KissMeData/030520/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	160356	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	23450	400	2	1.74	50437480200	2168995	208.95	23000	24300	22450	29950	16150	23050	23253.76	7.49	0	-126799	24483	23766	23333	22616	22183	23550	22400	135	6900	500	17050	50	1	24179744	5670	12.64	1.74	12	8.97	1855.00	13480.00	38450	20240122	-39.01	11690	20230726	100.60	38450	-39.01	20240122	14080	66.55	20240104	38450	-39.01	20240122	11690	100.60	20230726	5.07	N	030520	500	134 억		1811362	N	N	5603	N	00	N
3	20240229	150356	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	23500	450	2	1.95	44339247800	1909015	183.90	23000	24300	22450	29950	16150	23050	23226.31	7.49	0	-117448	24483	23766	23333	22616	22183	23550	22400	135	6900	500	17050	50	1	24179744	5682	12.67	1.74	12	7.90	1855.00	13480.00	38450	20240122	-38.88	11690	20230726	101.03	38450	-38.88	20240122	14080	66.90	20240104	38450	-38.88	20240122	11690	101.03	20230726	5.07	N	030520	500	134 억		1811362	N	N	1308	N	00	N
4	20240229	140358	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	23200	150	2	0.65	40326201600	1737586	167.39	23000	24300	22450	29950	16150	23050	23208.24	7.49	0	-174018	24483	23766	23333	22616	22183	23550	22400	135	6900	500	17050	50	1	24179744	5610	12.51	1.72	12	7.19	1855.00	13480.00	38450	20240122	-39.66	11690	20230726	98.46	38450	-39.66	20240122	14080	64.77	20240104	38450	-39.66	20240122	11690	98.46	20230726	5.07	N	030520	500	134 억		1811362	N	N	1308	N	00	N
5	20240229	130358	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	23350	300	2	1.30	36305613000	1563917	150.66	23000	24300	22450	29950	16150	23050	23214.62	7.49	0	-212860	24483	23766	23333	22616	22183	23550	22400	135	6900	500	17050	50	1	24179744	5646	12.59	1.73	12	6.47	1855.00	13480.00	38450	20240122	-39.27	11690	20230726	99.74	38450	-39.27	20240122	14080	65.84	20240104	38450	-39.27	20240122	11690	99.74	20230726	5.07	N	030520	500	134 억		1811362	N	N	1308	N	00	N
6	20240229	120358	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	23250	200	2	0.87	22625778050	986481	95.03	23000	23450	22450	29950	16150	23050	22935.76	7.49	0	-160386	24483	23766	23333	22616	22183	23550	22400	135	6900	500	17050	50	1	24179744	5622	12.53	1.72	12	4.08	1855.00	13480.00	38450	20240122	-39.53	11690	20230726	98.89	38450	-39.53	20240122	14080	65.13	20240104	38450	-39.53	20240122	11690	98.89	20230726	5.07	N	030520	500	134 억		1811362	N	N	1308	N	00	N
7	20240229	110359	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	22900	-150	5	-0.65	15574951950	682370	65.74	23000	23450	22450	29950	16150	23050	22824.55	7.49	0	-128801	24483	23766	23333	22616	22183	23550	22400	135	6900	500	17050	50	1	24179744	5537	12.35	1.70	12	2.82	1855.00	13480.00	38450	20240122	-40.44	11690	20230726	95.89	38450	-40.44	20240122	14080	62.64	20240104	38450	-40.44	20240122	11690	95.89	20230726	5.07	N	030520	500	134 억		1811362	N	N	1308	N	00	N
8	20240229	100358	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	22750	-300	5	-1.30	7320941200	322555	31.07	23000	23100	22450	29950	16150	23050	22695.93	7.49	0	-19734	24483	23766	23333	22616	22183	23550	22400	135	6900	500	17050	50	1	24179744	5501	12.26	1.69	12	1.33	1855.00	13480.00	38450	20240122	-40.83	11690	20230726	94.61	38450	-40.83	20240122	14080	61.58	20240104	38450	-40.83	20240122	11690	94.61	20230726	5.07	N	030520	500	134 억		1811362	N	N	1308	N	00	N
9	20240229	090357	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	22850	-200	5	-0.87	1039646350	45357	4.37	23000	23100	22700	29950	16150	23050	22919.33	7.49	0	-9929	24483	23766	23333	22616	22183	23550	22400	135	6900	500	17050	50	1	24179744	5525	12.32	1.70	12	0.19	1855.00	13480.00	38450	20240122	-40.57	11690	20230726	95.47	38450	-40.57	20240122	14080	62.29	20240104	38450	-40.57	20240122	11690	95.47	20230726	5.07	N	030520	500	134 억		1811362	N	N	1308	N	00	N
10	20240228	160336	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	23050	-600	5	-2.54	23815121750	1025190	57.62	24050	24050	22900	30700	16600	23650	23230.39	7.50	0	-14977	26050	24850	24000	22800	21950	24425	22375	135	7050	500	17500	50	1	24179744	5573	12.43	1.71	12	4.24	1855.00	13480.00	38450	20240122	-40.05	11690	20230726	97.18	38450	-40.05	20240122	14080	63.71	20240104	38450	-40.05	20240122	11690	97.18	20230726	5.18	N	030520	500	134 억		1812412	N	N	1308	N	00	N
11	20240228	150338	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	23100	-550	5	-2.33	21908952900	942531	52.98	24050	24050	22900	30700	16600	23650	23244.81	7.50	0	-28637	26050	24850	24000	22800	21950	24425	22375	135	7050	500	17500	50	1	24179744	5586	12.45	1.71	12	3.90	1855.00	13480.00	38450	20240122	-39.92	11690	20230726	97.60	38450	-39.92	20240122	14080	64.06	20240104	38450	-39.92	20240122	11690	97.60	20230726	5.18	N	030520	500	134 억		1812412	N	N	772	N	00	N
12	20240228	140358	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	23050	-600	5	-2.54	17543747200	752866	42.32	24050	24050	23000	30700	16600	23650	23302.62	7.50	0	-56189	26050	24850	24000	22800	21950	24425	22375	135	7050	500	17500	50	1	24179744	5573	12.43	1.71	12	3.11	1855.00	13480.00	38450	20240122	-40.05	11690	20230726	97.18	38450	-40.05	20240122	14080	63.71	20240104	38450	-40.05	20240122	11690	97.18	20230726	5.18	N	030520	500	134 억		1812412	N	N	772	N	00	N
13	20240228	130357	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	23300	-350	5	-1.48	14974842000	642186	36.09	24050	24050	23000	30700	16600	23650	23318.54	7.50	0	-35207	26050	24850	24000	22800	21950	24425	22375	135	7050	500	17500	50	1	24179744	5634	12.56	1.73	12	2.66	1855.00	13480.00	38450	20240122	-39.40	11690	20230726	99.32	38450	-39.40	20240122	14080	65.48	20240104	38450	-39.40	20240122	11690	99.32	20230726	5.18	N	030520	500	134 억		1812412	N	N	772	N	00	N
14	20240228	120359	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	23150	-500	5	-2.11	13420097850	575289	32.33	24050	24050	23000	30700	16600	23650	23327.58	7.50	0	-27973	26050	24850	24000	22800	21950	24425	22375	135	7050	500	17500	50	1	24179744	5598	12.48	1.72	12	2.38	1855.00	13480.00	38450	20240122	-39.79	11690	20230726	98.03	38450	-39.79	20240122	14080	64.42	20240104	38450	-39.79	20240122	11690	98.03	20230726	5.18	N	030520	500	134 억		1812412	N	N	772	N	00	N
15	20240228	110342	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	23100	-550	5	-2.33	11430209500	489641	27.52	24050	24050	23000	30700	16600	23650	23344.06	7.50	0	-8872	26050	24850	24000	22800	21950	24425	22375	135	7050	500	17500	50	1	24179744	5586	12.45	1.71	12	2.03	1855.00	13480.00	38450	20240122	-39.92	11690	20230726	97.60	38450	-39.92	20240122	14080	64.06	20240104	38450	-39.92	20240122	11690	97.60	20230726	5.18	N	030520	500	134 억		1812412	N	N	772	N	00	N
16	20240228	100356	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	23150	-500	5	-2.11	7025351150	299364	16.83	24050	24050	23050	30700	16600	23650	23467.59	7.50	0	-38779	26050	24850	24000	22800	21950	24425	22375	135	7050	500	17500	50	1	24179744	5598	12.48	1.72	12	1.24	1855.00	13480.00	38450	20240122	-39.79	11690	20230726	98.03	38450	-39.79	20240122	14080	64.42	20240104	38450	-39.79	20240122	11690	98.03	20230726	5.18	N	030520	500	134 억		1812412	N	N	772	N	00	N
17	20240228	090357	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	23700	50	2	0.21	1127983200	47356	2.66	24050	24050	23450	30700	16600	23650	23819.22	7.50	0	-19962	26050	24850	24000	22800	21950	24425	22375	135	7050	500	17500	50	1	24179744	5731	12.78	1.76	12	0.20	1855.00	13480.00	38450	20240122	-38.36	11690	20230726	102.74	38450	-38.36	20240122	14080	68.32	20240104	38450	-38.36	20240122	11690	102.74	20230726	5.18	N	030520	500	134 억		1812412	N	N	772	N	00	N
18	20240227	160358	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	23650	-1850	5	-7.25	42055392750	1751897	145.42	25200	25200	23150	33150	17850	25500	24004.94	5.59	0	450786	27133	26316	25033	24216	22933	26725	24625	135	7650	500	18870	50	1	24179744	5719	12.75	1.75	12	7.25	1855.00	13480.00	38450	20240122	-38.49	11690	20230726	102.31	38450	-38.49	20240122	14080	67.97	20240104	38450	-38.49	20240122	11690	102.31	20230726	5.24	N	030520	500	134 억		1352665	N	N	772	N	00	N
19	20240227	150357	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	23550	-1950	5	-7.65	40042708100	1666631	138.35	25200	25200	23150	33150	17850	25500	24025.12	5.59	0	449342	27133	26316	25033	24216	22933	26725	24625	135	7650	500	18870	50	1	24179744	5694	12.70	1.75	12	6.89	1855.00	13480.00	38450	20240122	-38.75	11690	20230726	101.45	38450	-38.75	20240122	14080	67.26	20240104	38450	-38.75	20240122	11690	101.45	20230726	5.24	N	030520	500	134 억		1352665	N	N	636	N	00	N
20	20240227	140358	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	23900	-1600	5	-6.27	29536120300	1220151	101.28	25200	25200	23450	33150	17850	25500	24205.72	5.59	0	282000	27133	26316	25033	24216	22933	26725	24625	135	7650	500	18870	50	1	24179744	5779	12.88	1.77	12	5.05	1855.00	13480.00	38450	20240122	-37.84	11690	20230726	104.45	38450	-37.84	20240122	14080	69.74	20240104	38450	-37.84	20240122	11690	104.45	20230726	5.24	N	030520	500	134 억		1352665	N	N	636	N	00	N
21	20240227	130332	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	24150	-1350	5	-5.29	20203742150	829134	68.83	25200	25200	24000	33150	17850	25500	24365.71	5.59	0	166508	27133	26316	25033	24216	22933	26725	24625	135	7650	500	18870	50	1	24179744	5839	13.02	1.79	12	3.43	1855.00	13480.00	38450	20240122	-37.19	11690	20230726	106.59	38450	-37.19	20240122	14080	71.52	20240104	38450	-37.19	20240122	11690	106.59	20230726	5.24	N	030520	500	134 억		1352665	N	N	636	N	00	N
22	20240227	120400	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	24200	-1300	5	-5.10	17949846600	736372	61.13	25200	25200	24000	33150	17850	25500	24374.30	5.59	0	135368	27133	26316	25033	24216	22933	26725	24625	135	7650	500	18870	50	1	24179744	5851	13.05	1.80	12	3.05	1855.00	13480.00	38450	20240122	-37.06	11690	20230726	107.01	38450	-37.06	20240122	14080	71.88	20240104	38450	-37.06	20240122	11690	107.01	20230726	5.24	N	030520	500	134 억		1352665	N	N	636	N	00	N
23	20240227	110357	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	24100	-1400	5	-5.49	15375069200	630086	52.30	25200	25200	24000	33150	17850	25500	24399.53	5.59	0	118252	27133	26316	25033	24216	22933	26725	24625	135	7650	500	18870	50	1	24179744	5827	12.99	1.79	12	2.61	1855.00	13480.00	38450	20240122	-37.32	11690	20230726	106.16	38450	-37.32	20240122	14080	71.16	20240104	38450	-37.32	20240122	11690	106.16	20230726	5.24	N	030520	500	134 억		1352665	N	N	636	N	00	N
24	20240227	100356	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	24450	-1050	5	-4.12	10348808000	422237	35.05	25200	25200	24050	33150	17850	25500	24506.77	5.59	0	78550	27133	26316	25033	24216	22933	26725	24625	135	7650	500	18870	50	1	24179744	5912	13.18	1.81	12	1.75	1855.00	13480.00	38450	20240122	-36.41	11690	20230726	109.15	38450	-36.41	20240122	14080	73.65	20240104	38450	-36.41	20240122	11690	109.15	20230726	5.24	N	030520	500	134 억		1352665	N	N	636	N	00	N
25	20240227	090356	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	24900	-600	5	-2.35	1458075550	58348	4.84	25200	25200	24750	33150	17850	25500	24979.04	5.59	0	5397	27133	26316	25033	24216	22933	26725	24625	135	7650	500	18870	50	1	24179744	6021	13.42	1.85	12	0.24	1855.00	13480.00	38450	20240122	-35.24	11690	20230726	113.00	38450	-35.24	20240122	14080	76.85	20240104	38450	-35.24	20240122	11690	113.00	20230726	5.24	N	030520	500	134 억		1352665	N	N	636	N	00	N
26	20240226	160356	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	25500	850	2	3.45	29950281200	1190114	58.27	24700	25850	23750	32000	17300	24650	25165.74	5.15	0	102589	27983	26316	25333	23666	22683	25825	23175	135	7350	500	18240	50	1	24179744	6166	13.75	1.89	12	4.92	1855.00	13480.00	38450	20240122	-33.68	11690	20230726	118.14	38450	-33.68	20240122	14080	81.11	20240104	38450	-33.68	20240122	11690	118.14	20230726	5.52	N	030520	500	134 억		1245455	N	N	636	N	00	N
27	20240226	150355	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	25400	750	2	3.04	28206904700	1121606	54.92	24700	25850	23750	32000	17300	24650	25149.70	5.15	0	100008	27983	26316	25333	23666	22683	25825	23175	135	7350	500	18240	50	1	24179744	6142	13.69	1.88	12	4.64	1855.00	13480.00	38450	20240122	-33.94	11690	20230726	117.28	38450	-33.94	20240122	14080	80.40	20240104	38450	-33.94	20240122	11690	117.28	20230726	5.52	N	030520	500	134 억		1245455	N	N	4275	N	00	N
28	20240226	140356	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	25550	900	2	3.65	25082028050	997894	48.86	24700	25850	23750	32000	17300	24650	25136.08	5.15	0	72980	27983	26316	25333	23666	22683	25825	23175	135	7350	500	18240	50	1	24179744	6178	13.77	1.90	12	4.13	1855.00	13480.00	38450	20240122	-33.55	11690	20230726	118.56	38450	-33.55	20240122	14080	81.46	20240104	38450	-33.55	20240122	11690	118.56	20230726	5.52	N	030520	500	134 억		1245455	N	N	4275	N	00	N
29	20240226	130355	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	25600	950	2	3.85	23496443050	935746	45.82	24700	25850	23750	32000	17300	24650	25110.98	5.15	0	56378	27983	26316	25333	23666	22683	25825	23175	135	7350	500	18240	50	1	24179744	6190	13.80	1.90	12	3.87	1855.00	13480.00	38450	20240122	-33.42	11690	20230726	118.99	38450	-33.42	20240122	14080	81.82	20240104	38450	-33.42	20240122	11690	118.99	20230726	5.52	N	030520	500	134 억		1245455	N	N	4275	N	00	N
30	20240226	120353	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	25700	1050	2	4.26	21464565350	856029	41.91	24700	25850	23750	32000	17300	24650	25075.72	5.15	0	55044	27983	26316	25333	23666	22683	25825	23175	135	7350	500	18240	50	1	24179744	6214	13.85	1.91	12	3.54	1855.00	13480.00	38450	20240122	-33.16	11690	20230726	119.85	38450	-33.16	20240122	14080	82.53	20240104	38450	-33.16	20240122	11690	119.85	20230726	5.52	N	030520	500	134 억		1245455	N	N	4275	N	00	N
31	20240226	110352	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	25400	750	2	3.04	18557845950	742502	36.35	24700	25800	23750	32000	17300	24650	24994.73	5.15	0	29909	27983	26316	25333	23666	22683	25825	23175	135	7350	500	18240	50	1	24179744	6142	13.69	1.88	12	3.07	1855.00	13480.00	38450	20240122	-33.94	11690	20230726	117.28	38450	-33.94	20240122	14080	80.40	20240104	38450	-33.94	20240122	11690	117.28	20230726	5.52	N	030520	500	134 억		1245455	N	N	4275	N	00	N
32	20240226	100349	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	25100	450	2	1.83	11768050600	475209	23.27	24700	25350	23750	32000	17300	24650	24764.50	5.15	0	26641	27983	26316	25333	23666	22683	25825	23175	135	7350	500	18240	50	1	24179744	6069	13.53	1.86	12	1.97	1855.00	13480.00	38450	20240122	-34.72	11690	20230726	114.71	38450	-34.72	20240122	14080	78.27	20240104	38450	-34.72	20240122	11690	114.71	20230726	5.52	N	030520	500	134 억		1245455	N	N	4275	N	00	N
33	20240226	090349	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	24550	-100	5	-0.41	1524247350	62110	3.04	24700	24750	24300	32000	17300	24650	24536.92	5.15	0	19405	27983	26316	25333	23666	22683	25825	23175	135	7350	500	18240	50	1	24179744	5936	13.23	1.82	12	0.26	1855.00	13480.00	38450	20240122	-36.15	11690	20230726	110.01	38450	-36.15	20240122	14080	74.36	20240104	38450	-36.15	20240122	11690	110.01	20230726	5.52	N	030520	500	134 억		1245455	N	N	4275	N	00	N
34	20240223	160352	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	24650	-1850	5	-6.98	50901737600	2018381	113.86	26950	27000	24350	34450	18550	26500	25219.81	5.44	0	-132749	27500	27000	26400	25900	25300	27250	26150	135	7950	500	19610	50	1	24179744	5960	13.29	1.83	12	8.35	1855.00	13480.00	38450	20240122	-35.89	11690	20230726	110.86	38450	-35.89	20240122	14080	75.07	20240104	38450	-35.89	20240122	11690	110.86	20230726	5.56	N	030520	500	134 억		1316198	N	N	4261	N	00	N
35	20240223	150349	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	24900	-1600	5	-6.04	48294034500	1912933	107.91	26950	27000	24350	34450	18550	26500	25246.07	5.44	0	-142983	27500	27000	26400	25900	25300	27250	26150	135	7950	500	19610	50	1	24179744	6021	13.42	1.85	12	7.91	1855.00	13480.00	38450	20240122	-35.24	11690	20230726	113.00	38450	-35.24	20240122	14080	76.85	20240104	38450	-35.24	20240122	11690	113.00	20230726	5.56	N	030520	500	134 억		1316198	N	N	956	N	00	N
36	20240223	140350	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	24350	-2150	5	-8.11	43408213000	1715365	96.77	26950	27000	24350	34450	18550	26500	25305.53	5.44	0	-141654	27500	27000	26400	25900	25300	27250	26150	135	7950	500	19610	50	1	24179744	5888	13.13	1.81	12	7.09	1855.00	13480.00	38450	20240122	-36.67	11690	20230726	108.30	38450	-36.67	20240122	14080	72.94	20240104	38450	-36.67	20240122	11690	108.30	20230726	5.56	N	030520	500	134 억		1316198	N	N	956	N	00	N
37	20240223	130349	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	24850	-1650	5	-6.23	36214697050	1421348	80.18	26950	27000	24450	34450	18550	26500	25479.12	5.44	0	-108066	27500	27000	26400	25900	25300	27250	26150	135	7950	500	19610	50	1	24179744	6009	13.40	1.84	12	5.88	1855.00	13480.00	38450	20240122	-35.37	11690	20230726	112.57	38450	-35.37	20240122	14080	76.49	20240104	38450	-35.37	20240122	11690	112.57	20230726	5.56	N	030520	500	134 억		1316198	N	N	956	N	00	N
38	20240223	120350	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	25300	-1200	5	-4.53	24431134200	946968	53.42	26950	27000	25300	34450	18550	26500	25799.32	5.44	0	-116747	27500	27000	26400	25900	25300	27250	26150	135	7950	500	19610	50	1	24179744	6117	13.64	1.88	12	3.92	1855.00	13480.00	38450	20240122	-34.20	11690	20230726	116.42	38450	-34.20	20240122	14080	79.69	20240104	38450	-34.20	20240122	11690	116.42	20230726	5.56	N	030520	500	134 억		1316198	N	N	956	N	00	N
39	20240223	110347	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	25550	-950	5	-3.58	20762656950	802676	45.28	26950	27000	25350	34450	18550	26500	25866.80	5.44	0	-69835	27500	27000	26400	25900	25300	27250	26150	135	7950	500	19610	50	1	24179744	6178	13.77	1.90	12	3.32	1855.00	13480.00	38450	20240122	-33.55	11690	20230726	118.56	38450	-33.55	20240122	14080	81.46	20240104	38450	-33.55	20240122	11690	118.56	20230726	5.56	N	030520	500	134 억		1316198	N	N	956	N	00	N
40	20240223	100347	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	25500	-1000	5	-3.77	16517282150	636183	35.89	26950	27000	25350	34450	18550	26500	25963.10	5.44	0	-49703	27500	27000	26400	25900	25300	27250	26150	135	7950	500	19610	50	1	24179744	6166	13.75	1.89	12	2.63	1855.00	13480.00	38450	20240122	-33.68	11690	20230726	118.14	38450	-33.68	20240122	14080	81.11	20240104	38450	-33.68	20240122	11690	118.14	20230726	5.56	N	030520	500	134 억		1316198	N	N	956	N	00	N
41	20240223	090347	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	26550	50	2	0.19	3503464500	131041	7.39	26950	27000	26400	34450	18550	26500	26735.64	5.44	0	-54297	27500	27000	26400	25900	25300	27250	26150	135	7950	500	19610	50	1	24179744	6420	14.31	1.97	12	0.54	1855.00	13480.00	38450	20240122	-30.95	11690	20230726	127.12	38450	-30.95	20240122	14080	88.57	20240104	38450	-30.95	20240122	11690	127.12	20230726	5.56	N	030520	500	134 억		1316198	N	N	956	N	00	N
42	20240222	160341	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	26500	800	2	3.11	45548969400	1722200	84.98	26250	26900	25800	33400	18000	25700	26448.58	4.95	0	111081	28800	27250	26250	24700	23700	26750	24200	135	7700	500	19010	50	1	24179744	6408	14.29	1.97	12	7.12	1855.00	13480.00	38450	20240122	-31.08	11690	20230726	126.69	38450	-31.08	20240122	14080	88.21	20240104	38450	-31.08	20240122	11690	126.69	20230726	5.54	N	030520	500	134 억		1196050	N	N	956	N	00	N
43	20240222	150349	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	26600	900	2	3.50	43378526900	1640375	80.94	26250	26900	25800	33400	18000	25700	26444.76	4.95	0	86766	28800	27250	26250	24700	23700	26750	24200	135	7700	500	19010	50	1	24179744	6432	14.34	1.97	12	6.78	1855.00	13480.00	38450	20240122	-30.82	11690	20230726	127.54	38450	-30.82	20240122	14080	88.92	20240104	38450	-30.82	20240122	11690	127.54	20230726	5.54	N	030520	500	134 억		1196050	N	N	1296	N	00	N
44	20240222	140348	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	26500	800	2	3.11	38960181900	1473610	72.71	26250	26900	25800	33400	18000	25700	26439.13	4.95	0	57417	28800	27250	26250	24700	23700	26750	24200	135	7700	500	19010	50	1	24179744	6408	14.29	1.97	12	6.09	1855.00	13480.00	38450	20240122	-31.08	11690	20230726	126.69	38450	-31.08	20240122	14080	88.21	20240104	38450	-31.08	20240122	11690	126.69	20230726	5.54	N	030520	500	134 억		1196050	N	N	1296	N	00	N
45	20240222	130340	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	26450	750	2	2.92	35393518550	1338182	66.03	26250	26900	25800	33400	18000	25700	26449.55	4.95	0	57616	28800	27250	26250	24700	23700	26750	24200	135	7700	500	19010	50	1	24179744	6396	14.26	1.96	12	5.53	1855.00	13480.00	38450	20240122	-31.21	11690	20230726	126.26	38450	-31.21	20240122	14080	87.86	20240104	38450	-31.21	20240122	11690	126.26	20230726	5.54	N	030520	500	134 억		1196050	N	N	1296	N	00	N
46	20240222	120347	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	26450	750	2	2.92	32676659900	1235558	60.97	26250	26900	25800	33400	18000	25700	26447.53	4.95	0	53950	28800	27250	26250	24700	23700	26750	24200	135	7700	500	19010	50	1	24179744	6396	14.26	1.96	12	5.11	1855.00	13480.00	38450	20240122	-31.21	11690	20230726	126.26	38450	-31.21	20240122	14080	87.86	20240104	38450	-31.21	20240122	11690	126.26	20230726	5.54	N	030520	500	134 억		1196050	N	N	1296	N	00	N
47	20240222	110344	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	26600	900	2	3.50	27812103400	1052517	51.94	26250	26900	25800	33400	18000	25700	26425.11	4.95	0	71395	28800	27250	26250	24700	23700	26750	24200	135	7700	500	19010	50	1	24179744	6432	14.34	1.97	12	4.35	1855.00	13480.00	38450	20240122	-30.82	11690	20230726	127.54	38450	-30.82	20240122	14080	88.92	20240104	38450	-30.82	20240122	11690	127.54	20230726	5.54	N	030520	500	134 억		1196050	N	N	1296	N	00	N
48	20240222	100343	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	26500	800	2	3.11	17877636950	679779	33.54	26250	26700	25800	33400	18000	25700	26300.13	4.95	0	35719	28800	27250	26250	24700	23700	26750	24200	135	7700	500	19010	50	1	24179744	6408	14.29	1.97	12	2.81	1855.00	13480.00	38450	20240122	-31.08	11690	20230726	126.69	38450	-31.08	20240122	14080	88.21	20240104	38450	-31.08	20240122	11690	126.69	20230726	5.54	N	030520	500	134 억		1196050	N	N	1296	N	00	N
49	20240222	090347	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	26000	300	2	1.17	4718401250	179995	8.88	26250	26550	25900	33400	18000	25700	26217.12	4.95	0	-31457	28800	27250	26250	24700	23700	26750	24200	135	7700	500	19010	50	1	24179744	6287	14.02	1.93	12	0.74	1855.00	13480.00	38450	20240122	-32.38	11690	20230726	122.41	38450	-32.38	20240122	14080	84.66	20240104	38450	-32.38	20240122	11690	122.41	20230726	5.54	N	030520	500	134 억		1196050	N	N	1296	N	00	N
50	20240221	160345	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	25700	-2000	5	-7.22	52847094250	2004807	111.68	27000	27800	25250	36000	19400	27700	26362.25	5.22	0	-73799	29266	28482	27616	26832	25966	28050	26400	135	8300	500	20490	50	1	24179744	6214	13.85	1.91	12	8.29	1855.00	13480.00	38450	20240122	-33.16	11690	20230726	119.85	38450	-33.16	20240122	14080	82.53	20240104	38450	-33.16	20240122	11690	119.85	20230726	5.23	N	030520	500	134 억		1261001	N	N	1296	N	00	N
51	20240221	150340	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	25450	-2250	5	-8.12	46934654100	1773057	98.77	27000	27800	25450	36000	19400	27700	26470.97	5.22	0	-80460	29266	28482	27616	26832	25966	28050	26400	135	8300	500	20490	50	1	24179744	6154	13.72	1.89	12	7.33	1855.00	13480.00	38450	20240122	-33.81	11690	20230726	117.71	38450	-33.81	20240122	14080	80.75	20240104	38450	-33.81	20240122	11690	117.71	20230726	5.23	N	030520	500	134 억		1261001	N	N	1641	N	00	N
52	20240221	140342	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	26500	-1200	5	-4.33	31528289950	1177468	65.59	27000	27800	26250	36000	19400	27700	26776.28	5.22	0	-78999	29266	28482	27616	26832	25966	28050	26400	135	8300	500	20490	50	1	24179744	6408	14.29	1.97	12	4.87	1855.00	13480.00	38450	20240122	-31.08	11690	20230726	126.69	38450	-31.08	20240122	14080	88.21	20240104	38450	-31.08	20240122	11690	126.69	20230726	5.23	N	030520	500	134 억		1261001	N	N	1641	N	00	N
53	20240221	130342	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	26400	-1300	5	-4.69	26477339350	985780	54.91	27000	27800	26400	36000	19400	27700	26859.20	5.22	0	-95933	29266	28482	27616	26832	25966	28050	26400	135	8300	500	20490	50	1	24179744	6383	14.23	1.96	12	4.08	1855.00	13480.00	38450	20240122	-31.34	11690	20230726	125.83	38450	-31.34	20240122	14080	87.50	20240104	38450	-31.34	20240122	11690	125.83	20230726	5.23	N	030520	500	134 억		1261001	N	N	1641	N	00	N
54	20240221	120343	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	26800	-900	5	-3.25	20855223250	773848	43.11	27000	27800	26450	36000	19400	27700	26949.94	5.22	0	-87503	29266	28482	27616	26832	25966	28050	26400	135	8300	500	20490	50	1	24179744	6480	14.45	1.99	12	3.20	1855.00	13480.00	38450	20240122	-30.30	11690	20230726	129.26	38450	-30.30	20240122	14080	90.34	20240104	38450	-30.30	20240122	11690	129.26	20230726	5.23	N	030520	500	134 억		1261001	N	N	1641	N	00	N
55	20240221	110344	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	26850	-850	5	-3.07	18546578400	687505	38.30	27000	27800	26450	36000	19400	27700	26976.55	5.22	0	-64547	29266	28482	27616	26832	25966	28050	26400	135	8300	500	20490	50	1	24179744	6492	14.47	1.99	12	2.84	1855.00	13480.00	38450	20240122	-30.17	11690	20230726	129.68	38450	-30.17	20240122	14080	90.70	20240104	38450	-30.17	20240122	11690	129.68	20230726	5.23	N	030520	500	134 억		1261001	N	N	1641	N	00	N
56	20240221	100343	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	27050	-650	5	-2.35	14984833750	554925	30.91	27000	27800	26450	36000	19400	27700	27003.24	5.22	0	-67834	29266	28482	27616	26832	25966	28050	26400	135	8300	500	20490	50	1	24179744	6541	14.58	2.01	12	2.29	1855.00	13480.00	38450	20240122	-29.65	11690	20230726	131.39	38450	-29.65	20240122	14080	92.12	20240104	38450	-29.65	20240122	11690	131.39	20230726	5.23	N	030520	500	134 억		1261001	N	N	1641	N	00	N
57	20240221	090340	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	27100	-600	5	-2.17	1350152250	49867	2.78	27000	27350	26950	36000	19400	27700	27073.97	5.22	0	4762	29266	28482	27616	26832	25966	28050	26400	135	8300	500	20490	50	1	24179744	6553	14.61	2.01	12	0.21	1855.00	13480.00	38450	20240122	-29.52	11690	20230726	131.82	38450	-29.52	20240122	14080	92.47	20240104	38450	-29.52	20240122	11690	131.82	20230726	5.23	N	030520	500	134 억		1261001	N	N	1641	N	00	N
58	20240220	160337	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	27700	-700	5	-2.46	48511126050	1773710	49.08	28400	28400	26750	36900	19900	28400	27347.66	5.45	0	-76578	31533	29966	29133	27566	26733	29550	27150	135	8500	500	21010	50	1	24179744	6698	14.93	2.05	12	7.34	1855.00	13480.00	38450	20240122	-27.96	11690	20230726	136.95	38450	-27.96	20240122	14080	96.73	20240104	38450	-27.96	20240122	11690	136.95	20230726	5.00	N	030520	500	134 억		1317977	N	N	1641	N	00	N
59	20240220	150340	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	27450	-950	5	-3.35	44069078200	1613238	44.64	28400	28400	26750	36900	19900	28400	27316.20	5.45	0	-58439	31533	29966	29133	27566	26733	29550	27150	135	8500	500	21010	50	1	24179744	6637	14.80	2.04	12	6.67	1855.00	13480.00	38450	20240122	-28.61	11690	20230726	134.82	38450	-28.61	20240122	14080	94.96	20240104	38450	-28.61	20240122	11690	134.82	20230726	5.00	N	030520	500	134 억		1317977	N	N	562	N	00	N
60	20240220	140339	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	27150	-1250	5	-4.40	39877437050	1458959	40.37	28400	28400	26750	36900	19900	28400	27331.76	5.45	0	-66263	31533	29966	29133	27566	26733	29550	27150	135	8500	500	21010	50	1	24179744	6565	14.64	2.01	12	6.03	1855.00	13480.00	38450	20240122	-29.39	11690	20230726	132.25	38450	-29.39	20240122	14080	92.83	20240104	38450	-29.39	20240122	11690	132.25	20230726	5.00	N	030520	500	134 억		1317977	N	N	562	N	00	N
61	20240220	130341	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	27600	-800	5	-2.82	35945598550	1315514	36.40	28400	28400	26750	36900	19900	28400	27323.21	5.45	0	-64017	31533	29966	29133	27566	26733	29550	27150	135	8500	500	21010	50	1	24179744	6674	14.88	2.05	12	5.44	1855.00	13480.00	38450	20240122	-28.22	11690	20230726	136.10	38450	-28.22	20240122	14080	96.02	20240104	38450	-28.22	20240122	11690	136.10	20230726	5.00	N	030520	500	134 억		1317977	N	N	562	N	00	N
62	20240220	120338	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	27350	-1050	5	-3.70	33285807750	1218505	33.72	28400	28400	26750	36900	19900	28400	27315.65	5.45	0	-79873	31533	29966	29133	27566	26733	29550	27150	135	8500	500	21010	50	1	24179744	6613	14.74	2.03	12	5.04	1855.00	13480.00	38450	20240122	-28.87	11690	20230726	133.96	38450	-28.87	20240122	14080	94.25	20240104	38450	-28.87	20240122	11690	133.96	20230726	5.00	N	030520	500	134 억		1317977	N	N	562	N	00	N
63	20240220	110339	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	27100	-1300	5	-4.58	30167596450	1104199	30.55	28400	28400	26750	36900	19900	28400	27319.40	5.45	0	-97054	31533	29966	29133	27566	26733	29550	27150	135	8500	500	21010	50	1	24179744	6553	14.61	2.01	12	4.57	1855.00	13480.00	38450	20240122	-29.52	11690	20230726	131.82	38450	-29.52	20240122	14080	92.47	20240104	38450	-29.52	20240122	11690	131.82	20230726	5.00	N	030520	500	134 억		1317977	N	N	562	N	00	N
64	20240220	100329	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	27200	-1200	5	-4.23	24683647100	904038	25.02	28400	28400	26750	36900	19900	28400	27302.04	5.45	0	-94800	31533	29966	29133	27566	26733	29550	27150	135	8500	500	21010	50	1	24179744	6577	14.66	2.02	12	3.74	1855.00	13480.00	38450	20240122	-29.26	11690	20230726	132.68	38450	-29.26	20240122	14080	93.18	20240104	38450	-29.26	20240122	11690	132.68	20230726	5.00	N	030520	500	134 억		1317977	N	N	562	N	00	N
65	20240220	090341	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	27700	-700	5	-2.46	3653711700	130298	3.61	28400	28400	27650	36900	19900	28400	28037.22	5.45	0	-21279	31533	29966	29133	27566	26733	29550	27150	135	8500	500	21010	50	1	24179744	6698	14.93	2.05	12	0.54	1855.00	13480.00	38450	20240122	-27.96	11690	20230726	136.95	38450	-27.96	20240122	14080	96.73	20240104	38450	-27.96	20240122	11690	136.95	20230726	5.00	N	030520	500	134 억		1317977	N	N	562	N	00	N
66	20240219	160340	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	28400	-1900	5	-6.27	104456112050	3580827	31.87	30000	30700	28300	39350	21250	30300	29165.08	6.56	0	-314622	34300	32300	29150	27150	24000	33300	28150	135	9050	500	22420	50	1	24179744	6867	15.31	2.11	12	14.81	1855.00	13480.00	38450	20240122	-26.14	11690	20230726	142.94	38450	-26.14	20240122	14080	101.70	20240104	38450	-26.14	20240122	11690	142.94	20230726	5.14	N	030520	500	134 억		1586724	N	N	562	N	00	N
67	20240219	150341	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	28400	-1900	5	-6.27	99513221700	3406915	30.32	30000	30700	28300	39350	21250	30300	29201.18	6.56	0	-280968	34300	32300	29150	27150	24000	33300	28150	135	9050	500	22420	50	1	24179744	6867	15.31	2.11	12	14.09	1855.00	13480.00	38450	20240122	-26.14	11690	20230726	142.94	38450	-26.14	20240122	14080	101.70	20240104	38450	-26.14	20240122	11690	142.94	20230726	5.14	N	030520	500	134 억		1586724	N	N	1719	N	00	N
68	20240219	140342	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	28650	-1650	5	-5.45	88598584550	3023612	26.91	30000	30700	28500	39350	21250	30300	29293.97	6.56	0	-275495	34300	32300	29150	27150	24000	33300	28150	135	9050	500	22420	50	1	24179744	6927	15.44	2.13	12	12.50	1855.00	13480.00	38450	20240122	-25.49	11690	20230726	145.08	38450	-25.49	20240122	14080	103.48	20240104	38450	-25.49	20240122	11690	145.08	20230726	5.14	N	030520	500	134 억		1586724	N	N	1719	N	00	N
69	20240219	130341	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	28650	-1650	5	-5.45	82363469700	2806871	24.98	30000	30700	28500	39350	21250	30300	29334.98	6.56	0	-248077	34300	32300	29150	27150	24000	33300	28150	135	9050	500	22420	50	1	24179744	6927	15.44	2.13	12	11.61	1855.00	13480.00	38450	20240122	-25.49	11690	20230726	145.08	38450	-25.49	20240122	14080	103.48	20240104	38450	-25.49	20240122	11690	145.08	20230726	5.14	N	030520	500	134 억		1586724	N	N	1719	N	00	N
70	20240219	120340	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	28650	-1650	5	-5.45	69691895650	2369526	21.09	30000	30700	28500	39350	21250	30300	29402.34	6.56	0	-157369	34300	32300	29150	27150	24000	33300	28150	135	9050	500	22420	50	1	24179744	6927	15.44	2.13	12	9.80	1855.00	13480.00	38450	20240122	-25.49	11690	20230726	145.08	38450	-25.49	20240122	14080	103.48	20240104	38450	-25.49	20240122	11690	145.08	20230726	5.14	N	030520	500	134 억		1586724	N	N	1719	N	00	N
71	20240219	110340	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	28600	-1700	5	-5.61	60312970750	2042654	18.18	30000	30700	28600	39350	21250	30300	29517.25	6.56	0	-50441	34300	32300	29150	27150	24000	33300	28150	135	9050	500	22420	50	1	24179744	6915	15.42	2.12	12	8.45	1855.00	13480.00	38450	20240122	-25.62	11690	20230726	144.65	38450	-25.62	20240122	14080	103.12	20240104	38450	-25.62	20240122	11690	144.65	20230726	5.14	N	030520	500	134 억		1586724	N	N	1719	N	00	N
72	20240219	100338	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	29300	-1000	5	-3.30	37991961350	1272237	11.32	30000	30700	29250	39350	21250	30300	29853.62	6.56	0	-3505	34300	32300	29150	27150	24000	33300	28150	135	9050	500	22420	50	1	24179744	7085	15.80	2.17	12	5.26	1855.00	13480.00	38450	20240122	-23.80	11690	20230726	150.64	38450	-23.80	20240122	14080	108.10	20240104	38450	-23.80	20240122	11690	150.64	20230726	5.14	N	030520	500	134 억		1586724	N	N	1719	N	00	N
73	20240219	090339	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	30350	50	2	0.17	7833114150	258827	2.30	30000	30700	29950	39350	21250	30300	30260.07	6.56	0	2904	34300	32300	29150	27150	24000	33300	28150	135	9050	500	22420	50	1	24179744	7339	16.36	2.25	12	1.07	1855.00	13480.00	38450	20240122	-21.07	11690	20230726	159.62	38450	-21.07	20240122	14080	115.55	20240104	38450	-21.07	20240122	11690	159.62	20230726	5.14	N	030520	500	134 억		1586724	N	N	1719	N	00	N
74	20240216	160336	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	30300	4000	2	15.21	322828976150	11121531	517.55	26900	31150	26000	34150	18450	26300	29023.27	5.91	0	165160	28200	27250	26300	25350	24400	26775	24875	135	7850	500	19460	50	1	24179744	7326	16.33	2.25	12	46.00	1855.00	13480.00	38450	20240122	-21.20	11690	20230726	159.20	38450	-21.20	20240122	14080	115.20	20240104	38450	-21.20	20240122	11690	159.20	20230726	4.88	N	030520	500	134 억		1429057	N	N	1719	N	00	N
75	20240216	150338	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	30600	4300	2	16.35	296185940050	10240108	476.53	26900	31150	26000	34150	18450	26300	28924.21	5.91	0	127149	28200	27250	26300	25350	24400	26775	24875	135	7850	500	19460	50	1	24179744	7399	16.50	2.27	12	42.35	1855.00	13480.00	38450	20240122	-20.42	11690	20230726	161.76	38450	-20.42	20240122	14080	117.33	20240104	38450	-20.42	20240122	11690	161.76	20230726	4.88	N	030520	500	134 억		1429057	N	N	1227	N	00	N
76	20240216	140341	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	30050	3750	2	14.26	228270997600	7996341	372.12	26900	30300	26000	34150	18450	26300	28547.05	5.91	0	-17209	28200	27250	26300	25350	24400	26775	24875	135	7850	500	19460	50	1	24179744	7266	16.20	2.23	12	33.07	1855.00	13480.00	38450	20240122	-21.85	11690	20230726	157.06	38450	-21.85	20240122	14080	113.42	20240104	38450	-21.85	20240122	11690	157.06	20230726	4.88	N	030520	500	134 억		1429057	N	N	1227	N	00	N
77	20240216	130336	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	28850	2550	2	9.70	178998545450	6327295	294.45	26900	29500	26000	34150	18450	26300	28290.03	5.91	0	-38751	28200	27250	26300	25350	24400	26775	24875	135	7850	500	19460	50	1	24179744	6976	15.55	2.14	12	26.17	1855.00	13480.00	38450	20240122	-24.97	11690	20230726	146.79	38450	-24.97	20240122	14080	104.90	20240104	38450	-24.97	20240122	11690	146.79	20230726	4.88	N	030520	500	134 억		1429057	N	N	1227	N	00	N
78	20240216	120339	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	29100	2800	2	10.65	152700365600	5404498	251.50	26900	29500	26000	34150	18450	26300	28254.46	5.91	0	-3366	28200	27250	26300	25350	24400	26775	24875	135	7850	500	19460	50	1	24179744	7036	15.69	2.16	12	22.35	1855.00	13480.00	38450	20240122	-24.32	11690	20230726	148.93	38450	-24.32	20240122	14080	106.68	20240104	38450	-24.32	20240122	11690	148.93	20230726	4.88	N	030520	500	134 억		1429057	N	N	1227	N	00	N
79	20240216	110340	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	28700	2400	2	9.13	106635020950	3808193	177.22	26900	29400	26000	34150	18450	26300	28001.66	5.91	0	40891	28200	27250	26300	25350	24400	26775	24875	135	7850	500	19460	50	1	24179744	6940	15.47	2.13	12	15.75	1855.00	13480.00	38450	20240122	-25.36	11690	20230726	145.51	38450	-25.36	20240122	14080	103.84	20240104	38450	-25.36	20240122	11690	145.51	20230726	4.88	N	030520	500	134 억		1429057	N	N	1227	N	00	N
80	20240216	100336	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27550	1250	2	4.75	36749757700	1346714	62.67	26900	28000	26000	34150	18450	26300	27288.77	5.91	0	57665	28200	27250	26300	25350	24400	26775	24875	135	7850	500	19460	50	1	24179744	6662	14.85	2.04	12	5.57	1855.00	13480.00	38450	20240122	-28.35	11690	20230726	135.67	38450	-28.35	20240122	14080	95.67	20240104	38450	-28.35	20240122	11690	135.67	20230726	4.88	N	030520	500	134 억		1429057	N	N	1227	N	00	N
81	20240216	090333	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26550	250	2	0.95	2317534950	86511	4.03	26900	27000	26450	34150	18450	26300	26791.26	5.91	0	-6247	28200	27250	26300	25350	24400	26775	24875	135	7850	500	19460	50	1	24179744	6420	14.31	1.97	12	0.36	1855.00	13480.00	38450	20240122	-30.95	11690	20230726	127.12	38450	-30.95	20240122	14080	88.57	20240104	38450	-30.95	20240122	11690	127.12	20230726	4.88	N	030520	500	134 억		1429057	N	N	1227	N	00	N
82	20240215	160336	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26300	200	2	0.77	56040121300	2128810	88.10	26550	27250	25350	33900	18300	26100	26324.63	5.54	0	93071	27766	26932	26066	25232	24366	26500	24800	135	7800	500	19310	50	1	24179744	6359	14.18	1.95	12	8.80	1855.00	13480.00	38450	20240122	-31.60	11690	20230726	124.98	38450	-31.60	20240122	14080	86.79	20240104	38450	-31.60	20240122	11690	124.98	20230726	4.58	N	030520	500	134 억		1338649	N	N	1227	N	00	N
83	20240215	150338	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26350	250	2	0.96	53057318450	2015311	83.40	26550	27250	25350	33900	18300	26100	26327.11	5.54	0	97014	27766	26932	26066	25232	24366	26500	24800	135	7800	500	19310	50	1	24179744	6371	14.20	1.95	12	8.33	1855.00	13480.00	38450	20240122	-31.47	11690	20230726	125.41	38450	-31.47	20240122	14080	87.14	20240104	38450	-31.47	20240122	11690	125.41	20230726	4.58	N	030520	500	134 억		1338649	N	N	1308	N	00	N
84	20240215	140335	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26400	300	2	1.15	34147949300	1309659	54.20	26550	26900	25350	33900	18300	26100	26073.92	5.54	0	4363	27766	26932	26066	25232	24366	26500	24800	135	7800	500	19310	50	1	24179744	6383	14.23	1.96	12	5.42	1855.00	13480.00	38450	20240122	-31.34	11690	20230726	125.83	38450	-31.34	20240122	14080	87.50	20240104	38450	-31.34	20240122	11690	125.83	20230726	4.58	N	030520	500	134 억		1338649	N	N	1308	N	00	N
85	20240215	130334	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25550	-550	5	-2.11	27692795900	1060500	43.89	26550	26900	25400	33900	18300	26100	26112.96	5.54	0	-30385	27766	26932	26066	25232	24366	26500	24800	135	7800	500	19310	50	1	24179744	6178	13.77	1.90	12	4.39	1855.00	13480.00	38450	20240122	-33.55	11690	20230726	118.56	38450	-33.55	20240122	14080	81.46	20240104	38450	-33.55	20240122	11690	118.56	20230726	4.58	N	030520	500	134 억		1338649	N	N	1308	N	00	N
86	20240215	120336	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25700	-400	5	-1.53	24428537400	932728	38.60	26550	26900	25550	33900	18300	26100	26190.42	5.54	0	2161	27766	26932	26066	25232	24366	26500	24800	135	7800	500	19310	50	1	24179744	6214	13.85	1.91	12	3.86	1855.00	13480.00	38450	20240122	-33.16	11690	20230726	119.85	38450	-33.16	20240122	14080	82.53	20240104	38450	-33.16	20240122	11690	119.85	20230726	4.58	N	030520	500	134 억		1338649	N	N	1308	N	00	N
87	20240215	110334	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25750	-350	5	-1.34	22231267500	847267	35.06	26550	26900	25550	33900	18300	26100	26238.80	5.54	0	-6530	27766	26932	26066	25232	24366	26500	24800	135	7800	500	19310	50	1	24179744	6226	13.88	1.91	12	3.50	1855.00	13480.00	38450	20240122	-33.03	11690	20230726	120.27	38450	-33.03	20240122	14080	82.88	20240104	38450	-33.03	20240122	11690	120.27	20230726	4.58	N	030520	500	134 억		1338649	N	N	1308	N	00	N
88	20240215	100334	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25800	-300	5	-1.15	17657228200	669310	27.70	26550	26900	25800	33900	18300	26100	26381.25	5.54	0	12041	27766	26932	26066	25232	24366	26500	24800	135	7800	500	19310	50	1	24179744	6238	13.91	1.91	12	2.77	1855.00	13480.00	38450	20240122	-32.90	11690	20230726	120.70	38450	-32.90	20240122	14080	83.24	20240104	38450	-32.90	20240122	11690	120.70	20230726	4.58	N	030520	500	134 억		1338649	N	N	1308	N	00	N
89	20240215	090332	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26750	650	2	2.49	2897560450	109013	4.51	26550	26800	26400	33900	18300	26100	26580.01	5.54	0	13348	27766	26932	26066	25232	24366	26500	24800	135	7800	500	19310	50	1	24179744	6468	14.42	1.98	12	0.45	1855.00	13480.00	38450	20240122	-30.43	11690	20230726	128.83	38450	-30.43	20240122	14080	89.99	20240104	38450	-30.43	20240122	11690	128.83	20230726	4.58	N	030520	500	134 억		1338649	N	N	1308	N	00	N
90	20240214	160332	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26100	-1500	5	-5.43	62315855700	2400528	108.65	26750	26900	25200	35850	19350	27600	25958.89	6.29	0	-204695	30033	28816	27633	26416	25233	28225	25825	135	8250	500	20420	50	1	24179744	6311	14.07	1.94	12	9.93	1855.00	13480.00	38450	20240122	-32.12	11690	20230726	123.27	38450	-32.12	20240122	14080	85.37	20240104	38450	-32.12	20240122	11690	123.27	20230726	4.23	N	030520	500	134 억		1521333	N	N	1308	N	00	N
91	20240214	150333	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26050	-1550	5	-5.62	59132467500	2278457	103.12	26750	26900	25200	35850	19350	27600	25952.78	6.29	0	-196592	30033	28816	27633	26416	25233	28225	25825	135	8250	500	20420	50	1	24179744	6299	14.04	1.93	12	9.42	1855.00	13480.00	38450	20240122	-32.25	11690	20230726	122.84	38450	-32.25	20240122	14080	85.01	20240104	38450	-32.25	20240122	11690	122.84	20230726	4.23	N	030520	500	134 억		1521333	N	N	614	N	00	N
92	20240214	140331	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26200	-1400	5	-5.07	53448639750	2059347	93.21	26750	26900	25200	35850	19350	27600	25954.08	6.29	0	-203727	30033	28816	27633	26416	25233	28225	25825	135	8250	500	20420	50	1	24179744	6335	14.12	1.94	12	8.52	1855.00	13480.00	38450	20240122	-31.86	11690	20230726	124.12	38450	-31.86	20240122	14080	86.08	20240104	38450	-31.86	20240122	11690	124.12	20230726	4.23	N	030520	500	134 억		1521333	N	N	614	N	00	N
93	20240214	130333	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25600	-2000	5	-7.25	46589573850	1793702	81.18	26750	26900	25200	35850	19350	27600	25973.88	6.29	0	-221724	30033	28816	27633	26416	25233	28225	25825	135	8250	500	20420	50	1	24179744	6190	13.80	1.90	12	7.42	1855.00	13480.00	38450	20240122	-33.42	11690	20230726	118.99	38450	-33.42	20240122	14080	81.82	20240104	38450	-33.42	20240122	11690	118.99	20230726	4.23	N	030520	500	134 억		1521333	N	N	614	N	00	N
94	20240214	120330	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25850	-1750	5	-6.34	40257987450	1547841	70.05	26750	26900	25200	35850	19350	27600	26009.01	6.29	0	-212827	30033	28816	27633	26416	25233	28225	25825	135	8250	500	20420	50	1	24179744	6250	13.94	1.92	12	6.40	1855.00	13480.00	38450	20240122	-32.77	11690	20230726	121.13	38450	-32.77	20240122	14080	83.59	20240104	38450	-32.77	20240122	11690	121.13	20230726	4.23	N	030520	500	134 억		1521333	N	N	614	N	00	N
95	20240214	110333	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25900	-1700	5	-6.16	35720228050	1372682	62.13	26750	26900	25200	35850	19350	27600	26022.09	6.29	0	-180235	30033	28816	27633	26416	25233	28225	25825	135	8250	500	20420	50	1	24179744	6263	13.96	1.92	12	5.68	1855.00	13480.00	38450	20240122	-32.64	11690	20230726	121.56	38450	-32.64	20240122	14080	83.95	20240104	38450	-32.64	20240122	11690	121.56	20230726	4.23	N	030520	500	134 억		1521333	N	N	614	N	00	N
96	20240214	090327	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26700	-900	5	-3.26	2401257650	90195	4.08	26750	26900	26350	35850	19350	27600	26621.74	6.29	0	294	30033	28816	27633	26416	25233	28225	25825	135	8250	500	20420	50	1	24179744	6456	14.39	1.98	12	0.37	1855.00	13480.00	38450	20240122	-30.56	11690	20230726	128.40	38450	-30.56	20240122	14080	89.63	20240104	38450	-30.56	20240122	11690	128.40	20230726	4.23	N	030520	500	134 억		1521333	N	N	614	N	00	N
97	20240213	160327	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27600	0	3	0.00	59887769000	2194102	73.02	28100	28850	26450	35850	19350	27600	27293.73	7.02	0	-157514	30033	28816	27283	26066	24533	29425	26675	135	8250	500	20420	50	1	24179744	6674	14.88	2.05	12	9.07	1855.00	13480.00	38450	20240122	-28.22	11690	20230726	136.10	38450	-28.22	20240122	14080	96.02	20240104	38450	-28.22	20240122	11690	136.10	20230726	4.23	N	030520	500	134 억		1696446	N	N	614	N	00	N
98	20240213	150326	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27400	-200	5	-0.72	56959843550	2087352	69.46	28100	28850	26450	35850	19350	27600	27287.99	7.02	0	-156642	30033	28816	27283	26066	24533	29425	26675	135	8250	500	20420	50	1	24179744	6625	14.77	2.03	12	8.63	1855.00	13480.00	38450	20240122	-28.74	11690	20230726	134.39	38450	-28.74	20240122	14080	94.60	20240104	38450	-28.74	20240122	11690	134.39	20230726	4.23	N	030520	500	134 억		1696446	N	N	162	N	00	N
99	20240213	140333	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27250	-350	5	-1.27	48958129300	1796889	59.80	28100	28850	26450	35850	19350	27600	27245.92	7.02	0	-183343	30033	28816	27283	26066	24533	29425	26675	135	8250	500	20420	50	1	24179744	6589	14.69	2.02	12	7.43	1855.00	13480.00	38450	20240122	-29.13	11690	20230726	133.11	38450	-29.13	20240122	14080	93.54	20240104	38450	-29.13	20240122	11690	133.11	20230726	4.23	N	030520	500	134 억		1696446	N	N	162	N	00	N
100	20240213	130329	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26850	-750	5	-2.72	44460221650	1630476	54.26	28100	28850	26450	35850	19350	27600	27268.11	7.02	0	-184901	30033	28816	27283	26066	24533	29425	26675	135	8250	500	20420	50	1	24179744	6492	14.47	1.99	12	6.74	1855.00	13480.00	38450	20240122	-30.17	11690	20230726	129.68	38450	-30.17	20240122	14080	90.70	20240104	38450	-30.17	20240122	11690	129.68	20230726	4.23	N	030520	500	134 억		1696446	N	N	162	N	00	N
101	20240213	120332	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27300	-300	5	-1.09	38347918100	1403591	46.71	28100	28850	26450	35850	19350	27600	27321.16	7.02	0	-124871	30033	28816	27283	26066	24533	29425	26675	135	8250	500	20420	50	1	24179744	6601	14.72	2.03	12	5.80	1855.00	13480.00	38450	20240122	-29.00	11690	20230726	133.53	38450	-29.00	20240122	14080	93.89	20240104	38450	-29.00	20240122	11690	133.53	20230726	4.23	N	030520	500	134 억		1696446	N	N	162	N	00	N
102	20240213	110331	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26950	-650	5	-2.36	28585602700	1046140	34.81	28100	28850	26450	35850	19350	27600	27324.66	7.02	0	-100730	30033	28816	27283	26066	24533	29425	26675	135	8250	500	20420	50	1	24179744	6516	14.53	2.00	12	4.33	1855.00	13480.00	38450	20240122	-29.91	11690	20230726	130.54	38450	-29.91	20240122	14080	91.41	20240104	38450	-29.91	20240122	11690	130.54	20230726	4.23	N	030520	500	134 억		1696446	N	N	162	N	00	N
103	20240213	100304	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27000	-600	5	-2.17	24108663000	881098	29.32	28100	28850	26450	35850	19350	27600	27361.89	7.02	0	-105789	30033	28816	27283	26066	24533	29425	26675	135	8250	500	20420	50	1	24179744	6529	14.56	2.00	12	3.64	1855.00	13480.00	38450	20240122	-29.78	11690	20230726	130.97	38450	-29.78	20240122	14080	91.76	20240104	38450	-29.78	20240122	11690	130.97	20230726	4.23	N	030520	500	134 억		1696446	N	N	162	N	00	N