759810	17457	-34.04	21.54	12	0.12	-1783.00	2818.00	134942	20230911	-55.02	17670	20230403	243.52	82800	-26.69	20240102	53200	14.10	20240206	279500	-78.28	20230911	36600	65.85	20230403	0.80	N	328130	500	143 억		3980184	N	N	9015	N	00	N