KissMeData/328130/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	161215	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	46750	250	2	0.54	8934898850	188777	104.39	47950	48450	46550	60400	32550	46500	47331.04	14.50	0	-1846	48966	47732	46966	45732	44966	47350	45350	144	13900	500	32550	50	1	28830630	13478	-32.02	5.71	12	0.65	-1460.00	8191.00	134942	20230911	-65.36	44600	20240625	4.82	82800	-43.54	20240102	44600	4.82	20240625	279500	-83.27	20230911	44600	4.82	20240625	0.79	N	328130	500	144 억		4179994	N	N	415	N	00	N
3	20240628	151229	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	46650	150	2	0.32	8489715200	179248	99.12	47950	48450	46550	60400	32550	46500	47362.98	14.50	0	-2084	48966	47732	46966	45732	44966	47350	45350	144	13900	500	32550	50	1	28830630	13449	-31.95	5.70	12	0.62	-1460.00	8191.00	134942	20230911	-65.43	44600	20240625	4.60	82800	-43.66	20240102	44600	4.60	20240625	279500	-83.31	20230911	44600	4.60	20240625	0.79	N	328130	500	144 억		4179994	N	N	334	N	00	N
4	20240628	141229	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	46750	250	2	0.54	7359046500	155020	85.72	47950	48450	46550	60400	32550	46500	47471.63	14.50	0	-3765	48966	47732	46966	45732	44966	47350	45350	144	13900	500	32550	50	1	28830630	13478	-32.02	5.71	12	0.54	-1460.00	8191.00	134942	20230911	-65.36	44600	20240625	4.82	82800	-43.54	20240102	44600	4.82	20240625	279500	-83.27	20230911	44600	4.82	20240625	0.79	N	328130	500	144 억		4179994	N	N	334	N	00	N
5	20240628	131227	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	46900	400	2	0.86	6698490750	140888	77.91	47950	48450	46700	60400	32550	46500	47544.83	14.50	0	-2926	48966	47732	46966	45732	44966	47350	45350	144	13900	500	32550	50	1	28830630	13522	-32.12	5.73	12	0.49	-1460.00	8191.00	134942	20230911	-65.24	44600	20240625	5.16	82800	-43.36	20240102	44600	5.16	20240625	279500	-83.22	20230911	44600	5.16	20240625	0.79	N	328130	500	144 억		4179994	N	N	334	N	00	N
6	20240628	121224	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	47000	500	2	1.08	5999248450	125941	69.64	47950	48450	46850	60400	32550	46500	47635.43	14.50	0	-4780	48966	47732	46966	45732	44966	47350	45350	144	13900	500	32550	50	1	28830630	13550	-32.19	5.74	12	0.44	-1460.00	8191.00	134942	20230911	-65.17	44600	20240625	5.38	82800	-43.24	20240102	44600	5.38	20240625	279500	-83.18	20230911	44600	5.38	20240625	0.79	N	328130	500	144 억		4179994	N	N	334	N	00	N
7	20240628	111204	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	47150	650	2	1.40	5456900400	114406	63.26	47950	48450	47100	60400	32550	46500	47697.73	14.50	0	-4458	48966	47732	46966	45732	44966	47350	45350	144	13900	500	32550	50	1	28830630	13594	-32.29	5.76	12	0.40	-1460.00	8191.00	134942	20230911	-65.06	44600	20240625	5.72	82800	-43.06	20240102	44600	5.72	20240625	279500	-83.13	20230911	44600	5.72	20240625	0.79	N	328130	500	144 억		4179994	N	N	334	N	00	N
8	20240628	101201	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	47550	1050	2	2.26	4657460600	97472	53.90	47950	48450	47100	60400	32550	46500	47782.61	14.50	0	291	48966	47732	46966	45732	44966	47350	45350	144	13900	500	32550	50	1	28830630	13709	-32.57	5.81	12	0.34	-1460.00	8191.00	134942	20230911	-64.76	44600	20240625	6.61	82800	-42.57	20240102	44600	6.61	20240625	279500	-82.99	20230911	44600	6.61	20240625	0.79	N	328130	500	144 억		4179994	N	N	334	N	00	N
9	20240628	091207	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	47650	1150	2	2.47	2635587550	54974	30.40	47950	48450	47150	60400	32550	46500	47942.57	14.50	0	-5004	48966	47732	46966	45732	44966	47350	45350	144	13900	500	32550	50	1	28830630	13738	-32.64	5.82	12	0.19	-1460.00	8191.00	134942	20230911	-64.69	44600	20240625	6.84	82800	-42.45	20240102	44600	6.84	20240625	279500	-82.95	20230911	44600	6.84	20240625	0.79	N	328130	500	144 억		4179994	N	N	334	N	00	N
10	20240627	161154	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	46500	-1400	5	-2.92	8397027800	179683	33.81	48200	48200	46200	62200	33550	47900	46731.23	14.54	0	-24972	51200	49550	47350	45700	43500	50375	46525	144	14300	500	33530	50	1	28830630	13406	-31.85	5.68	12	0.62	-1460.00	8191.00	134942	20230911	-65.54	44600	20240625	4.26	82800	-43.84	20240102	44600	4.26	20240625	279500	-83.36	20230911	44600	4.26	20240625	0.79	N	328130	500	144 억		4191156	N	N	334	N	00	N
11	20240627	151201	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	46450	-1450	5	-3.03	8031320150	171812	32.33	48200	48200	46200	62200	33550	47900	46743.40	14.54	0	-24481	51200	49550	47350	45700	43500	50375	46525	144	14300	500	33530	50	1	28830630	13392	-31.82	5.67	12	0.60	-1460.00	8191.00	134942	20230911	-65.58	44600	20240625	4.15	82800	-43.90	20240102	44600	4.15	20240625	279500	-83.38	20230911	44600	4.15	20240625	0.79	N	328130	500	144 억		4191156	N	N	506	N	00	N
12	20240627	141200	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	46400	-1500	5	-3.13	7164609500	153135	28.81	48200	48200	46200	62200	33550	47900	46784.70	14.54	0	-24326	51200	49550	47350	45700	43500	50375	46525	144	14300	500	33530	50	1	28830630	13377	-31.78	5.66	12	0.53	-1460.00	8191.00	134942	20230911	-65.61	44600	20240625	4.04	82800	-43.96	20240102	44600	4.04	20240625	279500	-83.40	20230911	44600	4.04	20240625	0.79	N	328130	500	144 억		4191156	N	N	506	N	00	N
13	20240627	131200	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	46450	-1450	5	-3.03	6234836550	133097	25.04	48200	48200	46200	62200	33550	47900	46842.64	14.54	0	-20141	51200	49550	47350	45700	43500	50375	46525	144	14300	500	33530	50	1	28830630	13392	-31.82	5.67	12	0.46	-1460.00	8191.00	134942	20230911	-65.58	44600	20240625	4.15	82800	-43.90	20240102	44600	4.15	20240625	279500	-83.38	20230911	44600	4.15	20240625	0.79	N	328130	500	144 억		4191156	N	N	506	N	00	N
14	20240627	121202	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	46400	-1500	5	-3.13	5758888150	122851	23.12	48200	48200	46200	62200	33550	47900	46875.26	14.54	0	-17261	51200	49550	47350	45700	43500	50375	46525	144	14300	500	33530	50	1	28830630	13377	-31.78	5.66	12	0.43	-1460.00	8191.00	134942	20230911	-65.61	44600	20240625	4.04	82800	-43.96	20240102	44600	4.04	20240625	279500	-83.40	20230911	44600	4.04	20240625	0.79	N	328130	500	144 억		4191156	N	N	506	N	00	N
15	20240627	111201	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	46650	-1250	5	-2.61	4541028950	96640	18.18	48200	48200	46550	62200	33550	47900	46987.14	14.54	0	-7340	51200	49550	47350	45700	43500	50375	46525	144	14300	500	33530	50	1	28830630	13449	-31.95	5.70	12	0.34	-1460.00	8191.00	134942	20230911	-65.43	44600	20240625	4.60	82800	-43.66	20240102	44600	4.60	20240625	279500	-83.31	20230911	44600	4.60	20240625	0.79	N	328130	500	144 억		4191156	N	N	506	N	00	N
16	20240627	101201	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	46950	-950	5	-1.98	3238996700	68761	12.94	48200	48200	46650	62200	33550	47900	47102.71	14.54	0	-5871	51200	49550	47350	45700	43500	50375	46525	144	14300	500	33530	50	1	28830630	13536	-32.16	5.73	12	0.24	-1460.00	8191.00	134942	20230911	-65.21	44600	20240625	5.27	82800	-43.30	20240102	44600	5.27	20240625	279500	-83.20	20230911	44600	5.27	20240625	0.79	N	328130	500	144 억		4191156	N	N	506	N	00	N
17	20240627	091201	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	47150	-750	5	-1.57	1345494900	28461	5.36	48200	48200	46650	62200	33550	47900	47270.39	14.54	0	-2007	51200	49550	47350	45700	43500	50375	46525	144	14300	500	33530	50	1	28830630	13594	-32.29	5.76	12	0.10	-1460.00	8191.00	134942	20230911	-65.06	44600	20240625	5.72	82800	-43.06	20240102	44600	5.72	20240625	279500	-83.13	20230911	44600	5.72	20240625	0.79	N	328130	500	144 억		4191156	N	N	506	N	00	N
18	20240626	161156	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	47900	2750	2	6.09	25209102500	529722	328.13	45150	49000	45150	58600	31650	45150	47588.73	14.49	0	18078	46716	45932	45266	44482	43816	46325	44875	144	13450	500	31600	50	1	28830630	13810	-32.81	5.85	12	1.84	-1460.00	8191.00	134942	20230911	-64.50	44600	20240625	7.40	82800	-42.15	20240102	44600	7.40	20240625	279500	-82.86	20230911	44600	7.40	20240625	0.78	N	328130	500	144 억		4177557	N	N	506	N	00	N
19	20240626	151200	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	47800	2650	2	5.87	24610349850	517204	320.38	45150	49000	45150	58600	31650	45150	47583.45	14.49	0	18906	46716	45932	45266	44482	43816	46325	44875	144	13450	500	31600	50	1	28830630	13781	-32.74	5.84	12	1.79	-1460.00	8191.00	134942	20230911	-64.58	44600	20240625	7.17	82800	-42.27	20240102	44600	7.17	20240625	279500	-82.90	20230911	44600	7.17	20240625	0.78	N	328130	500	144 억		4177557	N	N	480	N	00	N
20	20240626	141157	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	47600	2450	2	5.43	22669443000	476641	295.25	45150	49000	45150	58600	31650	45150	47560.83	14.49	0	6387	46716	45932	45266	44482	43816	46325	44875	144	13450	500	31600	50	1	28830630	13723	-32.60	5.81	12	1.65	-1460.00	8191.00	134942	20230911	-64.73	44600	20240625	6.73	82800	-42.51	20240102	44600	6.73	20240625	279500	-82.97	20230911	44600	6.73	20240625	0.78	N	328130	500	144 억		4177557	N	N	480	N	00	N
21	20240626	131158	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	47700	2550	2	5.65	21833521900	459082	284.37	45150	49000	45150	58600	31650	45150	47559.09	14.49	0	4355	46716	45932	45266	44482	43816	46325	44875	144	13450	500	31600	50	1	28830630	13752	-32.67	5.82	12	1.59	-1460.00	8191.00	134942	20230911	-64.65	44600	20240625	6.95	82800	-42.39	20240102	44600	6.95	20240625	279500	-82.93	20230911	44600	6.95	20240625	0.78	N	328130	500	144 억		4177557	N	N	480	N	00	N
22	20240626	121156	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	47500	2350	2	5.20	21045459900	442463	274.08	45150	49000	45150	58600	31650	45150	47564.34	14.49	0	1224	46716	45932	45266	44482	43816	46325	44875	144	13450	500	31600	50	1	28830630	13695	-32.53	5.80	12	1.53	-1460.00	8191.00	134942	20230911	-64.80	44600	20240625	6.50	82800	-42.63	20240102	44600	6.50	20240625	279500	-83.01	20230911	44600	6.50	20240625	0.78	N	328130	500	144 억		4177557	N	N	480	N	00	N
23	20240626	111158	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	47550	2400	2	5.32	20064741850	421826	261.29	45150	49000	45150	58600	31650	45150	47566.39	14.49	0	1955	46716	45932	45266	44482	43816	46325	44875	144	13450	500	31600	50	1	28830630	13709	-32.57	5.81	12	1.46	-1460.00	8191.00	134942	20230911	-64.76	44600	20240625	6.61	82800	-42.57	20240102	44600	6.61	20240625	279500	-82.99	20230911	44600	6.61	20240625	0.78	N	328130	500	144 억		4177557	N	N	480	N	00	N
24	20240626	101155	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	47750	2600	2	5.76	17409483350	366196	226.84	45150	49000	45150	58600	31650	45150	47541.44	14.49	0	4173	46716	45932	45266	44482	43816	46325	44875	144	13450	500	31600	50	1	28830630	13767	-32.71	5.83	12	1.27	-1460.00	8191.00	134942	20230911	-64.61	44600	20240625	7.06	82800	-42.33	20240102	44600	7.06	20240625	279500	-82.92	20230911	44600	7.06	20240625	0.78	N	328130	500	144 억		4177557	N	N	480	N	00	N
25	20240626	091159	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	46650	1500	2	3.32	3847031600	82304	50.98	45150	47500	45150	58600	31650	45150	46741.73	14.49	0	11399	46716	45932	45266	44482	43816	46325	44875	144	13450	500	31600	50	1	28830630	13449	-31.95	5.70	12	0.29	-1460.00	8191.00	134942	20230911	-65.43	44600	20240625	4.60	82800	-43.66	20240102	44600	4.60	20240625	279500	-83.31	20230911	44600	4.60	20240625	0.78	N	328130	500	144 억		4177557	N	N	480	N	00	N
26	20240625	161154	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	45150	150	2	0.33	7204620150	159196	53.33	44750	46050	44600	58500	31500	45000	45256.89	14.45	0	5271	47066	46032	45416	44382	43766	45725	44075	144	13500	500	31500	50	1	28830630	13017	-30.92	5.51	12	0.55	-1460.00	8191.00	134942	20230911	-66.54	44600	20240625	1.23	82800	-45.47	20240102	44600	1.23	20240625	279500	-83.85	20230911	44600	1.23	20240625	0.78	N	328130	500	144 억		4164671	N	N	480	N	00	N
27	20240625	151152	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	45050	50	2	0.11	6837818800	151060	50.60	44750	46050	44600	58500	31500	45000	45265.94	14.45	0	5575	47066	46032	45416	44382	43766	45725	44075	144	13500	500	31500	50	1	28830630	12988	-30.86	5.50	12	0.52	-1460.00	8191.00	134942	20230911	-66.62	44600	20240625	1.01	82800	-45.59	20240102	44600	1.01	20240625	279500	-83.88	20230911	44600	1.01	20240625	0.78	N	328130	500	144 억		4164671	N	N	389	N	00	N
28	20240625	141156	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	45150	150	2	0.33	5866465300	129501	43.38	44750	46050	44600	58500	31500	45000	45301.01	14.45	0	2943	47066	46032	45416	44382	43766	45725	44075	144	13500	500	31500	50	1	28830630	13017	-30.92	5.51	12	0.45	-1460.00	8191.00	134942	20230911	-66.54	44600	20240625	1.23	82800	-45.47	20240102	44600	1.23	20240625	279500	-83.85	20230911	44600	1.23	20240625	0.78	N	328130	500	144 억		4164671	N	N	389	N	00	N
29	20240625	131156	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	45550	550	2	1.22	5418653900	119589	40.06	44750	46050	44600	58500	31500	45000	45311.17	14.45	0	4662	47066	46032	45416	44382	43766	45725	44075	144	13500	500	31500	50	1	28830630	13132	-31.20	5.56	12	0.41	-1460.00	8191.00	134942	20230911	-66.24	44600	20240625	2.13	82800	-44.99	20240102	44600	2.13	20240625	279500	-83.70	20230911	44600	2.13	20240625	0.78	N	328130	500	144 억		4164671	N	N	389	N	00	N
30	20240625	121159	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	45050	50	2	0.11	4531800300	100014	33.50	44750	46050	44600	58500	31500	45000	45312.30	14.45	0	4162	47066	46032	45416	44382	43766	45725	44075	144	13500	500	31500	50	1	28830630	12988	-30.86	5.50	12	0.35	-1460.00	8191.00	134942	20230911	-66.62	44600	20240625	1.01	82800	-45.59	20240102	44600	1.01	20240625	279500	-83.88	20230911	44600	1.01	20240625	0.78	N	328130	500	144 억		4164671	N	N	389	N	00	N
31	20240625	111157	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	45050	50	2	0.11	4150620750	91547	30.67	44750	46050	44600	58500	31500	45000	45339.44	14.45	0	1885	47066	46032	45416	44382	43766	45725	44075	144	13500	500	31500	50	1	28830630	12988	-30.86	5.50	12	0.32	-1460.00	8191.00	134942	20230911	-66.62	44600	20240625	1.01	82800	-45.59	20240102	44600	1.01	20240625	279500	-83.88	20230911	44600	1.01	20240625	0.78	N	328130	500	144 억		4164671	N	N	389	N	00	N
32	20240625	101155	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	44950	-50	5	-0.11	3236136350	71202	23.85	44750	46050	44600	58500	31500	45000	45451.37	14.45	0	-3684	47066	46032	45416	44382	43766	45725	44075	144	13500	500	31500	50	1	28830630	12959	-30.79	5.49	12	0.25	-1460.00	8191.00	134942	20230911	-66.69	44600	20240625	0.78	82800	-45.71	20240102	44600	0.78	20240625	279500	-83.92	20230911	44600	0.78	20240625	0.78	N	328130	500	144 억		4164671	N	N	389	N	00	N
33	20240625	091155	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	45450	450	2	1.00	723609300	16035	5.37	44750	45500	44600	58500	31500	45000	45128.50	14.45	0	4287	47066	46032	45416	44382	43766	45725	44075	144	13500	500	31500	50	1	28830630	13104	-31.13	5.55	12	0.06	-1460.00	8191.00	134942	20230911	-66.32	44600	20240625	1.91	82800	-45.11	20240102	44600	1.91	20240625	279500	-83.74	20230911	44600	1.91	20240625	0.78	N	328130	500	144 억		4164671	N	N	389	N	00	N
34	20240624	161155	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	45000	-1300	5	-2.81	13468179650	296429	74.86	46250	46450	44800	60100	32450	46300	45435.85	14.35	0	13768	48533	47416	46533	45416	44533	46975	44975	144	13800	500	32410	50	1	28830630	12974	-30.82	5.49	12	1.03	-1460.00	8191.00	134942	20230911	-66.65	44800	20240624	0.45	82800	-45.65	20240102	44800	0.45	20240624	279500	-83.90	20230911	44800	0.45	20240624	0.77	N	328130	500	144 억		4136030	N	N	389	N	00	N
35	20240624	151151	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	45100	-1200	5	-2.59	12604490000	277247	70.01	46250	46450	44800	60100	32450	46300	45462.99	14.35	0	12993	48533	47416	46533	45416	44533	46975	44975	144	13800	500	32410	50	1	28830630	13003	-30.89	5.51	12	0.96	-1460.00	8191.00	134942	20230911	-66.58	44800	20240624	0.67	82800	-45.53	20240102	44800	0.67	20240624	279500	-83.86	20230911	44800	0.67	20240624	0.77	N	328130	500	144 억		4136030	N	N	882	N	00	N
36	20240624	141152	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	45350	-950	5	-2.05	11213835600	246424	62.23	46250	46450	44800	60100	32450	46300	45506.22	14.35	0	14198	48533	47416	46533	45416	44533	46975	44975	144	13800	500	32410	50	1	28830630	13075	-31.06	5.54	12	0.85	-1460.00	8191.00	134942	20230911	-66.39	44800	20240624	1.23	82800	-45.23	20240102	44800	1.23	20240624	279500	-83.77	20230911	44800	1.23	20240624	0.77	N	328130	500	144 억		4136030	N	N	882	N	00	N
37	20240624	131150	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	45400	-900	5	-1.94	10423909150	229012	57.83	46250	46450	44800	60100	32450	46300	45516.82	14.35	0	16490	48533	47416	46533	45416	44533	46975	44975	144	13800	500	32410	50	1	28830630	13089	-31.10	5.54	12	0.79	-1460.00	8191.00	134942	20230911	-66.36	44800	20240624	1.34	82800	-45.17	20240102	44800	1.34	20240624	279500	-83.76	20230911	44800	1.34	20240624	0.77	N	328130	500	144 억		4136030	N	N	882	N	00	N
38	20240624	121151	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	46000	-300	5	-0.65	9608479550	211149	53.32	46250	46450	44800	60100	32450	46300	45505.63	14.35	0	16350	48533	47416	46533	45416	44533	46975	44975	144	13800	500	32410	50	1	28830630	13262	-31.51	5.62	12	0.73	-1460.00	8191.00	134942	20230911	-65.91	44800	20240624	2.68	82800	-44.44	20240102	44800	2.68	20240624	279500	-83.54	20230911	44800	2.68	20240624	0.77	N	328130	500	144 억		4136030	N	N	882	N	00	N
39	20240624	111154	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	45450	-850	5	-1.84	8121367400	178833	45.16	46250	46450	44800	60100	32450	46300	45413.06	14.35	0	14306	48533	47416	46533	45416	44533	46975	44975	144	13800	500	32410	50	1	28830630	13104	-31.13	5.55	12	0.62	-1460.00	8191.00	134942	20230911	-66.32	44800	20240624	1.45	82800	-45.11	20240102	44800	1.45	20240624	279500	-83.74	20230911	44800	1.45	20240624	0.77	N	328130	500	144 억		4136030	N	N	882	N	00	N
40	20240624	101152	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	45350	-950	5	-2.05	6304560450	138871	35.07	46250	46450	44800	60100	32450	46300	45398.59	14.35	0	10156	48533	47416	46533	45416	44533	46975	44975	144	13800	500	32410	50	1	28830630	13075	-31.06	5.54	12	0.48	-1460.00	8191.00	134942	20230911	-66.39	44800	20240624	1.23	82800	-45.23	20240102	44800	1.23	20240624	279500	-83.77	20230911	44800	1.23	20240624	0.77	N	328130	500	144 억		4136030	N	N	882	N	00	N
41	20240624	091152	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	45150	-1150	5	-2.48	1479784350	32276	8.15	46250	46450	45000	60100	32450	46300	45847.61	14.35	0	1895	48533	47416	46533	45416	44533	46975	44975	144	13800	500	32410	50	1	28830630	13017	-30.92	5.51	12	0.11	-1460.00	8191.00	134942	20230911	-66.54	45000	20240624	0.33	82800	-45.47	20240102	45000	0.33	20240624	279500	-83.85	20230911	45000	0.33	20240624	0.77	N	328130	500	144 억		4136030	N	N	882	N	00	N
42	20240621	161112	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	46300	-1350	5	-2.83	18129726800	393171	243.17	47650	47650	45650	61900	33400	47650	46111.16	14.20	0	37498	49250	48450	48050	47250	46850	48250	47050	144	14250	500	33350	50	1	28830630	13349	-31.71	5.65	12	1.36	-1460.00	8191.00	134942	20230911	-65.69	45650	20240621	1.42	82800	-44.08	20240102	45650	1.42	20240621	279500	-83.43	20230911	45650	1.42	20240621	0.76	N	328130	500	144 억		4092861	N	N	882	N	00	N
43	20240621	151113	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	45900	-1750	5	-3.67	16196294750	351328	217.29	47650	47650	45650	61900	33400	47650	46100.21	14.20	0	21506	49250	48450	48050	47250	46850	48250	47050	144	14250	500	33350	50	1	28830630	13233	-31.44	5.60	12	1.22	-1460.00	8191.00	134942	20230911	-65.99	45650	20240621	0.55	82800	-44.57	20240102	45650	0.55	20240621	279500	-83.58	20230911	45650	0.55	20240621	0.76	N	328130	500	144 억		4092861	N	N	486	N	00	N
44	20240621	141111	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	45850	-1800	5	-3.78	13841354250	299952	185.52	47650	47650	45650	61900	33400	47650	46145.23	14.20	0	12856	49250	48450	48050	47250	46850	48250	47050	144	14250	500	33350	50	1	28830630	13219	-31.40	5.60	12	1.04	-1460.00	8191.00	134942	20230911	-66.02	45650	20240621	0.44	82800	-44.63	20240102	45650	0.44	20240621	279500	-83.60	20230911	45650	0.44	20240621	0.76	N	328130	500	144 억		4092861	N	N	486	N	00	N
45	20240621	131113	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	46000	-1650	5	-3.46	12576167700	272368	168.46	47650	47650	45650	61900	33400	47650	46173.44	14.20	0	15084	49250	48450	48050	47250	46850	48250	47050	144	14250	500	33350	50	1	28830630	13262	-31.51	5.62	12	0.94	-1460.00	8191.00	134942	20230911	-65.91	45650	20240621	0.77	82800	-44.44	20240102	45650	0.77	20240621	279500	-83.54	20230911	45650	0.77	20240621	0.76	N	328130	500	144 억		4092861	N	N	486	N	00	N
46	20240621	121116	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	46050	-1600	5	-3.36	11739693450	254169	157.20	47650	47650	45650	61900	33400	47650	46188.53	14.20	0	16036	49250	48450	48050	47250	46850	48250	47050	144	14250	500	33350	50	1	28830630	13277	-31.54	5.62	12	0.88	-1460.00	8191.00	134942	20230911	-65.87	45650	20240621	0.88	82800	-44.38	20240102	45650	0.88	20240621	279500	-83.52	20230911	45650	0.88	20240621	0.76	N	328130	500	144 억		4092861	N	N	486	N	00	N
47	20240621	111114	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	45850	-1800	5	-3.78	10730440150	232200	143.61	47650	47650	45650	61900	33400	47650	46212.06	14.20	0	11689	49250	48450	48050	47250	46850	48250	47050	144	14250	500	33350	50	1	28830630	13219	-31.40	5.60	12	0.81	-1460.00	8191.00	134942	20230911	-66.02	45650	20240621	0.44	82800	-44.63	20240102	45650	0.44	20240621	279500	-83.60	20230911	45650	0.44	20240621	0.76	N	328130	500	144 억		4092861	N	N	486	N	00	N
48	20240621	101110	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	45850	-1800	5	-3.78	8594464000	185608	114.80	47650	47650	45650	61900	33400	47650	46304.38	14.20	0	5155	49250	48450	48050	47250	46850	48250	47050	144	14250	500	33350	50	1	28830630	13219	-31.40	5.60	12	0.64	-1460.00	8191.00	134942	20230911	-66.02	45650	20240621	0.44	82800	-44.63	20240102	45650	0.44	20240621	279500	-83.60	20230911	45650	0.44	20240621	0.76	N	328130	500	144 억		4092861	N	N	486	N	00	N
49	20240621	091116	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	46500	-1150	5	-2.41	1923849200	41010	25.36	47650	47650	46500	61900	33400	47650	46911.71	14.20	0	-2978	49250	48450	48050	47250	46850	48250	47050	144	14250	500	33350	50	1	28830630	13406	-31.85	5.68	12	0.14	-1460.00	8191.00	134942	20230911	-65.54	46500	20240621	0.00	82800	-43.84	20240102	46500	0.00	20240621	279500	-83.36	20230911	46500	0.00	20240621	0.76	N	328130	500	144 억		4092861	N	N	486	N	00	N
50	20240620	161107	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	47650	-250	5	-0.52	7694104000	159915	58.49	48000	48850	47650	62200	33550	47900	48115.08	14.21	0	-5337	49833	48866	48333	47366	46833	48600	47100	144	14300	500	33530	50	1	28830630	13738	-32.64	5.82	12	0.55	-1460.00	8191.00	134942	20230911	-64.69	46831	20230614	1.75	82800	-42.45	20240102	47150	1.06	20240419	279500	-82.95	20230911	47150	1.06	20240419	0.75	N	328130	500	144 억		4098161	N	N	486	N	00	N
51	20240620	151104	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	47700	-200	5	-0.42	7230009200	150181	54.93	48000	48850	47700	62200	33550	47900	48142.13	14.21	0	-4663	49833	48866	48333	47366	46833	48600	47100	144	14300	500	33530	50	1	28830630	13752	-32.67	5.82	12	0.52	-1460.00	8191.00	134942	20230911	-64.65	46831	20230614	1.86	82800	-42.39	20240102	47150	1.17	20240419	279500	-82.93	20230911	47150	1.17	20240419	0.75	N	328130	500	144 억		4098161	N	N	3700	N	00	N
52	20240620	141109	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	48050	150	2	0.31	6084710600	126238	46.17	48000	48850	47900	62200	33550	47900	48200.55	14.21	0	-2033	49833	48866	48333	47366	46833	48600	47100	144	14300	500	33530	50	1	28830630	13853	-32.91	5.87	12	0.44	-1460.00	8191.00	134942	20230911	-64.39	46831	20230614	2.60	82800	-41.97	20240102	47150	1.91	20240419	279500	-82.81	20230911	47150	1.91	20240419	0.75	N	328130	500	144 억		4098161	N	N	3700	N	00	N
53	20240620	131108	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	48050	150	2	0.31	5575909050	115644	42.30	48000	48850	47900	62200	33550	47900	48216.43	14.21	0	-2491	49833	48866	48333	47366	46833	48600	47100	144	14300	500	33530	50	1	28830630	13853	-32.91	5.87	12	0.40	-1460.00	8191.00	134942	20230911	-64.39	46831	20230614	2.60	82800	-41.97	20240102	47150	1.91	20240419	279500	-82.81	20230911	47150	1.91	20240419	0.75	N	328130	500	144 억		4098161	N	N	3700	N	00	N
54	20240620	121107	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	48150	250	2	0.52	4564057150	94556	34.58	48000	48850	47950	62200	33550	47900	48268.69	14.21	0	2463	49833	48866	48333	47366	46833	48600	47100	144	14300	500	33530	50	1	28830630	13882	-32.98	5.88	12	0.33	-1460.00	8191.00	134942	20230911	-64.32	46831	20230614	2.82	82800	-41.85	20240102	47150	2.12	20240419	279500	-82.77	20230911	47150	2.12	20240419	0.75	N	328130	500	144 억		4098161	N	N	3700	N	00	N
55	20240620	111109	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	48000	100	2	0.21	4042238650	83697	30.61	48000	48850	47950	62200	33550	47900	48296.58	14.21	0	2211	49833	48866	48333	47366	46833	48600	47100	144	14300	500	33530	50	1	28830630	13839	-32.88	5.86	12	0.29	-1460.00	8191.00	134942	20230911	-64.43	46831	20230614	2.50	82800	-42.03	20240102	47150	1.80	20240419	279500	-82.83	20230911	47150	1.80	20240419	0.75	N	328130	500	144 억		4098161	N	N	3700	N	00	N
56	20240620	101110	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	48300	400	2	0.84	3032316900	62692	22.93	48000	48850	47950	62200	33550	47900	48369.24	14.21	0	2039	49833	48866	48333	47366	46833	48600	47100	144	14300	500	33530	50	1	28830630	13925	-33.08	5.90	12	0.22	-1460.00	8191.00	134942	20230911	-64.21	46831	20230614	3.14	82800	-41.67	20240102	47150	2.44	20240419	279500	-82.72	20230911	47150	2.44	20240419	0.75	N	328130	500	144 억		4098161	N	N	3700	N	00	N
57	20240620	091114	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	48450	550	2	1.15	700612650	14551	5.32	48000	48450	47950	62200	33550	47900	48150.50	14.21	0	4136	49833	48866	48333	47366	46833	48600	47100	144	14300	500	33530	50	1	28830630	13968	-33.18	5.92	12	0.05	-1460.00	8191.00	134942	20230911	-64.10	46831	20230614	3.46	82800	-41.49	20240102	47150	2.76	20240419	279500	-82.67	20230911	47150	2.76	20240419	0.75	N	328130	500	144 억		4098161	N	N	3700	N	00	N
58	20240619	161102	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	47900	-1150	5	-2.34	13045489950	270733	65.90	49000	49300	47800	63700	34350	49050	48186.62	14.18	0	7456	51216	50132	48816	47732	46416	49475	47075	144	14650	500	34330	50	1	28830630	13810	-32.81	5.85	12	0.94	-1460.00	8191.00	134942	20230911	-64.50	46831	20230614	2.28	82800	-42.15	20240102	47150	1.59	20240419	279500	-82.86	20230911	47150	1.59	20240419	0.75	N	328130	500	144 억		4088316	N	N	3700	N	00	N
59	20240619	151104	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	47850	-1200	5	-2.45	12151287300	252062	61.36	49000	49300	47800	63700	34350	49050	48207.40	14.18	0	-2777	51216	50132	48816	47732	46416	49475	47075	144	14650	500	34330	50	1	28830630	13795	-32.77	5.84	12	0.87	-1460.00	8191.00	134942	20230911	-64.54	46831	20230614	2.18	82800	-42.21	20240102	47150	1.48	20240419	279500	-82.88	20230911	47150	1.48	20240419	0.75	N	328130	500	144 억		4088316	N	N	524	N	00	N
60	20240619	141112	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	47950	-1100	5	-2.24	10805047700	223944	54.51	49000	49300	47800	63700	34350	49050	48248.74	14.18	0	-2268	51216	50132	48816	47732	46416	49475	47075	144	14650	500	34330	50	1	28830630	13824	-32.84	5.85	12	0.78	-1460.00	8191.00	134942	20230911	-64.47	46831	20230614	2.39	82800	-42.09	20240102	47150	1.70	20240419	279500	-82.84	20230911	47150	1.70	20240419	0.75	N	328130	500	144 억		4088316	N	N	524	N	00	N
61	20240619	131059	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	47950	-1100	5	-2.24	9647521500	199757	48.62	49000	49300	47800	63700	34350	49050	48296.13	14.18	0	-1599	51216	50132	48816	47732	46416	49475	47075	144	14650	500	34330	50	1	28830630	13824	-32.84	5.85	12	0.69	-1460.00	8191.00	134942	20230911	-64.47	46831	20230614	2.39	82800	-42.09	20240102	47150	1.70	20240419	279500	-82.84	20230911	47150	1.70	20240419	0.75	N	328130	500	144 억		4088316	N	N	524	N	00	N
62	20240619	121101	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	47900	-1150	5	-2.34	8503003800	175862	42.81	49000	49300	47850	63700	34350	49050	48350.27	14.18	0	-177	51216	50132	48816	47732	46416	49475	47075	144	14650	500	34330	50	1	28830630	13810	-32.81	5.85	12	0.61	-1460.00	8191.00	134942	20230911	-64.50	46831	20230614	2.28	82800	-42.15	20240102	47150	1.59	20240419	279500	-82.86	20230911	47150	1.59	20240419	0.75	N	328130	500	144 억		4088316	N	N	524	N	00	N
63	20240619	111105	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	48100	-950	5	-1.94	6948146700	143414	34.91	49000	49300	47900	63700	34350	49050	48448.00	14.18	0	3321	51216	50132	48816	47732	46416	49475	47075	144	14650	500	34330	50	1	28830630	13868	-32.95	5.87	12	0.50	-1460.00	8191.00	134942	20230911	-64.36	46831	20230614	2.71	82800	-41.91	20240102	47150	2.01	20240419	279500	-82.79	20230911	47150	2.01	20240419	0.75	N	328130	500	144 억		4088316	N	N	524	N	00	N
64	20240619	101108	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	48150	-900	5	-1.83	4911496150	101036	24.59	49000	49300	48050	63700	34350	49050	48611.17	14.18	0	9646	51216	50132	48816	47732	46416	49475	47075	144	14650	500	34330	50	1	28830630	13882	-32.98	5.88	12	0.35	-1460.00	8191.00	134942	20230911	-64.32	46831	20230614	2.82	82800	-41.85	20240102	47150	2.12	20240419	279500	-82.77	20230911	47150	2.12	20240419	0.75	N	328130	500	144 억		4088316	N	N	524	N	00	N
65	20240619	091111	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	48450	-600	5	-1.22	1539530300	31625	7.70	49000	49050	48400	63700	34350	49050	48680.32	14.18	0	10595	51216	50132	48816	47732	46416	49475	47075	144	14650	500	34330	50	1	28830630	13968	-33.18	5.92	12	0.11	-1460.00	8191.00	134942	20230911	-64.10	46831	20230614	3.46	82800	-41.49	20240102	47150	2.76	20240419	279500	-82.67	20230911	47150	2.76	20240419	0.75	N	328130	500	144 억		4088316	N	N	524	N	00	N
66	20240618	161057	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	49050	-550	5	-1.11	19700808650	407995	186.47	49750	49900	47500	64400	34750	49600	48285.83	14.05	0	-13067	50300	49950	49550	49200	48800	49750	49000	144	14800	500	34720	50	1	28830630	14141	-33.60	5.99	12	1.42	-1460.00	8191.00	134942	20230911	-63.65	46831	20230614	4.74	82800	-40.76	20240102	47150	4.03	20240419	279500	-82.45	20230911	47150	4.03	20240419	0.75	N	328130	500	144 억		4050321	N	N	524	N	00	N
67	20240618	151057	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	48850	-750	5	-1.51	18936052150	392387	179.34	49750	49900	47500	64400	34750	49600	48258.61	14.05	0	-13038	50300	49950	49550	49200	48800	49750	49000	144	14800	500	34720	50	1	28830630	14084	-33.46	5.96	12	1.36	-1460.00	8191.00	134942	20230911	-63.80	46831	20230614	4.31	82800	-41.00	20240102	47150	3.61	20240419	279500	-82.52	20230911	47150	3.61	20240419	0.75	N	328130	500	144 억		4050321	N	N	1957	N	00	N
68	20240618	141101	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	48350	-1250	5	-2.52	14446263400	299721	136.98	49750	49900	47500	64400	34750	49600	48199.03	14.05	0	-13472	50300	49950	49550	49200	48800	49750	49000	144	14800	500	34720	50	1	28830630	13940	-33.12	5.90	12	1.04	-1460.00	8191.00	134942	20230911	-64.17	46831	20230614	3.24	82800	-41.61	20240102	47150	2.55	20240419	279500	-82.70	20230911	47150	2.55	20240419	0.75	N	328130	500	144 억		4050321	N	N	1957	N	00	N
69	20240618	131102	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	47800	-1800	5	-3.63	13086020050	271394	124.04	49750	49900	47500	64400	34750	49600	48217.79	14.05	0	-18152	50300	49950	49550	49200	48800	49750	49000	144	14800	500	34720	50	1	28830630	13781	-32.74	5.84	12	0.94	-1460.00	8191.00	134942	20230911	-64.58	46831	20230614	2.07	82800	-42.27	20240102	47150	1.38	20240419	279500	-82.90	20230911	47150	1.38	20240419	0.75	N	328130	500	144 억		4050321	N	N	1957	N	00	N
70	20240618	121059	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	48100	-1500	5	-3.02	11514441900	238562	109.03	49750	49900	47500	64400	34750	49600	48266.03	14.05	0	-18098	50300	49950	49550	49200	48800	49750	49000	144	14800	500	34720	50	1	28830630	13868	-32.95	5.87	12	0.83	-1460.00	8191.00	134942	20230911	-64.36	46831	20230614	2.71	82800	-41.91	20240102	47150	2.01	20240419	279500	-82.79	20230911	47150	2.01	20240419	0.75	N	328130	500	144 억		4050321	N	N	1957	N	00	N
71	20240618	111059	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	48100	-1500	5	-3.02	10384236300	215120	98.32	49750	49900	47500	64400	34750	49600	48271.82	14.05	0	-17426	50300	49950	49550	49200	48800	49750	49000	144	14800	500	34720	50	1	28830630	13868	-32.95	5.87	12	0.75	-1460.00	8191.00	134942	20230911	-64.36	46831	20230614	2.71	82800	-41.91	20240102	47150	2.01	20240419	279500	-82.79	20230911	47150	2.01	20240419	0.75	N	328130	500	144 억		4050321	N	N	1957	N	00	N
72	20240618	101058	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	47900	-1700	5	-3.43	6941409900	143036	65.37	49750	49900	47800	64400	34750	49600	48529.10	14.05	0	-15438	50300	49950	49550	49200	48800	49750	49000	144	14800	500	34720	50	1	28830630	13810	-32.81	5.85	12	0.50	-1460.00	8191.00	134942	20230911	-64.50	46831	20230614	2.28	82800	-42.15	20240102	47150	1.59	20240419	279500	-82.86	20230911	47150	1.59	20240419	0.75	N	328130	500	144 억		4050321	N	N	1957	N	00	N
73	20240618	091107	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	49450	-150	5	-0.30	510310300	10309	4.71	49750	49900	49300	64400	34750	49600	49501.43	14.05	0	1058	50300	49950	49550	49200	48800	49750	49000	144	14800	500	34720	50	1	28830630	14257	-33.87	6.04	12	0.04	-1460.00	8191.00	134942	20230911	-63.35	46831	20230614	5.59	82800	-40.28	20240102	47150	4.88	20240419	279500	-82.31	20230911	47150	4.88	20240419	0.75	N	328130	500	144 억		4050321	N	N	1957	N	00	N
74	20240617	161049	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	49600	-800	5	-1.59	10753295850	217745	78.08	49800	49900	49150	65500	35300	50400	49384.46	14.13	0	-5558	52366	51382	50416	49432	48466	50900	48950	144	15100	500	35280	50	1	28830630	14300	-33.97	6.06	12	0.76	-1460.00	8191.00	134942	20230911	-63.24	46831	20230614	5.91	82800	-40.10	20240102	47150	5.20	20240419	279500	-82.25	20230911	47150	5.20	20240419	0.73	N	328130	500	144 억		4074517	N	N	1957	N	00	N
75	20240617	151057	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	49500	-900	5	-1.79	10133769300	205241	73.60	49800	49900	49150	65500	35300	50400	49374.95	14.13	0	-11006	52366	51382	50416	49432	48466	50900	48950	144	15100	500	35280	50	1	28830630	14271	-33.90	6.04	12	0.71	-1460.00	8191.00	134942	20230911	-63.32	46831	20230614	5.70	82800	-40.22	20240102	47150	4.98	20240419	279500	-82.29	20230911	47150	4.98	20240419	0.73	N	328130	500	144 억		4074517	N	N	156	N	00	N
76	20240617	141047	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	49350	-1050	5	-2.08	8688816550	175925	63.08	49800	49900	49150	65500	35300	50400	49389.29	14.13	0	-15020	52366	51382	50416	49432	48466	50900	48950	144	15100	500	35280	50	1	28830630	14228	-33.80	6.02	12	0.61	-1460.00	8191.00	134942	20230911	-63.43	46831	20230614	5.38	82800	-40.40	20240102	47150	4.67	20240419	279500	-82.34	20230911	47150	4.67	20240419	0.73	N	328130	500	144 억		4074517	N	N	156	N	00	N
77	20240617	131046	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	49350	-1050	5	-2.08	8012850950	162236	58.18	49800	49900	49150	65500	35300	50400	49390.05	14.13	0	-16497	52366	51382	50416	49432	48466	50900	48950	144	15100	500	35280	50	1	28830630	14228	-33.80	6.02	12	0.56	-1460.00	8191.00	134942	20230911	-63.43	46831	20230614	5.38	82800	-40.40	20240102	47150	4.67	20240419	279500	-82.34	20230911	47150	4.67	20240419	0.73	N	328130	500	144 억		4074517	N	N	156	N	00	N
78	20240617	121048	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	49400	-1000	5	-1.98	7402335550	149871	53.74	49800	49900	49150	65500	35300	50400	49391.34	14.13	0	-16342	52366	51382	50416	49432	48466	50900	48950	144	15100	500	35280	50	1	28830630	14242	-33.84	6.03	12	0.52	-1460.00	8191.00	134942	20230911	-63.39	46831	20230614	5.49	82800	-40.34	20240102	47150	4.77	20240419	279500	-82.33	20230911	47150	4.77	20240419	0.73	N	328130	500	144 억		4074517	N	N	156	N	00	N
79	20240617	111040	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	49550	-850	5	-1.69	5957135450	120629	43.26	49800	49900	49150	65500	35300	50400	49383.89	14.13	0	-11668	52366	51382	50416	49432	48466	50900	48950	144	15100	500	35280	50	1	28830630	14286	-33.94	6.05	12	0.42	-1460.00	8191.00	134942	20230911	-63.28	46831	20230614	5.81	82800	-40.16	20240102	47150	5.09	20240419	279500	-82.27	20230911	47150	5.09	20240419	0.73	N	328130	500	144 억		4074517	N	N	156	N	00	N
80	20240617	101039	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	49450	-950	5	-1.88	4420748300	89600	32.13	49800	49900	49150	65500	35300	50400	49338.64	14.13	0	-13577	52366	51382	50416	49432	48466	50900	48950	144	15100	500	35280	50	1	28830630	14257	-33.87	6.04	12	0.31	-1460.00	8191.00	134942	20230911	-63.35	46831	20230614	5.59	82800	-40.28	20240102	47150	4.88	20240419	279500	-82.31	20230911	47150	4.88	20240419	0.73	N	328130	500	144 억		4074517	N	N	156	N	00	N
81	20240617	091042	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	49300	-1100	5	-2.18	1629213700	32939	11.81	49800	49900	49250	65500	35300	50400	49461.37	14.13	0	-10987	52366	51382	50416	49432	48466	50900	48950	144	15100	500	35280	50	1	28830630	14214	-33.77	6.02	12	0.11	-1460.00	8191.00	134942	20230911	-63.47	46831	20230614	5.27	82800	-40.46	20240102	47150	4.56	20240419	279500	-82.36	20230911	47150	4.56	20240419	0.73	N	328130	500	144 억		4074517	N	N	156	N	00	N
82	20240614	160910	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	50400	-400	5	-0.79	13939799400	277696	113.88	50800	51400	49450	66000	35600	50800	50197.95	14.16	0	264	52800	51800	51300	50300	49800	51550	50050	144	15200	500	35560	100	1	28830630	14531	-34.52	6.15	12	0.96	-1460.00	8191.00	134942	20230911	-62.65	46831	20230614	7.62	82800	-39.13	20240102	47150	6.89	20240419	279500	-81.97	20230911	47150	6.89	20240419	0.72	N	328130	500	144 억		4083692	N	N	156	N	00	N
83	20240614	150913	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	50300	-500	5	-0.98	12823250900	255531	104.79	50800	51400	49450	66000	35600	50800	50182.76	14.16	0	4437	52800	51800	51300	50300	49800	51550	50050	144	15200	500	35560	100	1	28830630	14502	-34.45	6.14	12	0.89	-1460.00	8191.00	134942	20230911	-62.72	46831	20230614	7.41	82800	-39.25	20240102	47150	6.68	20240419	279500	-82.00	20230911	47150	6.68	20240419	0.72	N	328130	500	144 억		4083692	N	N	90	N	00	N
84	20240614	140912	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	51100	300	2	0.59	11208568900	223758	91.76	50800	51100	49450	66000	35600	50800	50092.37	14.16	0	9852	52800	51800	51300	50300	49800	51550	50050	144	15200	500	35560	100	1	28830630	14732	-35.00	6.24	12	0.78	-1460.00	8191.00	134942	20230911	-62.13	46831	20230614	9.12	82800	-38.29	20240102	47150	8.38	20240419	279500	-81.72	20230911	47150	8.38	20240419	0.72	N	328130	500	144 억		4083692	N	N	90	N	00	N
85	20240614	130915	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	50300	-500	5	-0.98	10019126500	200292	82.13	50800	51000	49450	66000	35600	50800	50022.60	14.16	0	3826	52800	51800	51300	50300	49800	51550	50050	144	15200	500	35560	100	1	28830630	14502	-34.45	6.14	12	0.69	-1460.00	8191.00	134942	20230911	-62.72	46831	20230614	7.41	82800	-39.25	20240102	47150	6.68	20240419	279500	-82.00	20230911	47150	6.68	20240419	0.72	N	328130	500	144 억		4083692	N	N	90	N	00	N
86	20240614	120918	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	50300	-500	5	-0.98	9315500300	186338	76.41	50800	51000	49450	66000	35600	50800	49992.48	14.16	0	1734	52800	51800	51300	50300	49800	51550	50050	144	15200	500	35560	100	1	28830630	14502	-34.45	6.14	12	0.65	-1460.00	8191.00	134942	20230911	-62.72	46831	20230614	7.41	82800	-39.25	20240102	47150	6.68	20240419	279500	-82.00	20230911	47150	6.68	20240419	0.72	N	328130	500	144 억		4083692	N	N	90	N	00	N
87	20240614	111029	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	50100	-700	5	-1.38	8193399650	163984	67.25	50800	51000	49450	66000	35600	50800	49964.62	14.16	0	-7436	52800	51800	51300	50300	49800	51550	50050	144	15200	500	35560	100	1	28830630	14444	-34.32	6.12	12	0.57	-1460.00	8191.00	134942	20230911	-62.87	46831	20230614	6.98	82800	-39.49	20240102	47150	6.26	20240419	279500	-82.08	20230911	47150	6.26	20240419	0.72	N	328130	500	144 억		4083692	N	N	90	N	00	N
88	20240614	101028	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	49950	-850	5	-1.67	6316615350	126425	51.84	50800	51000	49450	66000	35600	50800	49963.33	14.16	0	-6631	52800	51800	51300	50300	49800	51550	50050	144	15200	500	35560	50	1	28830630	14401	-34.21	6.10	12	0.44	-1460.00	8191.00	134942	20230911	-62.98	46831	20230614	6.66	82800	-39.67	20240102	47150	5.94	20240419	279500	-82.13	20230911	47150	5.94	20240419	0.72	N	328130	500	144 억		4083692	N	N	90	N	00	N
89	20240614	091033	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	50400	-400	5	-0.79	906902200	17926	7.35	50800	51000	50200	66000	35600	50800	50591.43	14.16	0	1623	52800	51800	51300	50300	49800	51550	50050	144	15200	500	35560	100	1	28830630	14531	-34.52	6.15	12	0.06	-1460.00	8191.00	134942	20230911	-62.65	46831	20230614	7.62	82800	-39.13	20240102	47150	6.89	20240419	279500	-81.97	20230911	47150	6.89	20240419	0.72	N	328130	500	144 억		4083692	N	N	90	N	00	N
90	20240613	161016	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	50800	-700	5	-1.36	12422686600	242364	137.22	52300	52300	50800	66900	36100	51500	51256.75	14.10	0	-31471	53500	52500	51800	50800	50100	52350	50650	144	15400	500	36050	100	1	28830630	14646	-34.79	6.20	12	0.84	-1460.00	8191.00	134942	20230911	-62.35	46831	20230614	8.48	82800	-38.65	20240102	47150	7.74	20240419	279500	-81.82	20230911	47150	7.74	20240419	0.72	N	328130	500	144 억		4066158	N	N	90	N	00	N
91	20240613	151035	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	51200	-300	5	-0.58	8301553200	161309	91.33	52300	52300	51000	66900	36100	51500	51463.67	14.10	0	-2610	53500	52500	51800	50800	50100	52350	50650	144	15400	500	36050	100	1	28830630	14761	-35.07	6.25	12	0.56	-1460.00	8191.00	134942	20230911	-62.06	46831	20230614	9.33	82800	-38.16	20240102	47150	8.59	20240419	279500	-81.68	20230911	47150	8.59	20240419	0.72	N	328130	500	144 억		4066158	N	N	70	N	00	N
92	20240613	141023	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	51300	-200	5	-0.39	7077026500	137367	77.77	52300	52300	51100	66900	36100	51500	51519.12	14.10	0	-673	53500	52500	51800	50800	50100	52350	50650	144	15400	500	36050	100	1	28830630	14790	-35.14	6.26	12	0.48	-1460.00	8191.00	134942	20230911	-61.98	46831	20230614	9.54	82800	-38.04	20240102	47150	8.80	20240419	279500	-81.65	20230911	47150	8.80	20240419	0.72	N	328130	500	144 억		4066158	N	N	70	N	00	N
93	20240613	131021	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	51400	-100	5	-0.19	5865565600	113726	64.39	52300	52300	51200	66900	36100	51500	51576.29	14.10	0	3843	53500	52500	51800	50800	50100	52350	50650	144	15400	500	36050	100	1	28830630	14819	-35.21	6.28	12	0.39	-1460.00	8191.00	134942	20230911	-61.91	46831	20230614	9.76	82800	-37.92	20240102	47150	9.01	20240419	279500	-81.61	20230911	47150	9.01	20240419	0.72	N	328130	500	144 억		4066158	N	N	70	N	00	N
94	20240613	121024	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	51500	0	3	0.00	4917597300	95260	53.93	52300	52300	51200	66900	36100	51500	51622.90	14.10	0	4619	53500	52500	51800	50800	50100	52350	50650	144	15400	500	36050	100	1	28830630	14848	-35.27	6.29	12	0.33	-1460.00	8191.00	134942	20230911	-61.84	46831	20230614	9.97	82800	-37.80	20240102	47150	9.23	20240419	279500	-81.57	20230911	47150	9.23	20240419	0.72	N	328130	500	144 억		4066158	N	N	70	N	00	N
95	20240613	111018	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	51300	-200	5	-0.39	4270896600	82716	46.83	52300	52300	51200	66900	36100	51500	51633.26	14.10	0	4955	53500	52500	51800	50800	50100	52350	50650	144	15400	500	36050	100	1	28830630	14790	-35.14	6.26	12	0.29	-1460.00	8191.00	134942	20230911	-61.98	46831	20230614	9.54	82800	-38.04	20240102	47150	8.80	20240419	279500	-81.65	20230911	47150	8.80	20240419	0.72	N	328130	500	144 억		4066158	N	N	70	N	00	N
96	20240613	101018	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	51700	200	2	0.39	3144584700	60827	34.44	52300	52300	51400	66900	36100	51500	51697.19	14.10	0	9955	53500	52500	51800	50800	50100	52350	50650	144	15400	500	36050	100	1	28830630	14905	-35.41	6.31	12	0.21	-1460.00	8191.00	134942	20230911	-61.69	46831	20230614	10.40	82800	-37.56	20240102	47150	9.65	20240419	279500	-81.50	20230911	47150	9.65	20240419	0.72	N	328130	500	144 억		4066158	N	N	70	N	00	N
97	20240613	091026	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	51700	200	2	0.39	846923000	16355	9.26	52300	52300	51500	66900	36100	51500	51783.74	14.10	0	369	53500	52500	51800	50800	50100	52350	50650	144	15400	500	36050	100	1	28830630	14905	-35.41	6.31	12	0.06	-1460.00	8191.00	134942	20230911	-61.69	46831	20230614	10.40	82800	-37.56	20240102	47150	9.65	20240419	279500	-81.50	20230911	47150	9.65	20240419	0.72	N	328130	500	144 억		4066158	N	N	70	N	00	N
98	20240612	161008	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	51500	0	3	0.00	9043456900	174678	98.48	51500	52800	51100	66900	36100	51500	51772.36	14.14	0	-16124	52833	52166	51533	50866	50233	51850	50550	144	15400	500	36050	100	1	28830630	14848	-35.27	6.29	12	0.61	-1460.00	8191.00	134942	20230911	-61.84	44803	20230605	14.95	82800	-37.80	20240102	47150	9.23	20240419	279500	-81.57	20230911	47150	9.23	20240419	0.70	N	328130	500	144 억		4076407	N	N	70	N	00	N
99	20240612	151020	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	51600	100	2	0.19	8641485900	166877	94.09	51500	52800	51100	66900	36100	51500	51783.71	14.14	0	-18503	52833	52166	51533	50866	50233	51850	50550	144	15400	500	36050	100	1	28830630	14877	-35.34	6.30	12	0.58	-1460.00	8191.00	134942	20230911	-61.76	44803	20230605	15.17	82800	-37.68	20240102	47150	9.44	20240419	279500	-81.54	20230911	47150	9.44	20240419	0.70	N	328130	500	144 억		4076407	N	N	341	N	00	N
100	20240612	141012	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	51500	0	3	0.00	7927774000	153003	86.26	51500	52800	51100	66900	36100	51500	51814.68	14.14	0	-17969	52833	52166	51533	50866	50233	51850	50550	144	15400	500	36050	100	1	28830630	14848	-35.27	6.29	12	0.53	-1460.00	8191.00	134942	20230911	-61.84	44803	20230605	14.95	82800	-37.80	20240102	47150	9.23	20240419	279500	-81.57	20230911	47150	9.23	20240419	0.70	N	328130	500	144 억		4076407	N	N	341	N	00	N
101	20240612	131014	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	51500	0	3	0.00	7091036300	136769	77.11	51500	52800	51100	66900	36100	51500	51847.03	14.14	0	-10561	52833	52166	51533	50866	50233	51850	50550	144	15400	500	36050	100	1	28830630	14848	-35.27	6.29	12	0.47	-1460.00	8191.00	134942	20230911	-61.84	44803	20230605	14.95	82800	-37.80	20240102	47150	9.23	20240419	279500	-81.57	20230911	47150	9.23	20240419	0.70	N	328130	500	144 억		4076407	N	N	341	N	00	N
102	20240612	121013	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	51400	-100	5	-0.19	6553977000	126346	71.23	51500	52800	51100	66900	36100	51500	51873.50	14.14	0	-10925	52833	52166	51533	50866	50233	51850	50550	144	15400	500	36050	100	1	28830630	14819	-35.21	6.28	12	0.44	-1460.00	8191.00	134942	20230911	-61.91	44803	20230605	14.72	82800	-37.92	20240102	47150	9.01	20240419	279500	-81.61	20230911	47150	9.01	20240419	0.70	N	328130	500	144 억		4076407	N	N	341	N	00	N
103	20240612	111012	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	51600	100	2	0.19	5769255800	111122	62.65	51500	52800	51100	66900	36100	51500	51918.53	14.14	0	-4214	52833	52166	51533	50866	50233	51850	50550	144	15400	500	36050	100	1	28830630	14877	-35.34	6.30	12	0.39	-1460.00	8191.00	134942	20230911	-61.76	44803	20230605	15.17	82800	-37.68	20240102	47150	9.44	20240419	279500	-81.54	20230911	47150	9.44	20240419	0.70	N	328130	500	144 억		4076407	N	N	341	N	00	N
104	20240612	101013	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	51900	400	2	0.78	4295977300	82617	46.58	51500	52800	51100	66900	36100	51500	51999.22	14.14	0	2223	52833	52166	51533	50866	50233	51850	50550	144	15400	500	36050	100	1	28830630	14963	-35.55	6.34	12	0.29	-1460.00	8191.00	134942	20230911	-61.54	44803	20230605	15.84	82800	-37.32	20240102	47150	10.07	20240419	279500	-81.43	20230911	47150	10.07	20240419	0.70	N	328130	500	144 억		4076407	N	N	341	N	00	N
105	20240612	091017	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	51800	300	2	0.58	853992400	16592	9.35	51500	51800	51100	66900	36100	51500	51469.98	14.14	0	3375	52833	52166	51533	50866	50233	51850	50550	144	15400	500	36050	100	1	28830630	14934	-35.48	6.32	12	0.06	-1460.00	8191.00	134942	20230911	-61.61	44803	20230605	15.62	82800	-37.44	20240102	47150	9.86	20240419	279500	-81.47	20230911	47150	9.86	20240419	0.70	N	328130	500	144 억		4076407	N	N	341	N	00	N
106	20240610	161005	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	51500	-1100	5	-2.09	10341711100	202101	111.05	51900	51900	50800	68300	36900	52600	51169.47	14.08	0	-3423	54733	53666	53133	52066	51533	53400	51800	144	15700	500	36820	100	1	28830630	14848	-35.27	6.29	12	0.70	-1460.00	8191.00	134942	20230911	-61.84	40120	20230601	28.36	82800	-37.80	20240102	47150	9.23	20240419	279500	-81.57	20230911	47150	9.23	20240419	0.68	N	328130	500	144 억		4059113	N	N	260	N	00	N
107	20240610	151015	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	51500	-1100	5	-2.09	10024737000	195945	107.67	51900	51900	50800	68300	36900	52600	51159.61	14.08	0	-2652	54733	53666	53133	52066	51533	53400	51800	144	15700	500	36820	100	1	28830630	14848	-35.27	6.29	12	0.68	-1460.00	8191.00	134942	20230911	-61.84	40120	20230601	28.36	82800	-37.80	20240102	47150	9.23	20240419	279500	-81.57	20230911	47150	9.23	20240419	0.68	N	328130	500	144 억		4059113	N	N	6687	N	00	N
108	20240610	141009	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	51300	-1300	5	-2.47	9030261200	176606	97.04	51900	51900	50800	68300	36900	52600	51130.71	14.08	0	-2316	54733	53666	53133	52066	51533	53400	51800	144	15700	500	36820	100	1	28830630	14790	-35.14	6.26	12	0.61	-1460.00	8191.00	134942	20230911	-61.98	40120	20230601	27.87	82800	-38.04	20240102	47150	8.80	20240419	279500	-81.65	20230911	47150	8.80	20240419	0.68	N	328130	500	144 억		4059113	N	N	6687	N	00	N
109	20240610	131005	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	51200	-1400	5	-2.66	8068819500	157840	86.73	51900	51900	50800	68300	36900	52600	51118.51	14.08	0	-7813	54733	53666	53133	52066	51533	53400	51800	144	15700	500	36820	100	1	28830630	14761	-35.07	6.25	12	0.55	-1460.00	8191.00	134942	20230911	-62.06	40120	20230601	27.62	82800	-38.16	20240102	47150	8.59	20240419	279500	-81.68	20230911	47150	8.59	20240419	0.68	N	328130	500	144 억		4059113	N	N	6687	N	00	N
110	20240610	121008	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	51000	-1600	5	-3.04	7300022300	142773	78.45	51900	51900	50800	68300	36900	52600	51128.36	14.08	0	-10175	54733	53666	53133	52066	51533	53400	51800	144	15700	500	36820	100	1	28830630	14704	-34.93	6.23	12	0.50	-1460.00	8191.00	134942	20230911	-62.21	40120	20230601	27.12	82800	-38.41	20240102	47150	8.17	20240419	279500	-81.75	20230911	47150	8.17	20240419	0.68	N	328130	500	144 억		4059113	N	N	6687	N	00	N
111	20240610	111011	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	51200	-1400	5	-2.66	5885176700	115036	63.21	51900	51900	50800	68300	36900	52600	51157.11	14.08	0	-2560	54733	53666	53133	52066	51533	53400	51800	144	15700	500	36820	100	1	28830630	14761	-35.07	6.25	12	0.40	-1460.00	8191.00	134942	20230911	-62.06	40120	20230601	27.62	82800	-38.16	20240102	47150	8.59	20240419	279500	-81.68	20230911	47150	8.59	20240419	0.68	N	328130	500	144 억		4059113	N	N	6687	N	00	N
112	20240610	101008	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	51300	-1300	5	-2.47	4645948100	90807	49.90	51900	51900	50800	68300	36900	52600	51159.95	14.08	0	-1451	54733	53666	53133	52066	51533	53400	51800	144	15700	500	36820	100	1	28830630	14790	-35.14	6.26	12	0.31	-1460.00	8191.00	134942	20230911	-61.98	40120	20230601	27.87	82800	-38.04	20240102	47150	8.80	20240419	279500	-81.65	20230911	47150	8.80	20240419	0.68	N	328130	500	144 억		4059113	N	N	6687	N	00	N
113	20240610	091014	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	51200	-1400	5	-2.66	1532076200	29811	16.38	51900	51900	51000	68300	36900	52600	51385.45	14.08	0	-955	54733	53666	53133	52066	51533	53400	51800	144	15700	500	36820	100	1	28830630	14761	-35.07	6.25	12	0.10	-1460.00	8191.00	134942	20230911	-62.06	40120	20230601	27.62	82800	-38.16	20240102	47150	8.59	20240419	279500	-81.68	20230911	47150	8.59	20240419	0.68	N	328130	500	144 억		4059113	N	N	6687	N	00	N
114	20240607	161041	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	52600	-1300	5	-2.41	9534497600	179919	92.36	54100	54200	52600	70000	37800	53900	52994.67	14.10	0	-11819	55366	54632	53566	52832	51766	54800	53000	144	16100	500	37730	100	1	28830630	15165	-36.03	6.42	12	0.62	-1460.00	8191.00	134942	20230911	-61.02	38382	20230531	37.04	82800	-36.47	20240102	47150	11.56	20240419	279500	-81.18	20230911	47150	11.56	20240419	0.68	N	328130	500	144 억		4063884	N	N	6687	N	00	N
115	20240607	151049	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	52800	-1100	5	-2.04	8671966900	163536	83.95	54100	54200	52600	70000	37800	53900	53027.28	14.10	0	-3755	55366	54632	53566	52832	51766	54800	53000	144	16100	500	37730	100	1	28830630	15223	-36.16	6.45	12	0.57	-1460.00	8191.00	134942	20230911	-60.87	38382	20230531	37.56	82800	-36.23	20240102	47150	11.98	20240419	279500	-81.11	20230911	47150	11.98	20240419	0.68	N	328130	500	144 억		4063884	N	N	313	N	00	N
116	20240607	141042	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	52800	-1100	5	-2.04	7268573400	136931	70.29	54100	54200	52700	70000	37800	53900	53081.35	14.10	0	-3707	55366	54632	53566	52832	51766	54800	53000	144	16100	500	37730	100	1	28830630	15223	-36.16	6.45	12	0.47	-1460.00	8191.00	134942	20230911	-60.87	38382	20230531	37.56	82800	-36.23	20240102	47150	11.98	20240419	279500	-81.11	20230911	47150	11.98	20240419	0.68	N	328130	500	144 억		4063884	N	N	313	N	00	N
117	20240607	131038	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	52900	-1000	5	-1.86	6418111200	120865	62.05	54100	54200	52700	70000	37800	53900	53100.75	14.10	0	-1003	55366	54632	53566	52832	51766	54800	53000	144	16100	500	37730	100	1	28830630	15251	-36.23	6.46	12	0.42	-1460.00	8191.00	134942	20230911	-60.80	38382	20230531	37.83	82800	-36.11	20240102	47150	12.20	20240419	279500	-81.07	20230911	47150	12.20	20240419	0.68	N	328130	500	144 억		4063884	N	N	313	N	00	N
118	20240607	121043	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	52900	-1000	5	-1.86	5521388800	103939	53.36	54100	54200	52700	70000	37800	53900	53120.59	14.10	0	-6855	55366	54632	53566	52832	51766	54800	53000	144	16100	500	37730	100	1	28830630	15251	-36.23	6.46	12	0.36	-1460.00	8191.00	134942	20230911	-60.80	38382	20230531	37.83	82800	-36.11	20240102	47150	12.20	20240419	279500	-81.07	20230911	47150	12.20	20240419	0.68	N	328130	500	144 억		4063884	N	N	313	N	00	N
119	20240607	111023	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	52800	-1100	5	-2.04	4739791300	89152	45.77	54100	54200	52700	70000	37800	53900	53164.36	14.10	0	-8423	55366	54632	53566	52832	51766	54800	53000	144	16100	500	37730	100	1	28830630	15223	-36.16	6.45	12	0.31	-1460.00	8191.00	134942	20230911	-60.87	38382	20230531	37.56	82800	-36.23	20240102	47150	11.98	20240419	279500	-81.11	20230911	47150	11.98	20240419	0.68	N	328130	500	144 억		4063884	N	N	313	N	00	N
120	20240607	101043	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	53000	-900	5	-1.67	3430875400	64399	33.06	54100	54200	52900	70000	37800	53900	53274.20	14.10	0	-7859	55366	54632	53566	52832	51766	54800	53000	144	16100	500	37730	100	1	28830630	15280	-36.30	6.47	12	0.22	-1460.00	8191.00	134942	20230911	-60.72	38382	20230531	38.09	82800	-35.99	20240102	47150	12.41	20240419	279500	-81.04	20230911	47150	12.41	20240419	0.68	N	328130	500	144 억		4063884	N	N	313	N	00	N
121	20240607	091041	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	53400	-500	5	-0.93	845786400	15702	8.06	54100	54200	53300	70000	37800	53900	53864.63	14.10	0	-6353	55366	54632	53566	52832	51766	54800	53000	144	16100	500	37730	100	1	28830630	15396	-36.58	6.52	12	0.05	-1460.00	8191.00	134942	20230911	-60.43	38382	20230531	39.13	82800	-35.51	20240102	47150	13.26	20240419	279500	-80.89	20230911	47150	13.26	20240419	0.68	N	328130	500	144 억		4063884	N	N	313	N	00	N
122	20240605	161038	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	53900	-600	5	-1.10	10312226500	192826	127.17	53900	54300	52500	70800	38200	54500	53477.30	14.00	0	24154	55566	55032	54266	53732	52966	54650	53350	144	16300	500	38150	100	1	28830630	15540	-36.92	6.58	12	0.67	-1460.00	8191.00	134942	20230911	-60.06	38189	20230530	41.14	82800	-34.90	20240102	47150	14.32	20240419	279500	-80.72	20230911	47150	14.32	20240419	0.68	N	328130	500	144 억		4036609	N	N	313	N	00	N
123	20240605	151036	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	53900	-600	5	-1.10	9779782000	182953	120.65	53900	54300	52500	70800	38200	54500	53454.34	14.00	0	21384	55566	55032	54266	53732	52966	54650	53350	144	16300	500	38150	100	1	28830630	15540	-36.92	6.58	12	0.63	-1460.00	8191.00	134942	20230911	-60.06	38189	20230530	41.14	82800	-34.90	20240102	47150	14.32	20240419	279500	-80.72	20230911	47150	14.32	20240419	0.68	N	328130	500	144 억		4036609	N	N	786	N	00	N
124	20240605	141037	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	53900	-600	5	-1.10	8751066100	163849	108.06	53900	54300	52500	70800	38200	54500	53408.38	14.00	0	22761	55566	55032	54266	53732	52966	54650	53350	144	16300	500	38150	100	1	28830630	15540	-36.92	6.58	12	0.57	-1460.00	8191.00	134942	20230911	-60.06	38189	20230530	41.14	82800	-34.90	20240102	47150	14.32	20240419	279500	-80.72	20230911	47150	14.32	20240419	0.68	N	328130	500	144 억		4036609	N	N	786	N	00	N
125	20240605	131036	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54200	-300	5	-0.55	8038529900	150656	99.36	53900	54300	52500	70800	38200	54500	53355.77	14.00	0	23711	55566	55032	54266	53732	52966	54650	53350	144	16300	500	38150	100	1	28830630	15626	-37.12	6.62	12	0.52	-1460.00	8191.00	134942	20230911	-59.83	38189	20230530	41.93	82800	-34.54	20240102	47150	14.95	20240419	279500	-80.61	20230911	47150	14.95	20240419	0.68	N	328130	500	144 억		4036609	N	N	786	N	00	N
126	20240605	121034	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	53900	-600	5	-1.10	7142254800	134086	88.43	53900	54300	52500	70800	38200	54500	53264.91	14.00	0	23429	55566	55032	54266	53732	52966	54650	53350	144	16300	500	38150	100	1	28830630	15540	-36.92	6.58	12	0.47	-1460.00	8191.00	134942	20230911	-60.06	38189	20230530	41.14	82800	-34.90	20240102	47150	14.32	20240419	279500	-80.72	20230911	47150	14.32	20240419	0.68	N	328130	500	144 억		4036609	N	N	786	N	00	N
127	20240605	111034	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	53700	-800	5	-1.47	6245837200	117412	77.43	53900	54300	52500	70800	38200	54500	53194.31	14.00	0	18185	55566	55032	54266	53732	52966	54650	53350	144	16300	500	38150	100	1	28830630	15482	-36.78	6.56	12	0.41	-1460.00	8191.00	134942	20230911	-60.21	38189	20230530	40.62	82800	-35.14	20240102	47150	13.89	20240419	279500	-80.79	20230911	47150	13.89	20240419	0.68	N	328130	500	144 억		4036609	N	N	786	N	00	N
128	20240605	101032	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	52900	-1600	5	-2.94	4447140300	83735	55.22	53900	54300	52500	70800	38200	54500	53107.32	14.00	0	12586	55566	55032	54266	53732	52966	54650	53350	144	16300	500	38150	100	1	28830630	15251	-36.23	6.46	12	0.29	-1460.00	8191.00	134942	20230911	-60.80	38189	20230530	38.52	82800	-36.11	20240102	47150	12.20	20240419	279500	-81.07	20230911	47150	12.20	20240419	0.68	N	328130	500	144 억		4036609	N	N	786	N	00	N
129	20240605	091031	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	53400	-1100	5	-2.02	707483300	13145	8.67	53900	54300	53300	70800	38200	54500	53814.01	14.00	0	-1195	55566	55032	54266	53732	52966	54650	53350	144	16300	500	38150	100	1	28830630	15396	-36.58	6.52	12	0.05	-1460.00	8191.00	134942	20230911	-60.43	38189	20230530	39.83	82800	-35.51	20240102	47150	13.26	20240419	279500	-80.89	20230911	47150	13.26	20240419	0.68	N	328130	500	144 억		4036609	N	N	786	N	00	N
130	20240604	161023	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54500	-700	5	-1.27	8134052400	150410	73.46	54800	54800	53500	71700	38700	55200	54077.20	13.99	0	-2737	56466	55832	54966	54332	53466	56150	54650	144	16500	500	38640	100	1	28830630	15713	-37.33	6.65	12	0.52	-1460.00	8191.00	134942	20230911	-59.61	37948	20230526	43.62	82800	-34.18	20240102	47150	15.59	20240419	279500	-80.50	20230911	47150	15.59	20240419	0.71	N	328130	500	144 억		4033530	N	N	786	N	00	N
131	20240604	151024	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54000	-1200	5	-2.17	7579973800	140213	68.48	54800	54800	53500	71700	38700	55200	54060.41	13.99	0	-3062	56466	55832	54966	54332	53466	56150	54650	144	16500	500	38640	100	1	28830630	15569	-36.99	6.59	12	0.49	-1460.00	8191.00	134942	20230911	-59.98	37948	20230526	42.30	82800	-34.78	20240102	47150	14.53	20240419	279500	-80.68	20230911	47150	14.53	20240419	0.71	N	328130	500	144 억		4033530	N	N	50	N	00	N
132	20240604	141027	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54000	-1200	5	-2.17	6191730900	114439	55.89	54800	54800	53500	71700	38700	55200	54105.07	13.99	0	3152	56466	55832	54966	54332	53466	56150	54650	144	16500	500	38640	100	1	28830630	15569	-36.99	6.59	12	0.40	-1460.00	8191.00	134942	20230911	-59.98	37948	20230526	42.30	82800	-34.78	20240102	47150	14.53	20240419	279500	-80.68	20230911	47150	14.53	20240419	0.71	N	328130	500	144 억		4033530	N	N	50	N	00	N
133	20240604	131023	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54400	-800	5	-1.45	5636423500	104205	50.90	54800	54800	53500	71700	38700	55200	54089.75	13.99	0	5975	56466	55832	54966	54332	53466	56150	54650	144	16500	500	38640	100	1	28830630	15684	-37.26	6.64	12	0.36	-1460.00	8191.00	134942	20230911	-59.69	37948	20230526	43.35	82800	-34.30	20240102	47150	15.38	20240419	279500	-80.54	20230911	47150	15.38	20240419	0.71	N	328130	500	144 억		4033530	N	N	50	N	00	N
134	20240604	121022	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54400	-800	5	-1.45	5150242900	95261	46.53	54800	54800	53500	71700	38700	55200	54064.54	13.99	0	6362	56466	55832	54966	54332	53466	56150	54650	144	16500	500	38640	100	1	28830630	15684	-37.26	6.64	12	0.33	-1460.00	8191.00	134942	20230911	-59.69	37948	20230526	43.35	82800	-34.30	20240102	47150	15.38	20240419	279500	-80.54	20230911	47150	15.38	20240419	0.71	N	328130	500	144 억		4033530	N	N	50	N	00	N
135	20240604	111018	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54000	-1200	5	-2.17	4546739600	84162	41.11	54800	54800	53500	71700	38700	55200	54023.65	13.99	0	7181	56466	55832	54966	54332	53466	56150	54650	144	16500	500	38640	100	1	28830630	15569	-36.99	6.59	12	0.29	-1460.00	8191.00	134942	20230911	-59.98	37948	20230526	42.30	82800	-34.78	20240102	47150	14.53	20240419	279500	-80.68	20230911	47150	14.53	20240419	0.71	N	328130	500	144 억		4033530	N	N	50	N	00	N
136	20240604	101021	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54100	-1100	5	-1.99	3692763300	68373	33.39	54800	54800	53500	71700	38700	55200	54009.07	13.99	0	7573	56466	55832	54966	54332	53466	56150	54650	144	16500	500	38640	100	1	28830630	15597	-37.05	6.60	12	0.24	-1460.00	8191.00	134942	20230911	-59.91	37948	20230526	42.56	82800	-34.66	20240102	47150	14.74	20240419	279500	-80.64	20230911	47150	14.74	20240419	0.71	N	328130	500	144 억		4033530	N	N	50	N	00	N
137	20240604	091020	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54200	-1000	5	-1.81	1168048100	21579	10.54	54800	54800	53600	71700	38700	55200	54128.88	13.99	0	745	56466	55832	54966	54332	53466	56150	54650	144	16500	500	38640	100	1	28830630	15626	-37.12	6.62	12	0.07	-1460.00	8191.00	134942	20230911	-59.83	37948	20230526	42.83	82800	-34.54	20240102	47150	14.95	20240419	279500	-80.61	20230911	47150	14.95	20240419	0.71	N	328130	500	144 억		4033530	N	N	50	N	00	N
138	20240603	161009	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	55200	200	2	0.36	11165415600	203294	52.81	55000	55600	54100	71500	38500	55000	54920.97	13.95	0	16186	57600	56300	53700	52400	49800	56950	53050	144	16500	500	38500	100	1	28830630	15915	-37.81	6.74	12	0.71	-1460.00	8191.00	134942	20230911	-59.09	37948	20230526	45.46	82800	-33.33	20240102	47150	17.07	20240419	279500	-80.25	20230911	47150	17.07	20240419	0.71	N	328130	500	144 억		4021445	N	N	50	N	00	N
139	20240603	151010	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54700	-300	5	-0.55	10452321700	190340	49.44	55000	55600	54100	71500	38500	55000	54913.89	13.95	0	10885	57600	56300	53700	52400	49800	56950	53050	144	16500	500	38500	100	1	28830630	15770	-37.47	6.68	12	0.66	-1460.00	8191.00	134942	20230911	-59.46	37948	20230526	44.14	82800	-33.94	20240102	47150	16.01	20240419	279500	-80.43	20230911	47150	16.01	20240419	0.71	N	328130	500	144 억		4021445	N	N	299	N	00	N
140	20240603	141009	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	55000	0	3	0.00	8730805100	158982	41.30	55000	55600	54100	71500	38500	55000	54916.86	13.95	0	17830	57600	56300	53700	52400	49800	56950	53050	144	16500	500	38500	100	1	28830630	15857	-37.67	6.71	12	0.55	-1460.00	8191.00	134942	20230911	-59.24	37948	20230526	44.94	82800	-33.57	20240102	47150	16.65	20240419	279500	-80.32	20230911	47150	16.65	20240419	0.71	N	328130	500	144 억		4021445	N	N	299	N	00	N
141	20240603	131010	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	55000	0	3	0.00	8099453500	147492	38.31	55000	55600	54100	71500	38500	55000	54914.44	13.95	0	17032	57600	56300	53700	52400	49800	56950	53050	144	16500	500	38500	100	1	28830630	15857	-37.67	6.71	12	0.51	-1460.00	8191.00	134942	20230911	-59.24	37948	20230526	44.94	82800	-33.57	20240102	47150	16.65	20240419	279500	-80.32	20230911	47150	16.65	20240419	0.71	N	328130	500	144 억		4021445	N	N	299	N	00	N
142	20240603	121009	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	55100	100	2	0.18	7279779900	132614	34.45	55000	55600	54100	71500	38500	55000	54894.39	13.95	0	16278	57600	56300	53700	52400	49800	56950	53050	144	16500	500	38500	100	1	28830630	15886	-37.74	6.73	12	0.46	-1460.00	8191.00	134942	20230911	-59.17	37948	20230526	45.20	82800	-33.45	20240102	47150	16.86	20240419	279500	-80.29	20230911	47150	16.86	20240419	0.71	N	328130	500	144 억		4021445	N	N	299	N	00	N
143	20240603	111004	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	55200	200	2	0.36	6442314100	117429	30.50	55000	55600	54100	71500	38500	55000	54861.18	13.95	0	17240	57600	56300	53700	52400	49800	56950	53050	144	16500	500	38500	100	1	28830630	15915	-37.81	6.74	12	0.41	-1460.00	8191.00	134942	20230911	-59.09	37948	20230526	45.46	82800	-33.33	20240102	47150	17.07	20240419	279500	-80.25	20230911	47150	17.07	20240419	0.71	N	328130	500	144 억		4021445	N	N	299	N	00	N
144	20240603	100958	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	54500	-500	5	-0.91	4300293900	78420	20.37	55000	55600	54100	71500	38500	55000	54836.39	13.95	0	8969	57600	56300	53700	52400	49800	56950	53050	144	16500	500	38500	100	1	28830630	15713	-37.33	6.65	12	0.27	-1460.00	8191.00	134942	20230911	-59.61	37948	20230526	43.62	82800	-34.18	20240102	47150	15.59	20240419	279500	-80.50	20230911	47150	15.59	20240419	0.71	N	328130	500	144 억		4021445	N	N	299	N	00	N
145	20240603	090958	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	55000	0	3	0.00	1624353200	29628	7.70	55000	55600	54100	71500	38500	55000	54824.06	13.95	0	-959	57600	56300	53700	52400	49800	56950	53050	144	16500	500	38500	100	1	28830630	15857	-37.67	6.71	12	0.10	-1460.00	8191.00	134942	20230911	-59.24	37948	20230526	44.94	82800	-33.57	20240102	47150	16.65	20240419	279500	-80.32	20230911	47150	16.65	20240419	0.71	N	328130	500	144 억		4021445	N	N	299	N	00	N