KissMeData/215000/price/prices-20240201.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	20240229	160924	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	78400	2700	2	3.57	7985080100	100551	272.29	77200	80800	77100	98400	53000	75700	79414.24	18.82	0	22919	77500	76600	76100	75200	74700	76350	74950	31	22700	500	57530	100	1	6275415	4920	4.33	1.29	12	1.60	18123.00	60891.00	145700	20230223	-46.19	75600	20240228	3.70	91500	-14.32	20240102	75600	3.70	20240228	144800	-45.86	20230307	75600	3.70	20240228	1.46	N	215000	500	31 억		1180972	N	N	698	N	00	N
3	20240229	150928	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	78500	2800	2	3.70	7782904700	97973	265.31	77200	80800	77100	98400	53000	75700	79439.28	18.82	0	22880	77500	76600	76100	75200	74700	76350	74950	31	22700	500	57530	100	1	6275415	4926	4.33	1.29	12	1.56	18123.00	60891.00	145700	20230223	-46.12	75600	20240228	3.84	91500	-14.21	20240102	75600	3.84	20240228	144800	-45.79	20230307	75600	3.84	20240228	1.46	N	215000	500	31 억		1180972	N	N	285	N	00	N
4	20240229	140929	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	78700	3000	2	3.96	7456562800	93816	254.05	77200	80800	77100	98400	53000	75700	79480.72	18.82	0	22603	77500	76600	76100	75200	74700	76350	74950	31	22700	500	57530	100	1	6275415	4939	4.34	1.29	12	1.49	18123.00	60891.00	145700	20230223	-45.98	75600	20240228	4.10	91500	-13.99	20240102	75600	4.10	20240228	144800	-45.65	20230307	75600	4.10	20240228	1.46	N	215000	500	31 억		1180972	N	N	285	N	00	N
5	20240229	130926	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79500	3800	2	5.02	6978468700	87760	237.65	77200	80800	77100	98400	53000	75700	79517.65	18.82	0	20900	77500	76600	76100	75200	74700	76350	74950	31	22700	500	57530	100	1	6275415	4989	4.39	1.31	12	1.40	18123.00	60891.00	145700	20230223	-45.44	75600	20240228	5.16	91500	-13.11	20240102	75600	5.16	20240228	144800	-45.10	20230307	75600	5.16	20240228	1.46	N	215000	500	31 억		1180972	N	N	285	N	00	N
6	20240229	120927	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79600	3900	2	5.15	6680602400	84013	227.50	77200	80800	77100	98400	53000	75700	79518.67	18.82	0	21249	77500	76600	76100	75200	74700	76350	74950	31	22700	500	57530	100	1	6275415	4995	4.39	1.31	12	1.34	18123.00	60891.00	145700	20230223	-45.37	75600	20240228	5.29	91500	-13.01	20240102	75600	5.29	20240228	144800	-45.03	20230307	75600	5.29	20240228	1.46	N	215000	500	31 억		1180972	N	N	285	N	00	N
7	20240229	110929	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79700	4000	2	5.28	6279102400	78967	213.84	77200	80800	77100	98400	53000	75700	79515.52	18.82	0	22463	77500	76600	76100	75200	74700	76350	74950	31	22700	500	57530	100	1	6275415	5002	4.40	1.31	12	1.26	18123.00	60891.00	145700	20230223	-45.30	75600	20240228	5.42	91500	-12.90	20240102	75600	5.42	20240228	144800	-44.96	20230307	75600	5.42	20240228	1.46	N	215000	500	31 억		1180972	N	N	285	N	00	N
8	20240229	100930	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79400	3700	2	4.89	5363567400	67510	182.82	77200	80800	77100	98400	53000	75700	79448.49	18.82	0	19852	77500	76600	76100	75200	74700	76350	74950	31	22700	500	57530	100	1	6275415	4983	4.38	1.30	12	1.08	18123.00	60891.00	145700	20230223	-45.50	75600	20240228	5.03	91500	-13.22	20240102	75600	5.03	20240228	144800	-45.17	20230307	75600	5.03	20240228	1.46	N	215000	500	31 억		1180972	N	N	285	N	00	N
9	20240229	090927	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79900	4200	2	5.55	1601912700	20316	55.02	77200	80500	77100	98400	53000	75700	78849.81	18.82	0	7549	77500	76600	76100	75200	74700	76350	74950	31	22700	500	57530	100	1	6275415	5014	4.41	1.31	12	0.32	18123.00	60891.00	145700	20230223	-45.16	75600	20240228	5.69	91500	-12.68	20240102	75600	5.69	20240228	144800	-44.82	20230307	75600	5.69	20240228	1.46	N	215000	500	31 억		1180972	N	N	285	N	00	N
10	20240228	160834	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	75700	-1300	5	-1.69	2793742600	36753	178.69	76700	77000	75600	100100	53900	77000	76013.51	19.03	0	-6190	78000	77500	77000	76500	76000	77250	76250	31	23100	500	58520	100	1	6275415	4750	4.18	1.24	12	0.59	18123.00	60891.00	145700	20230223	-48.04	75600	20240228	0.13	91500	-17.27	20240102	75600	0.13	20240228	145300	-47.90	20230228	75600	0.13	20240228	1.41	N	215000	500	31 억		1194497	N	N	285	N	00	N
11	20240228	150834	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	75900	-1100	5	-1.43	2633795400	34642	168.43	76700	77000	75600	100100	53900	77000	76028.43	19.03	0	-5999	78000	77500	77000	76500	76000	77250	76250	31	23100	500	58520	100	1	6275415	4763	4.19	1.25	12	0.55	18123.00	60891.00	145700	20230223	-47.91	75600	20240228	0.40	91500	-17.05	20240102	75600	0.40	20240228	145300	-47.76	20230228	75600	0.40	20240228	1.41	N	215000	500	31 억		1194497	N	N	254	N	00	N
12	20240228	140926	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	75800	-1200	5	-1.56	2423747200	31870	154.95	76700	77000	75600	100100	53900	77000	76050.49	19.03	0	-6067	78000	77500	77000	76500	76000	77250	76250	31	23100	500	58520	100	1	6275415	4757	4.18	1.24	12	0.51	18123.00	60891.00	145700	20230223	-47.98	75600	20240228	0.26	91500	-17.16	20240102	75600	0.26	20240228	145300	-47.83	20230228	75600	0.26	20240228	1.41	N	215000	500	31 억		1194497	N	N	254	N	00	N
13	20240228	130926	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	76000	-1000	5	-1.30	2100292300	27604	134.21	76700	77000	75600	100100	53900	77000	76085.89	19.03	0	-5982	78000	77500	77000	76500	76000	77250	76250	31	23100	500	58520	100	1	6275415	4769	4.19	1.25	12	0.44	18123.00	60891.00	145700	20230223	-47.84	75600	20240228	0.53	91500	-16.94	20240102	75600	0.53	20240228	145300	-47.69	20230228	75600	0.53	20240228	1.41	N	215000	500	31 억		1194497	N	N	254	N	00	N
14	20240228	120929	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	75800	-1200	5	-1.56	1882801900	24738	120.27	76700	77000	75600	100100	53900	77000	76109.02	19.03	0	-5919	78000	77500	77000	76500	76000	77250	76250	31	23100	500	58520	100	1	6275415	4757	4.18	1.24	12	0.39	18123.00	60891.00	145700	20230223	-47.98	75600	20240228	0.26	91500	-17.16	20240102	75600	0.26	20240228	145300	-47.83	20230228	75600	0.26	20240228	1.41	N	215000	500	31 억		1194497	N	N	254	N	00	N
15	20240228	110851	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	76100	-900	5	-1.17	1215245800	15932	77.46	76700	77000	76000	100100	53900	77000	76276.18	19.03	0	-2433	78000	77500	77000	76500	76000	77250	76250	31	23100	500	58520	100	1	6275415	4776	4.20	1.25	12	0.25	18123.00	60891.00	145700	20230223	-47.77	76000	20240228	0.13	91500	-16.83	20240102	76000	0.13	20240228	145300	-47.63	20230228	76000	0.13	20240228	1.41	N	215000	500	31 억		1194497	N	N	254	N	00	N
16	20240228	100925	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	76300	-700	5	-0.91	709502100	9295	45.19	76700	77000	76100	100100	53900	77000	76330.22	19.03	0	-919	78000	77500	77000	76500	76000	77250	76250	31	23100	500	58520	100	1	6275415	4788	4.21	1.25	12	0.15	18123.00	60891.00	145700	20230223	-47.63	76100	20240228	0.26	91500	-16.61	20240102	76100	0.26	20240228	145300	-47.49	20230228	76100	0.26	20240228	1.41	N	215000	500	31 억		1194497	N	N	254	N	00	N
17	20240228	090929	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	76800	-200	5	-0.26	30818900	402	1.95	76700	77000	76500	100100	53900	77000	76647.26	19.03	0	-79	78000	77500	77000	76500	76000	77250	76250	31	23100	500	58520	100	1	6275415	4820	4.24	1.26	12	0.01	18123.00	60891.00	145700	20230223	-47.29	76500	20240228	0.39	91500	-16.07	20240102	76500	0.39	20240228	145300	-47.14	20230228	76500	0.39	20240228	1.41	N	215000	500	31 억		1194497	N	N	254	N	00	N
18	20240227	160926	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	77000	-500	5	-0.65	1567769100	20395	29.64	77500	77500	76500	100700	54300	77500	76870.20	19.15	0	-5761	79833	78666	77933	76766	76033	78300	76400	31	23200	500	58900	100	1	6275415	4832	4.25	1.26	12	0.32	18123.00	60891.00	145700	20230223	-47.15	76500	20240227	0.65	91500	-15.85	20240102	76500	0.65	20240227	145300	-47.01	20230228	76500	0.65	20240227	1.41	N	215000	500	31 억		1202030	N	N	254	N	00	N
19	20240227	150926	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	76600	-900	5	-1.16	1446601500	18819	27.35	77500	77500	76500	100700	54300	77500	76869.20	19.15	0	-6008	79833	78666	77933	76766	76033	78300	76400	31	23200	500	58900	100	1	6275415	4807	4.23	1.26	12	0.30	18123.00	60891.00	145700	20230223	-47.43	76500	20240227	0.13	91500	-16.28	20240102	76500	0.13	20240227	145300	-47.28	20230228	76500	0.13	20240227	1.41	N	215000	500	31 억		1202030	N	N	165	N	00	N
20	20240227	140923	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	76700	-800	5	-1.03	1219519800	15855	23.04	77500	77500	76500	100700	54300	77500	76917.05	19.15	0	-5006	79833	78666	77933	76766	76033	78300	76400	31	23200	500	58900	100	1	6275415	4813	4.23	1.26	12	0.25	18123.00	60891.00	145700	20230223	-47.36	76500	20240227	0.26	91500	-16.17	20240102	76500	0.26	20240227	145300	-47.21	20230228	76500	0.26	20240227	1.41	N	215000	500	31 억		1202030	N	N	165	N	00	N
21	20240227	130846	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	77000	-500	5	-0.65	1160609400	15087	21.92	77500	77500	76500	100700	54300	77500	76927.78	19.15	0	-4742	79833	78666	77933	76766	76033	78300	76400	31	23200	500	58900	100	1	6275415	4832	4.25	1.26	12	0.24	18123.00	60891.00	145700	20230223	-47.15	76500	20240227	0.65	91500	-15.85	20240102	76500	0.65	20240227	145300	-47.01	20230228	76500	0.65	20240227	1.41	N	215000	500	31 억		1202030	N	N	165	N	00	N
22	20240227	120927	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	76800	-700	5	-0.90	988920700	12847	18.67	77500	77500	76600	100700	54300	77500	76976.78	19.15	0	-3752	79833	78666	77933	76766	76033	78300	76400	31	23200	500	58900	100	1	6275415	4820	4.24	1.26	12	0.20	18123.00	60891.00	145700	20230223	-47.29	76600	20240227	0.26	91500	-16.07	20240102	76600	0.26	20240227	145300	-47.14	20230228	76600	0.26	20240227	1.41	N	215000	500	31 억		1202030	N	N	165	N	00	N
23	20240227	110926	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	77100	-400	5	-0.52	593932800	7705	11.20	77500	77500	76900	100700	54300	77500	77084.08	19.15	0	-1692	79833	78666	77933	76766	76033	78300	76400	31	23200	500	58900	100	1	6275415	4838	4.25	1.27	12	0.12	18123.00	60891.00	145700	20230223	-47.08	76900	20240227	0.26	91500	-15.74	20240102	76900	0.26	20240227	145300	-46.94	20230228	76900	0.26	20240227	1.41	N	215000	500	31 억		1202030	N	N	165	N	00	N
24	20240227	100921	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	77100	-400	5	-0.52	401086000	5202	7.56	77500	77500	76900	100700	54300	77500	77102.27	19.15	0	-1337	79833	78666	77933	76766	76033	78300	76400	31	23200	500	58900	100	1	6275415	4838	4.25	1.27	12	0.08	18123.00	60891.00	145700	20230223	-47.08	76900	20240227	0.26	91500	-15.74	20240102	76900	0.26	20240227	145300	-46.94	20230228	76900	0.26	20240227	1.41	N	215000	500	31 억		1202030	N	N	165	N	00	N
25	20240227	090926	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	77200	-300	5	-0.39	60811400	787	1.14	77500	77500	77100	100700	54300	77500	77269.89	19.15	0	-481	79833	78666	77933	76766	76033	78300	76400	31	23200	500	58900	100	1	6275415	4845	4.26	1.27	12	0.01	18123.00	60891.00	145700	20230223	-47.01	77100	20240227	0.13	91500	-15.63	20240102	77100	0.13	20240227	145300	-46.87	20230228	77100	0.13	20240227	1.41	N	215000	500	31 억		1202030	N	N	165	N	00	N
26	20240226	160921	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	77500	-1300	5	-1.65	5355145000	68709	367.15	78800	79100	77200	102400	55200	78800	77939.58	19.57	0	-8374	79800	79300	79000	78500	78200	79150	78350	31	23600	500	59880	100	1	6275415	4863	4.28	1.27	12	1.09	18123.00	60891.00	145700	20230223	-46.81	77200	20240226	0.39	91500	-15.30	20240102	77200	0.39	20240226	145300	-46.66	20230228	77200	0.39	20240226	1.45	N	215000	500	31 억		1228003	N	N	165	N	00	N
27	20240226	150916	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	77400	-1400	5	-1.78	5206821500	66794	356.92	78800	79100	77200	102400	55200	78800	77953.43	19.57	0	-7712	79800	79300	79000	78500	78200	79150	78350	31	23600	500	59880	100	1	6275415	4857	4.27	1.27	12	1.06	18123.00	60891.00	145700	20230223	-46.88	77200	20240226	0.26	91500	-15.41	20240102	77200	0.26	20240226	145300	-46.73	20230228	77200	0.26	20240226	1.45	N	215000	500	31 억		1228003	N	N	217	N	00	N
28	20240226	140920	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	77400	-1400	5	-1.78	4686127700	60060	320.94	78800	79100	77200	102400	55200	78800	78024.10	19.57	0	-3606	79800	79300	79000	78500	78200	79150	78350	31	23600	500	59880	100	1	6275415	4857	4.27	1.27	12	0.96	18123.00	60891.00	145700	20230223	-46.88	77200	20240226	0.26	91500	-15.41	20240102	77200	0.26	20240226	145300	-46.73	20230228	77200	0.26	20240226	1.45	N	215000	500	31 억		1228003	N	N	217	N	00	N
29	20240226	130914	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	77500	-1300	5	-1.65	4413243900	56538	302.12	78800	79100	77200	102400	55200	78800	78058.01	19.57	0	-3371	79800	79300	79000	78500	78200	79150	78350	31	23600	500	59880	100	1	6275415	4863	4.28	1.27	12	0.90	18123.00	60891.00	145700	20230223	-46.81	77200	20240226	0.39	91500	-15.30	20240102	77200	0.39	20240226	145300	-46.66	20230228	77200	0.39	20240226	1.45	N	215000	500	31 억		1228003	N	N	217	N	00	N
30	20240226	120913	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	77500	-1300	5	-1.65	4168911500	53384	285.26	78800	79100	77200	102400	55200	78800	78092.90	19.57	0	-3477	79800	79300	79000	78500	78200	79150	78350	31	23600	500	59880	100	1	6275415	4863	4.28	1.27	12	0.85	18123.00	60891.00	145700	20230223	-46.81	77200	20240226	0.39	91500	-15.30	20240102	77200	0.39	20240226	145300	-46.66	20230228	77200	0.39	20240226	1.45	N	215000	500	31 억		1228003	N	N	217	N	00	N
31	20240226	110913	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	77500	-1300	5	-1.65	3868444600	49505	264.53	78800	79100	77200	102400	55200	78800	78142.50	19.57	0	-2630	79800	79300	79000	78500	78200	79150	78350	31	23600	500	59880	100	1	6275415	4863	4.28	1.27	12	0.79	18123.00	60891.00	145700	20230223	-46.81	77200	20240226	0.39	91500	-15.30	20240102	77200	0.39	20240226	145300	-46.66	20230228	77200	0.39	20240226	1.45	N	215000	500	31 억		1228003	N	N	217	N	00	N
32	20240226	100910	57	100.00	KSQ150	신저가	소프트웨어	N	N	N	N		N	77700	-1100	5	-1.40	2947917900	37634	201.10	78800	79100	77600	102400	55200	78800	78331.24	19.57	0	1266	79800	79300	79000	78500	78200	79150	78350	31	23600	500	59880	100	1	6275415	4876	4.29	1.28	12	0.60	18123.00	60891.00	145700	20230223	-46.67	77600	20240226	0.13	91500	-15.08	20240102	77600	0.13	20240226	145300	-46.52	20230228	77600	0.13	20240226	1.45	N	215000	500	31 억		1228003	N	N	217	N	00	N
33	20240226	090909	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	78800	0	3	0.00	96420900	1226	6.55	78800	79000	78400	102400	55200	78800	78646.74	19.57	0	-1002	79800	79300	79000	78500	78200	79150	78350	31	23600	500	59880	100	1	6275415	4945	4.35	1.29	12	0.02	18123.00	60891.00	145700	20230223	-45.92	78000	20240206	1.03	91500	-13.88	20240102	78000	1.03	20240206	145300	-45.77	20230228	78000	1.03	20240206	1.45	N	215000	500	31 억		1228003	N	N	217	N	00	N
34	20240223	160910	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	78800	-600	5	-0.76	1460642900	18477	108.47	79500	79500	78700	103200	55600	79400	79055.94	19.68	0	-2610	80533	79966	79533	78966	78533	79750	78750	31	23800	500	60340	100	1	6275415	4945	4.35	1.29	12	0.29	18123.00	60891.00	145700	20230223	-45.92	78000	20240206	1.03	91500	-13.88	20240102	78000	1.03	20240206	145700	-45.92	20230223	78000	1.03	20240206	1.46	N	215000	500	31 억		1235166	N	N	217	N	00	N
35	20240223	150904	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	78800	-600	5	-0.76	1362208300	17228	101.14	79500	79500	78700	103200	55600	79400	79069.44	19.68	0	-2478	80533	79966	79533	78966	78533	79750	78750	31	23800	500	60340	100	1	6275415	4945	4.35	1.29	12	0.27	18123.00	60891.00	145700	20230223	-45.92	78000	20240206	1.03	91500	-13.88	20240102	78000	1.03	20240206	145700	-45.92	20230223	78000	1.03	20240206	1.46	N	215000	500	31 억		1235166	N	N	142	N	00	N
36	20240223	140906	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79000	-400	5	-0.50	1123125400	14197	83.35	79500	79500	78900	103200	55600	79400	79110.05	19.68	0	-1635	80533	79966	79533	78966	78533	79750	78750	31	23800	500	60340	100	1	6275415	4958	4.36	1.30	12	0.23	18123.00	60891.00	145700	20230223	-45.78	78000	20240206	1.28	91500	-13.66	20240102	78000	1.28	20240206	145700	-45.78	20230223	78000	1.28	20240206	1.46	N	215000	500	31 억		1235166	N	N	142	N	00	N
37	20240223	130902	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	78900	-500	5	-0.63	912576700	11532	67.70	79500	79500	78900	103200	55600	79400	79134.30	19.68	0	-1702	80533	79966	79533	78966	78533	79750	78750	31	23800	500	60340	100	1	6275415	4951	4.35	1.30	12	0.18	18123.00	60891.00	145700	20230223	-45.85	78000	20240206	1.15	91500	-13.77	20240102	78000	1.15	20240206	145700	-45.85	20230223	78000	1.15	20240206	1.46	N	215000	500	31 억		1235166	N	N	142	N	00	N
38	20240223	120906	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79100	-300	5	-0.38	683445200	8631	50.67	79500	79500	79000	103200	55600	79400	79184.94	19.68	0	-634	80533	79966	79533	78966	78533	79750	78750	31	23800	500	60340	100	1	6275415	4964	4.36	1.30	12	0.14	18123.00	60891.00	145700	20230223	-45.71	78000	20240206	1.41	91500	-13.55	20240102	78000	1.41	20240206	145700	-45.71	20230223	78000	1.41	20240206	1.46	N	215000	500	31 억		1235166	N	N	142	N	00	N
39	20240223	110855	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79200	-200	5	-0.25	361722000	4564	26.79	79500	79500	79100	103200	55600	79400	79255.48	19.68	0	-259	80533	79966	79533	78966	78533	79750	78750	31	23800	500	60340	100	1	6275415	4970	4.37	1.30	12	0.07	18123.00	60891.00	145700	20230223	-45.64	78000	20240206	1.54	91500	-13.44	20240102	78000	1.54	20240206	145700	-45.64	20230223	78000	1.54	20240206	1.46	N	215000	500	31 억		1235166	N	N	142	N	00	N
40	20240223	100900	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79300	-100	5	-0.13	243656400	3075	18.05	79500	79500	79100	103200	55600	79400	79237.85	19.68	0	-810	80533	79966	79533	78966	78533	79750	78750	31	23800	500	60340	100	1	6275415	4976	4.38	1.30	12	0.05	18123.00	60891.00	145700	20230223	-45.57	78000	20240206	1.67	91500	-13.33	20240102	78000	1.67	20240206	145700	-45.57	20230223	78000	1.67	20240206	1.46	N	215000	500	31 억		1235166	N	N	142	N	00	N
41	20240223	090903	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79400	0	3	0.00	80895500	1019	5.98	79500	79500	79200	103200	55600	79400	79387.14	19.68	0	-808	80533	79966	79533	78966	78533	79750	78750	31	23800	500	60340	100	1	6275415	4983	4.38	1.30	12	0.02	18123.00	60891.00	145700	20230223	-45.50	78000	20240206	1.79	91500	-13.22	20240102	78000	1.79	20240206	145700	-45.50	20230223	78000	1.79	20240206	1.46	N	215000	500	31 억		1235166	N	N	142	N	00	N
42	20240222	160850	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79400	-300	5	-0.38	1349932000	16990	121.68	79500	80100	79100	103600	55800	79700	79454.51	19.76	0	-5066	80966	80332	79666	79032	78366	80650	79350	31	23900	500	60570	100	1	6275415	4983	4.38	1.30	12	0.27	18123.00	60891.00	145700	20230223	-45.50	78000	20240206	1.79	91500	-13.22	20240102	78000	1.79	20240206	145700	-45.50	20230223	78000	1.79	20240206	1.45	N	215000	500	31 억		1240044	N	N	142	N	00	N
43	20240222	150859	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79300	-400	5	-0.50	1290642900	16243	116.33	79500	80100	79100	103600	55800	79700	79458.41	19.76	0	-4850	80966	80332	79666	79032	78366	80650	79350	31	23900	500	60570	100	1	6275415	4976	4.38	1.30	12	0.26	18123.00	60891.00	145700	20230223	-45.57	78000	20240206	1.67	91500	-13.33	20240102	78000	1.67	20240206	145700	-45.57	20230223	78000	1.67	20240206	1.45	N	215000	500	31 억		1240044	N	N	320	N	00	N
44	20240222	140857	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79400	-300	5	-0.38	1170060500	14722	105.44	79500	80100	79100	103600	55800	79700	79477.01	19.76	0	-4528	80966	80332	79666	79032	78366	80650	79350	31	23900	500	60570	100	1	6275415	4983	4.38	1.30	12	0.23	18123.00	60891.00	145700	20230223	-45.50	78000	20240206	1.79	91500	-13.22	20240102	78000	1.79	20240206	145700	-45.50	20230223	78000	1.79	20240206	1.45	N	215000	500	31 억		1240044	N	N	320	N	00	N
45	20240222	130844	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79600	-100	5	-0.13	881982900	11087	79.40	79500	80100	79200	103600	55800	79700	79551.09	19.76	0	-4134	80966	80332	79666	79032	78366	80650	79350	31	23900	500	60570	100	1	6275415	4995	4.39	1.31	12	0.18	18123.00	60891.00	145700	20230223	-45.37	78000	20240206	2.05	91500	-13.01	20240102	78000	2.05	20240206	145700	-45.37	20230223	78000	2.05	20240206	1.45	N	215000	500	31 억		1240044	N	N	320	N	00	N
46	20240222	120855	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79600	-100	5	-0.13	719819900	9045	64.78	79500	80100	79200	103600	55800	79700	79582.08	19.76	0	-3643	80966	80332	79666	79032	78366	80650	79350	31	23900	500	60570	100	1	6275415	4995	4.39	1.31	12	0.14	18123.00	60891.00	145700	20230223	-45.37	78000	20240206	2.05	91500	-13.01	20240102	78000	2.05	20240206	145700	-45.37	20230223	78000	2.05	20240206	1.45	N	215000	500	31 억		1240044	N	N	320	N	00	N
47	20240222	110852	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79700	0	3	0.00	506815600	6366	45.59	79500	80100	79200	103600	55800	79700	79612.88	19.76	0	-2129	80966	80332	79666	79032	78366	80650	79350	31	23900	500	60570	100	1	6275415	5002	4.40	1.31	12	0.10	18123.00	60891.00	145700	20230223	-45.30	78000	20240206	2.18	91500	-12.90	20240102	78000	2.18	20240206	145700	-45.30	20230223	78000	2.18	20240206	1.45	N	215000	500	31 억		1240044	N	N	320	N	00	N
48	20240222	100844	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79800	100	2	0.13	396998400	4988	35.72	79500	80100	79200	103600	55800	79700	79590.70	19.76	0	-1492	80966	80332	79666	79032	78366	80650	79350	31	23900	500	60570	100	1	6275415	5008	4.40	1.31	12	0.08	18123.00	60891.00	145700	20230223	-45.23	78000	20240206	2.31	91500	-12.79	20240102	78000	2.31	20240206	145700	-45.23	20230223	78000	2.31	20240206	1.45	N	215000	500	31 억		1240044	N	N	320	N	00	N
49	20240222	090900	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79700	0	3	0.00	57734900	723	5.18	79500	80100	79500	103600	55800	79700	79854.63	19.76	0	47	80966	80332	79666	79032	78366	80650	79350	31	23900	500	60570	100	1	6275415	5002	4.40	1.31	12	0.01	18123.00	60891.00	145700	20230223	-45.30	78000	20240206	2.18	91500	-12.90	20240102	78000	2.18	20240206	145700	-45.30	20230223	78000	2.18	20240206	1.45	N	215000	500	31 억		1240044	N	N	320	N	00	N
50	20240221	160851	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79700	-300	5	-0.38	1111584600	13951	83.27	79500	80300	79000	104000	56000	80000	79677.73	19.75	0	-2017	81866	80932	80366	79432	78866	80650	79150	31	24000	500	60800	100	1	6275415	5002	4.40	1.31	12	0.22	18123.00	60891.00	145900	20230215	-45.37	78000	20240206	2.18	91500	-12.90	20240102	78000	2.18	20240206	145700	-45.30	20230223	78000	2.18	20240206	1.46	N	215000	500	31 억		1239403	N	N	320	N	00	N
51	20240221	150844	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79700	-300	5	-0.38	1033335900	12969	77.41	79500	80300	79000	104000	56000	80000	79677.38	19.75	0	-1712	81866	80932	80366	79432	78866	80650	79150	31	24000	500	60800	100	1	6275415	5002	4.40	1.31	12	0.21	18123.00	60891.00	145900	20230215	-45.37	78000	20240206	2.18	91500	-12.90	20240102	78000	2.18	20240206	145700	-45.30	20230223	78000	2.18	20240206	1.46	N	215000	500	31 억		1239403	N	N	362	N	00	N
52	20240221	140842	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79700	-300	5	-0.38	939440700	11790	70.37	79500	80300	79000	104000	56000	80000	79681.15	19.75	0	-1401	81866	80932	80366	79432	78866	80650	79150	31	24000	500	60800	100	1	6275415	5002	4.40	1.31	12	0.19	18123.00	60891.00	145900	20230215	-45.37	78000	20240206	2.18	91500	-12.90	20240102	78000	2.18	20240206	145700	-45.30	20230223	78000	2.18	20240206	1.46	N	215000	500	31 억		1239403	N	N	362	N	00	N
53	20240221	130843	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79600	-400	5	-0.50	841587400	10562	63.04	79500	80300	79000	104000	56000	80000	79680.69	19.75	0	-1271	81866	80932	80366	79432	78866	80650	79150	31	24000	500	60800	100	1	6275415	4995	4.39	1.31	12	0.17	18123.00	60891.00	145900	20230215	-45.44	78000	20240206	2.05	91500	-13.01	20240102	78000	2.05	20240206	145700	-45.37	20230223	78000	2.05	20240206	1.46	N	215000	500	31 억		1239403	N	N	362	N	00	N
54	20240221	120844	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	80000	0	3	0.00	694916800	8722	52.06	79500	80300	79000	104000	56000	80000	79674.02	19.75	0	-878	81866	80932	80366	79432	78866	80650	79150	31	24000	500	60800	100	1	6275415	5020	4.41	1.31	12	0.14	18123.00	60891.00	145900	20230215	-45.17	78000	20240206	2.56	91500	-12.57	20240102	78000	2.56	20240206	145700	-45.09	20230223	78000	2.56	20240206	1.46	N	215000	500	31 억		1239403	N	N	362	N	00	N
55	20240221	110851	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	80000	0	3	0.00	624465900	7841	46.80	79500	80300	79000	104000	56000	80000	79641.10	19.75	0	-478	81866	80932	80366	79432	78866	80650	79150	31	24000	500	60800	100	1	6275415	5020	4.41	1.31	12	0.12	18123.00	60891.00	145900	20230215	-45.17	78000	20240206	2.56	91500	-12.57	20240102	78000	2.56	20240206	145700	-45.09	20230223	78000	2.56	20240206	1.46	N	215000	500	31 억		1239403	N	N	362	N	00	N
56	20240221	100843	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79500	-500	5	-0.62	485269500	6100	36.41	79500	80000	79000	104000	56000	80000	79552.38	19.75	0	-501	81866	80932	80366	79432	78866	80650	79150	31	24000	500	60800	100	1	6275415	4989	4.39	1.31	12	0.10	18123.00	60891.00	145900	20230215	-45.51	78000	20240206	1.92	91500	-13.11	20240102	78000	1.92	20240206	145700	-45.44	20230223	78000	1.92	20240206	1.46	N	215000	500	31 억		1239403	N	N	362	N	00	N
57	20240221	090842	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	80000	0	3	0.00	172978100	2179	13.01	79500	80000	79000	104000	56000	80000	79384.17	19.75	0	-307	81866	80932	80366	79432	78866	80650	79150	31	24000	500	60800	100	1	6275415	5020	4.41	1.31	12	0.03	18123.00	60891.00	145900	20230215	-45.17	78000	20240206	2.56	91500	-12.57	20240102	78000	2.56	20240206	145700	-45.09	20230223	78000	2.56	20240206	1.46	N	215000	500	31 억		1239403	N	N	362	N	00	N
58	20240220	160836	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	80000	-1100	5	-1.36	1345151100	16750	73.67	81300	81300	79800	105400	56800	81100	80307.58	19.81	0	-5643	82366	81732	81166	80532	79966	82050	80850	31	24300	500	61630	100	1	6275415	5020	4.41	1.31	12	0.27	18123.00	60891.00	147000	20230214	-45.58	78000	20240206	2.56	91500	-12.57	20240102	78000	2.56	20240206	145700	-45.09	20230223	78000	2.56	20240206	1.47	N	215000	500	31 억		1243400	N	N	362	N	00	N
59	20240220	150837	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	80000	-1100	5	-1.36	1207610400	15031	66.11	81300	81300	79800	105400	56800	81100	80341.32	19.81	0	-5053	82366	81732	81166	80532	79966	82050	80850	31	24300	500	61630	100	1	6275415	5020	4.41	1.31	12	0.24	18123.00	60891.00	147000	20230214	-45.58	78000	20240206	2.56	91500	-12.57	20240102	78000	2.56	20240206	145700	-45.09	20230223	78000	2.56	20240206	1.47	N	215000	500	31 억		1243400	N	N	138	N	00	N
60	20240220	140834	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	80200	-900	5	-1.11	946273600	11766	51.75	81300	81300	79800	105400	56800	81100	80424.41	19.81	0	-3407	82366	81732	81166	80532	79966	82050	80850	31	24300	500	61630	100	1	6275415	5033	4.43	1.32	12	0.19	18123.00	60891.00	147000	20230214	-45.44	78000	20240206	2.82	91500	-12.35	20240102	78000	2.82	20240206	145700	-44.96	20230223	78000	2.82	20240206	1.47	N	215000	500	31 억		1243400	N	N	138	N	00	N
61	20240220	130838	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	80500	-600	5	-0.74	770027600	9571	42.10	81300	81300	79800	105400	56800	81100	80454.25	19.81	0	-2117	82366	81732	81166	80532	79966	82050	80850	31	24300	500	61630	100	1	6275415	5052	4.44	1.32	12	0.15	18123.00	60891.00	147000	20230214	-45.24	78000	20240206	3.21	91500	-12.02	20240102	78000	3.21	20240206	145700	-44.75	20230223	78000	3.21	20240206	1.47	N	215000	500	31 억		1243400	N	N	138	N	00	N
62	20240220	120832	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	80900	-200	5	-0.25	613873200	7634	33.58	81300	81300	79800	105400	56800	81100	80413.05	19.81	0	-1636	82366	81732	81166	80532	79966	82050	80850	31	24300	500	61630	100	1	6275415	5077	4.46	1.33	12	0.12	18123.00	60891.00	147000	20230214	-44.97	78000	20240206	3.72	91500	-11.58	20240102	78000	3.72	20240206	145700	-44.47	20230223	78000	3.72	20240206	1.47	N	215000	500	31 억		1243400	N	N	138	N	00	N
63	20240220	110833	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	80600	-500	5	-0.62	537488900	6688	29.42	81300	81300	79800	105400	56800	81100	80366.16	19.81	0	-1566	82366	81732	81166	80532	79966	82050	80850	31	24300	500	61630	100	1	6275415	5058	4.45	1.32	12	0.11	18123.00	60891.00	147000	20230214	-45.17	78000	20240206	3.33	91500	-11.91	20240102	78000	3.33	20240206	145700	-44.68	20230223	78000	3.33	20240206	1.47	N	215000	500	31 억		1243400	N	N	138	N	00	N
64	20240220	100825	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	80400	-700	5	-0.86	414958900	5167	22.73	81300	81300	79800	105400	56800	81100	80309.44	19.81	0	-1410	82366	81732	81166	80532	79966	82050	80850	31	24300	500	61630	100	1	6275415	5045	4.44	1.32	12	0.08	18123.00	60891.00	147000	20230214	-45.31	78000	20240206	3.08	91500	-12.13	20240102	78000	3.08	20240206	145700	-44.82	20230223	78000	3.08	20240206	1.47	N	215000	500	31 억		1243400	N	N	138	N	00	N
65	20240220	090841	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	80300	-800	5	-0.99	85741100	1063	4.68	81300	81300	80300	105400	56800	81100	80659.55	19.81	0	-608	82366	81732	81166	80532	79966	82050	80850	31	24300	500	61630	100	1	6275415	5039	4.43	1.32	12	0.02	18123.00	60891.00	147000	20230214	-45.37	78000	20240206	2.95	91500	-12.24	20240102	78000	2.95	20240206	145700	-44.89	20230223	78000	2.95	20240206	1.47	N	215000	500	31 억		1243400	N	N	138	N	00	N
66	20240219	160836	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	81100	400	2	0.50	1844475200	22665	83.63	80700	81800	80600	104900	56500	80700	81379.96	19.83	0	-2628	81766	81232	80366	79832	78966	81500	80100	31	24200	500	61330	100	1	6275415	5089	4.47	1.33	12	0.36	18123.00	60891.00	147000	20230214	-44.83	78000	20240206	3.97	91500	-11.37	20240102	78000	3.97	20240206	145700	-44.34	20230223	78000	3.97	20240206	1.48	N	215000	500	31 억		1244675	N	N	138	N	00	N
67	20240219	150840	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	81100	400	2	0.50	1760983300	21635	79.83	80700	81800	80600	104900	56500	80700	81395.11	19.83	0	-2552	81766	81232	80366	79832	78966	81500	80100	31	24200	500	61330	100	1	6275415	5089	4.47	1.33	12	0.34	18123.00	60891.00	147000	20230214	-44.83	78000	20240206	3.97	91500	-11.37	20240102	78000	3.97	20240206	145700	-44.34	20230223	78000	3.97	20240206	1.48	N	215000	500	31 억		1244675	N	N	74	N	00	N
68	20240219	140841	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	81400	700	2	0.87	1496767100	18378	67.81	80700	81800	80600	104900	56500	80700	81443.42	19.83	0	-2560	81766	81232	80366	79832	78966	81500	80100	31	24200	500	61330	100	1	6275415	5108	4.49	1.34	12	0.29	18123.00	60891.00	147000	20230214	-44.63	78000	20240206	4.36	91500	-11.04	20240102	78000	4.36	20240206	145700	-44.13	20230223	78000	4.36	20240206	1.48	N	215000	500	31 억		1244675	N	N	74	N	00	N
69	20240219	130839	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	81400	700	2	0.87	1326847100	16292	60.11	80700	81800	80600	104900	56500	80700	81441.63	19.83	0	-2057	81766	81232	80366	79832	78966	81500	80100	31	24200	500	61330	100	1	6275415	5108	4.49	1.34	12	0.26	18123.00	60891.00	147000	20230214	-44.63	78000	20240206	4.36	91500	-11.04	20240102	78000	4.36	20240206	145700	-44.13	20230223	78000	4.36	20240206	1.48	N	215000	500	31 억		1244675	N	N	74	N	00	N
70	20240219	120837	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	81400	700	2	0.87	1257318700	15439	56.97	80700	81800	80600	104900	56500	80700	81437.83	19.83	0	-1623	81766	81232	80366	79832	78966	81500	80100	31	24200	500	61330	100	1	6275415	5108	4.49	1.34	12	0.25	18123.00	60891.00	147000	20230214	-44.63	78000	20240206	4.36	91500	-11.04	20240102	78000	4.36	20240206	145700	-44.13	20230223	78000	4.36	20240206	1.48	N	215000	500	31 억		1244675	N	N	74	N	00	N
71	20240219	110836	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	81600	900	2	1.12	1103211000	13550	50.00	80700	81800	80600	104900	56500	80700	81417.79	19.83	0	-1087	81766	81232	80366	79832	78966	81500	80100	31	24200	500	61330	100	1	6275415	5121	4.50	1.34	12	0.22	18123.00	60891.00	147000	20230214	-44.49	78000	20240206	4.62	91500	-10.82	20240102	78000	4.62	20240206	145700	-43.99	20230223	78000	4.62	20240206	1.48	N	215000	500	31 억		1244675	N	N	74	N	00	N
72	20240219	100832	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	81600	900	2	1.12	682845200	8399	30.99	80700	81700	80600	104900	56500	80700	81300.77	19.83	0	1422	81766	81232	80366	79832	78966	81500	80100	31	24200	500	61330	100	1	6275415	5121	4.50	1.34	12	0.13	18123.00	60891.00	147000	20230214	-44.49	78000	20240206	4.62	91500	-10.82	20240102	78000	4.62	20240206	145700	-43.99	20230223	78000	4.62	20240206	1.48	N	215000	500	31 억		1244675	N	N	74	N	00	N
73	20240219	090832	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	80900	200	2	0.25	68807400	851	3.14	80700	81000	80600	104900	56500	80700	80854.76	19.83	0	530	81766	81232	80366	79832	78966	81500	80100	31	24200	500	61330	100	1	6275415	5077	4.46	1.33	12	0.01	18123.00	60891.00	147000	20230214	-44.97	78000	20240206	3.72	91500	-11.58	20240102	78000	3.72	20240206	145700	-44.47	20230223	78000	3.72	20240206	1.48	N	215000	500	31 억		1244675	N	N	74	N	00	N
74	20240216	160827	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	80700	1000	2	1.25	2176306700	27077	178.01	80000	80900	79500	103600	55800	79700	80374.37	19.66	0	11606	80700	80200	79900	79400	79100	80050	79250	31	23900	500	60570	100	1	6275415	5064	4.45	1.33	12	0.43	18123.00	60891.00	147000	20230214	-45.10	78000	20240206	3.46	91500	-11.80	20240102	78000	3.46	20240206	145700	-44.61	20230223	78000	3.46	20240206	1.47	N	215000	500	31 억		1233620	N	N	74	N	00	N
75	20240216	150833	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	80700	1000	2	1.25	2044593700	25445	167.28	80000	80900	79500	103600	55800	79700	80353.46	19.66	0	10645	80700	80200	79900	79400	79100	80050	79250	31	23900	500	60570	100	1	6275415	5064	4.45	1.33	12	0.41	18123.00	60891.00	147000	20230214	-45.10	78000	20240206	3.46	91500	-11.80	20240102	78000	3.46	20240206	145700	-44.61	20230223	78000	3.46	20240206	1.47	N	215000	500	31 억		1233620	N	N	356	N	00	N
76	20240216	140837	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	80800	1100	2	1.38	1816991500	22627	148.75	80000	80900	79500	103600	55800	79700	80301.92	19.66	0	9870	80700	80200	79900	79400	79100	80050	79250	31	23900	500	60570	100	1	6275415	5071	4.46	1.33	12	0.36	18123.00	60891.00	147000	20230214	-45.03	78000	20240206	3.59	91500	-11.69	20240102	78000	3.59	20240206	145700	-44.54	20230223	78000	3.59	20240206	1.47	N	215000	500	31 억		1233620	N	N	356	N	00	N
77	20240216	130829	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	80700	1000	2	1.25	1529892600	19073	125.39	80000	80900	79500	103600	55800	79700	80212.48	19.66	0	9170	80700	80200	79900	79400	79100	80050	79250	31	23900	500	60570	100	1	6275415	5064	4.45	1.33	12	0.30	18123.00	60891.00	147000	20230214	-45.10	78000	20240206	3.46	91500	-11.80	20240102	78000	3.46	20240206	145700	-44.61	20230223	78000	3.46	20240206	1.47	N	215000	500	31 억		1233620	N	N	356	N	00	N
78	20240216	120833	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	80600	900	2	1.13	1303485800	16266	106.94	80000	80700	79500	103600	55800	79700	80135.61	19.66	0	7639	80700	80200	79900	79400	79100	80050	79250	31	23900	500	60570	100	1	6275415	5058	4.45	1.32	12	0.26	18123.00	60891.00	147000	20230214	-45.17	78000	20240206	3.33	91500	-11.91	20240102	78000	3.33	20240206	145700	-44.68	20230223	78000	3.33	20240206	1.47	N	215000	500	31 억		1233620	N	N	356	N	00	N
79	20240216	110840	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	80400	700	2	0.88	1168898600	14593	95.94	80000	80700	79500	103600	55800	79700	80099.95	19.66	0	6836	80700	80200	79900	79400	79100	80050	79250	31	23900	500	60570	100	1	6275415	5045	4.44	1.32	12	0.23	18123.00	60891.00	147000	20230214	-45.31	78000	20240206	3.08	91500	-12.13	20240102	78000	3.08	20240206	145700	-44.82	20230223	78000	3.08	20240206	1.47	N	215000	500	31 억		1233620	N	N	356	N	00	N
80	20240216	100833	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79900	200	2	0.25	348242000	4365	28.70	80000	80200	79500	103600	55800	79700	79780.53	19.66	0	941	80700	80200	79900	79400	79100	80050	79250	31	23900	500	60570	100	1	6275415	5014	4.41	1.31	12	0.07	18123.00	60891.00	147000	20230214	-45.65	78000	20240206	2.44	91500	-12.68	20240102	78000	2.44	20240206	145700	-45.16	20230223	78000	2.44	20240206	1.47	N	215000	500	31 억		1233620	N	N	356	N	00	N
81	20240216	090827	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	80000	300	2	0.38	65183000	818	5.38	80000	80000	79500	103600	55800	79700	79685.82	19.66	0	-291	80700	80200	79900	79400	79100	80050	79250	31	23900	500	60570	100	1	6275415	5020	4.41	1.31	12	0.01	18123.00	60891.00	147000	20230214	-45.58	78000	20240206	2.56	91500	-12.57	20240102	78000	2.56	20240206	145700	-45.09	20230223	78000	2.56	20240206	1.47	N	215000	500	31 억		1233620	N	N	356	N	00	N
82	20240215	160825	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79700	-100	5	-0.13	1216148000	15196	107.27	80200	80400	79600	103700	55900	79800	80031.28	19.70	0	-4250	80666	80232	79366	78932	78066	80450	79150	31	23900	500	60640	100	1	6275415	5002	4.40	1.31	12	0.24	18123.00	60891.00	147000	20230214	-45.78	78000	20240206	2.18	91500	-12.90	20240102	78000	2.18	20240206	145900	-45.37	20230215	78000	2.18	20240206	1.48	N	215000	500	31 억		1235995	N	N	356	N	00	N
83	20240215	150831	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79600	-200	5	-0.25	1176304500	14696	103.74	80200	80400	79600	103700	55900	79800	80042.49	19.70	0	-4170	80666	80232	79366	78932	78066	80450	79150	31	23900	500	60640	100	1	6275415	4995	4.39	1.31	12	0.23	18123.00	60891.00	147000	20230214	-45.85	78000	20240206	2.05	91500	-13.01	20240102	78000	2.05	20240206	145900	-45.44	20230215	78000	2.05	20240206	1.48	N	215000	500	31 억		1235995	N	N	390	N	00	N
84	20240215	140825	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79800	0	3	0.00	1034464400	12918	91.19	80200	80400	79800	103700	55900	79800	80079.30	19.70	0	-3113	80666	80232	79366	78932	78066	80450	79150	31	23900	500	60640	100	1	6275415	5008	4.40	1.31	12	0.21	18123.00	60891.00	147000	20230214	-45.71	78000	20240206	2.31	91500	-12.79	20240102	78000	2.31	20240206	145900	-45.31	20230215	78000	2.31	20240206	1.48	N	215000	500	31 억		1235995	N	N	390	N	00	N
85	20240215	130809	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	80100	300	2	0.38	824232000	10287	72.62	80200	80400	79800	103700	55900	79800	80123.65	19.70	0	-903	80666	80232	79366	78932	78066	80450	79150	31	23900	500	60640	100	1	6275415	5027	4.42	1.32	12	0.16	18123.00	60891.00	147000	20230214	-45.51	78000	20240206	2.69	91500	-12.46	20240102	78000	2.69	20240206	145900	-45.10	20230215	78000	2.69	20240206	1.48	N	215000	500	31 억		1235995	N	N	390	N	00	N
86	20240215	120826	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	80200	400	2	0.50	668980000	8350	58.94	80200	80400	79800	103700	55900	79800	80117.37	19.70	0	237	80666	80232	79366	78932	78066	80450	79150	31	23900	500	60640	100	1	6275415	5033	4.43	1.32	12	0.13	18123.00	60891.00	147000	20230214	-45.44	78000	20240206	2.82	91500	-12.35	20240102	78000	2.82	20240206	145900	-45.03	20230215	78000	2.82	20240206	1.48	N	215000	500	31 억		1235995	N	N	390	N	00	N
87	20240215	110820	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	80200	400	2	0.50	591944300	7388	52.15	80200	80400	79800	103700	55900	79800	80122.40	19.70	0	262	80666	80232	79366	78932	78066	80450	79150	31	23900	500	60640	100	1	6275415	5033	4.43	1.32	12	0.12	18123.00	60891.00	147000	20230214	-45.44	78000	20240206	2.82	91500	-12.35	20240102	78000	2.82	20240206	145900	-45.03	20230215	78000	2.82	20240206	1.48	N	215000	500	31 억		1235995	N	N	390	N	00	N
88	20240215	100821	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	80200	400	2	0.50	425894200	5316	37.53	80200	80400	79800	103700	55900	79800	80115.54	19.70	0	207	80666	80232	79366	78932	78066	80450	79150	31	23900	500	60640	100	1	6275415	5033	4.43	1.32	12	0.08	18123.00	60891.00	147000	20230214	-45.44	78000	20240206	2.82	91500	-12.35	20240102	78000	2.82	20240206	145900	-45.03	20230215	78000	2.82	20240206	1.48	N	215000	500	31 억		1235995	N	N	390	N	00	N
89	20240215	090823	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79900	100	2	0.13	86874900	1087	7.67	80200	80200	79800	103700	55900	79800	79921.71	19.70	0	-414	80666	80232	79366	78932	78066	80450	79150	31	23900	500	60640	100	1	6275415	5014	4.41	1.31	12	0.02	18123.00	60891.00	147000	20230214	-45.65	78000	20240206	2.44	91500	-12.68	20240102	78000	2.44	20240206	145900	-45.24	20230215	78000	2.44	20240206	1.48	N	215000	500	31 억		1235995	N	N	390	N	00	N
90	20240214	160816	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79800	800	2	1.01	1116783700	14112	127.76	78500	79800	78500	102700	55300	79000	79136.70	19.64	0	711	79666	79332	79066	78732	78466	79500	78900	31	23700	500	60040	100	1	6275415	5008	4.40	1.31	12	0.22	18123.00	60891.00	147000	20230214	-45.71	78000	20240206	2.31	91500	-12.79	20240102	78000	2.31	20240206	147000	-45.71	20230214	78000	2.31	20240206	1.47	N	215000	500	31 억		1232788	N	N	389	N	00	N
91	20240214	150819	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79600	600	2	0.76	1065663100	13471	121.95	78500	79800	78500	102700	55300	79000	79107.94	19.64	0	469	79666	79332	79066	78732	78466	79500	78900	31	23700	500	60040	100	1	6275415	4995	4.39	1.31	12	0.21	18123.00	60891.00	147000	20230214	-45.85	78000	20240206	2.05	91500	-13.01	20240102	78000	2.05	20240206	147000	-45.85	20230214	78000	2.05	20240206	1.47	N	215000	500	31 억		1232788	N	N	140	N	00	N
92	20240214	140814	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79800	800	2	1.01	908327900	11496	104.07	78500	79800	78500	102700	55300	79000	79012.52	19.64	0	-350	79666	79332	79066	78732	78466	79500	78900	31	23700	500	60040	100	1	6275415	5008	4.40	1.31	12	0.18	18123.00	60891.00	147000	20230214	-45.71	78000	20240206	2.31	91500	-12.79	20240102	78000	2.31	20240206	147000	-45.71	20230214	78000	2.31	20240206	1.47	N	215000	500	31 억		1232788	N	N	140	N	00	N
93	20240214	130817	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79100	100	2	0.13	713052600	9040	81.84	78500	79300	78500	102700	55300	79000	78877.50	19.64	0	-1157	79666	79332	79066	78732	78466	79500	78900	31	23700	500	60040	100	1	6275415	4964	4.36	1.30	12	0.14	18123.00	60891.00	147000	20230214	-46.19	78000	20240206	1.41	91500	-13.55	20240102	78000	1.41	20240206	147000	-46.19	20230214	78000	1.41	20240206	1.47	N	215000	500	31 억		1232788	N	N	140	N	00	N
94	20240214	120811	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79100	100	2	0.13	613687900	7784	70.47	78500	79200	78500	102700	55300	79000	78839.66	19.64	0	-1389	79666	79332	79066	78732	78466	79500	78900	31	23700	500	60040	100	1	6275415	4964	4.36	1.30	12	0.12	18123.00	60891.00	147000	20230214	-46.19	78000	20240206	1.41	91500	-13.55	20240102	78000	1.41	20240206	147000	-46.19	20230214	78000	1.41	20240206	1.47	N	215000	500	31 억		1232788	N	N	140	N	00	N
95	20240214	110817	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	78900	-100	5	-0.13	526437500	6679	60.47	78500	79200	78500	102700	55300	79000	78819.81	19.64	0	-1529	79666	79332	79066	78732	78466	79500	78900	31	23700	500	60040	100	1	6275415	4951	4.35	1.30	12	0.11	18123.00	60891.00	147000	20230214	-46.33	78000	20240206	1.15	91500	-13.77	20240102	78000	1.15	20240206	147000	-46.33	20230214	78000	1.15	20240206	1.47	N	215000	500	31 억		1232788	N	N	140	N	00	N
96	20240214	090806	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	78700	-300	5	-0.38	144416900	1834	16.60	78500	79200	78500	102700	55300	79000	78744.22	19.64	0	-619	79666	79332	79066	78732	78466	79500	78900	31	23700	500	60040	100	1	6275415	4939	4.34	1.29	12	0.03	18123.00	60891.00	147000	20230214	-46.46	78000	20240206	0.90	91500	-13.99	20240102	78000	0.90	20240206	147000	-46.46	20230214	78000	0.90	20240206	1.47	N	215000	500	31 억		1232788	N	N	140	N	00	N
97	20240213	160807	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79000	200	2	0.25	874074500	11041	49.40	78800	79400	78800	102400	55200	78800	79166.24	19.63	0	-1805	80000	79400	79000	78400	78000	79700	78700	31	23600	500	59880	100	1	6275415	4958	4.36	1.30	12	0.18	18123.00	60891.00	147000	20230214	-46.26	78000	20240206	1.28	91500	-13.66	20240102	78000	1.28	20240206	147000	-46.26	20230214	78000	1.28	20240206	1.47	N	215000	500	31 억		1231833	N	N	140	N	00	N
98	20240213	150804	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79200	400	2	0.51	798450800	10085	45.13	78800	79400	78800	102400	55200	78800	79172.12	19.63	0	-1632	80000	79400	79000	78400	78000	79700	78700	31	23600	500	59880	100	1	6275415	4970	4.37	1.30	12	0.16	18123.00	60891.00	147000	20230214	-46.12	78000	20240206	1.54	91500	-13.44	20240102	78000	1.54	20240206	147000	-46.12	20230214	78000	1.54	20240206	1.47	N	215000	500	31 억		1231833	N	N	16	N	00	N
99	20240213	140813	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79300	500	2	0.63	671548700	8484	37.96	78800	79400	78800	102400	55200	78800	79154.73	19.63	0	-1337	80000	79400	79000	78400	78000	79700	78700	31	23600	500	59880	100	1	6275415	4976	4.38	1.30	12	0.14	18123.00	60891.00	147000	20230214	-46.05	78000	20240206	1.67	91500	-13.33	20240102	78000	1.67	20240206	147000	-46.05	20230214	78000	1.67	20240206	1.47	N	215000	500	31 억		1231833	N	N	16	N	00	N
100	20240213	130803	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79300	500	2	0.63	587913500	7428	33.24	78800	79400	78800	102400	55200	78800	79148.29	19.63	0	-1062	80000	79400	79000	78400	78000	79700	78700	31	23600	500	59880	100	1	6275415	4976	4.38	1.30	12	0.12	18123.00	60891.00	147000	20230214	-46.05	78000	20240206	1.67	91500	-13.33	20240102	78000	1.67	20240206	147000	-46.05	20230214	78000	1.67	20240206	1.47	N	215000	500	31 억		1231833	N	N	16	N	00	N
101	20240213	120812	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79400	600	2	0.76	509153800	6435	28.79	78800	79400	78800	102400	55200	78800	79122.58	19.63	0	-887	80000	79400	79000	78400	78000	79700	78700	31	23600	500	59880	100	1	6275415	4983	4.38	1.30	12	0.10	18123.00	60891.00	147000	20230214	-45.99	78000	20240206	1.79	91500	-13.22	20240102	78000	1.79	20240206	147000	-45.99	20230214	78000	1.79	20240206	1.47	N	215000	500	31 억		1231833	N	N	16	N	00	N
102	20240213	110830	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79200	400	2	0.51	459355700	5807	25.98	78800	79400	78800	102400	55200	78800	79103.79	19.63	0	-903	80000	79400	79000	78400	78000	79700	78700	31	23600	500	59880	100	1	6275415	4970	4.37	1.30	12	0.09	18123.00	60891.00	147000	20230214	-46.12	78000	20240206	1.54	91500	-13.44	20240102	78000	1.54	20240206	147000	-46.12	20230214	78000	1.54	20240206	1.47	N	215000	500	31 억		1231833	N	N	16	N	00	N
103	20240213	100649	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	79400	600	2	0.76	288104600	3643	16.30	78800	79400	78800	102400	55200	78800	79084.44	19.63	0	-248	80000	79400	79000	78400	78000	79700	78700	31	23600	500	59880	100	1	6275415	4983	4.38	1.30	12	0.06	18123.00	60891.00	147000	20230214	-45.99	78000	20240206	1.79	91500	-13.22	20240102	78000	1.79	20240206	147000	-45.99	20230214	78000	1.79	20240206	1.47	N	215000	500	31 억		1231833	N	N	16	N	00	N