KissMeData/053800/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	160525	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	71500	200	2	0.28	2094830400	29410	109.45	70900	71800	70700	92600	50000	71300	71228.40	22.86	0	4188	72433	71866	70933	70366	69433	72150	70650	52	21300	500	51330	100	1	10013855	7160	50.53	2.59	12	0.29	1415.00	27627.00	77000	20230228	-7.14	60200	20230726	18.77	75800	-5.67	20240129	67300	6.24	20240117	76700	-6.78	20230308	60200	18.77	20230726	3.14	N	053800	500	51 억		2289576	N	N	754	N	00	N
3	20240229	150527	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	71000	-300	5	-0.42	1550175000	21783	81.07	70900	71800	70700	92600	50000	71300	71164.44	22.86	0	2667	72433	71866	70933	70366	69433	72150	70650	52	21300	500	51330	100	1	10013855	7110	50.18	2.57	12	0.22	1415.00	27627.00	77000	20230228	-7.79	60200	20230726	17.94	75800	-6.33	20240129	67300	5.50	20240117	76700	-7.43	20230308	60200	17.94	20230726	3.14	N	053800	500	51 억		2289576	N	N	519	N	00	N
4	20240229	140528	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	71000	-300	5	-0.42	1206214700	16943	63.05	70900	71800	70700	92600	50000	71300	71192.51	22.86	0	1815	72433	71866	70933	70366	69433	72150	70650	52	21300	500	51330	100	1	10013855	7110	50.18	2.57	12	0.17	1415.00	27627.00	77000	20230228	-7.79	60200	20230726	17.94	75800	-6.33	20240129	67300	5.50	20240117	76700	-7.43	20230308	60200	17.94	20230726	3.14	N	053800	500	51 억		2289576	N	N	519	N	00	N
5	20240229	130528	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	71100	-200	5	-0.28	902086500	12664	47.13	70900	71800	70700	92600	50000	71300	71232.35	22.86	0	643	72433	71866	70933	70366	69433	72150	70650	52	21300	500	51330	100	1	10013855	7120	50.25	2.57	12	0.13	1415.00	27627.00	77000	20230228	-7.66	60200	20230726	18.11	75800	-6.20	20240129	67300	5.65	20240117	76700	-7.30	20230308	60200	18.11	20230726	3.14	N	053800	500	51 억		2289576	N	N	519	N	00	N
6	20240229	120526	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	71300	0	3	0.00	794251900	11150	41.49	70900	71800	70700	92600	50000	71300	71233.35	22.86	0	662	72433	71866	70933	70366	69433	72150	70650	52	21300	500	51330	100	1	10013855	7140	50.39	2.58	12	0.11	1415.00	27627.00	77000	20230228	-7.40	60200	20230726	18.44	75800	-5.94	20240129	67300	5.94	20240117	76700	-7.04	20230308	60200	18.44	20230726	3.14	N	053800	500	51 억		2289576	N	N	519	N	00	N
7	20240229	110528	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	71500	200	2	0.28	717078700	10069	37.47	70900	71800	70700	92600	50000	71300	71216.48	22.86	0	518	72433	71866	70933	70366	69433	72150	70650	52	21300	500	51330	100	1	10013855	7160	50.53	2.59	12	0.10	1415.00	27627.00	77000	20230228	-7.14	60200	20230726	18.77	75800	-5.67	20240129	67300	6.24	20240117	76700	-6.78	20230308	60200	18.77	20230726	3.14	N	053800	500	51 억		2289576	N	N	519	N	00	N
8	20240229	100527	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	71400	100	2	0.14	489782500	6876	25.59	70900	71800	70700	92600	50000	71300	71230.73	22.86	0	80	72433	71866	70933	70366	69433	72150	70650	52	21300	500	51330	100	1	10013855	7150	50.46	2.58	12	0.07	1415.00	27627.00	77000	20230228	-7.27	60200	20230726	18.60	75800	-5.80	20240129	67300	6.09	20240117	76700	-6.91	20230308	60200	18.60	20230726	3.14	N	053800	500	51 억		2289576	N	N	519	N	00	N
9	20240229	090527	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	71200	-100	5	-0.14	106322800	1500	5.58	70900	71300	70700	92600	50000	71300	70881.87	22.86	0	-478	72433	71866	70933	70366	69433	72150	70650	52	21300	500	51330	100	1	10013855	7130	50.32	2.58	12	0.01	1415.00	27627.00	77000	20230228	-7.53	60200	20230726	18.27	75800	-6.07	20240129	67300	5.79	20240117	76700	-7.17	20230308	60200	18.27	20230726	3.14	N	053800	500	51 억		2289576	N	N	519	N	00	N
10	20240228	160457	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	71300	1100	2	1.57	1898406600	26750	84.46	70200	71500	70000	91200	49200	70200	70967.38	22.84	0	419	71400	70800	70400	69800	69400	70600	69600	52	21000	500	50540	100	1	10013855	7140	50.39	2.58	12	0.27	1415.00	27627.00	77000	20230228	-7.40	60200	20230726	18.44	75800	-5.94	20240129	67300	5.94	20240117	77000	-7.40	20230228	60200	18.44	20230726	3.10	N	053800	500	51 억		2287140	N	N	519	N	00	N
11	20240228	150457	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	71400	1200	2	1.71	1688028800	23800	75.14	70200	71500	70000	91200	49200	70200	70925.58	22.84	0	258	71400	70800	70400	69800	69400	70600	69600	52	21000	500	50540	100	1	10013855	7150	50.46	2.58	12	0.24	1415.00	27627.00	77000	20230228	-7.27	60200	20230726	18.60	75800	-5.80	20240129	67300	6.09	20240117	77000	-7.27	20230228	60200	18.60	20230726	3.10	N	053800	500	51 억		2287140	N	N	362	N	00	N
12	20240228	140528	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	71100	900	2	1.28	1411309900	19918	62.89	70200	71300	70000	91200	49200	70200	70856.00	22.84	0	-689	71400	70800	70400	69800	69400	70600	69600	52	21000	500	50540	100	1	10013855	7120	50.25	2.57	12	0.20	1415.00	27627.00	77000	20230228	-7.66	60200	20230726	18.11	75800	-6.20	20240129	67300	5.65	20240117	77000	-7.66	20230228	60200	18.11	20230726	3.10	N	053800	500	51 억		2287140	N	N	362	N	00	N
13	20240228	130528	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	70900	700	2	1.00	1228751400	17347	54.77	70200	71300	70000	91200	49200	70200	70833.65	22.84	0	154	71400	70800	70400	69800	69400	70600	69600	52	21000	500	50540	100	1	10013855	7100	50.11	2.57	12	0.17	1415.00	27627.00	77000	20230228	-7.92	60200	20230726	17.77	75800	-6.46	20240129	67300	5.35	20240117	77000	-7.92	20230228	60200	17.77	20230726	3.10	N	053800	500	51 억		2287140	N	N	362	N	00	N
14	20240228	120529	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	70800	600	2	0.85	1040064400	14678	46.34	70200	71300	70000	91200	49200	70200	70858.73	22.84	0	1192	71400	70800	70400	69800	69400	70600	69600	52	21000	500	50540	100	1	10013855	7090	50.04	2.56	12	0.15	1415.00	27627.00	77000	20230228	-8.05	60200	20230726	17.61	75800	-6.60	20240129	67300	5.20	20240117	77000	-8.05	20230228	60200	17.61	20230726	3.10	N	053800	500	51 억		2287140	N	N	362	N	00	N
15	20240228	110506	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	70900	700	2	1.00	923807900	13038	41.16	70200	71300	70000	91200	49200	70200	70855.03	22.84	0	1481	71400	70800	70400	69800	69400	70600	69600	52	21000	500	50540	100	1	10013855	7100	50.11	2.57	12	0.13	1415.00	27627.00	77000	20230228	-7.92	60200	20230726	17.77	75800	-6.46	20240129	67300	5.35	20240117	77000	-7.92	20230228	60200	17.77	20230726	3.10	N	053800	500	51 억		2287140	N	N	362	N	00	N
16	20240228	100526	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	70900	700	2	1.00	682663800	9651	30.47	70200	71300	70000	91200	49200	70200	70735.03	22.84	0	1347	71400	70800	70400	69800	69400	70600	69600	52	21000	500	50540	100	1	10013855	7100	50.11	2.57	12	0.10	1415.00	27627.00	77000	20230228	-7.92	60200	20230726	17.77	75800	-6.46	20240129	67300	5.35	20240117	77000	-7.92	20230228	60200	17.77	20230726	3.10	N	053800	500	51 억		2287140	N	N	362	N	00	N
17	20240228	090527	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	70500	300	2	0.43	115310000	1643	5.19	70200	70500	70000	91200	49200	70200	70182.59	22.84	0	411	71400	70800	70400	69800	69400	70600	69600	52	21000	500	50540	100	1	10013855	7060	49.82	2.55	12	0.02	1415.00	27627.00	77000	20230228	-8.44	60200	20230726	17.11	75800	-6.99	20240129	67300	4.75	20240117	77000	-8.44	20230228	60200	17.11	20230726	3.10	N	053800	500	51 억		2287140	N	N	362	N	00	N
18	20240227	160527	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	70200	-400	5	-0.57	2228440600	31610	53.13	70700	71000	70000	91700	49500	70600	70498.41	22.88	0	-6491	73000	71800	71200	70000	69400	71500	69700	52	21100	500	50830	100	1	10013855	7030	49.61	2.54	12	0.32	1415.00	27627.00	77000	20230228	-8.83	60200	20230726	16.61	75800	-7.39	20240129	67300	4.31	20240117	77000	-8.83	20230228	60200	16.61	20230726	3.07	N	053800	500	51 억		2291285	N	N	362	N	00	N
19	20240227	150528	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	70500	-100	5	-0.14	2025601500	28721	48.27	70700	71000	70000	91700	49500	70600	70526.83	22.88	0	-6676	73000	71800	71200	70000	69400	71500	69700	52	21100	500	50830	100	1	10013855	7060	49.82	2.55	12	0.29	1415.00	27627.00	77000	20230228	-8.44	60200	20230726	17.11	75800	-6.99	20240129	67300	4.75	20240117	77000	-8.44	20230228	60200	17.11	20230726	3.07	N	053800	500	51 억		2291285	N	N	308	N	00	N
20	20240227	140526	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	70500	-100	5	-0.14	1477725800	20921	35.16	70700	71000	70300	91700	49500	70600	70633.62	22.88	0	-5475	73000	71800	71200	70000	69400	71500	69700	52	21100	500	50830	100	1	10013855	7060	49.82	2.55	12	0.21	1415.00	27627.00	77000	20230228	-8.44	60200	20230726	17.11	75800	-6.99	20240129	67300	4.75	20240117	77000	-8.44	20230228	60200	17.11	20230726	3.07	N	053800	500	51 억		2291285	N	N	308	N	00	N
21	20240227	130450	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	70600	0	3	0.00	1337810800	18936	31.83	70700	71000	70300	91700	49500	70600	70649.09	22.88	0	-5144	73000	71800	71200	70000	69400	71500	69700	52	21100	500	50830	100	1	10013855	7070	49.89	2.56	12	0.19	1415.00	27627.00	77000	20230228	-8.31	60200	20230726	17.28	75800	-6.86	20240129	67300	4.90	20240117	77000	-8.31	20230228	60200	17.28	20230726	3.07	N	053800	500	51 억		2291285	N	N	308	N	00	N
22	20240227	120530	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	70300	-300	5	-0.42	1239727900	17546	29.49	70700	71000	70300	91700	49500	70600	70655.89	22.88	0	-4609	73000	71800	71200	70000	69400	71500	69700	52	21100	500	50830	100	1	10013855	7040	49.68	2.54	12	0.18	1415.00	27627.00	77000	20230228	-8.70	60200	20230726	16.78	75800	-7.26	20240129	67300	4.46	20240117	77000	-8.70	20230228	60200	16.78	20230726	3.07	N	053800	500	51 억		2291285	N	N	308	N	00	N
23	20240227	110526	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	70400	-200	5	-0.28	1012197600	14321	24.07	70700	71000	70400	91700	49500	70600	70679.29	22.88	0	-3744	73000	71800	71200	70000	69400	71500	69700	52	21100	500	50830	100	1	10013855	7050	49.75	2.55	12	0.14	1415.00	27627.00	77000	20230228	-8.57	60200	20230726	16.94	75800	-7.12	20240129	67300	4.61	20240117	77000	-8.57	20230228	60200	16.94	20230726	3.07	N	053800	500	51 억		2291285	N	N	308	N	00	N
24	20240227	100524	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	70800	200	2	0.28	693629200	9807	16.48	70700	71000	70500	91700	49500	70600	70728.05	22.88	0	-564	73000	71800	71200	70000	69400	71500	69700	52	21100	500	50830	100	1	10013855	7090	50.04	2.56	12	0.10	1415.00	27627.00	77000	20230228	-8.05	60200	20230726	17.61	75800	-6.60	20240129	67300	5.20	20240117	77000	-8.05	20230228	60200	17.61	20230726	3.07	N	053800	500	51 억		2291285	N	N	308	N	00	N
25	20240227	090526	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	70800	200	2	0.28	87357500	1234	2.07	70700	71000	70700	91700	49500	70600	70793.08	22.88	0	-587	73000	71800	71200	70000	69400	71500	69700	52	21100	500	50830	100	1	10013855	7090	50.04	2.56	12	0.01	1415.00	27627.00	77000	20230228	-8.05	60200	20230726	17.61	75800	-6.60	20240129	67300	5.20	20240117	77000	-8.05	20230228	60200	17.61	20230726	3.07	N	053800	500	51 억		2291285	N	N	308	N	00	N
26	20240226	160525	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	70600	-1900	5	-2.62	4208879500	59187	139.23	72400	72400	70600	94200	50800	72500	71112.08	23.13	0	-26392	73300	72900	72100	71700	70900	73100	71900	52	21700	500	52200	100	1	10013855	7070	49.89	2.56	12	0.59	1415.00	27627.00	77100	20230220	-8.43	60200	20230726	17.28	75800	-6.86	20240129	67300	4.90	20240117	77000	-8.31	20230228	60200	17.28	20230726	3.16	N	053800	500	51 억		2316239	N	N	308	N	00	N
27	20240226	150523	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	70700	-1800	5	-2.48	3813960400	53597	126.08	72400	72400	70600	94200	50800	72500	71159.96	23.13	0	-24661	73300	72900	72100	71700	70900	73100	71900	52	21700	500	52200	100	1	10013855	7080	49.96	2.56	12	0.54	1415.00	27627.00	77100	20230220	-8.30	60200	20230726	17.44	75800	-6.73	20240129	67300	5.05	20240117	77000	-8.18	20230228	60200	17.44	20230726	3.16	N	053800	500	51 억		2316239	N	N	468	N	00	N
28	20240226	140524	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	71100	-1400	5	-1.93	2854500100	40053	94.22	72400	72400	70800	94200	50800	72500	71268.07	23.13	0	-14649	73300	72900	72100	71700	70900	73100	71900	52	21700	500	52200	100	1	10013855	7120	50.25	2.57	12	0.40	1415.00	27627.00	77100	20230220	-7.78	60200	20230726	18.11	75800	-6.20	20240129	67300	5.65	20240117	77000	-7.66	20230228	60200	18.11	20230726	3.16	N	053800	500	51 억		2316239	N	N	468	N	00	N
29	20240226	130522	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	71000	-1500	5	-2.07	2394944000	33594	79.03	72400	72400	70800	94200	50800	72500	71290.83	23.13	0	-12299	73300	72900	72100	71700	70900	73100	71900	52	21700	500	52200	100	1	10013855	7110	50.18	2.57	12	0.34	1415.00	27627.00	77100	20230220	-7.91	60200	20230726	17.94	75800	-6.33	20240129	67300	5.50	20240117	77000	-7.79	20230228	60200	17.94	20230726	3.16	N	053800	500	51 억		2316239	N	N	468	N	00	N
30	20240226	120521	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	71200	-1300	5	-1.79	2152425100	30180	71.00	72400	72400	70800	94200	50800	72500	71319.59	23.13	0	-9640	73300	72900	72100	71700	70900	73100	71900	52	21700	500	52200	100	1	10013855	7130	50.32	2.58	12	0.30	1415.00	27627.00	77100	20230220	-7.65	60200	20230726	18.27	75800	-6.07	20240129	67300	5.79	20240117	77000	-7.53	20230228	60200	18.27	20230726	3.16	N	053800	500	51 억		2316239	N	N	468	N	00	N
31	20240226	110520	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	71100	-1400	5	-1.93	1582334200	22150	52.11	72400	72400	70800	94200	50800	72500	71437.21	23.13	0	-5898	73300	72900	72100	71700	70900	73100	71900	52	21700	500	52200	100	1	10013855	7120	50.25	2.57	12	0.22	1415.00	27627.00	77100	20230220	-7.78	60200	20230726	18.11	75800	-6.20	20240129	67300	5.65	20240117	77000	-7.66	20230228	60200	18.11	20230726	3.16	N	053800	500	51 억		2316239	N	N	468	N	00	N
32	20240226	100517	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	71600	-900	5	-1.24	682557000	9502	22.35	72400	72400	71400	94200	50800	72500	71832.98	23.13	0	-2576	73300	72900	72100	71700	70900	73100	71900	52	21700	500	52200	100	1	10013855	7170	50.60	2.59	12	0.09	1415.00	27627.00	77100	20230220	-7.13	60200	20230726	18.94	75800	-5.54	20240129	67300	6.39	20240117	77000	-7.01	20230228	60200	18.94	20230726	3.16	N	053800	500	51 억		2316239	N	N	468	N	00	N
33	20240226	090516	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	72400	-100	5	-0.14	114598700	1590	3.74	72400	72400	71700	94200	50800	72500	72074.65	23.13	0	-1054	73300	72900	72100	71700	70900	73100	71900	52	21700	500	52200	100	1	10013855	7250	51.17	2.62	12	0.02	1415.00	27627.00	77100	20230220	-6.10	60200	20230726	20.27	75800	-4.49	20240129	67300	7.58	20240117	77000	-5.97	20230228	60200	20.27	20230726	3.16	N	053800	500	51 억		2316239	N	N	468	N	00	N
34	20240223	160519	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	72500	700	2	0.97	3055654100	42467	62.93	72100	72500	71300	93300	50300	71800	71951.99	23.07	0	4733	75200	73500	72600	70900	70000	73050	70450	52	21500	500	51690	100	1	10013855	7260	51.24	2.62	12	0.42	1415.00	27627.00	78600	20230217	-7.76	60200	20230726	20.43	75800	-4.35	20240129	67300	7.73	20240117	77000	-5.84	20230228	60200	20.43	20230726	3.18	N	053800	500	51 억		2310563	N	N	468	N	00	N
35	20240223	150517	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	72100	300	2	0.42	2618363300	36428	53.98	72100	72500	71300	93300	50300	71800	71877.77	23.07	0	3471	75200	73500	72600	70900	70000	73050	70450	52	21500	500	51690	100	1	10013855	7220	50.95	2.61	12	0.36	1415.00	27627.00	78600	20230217	-8.27	60200	20230726	19.77	75800	-4.88	20240129	67300	7.13	20240117	77000	-6.36	20230228	60200	19.77	20230726	3.18	N	053800	500	51 억		2310563	N	N	637	N	00	N
36	20240223	140517	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	72100	300	2	0.42	2299710000	32010	47.44	72100	72500	71300	93300	50300	71800	71843.49	23.07	0	2971	75200	73500	72600	70900	70000	73050	70450	52	21500	500	51690	100	1	10013855	7220	50.95	2.61	12	0.32	1415.00	27627.00	78600	20230217	-8.27	60200	20230726	19.77	75800	-4.88	20240129	67300	7.13	20240117	77000	-6.36	20230228	60200	19.77	20230726	3.18	N	053800	500	51 억		2310563	N	N	637	N	00	N
37	20240223	130515	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	71600	-200	5	-0.28	1831922400	25524	37.82	72100	72200	71300	93300	50300	71800	71772.54	23.07	0	1056	75200	73500	72600	70900	70000	73050	70450	52	21500	500	51690	100	1	10013855	7170	50.60	2.59	12	0.25	1415.00	27627.00	78600	20230217	-8.91	60200	20230726	18.94	75800	-5.54	20240129	67300	6.39	20240117	77000	-7.01	20230228	60200	18.94	20230726	3.18	N	053800	500	51 억		2310563	N	N	637	N	00	N
38	20240223	120515	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	71400	-400	5	-0.56	1613852300	22481	33.32	72100	72200	71300	93300	50300	71800	71787.39	23.07	0	-182	75200	73500	72600	70900	70000	73050	70450	52	21500	500	51690	100	1	10013855	7150	50.46	2.58	12	0.22	1415.00	27627.00	78600	20230217	-9.16	60200	20230726	18.60	75800	-5.80	20240129	67300	6.09	20240117	77000	-7.27	20230228	60200	18.60	20230726	3.18	N	053800	500	51 억		2310563	N	N	637	N	00	N
39	20240223	110511	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	71700	-100	5	-0.14	1349065100	18782	27.83	72100	72200	71300	93300	50300	71800	71827.55	23.07	0	-1891	75200	73500	72600	70900	70000	73050	70450	52	21500	500	51690	100	1	10013855	7180	50.67	2.60	12	0.19	1415.00	27627.00	78600	20230217	-8.78	60200	20230726	19.10	75800	-5.41	20240129	67300	6.54	20240117	77000	-6.88	20230228	60200	19.10	20230726	3.18	N	053800	500	51 억		2310563	N	N	637	N	00	N
40	20240223	100510	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	71900	100	2	0.14	834364400	11614	17.21	72100	72200	71300	93300	50300	71800	71841.26	23.07	0	-852	75200	73500	72600	70900	70000	73050	70450	52	21500	500	51690	100	1	10013855	7200	50.81	2.60	12	0.12	1415.00	27627.00	78600	20230217	-8.52	60200	20230726	19.44	75800	-5.15	20240129	67300	6.84	20240117	77000	-6.62	20230228	60200	19.44	20230726	3.18	N	053800	500	51 억		2310563	N	N	637	N	00	N
41	20240223	090513	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	71700	-100	5	-0.14	163325600	2272	3.37	72100	72100	71700	93300	50300	71800	71886.27	23.07	0	-712	75200	73500	72600	70900	70000	73050	70450	52	21500	500	51690	100	1	10013855	7180	50.67	2.60	12	0.02	1415.00	27627.00	78600	20230217	-8.78	60200	20230726	19.10	75800	-5.41	20240129	67300	6.54	20240117	77000	-6.88	20230228	60200	19.10	20230726	3.18	N	053800	500	51 억		2310563	N	N	637	N	00	N
42	20240222	160506	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	71800	-2200	5	-2.97	4870448500	67002	112.33	73700	74300	71700	96200	51800	74000	72696.51	23.09	0	-2564	75466	74732	74066	73332	72666	75100	73700	52	22200	500	53280	100	1	10013855	7190	50.74	2.60	12	0.67	1415.00	27627.00	78600	20230217	-8.65	60200	20230726	19.27	75800	-5.28	20240129	67300	6.69	20240117	77000	-6.75	20230228	60200	19.27	20230726	3.14	N	053800	500	51 억		2312228	N	N	637	N	00	N
43	20240222	150515	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	71800	-2200	5	-2.97	4210257500	57810	96.92	73700	74300	71700	96200	51800	74000	72829.23	23.09	0	2123	75466	74732	74066	73332	72666	75100	73700	52	22200	500	53280	100	1	10013855	7190	50.74	2.60	12	0.58	1415.00	27627.00	78600	20230217	-8.65	60200	20230726	19.27	75800	-5.28	20240129	67300	6.69	20240117	77000	-6.75	20230228	60200	19.27	20230726	3.14	N	053800	500	51 억		2312228	N	N	534	N	00	N
44	20240222	140513	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	72700	-1300	5	-1.76	3191933200	43693	73.25	73700	74300	72300	96200	51800	74000	73053.65	23.09	0	3084	75466	74732	74066	73332	72666	75100	73700	52	22200	500	53280	100	1	10013855	7280	51.38	2.63	12	0.44	1415.00	27627.00	78600	20230217	-7.51	60200	20230726	20.76	75800	-4.09	20240129	67300	8.02	20240117	77000	-5.58	20230228	60200	20.76	20230726	3.14	N	053800	500	51 억		2312228	N	N	534	N	00	N
45	20240222	130504	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	72600	-1400	5	-1.89	2734664400	37387	62.68	73700	74300	72300	96200	51800	74000	73144.79	23.09	0	3539	75466	74732	74066	73332	72666	75100	73700	52	22200	500	53280	100	1	10013855	7270	51.31	2.63	12	0.37	1415.00	27627.00	78600	20230217	-7.63	60200	20230726	20.60	75800	-4.22	20240129	67300	7.88	20240117	77000	-5.71	20230228	60200	20.60	20230726	3.14	N	053800	500	51 억		2312228	N	N	534	N	00	N
46	20240222	120510	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	72400	-1600	5	-2.16	2074284400	28279	47.41	73700	74300	72400	96200	51800	74000	73350.70	23.09	0	1225	75466	74732	74066	73332	72666	75100	73700	52	22200	500	53280	100	1	10013855	7250	51.17	2.62	12	0.28	1415.00	27627.00	78600	20230217	-7.89	60200	20230726	20.27	75800	-4.49	20240129	67300	7.58	20240117	77000	-5.97	20230228	60200	20.27	20230726	3.14	N	053800	500	51 억		2312228	N	N	534	N	00	N
47	20240222	110507	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	73400	-600	5	-0.81	1253377000	17019	28.53	73700	74300	73100	96200	51800	74000	73645.75	23.09	0	2027	75466	74732	74066	73332	72666	75100	73700	52	22200	500	53280	100	1	10013855	7350	51.87	2.66	12	0.17	1415.00	27627.00	78600	20230217	-6.62	60200	20230726	21.93	75800	-3.17	20240129	67300	9.06	20240117	77000	-4.68	20230228	60200	21.93	20230726	3.14	N	053800	500	51 억		2312228	N	N	534	N	00	N
48	20240222	100503	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	73900	-100	5	-0.14	978334500	13283	22.27	73700	74300	73100	96200	51800	74000	73653.13	23.09	0	584	75466	74732	74066	73332	72666	75100	73700	52	22200	500	53280	100	1	10013855	7400	52.23	2.67	12	0.13	1415.00	27627.00	78600	20230217	-5.98	60200	20230726	22.76	75800	-2.51	20240129	67300	9.81	20240117	77000	-4.03	20230228	60200	22.76	20230726	3.14	N	053800	500	51 억		2312228	N	N	534	N	00	N
49	20240222	090511	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	74000	0	3	0.00	251629400	3412	5.72	73700	74200	73600	96200	51800	74000	73748.36	23.09	0	1979	75466	74732	74066	73332	72666	75100	73700	52	22200	500	53280	100	1	10013855	7410	52.30	2.68	12	0.03	1415.00	27627.00	78600	20230217	-5.85	60200	20230726	22.92	75800	-2.37	20240129	67300	9.96	20240117	77000	-3.90	20230228	60200	22.92	20230726	3.14	N	053800	500	51 억		2312228	N	N	534	N	00	N
50	20240221	160507	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	74000	100	2	0.14	4403691800	59385	146.25	73800	74800	73400	96000	51800	73900	74154.99	22.95	0	10757	74966	74432	73866	73332	72766	74150	73050	52	22100	500	53200	100	1	10013855	7410	52.30	2.68	12	0.59	1415.00	27627.00	78600	20230217	-5.85	60200	20230726	22.92	75800	-2.37	20240129	67300	9.96	20240117	77000	-3.90	20230228	60200	22.92	20230726	3.15	N	053800	500	51 억		2298244	N	N	534	N	00	N
51	20240221	150503	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	73900	0	3	0.00	4169786500	56220	138.46	73800	74800	73400	96000	51800	73900	74169.09	22.95	0	11079	74966	74432	73866	73332	72766	74150	73050	52	22100	500	53200	100	1	10013855	7400	52.23	2.67	12	0.56	1415.00	27627.00	78600	20230217	-5.98	60200	20230726	22.76	75800	-2.51	20240129	67300	9.81	20240117	77000	-4.03	20230228	60200	22.76	20230726	3.15	N	053800	500	51 억		2298244	N	N	747	N	00	N
52	20240221	140504	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	73800	-100	5	-0.14	3651203900	49191	121.15	73800	74800	73400	96000	51800	73900	74225.04	22.95	0	11498	74966	74432	73866	73332	72766	74150	73050	52	22100	500	53200	100	1	10013855	7390	52.16	2.67	12	0.49	1415.00	27627.00	78600	20230217	-6.11	60200	20230726	22.59	75800	-2.64	20240129	67300	9.66	20240117	77000	-4.16	20230228	60200	22.59	20230726	3.15	N	053800	500	51 억		2298244	N	N	747	N	00	N
53	20240221	130505	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	74000	100	2	0.14	3226447700	43447	107.00	73800	74800	73400	96000	51800	73900	74261.69	22.95	0	12225	74966	74432	73866	73332	72766	74150	73050	52	22100	500	53200	100	1	10013855	7410	52.30	2.68	12	0.43	1415.00	27627.00	78600	20230217	-5.85	60200	20230726	22.92	75800	-2.37	20240129	67300	9.96	20240117	77000	-3.90	20230228	60200	22.92	20230726	3.15	N	053800	500	51 억		2298244	N	N	747	N	00	N
54	20240221	120505	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	74500	600	2	0.81	2771201900	37311	91.89	73800	74800	73400	96000	51800	73900	74273.05	22.95	0	13763	74966	74432	73866	73332	72766	74150	73050	52	22100	500	53200	100	1	10013855	7460	52.65	2.70	12	0.37	1415.00	27627.00	78600	20230217	-5.22	60200	20230726	23.75	75800	-1.72	20240129	67300	10.70	20240117	77000	-3.25	20230228	60200	23.75	20230726	3.15	N	053800	500	51 억		2298244	N	N	747	N	00	N
55	20240221	110509	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	74800	900	2	1.22	2281771800	30756	75.75	73800	74800	73400	96000	51800	73900	74189.48	22.95	0	12637	74966	74432	73866	73332	72766	74150	73050	52	22100	500	53200	100	1	10013855	7490	52.86	2.71	12	0.31	1415.00	27627.00	78600	20230217	-4.83	60200	20230726	24.25	75800	-1.32	20240129	67300	11.14	20240117	77000	-2.86	20230228	60200	24.25	20230726	3.15	N	053800	500	51 억		2298244	N	N	747	N	00	N
56	20240221	100502	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	74400	500	2	0.68	1268175000	17155	42.25	73800	74500	73400	96000	51800	73900	73924.51	22.95	0	5800	74966	74432	73866	73332	72766	74150	73050	52	22100	500	53200	100	1	10013855	7450	52.58	2.69	12	0.17	1415.00	27627.00	78600	20230217	-5.34	60200	20230726	23.59	75800	-1.85	20240129	67300	10.55	20240117	77000	-3.38	20230228	60200	23.59	20230726	3.15	N	053800	500	51 억		2298244	N	N	747	N	00	N
57	20240221	090502	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	74200	300	2	0.41	109970400	1489	3.67	73800	74300	73600	96000	51800	73900	73855.20	22.95	0	-209	74966	74432	73866	73332	72766	74150	73050	52	22100	500	53200	100	1	10013855	7430	52.44	2.69	12	0.01	1415.00	27627.00	78600	20230217	-5.60	60200	20230726	23.26	75800	-2.11	20240129	67300	10.25	20240117	77000	-3.64	20230228	60200	23.26	20230726	3.15	N	053800	500	51 억		2298244	N	N	747	N	00	N
58	20240220	160458	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	73900	-200	5	-0.27	2991183400	40518	54.05	74200	74400	73300	96300	51900	74100	73823.55	22.91	0	1345	75700	74900	73600	72800	71500	75300	73200	52	22200	500	53350	100	1	10013855	7400	52.23	2.67	12	0.40	1415.00	27627.00	79400	20230214	-6.93	60200	20230726	22.76	75800	-2.51	20240129	67300	9.81	20240117	77100	-4.15	20230220	60200	22.76	20230726	3.19	N	053800	500	51 억		2294182	N	N	747	N	00	N
59	20240220	150500	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	74000	-100	5	-0.13	2637225600	35733	47.67	74200	74400	73300	96300	51900	74100	73803.64	22.91	0	890	75700	74900	73600	72800	71500	75300	73200	52	22200	500	53350	100	1	10013855	7410	52.30	2.68	12	0.36	1415.00	27627.00	79400	20230214	-6.80	60200	20230726	22.92	75800	-2.37	20240129	67300	9.96	20240117	77100	-4.02	20230220	60200	22.92	20230726	3.19	N	053800	500	51 억		2294182	N	N	269	N	00	N
60	20240220	140501	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	74000	-100	5	-0.13	2206535900	29912	39.90	74200	74400	73300	96300	51900	74100	73767.58	22.91	0	59	75700	74900	73600	72800	71500	75300	73200	52	22200	500	53350	100	1	10013855	7410	52.30	2.68	12	0.30	1415.00	27627.00	79400	20230214	-6.80	60200	20230726	22.92	75800	-2.37	20240129	67300	9.96	20240117	77100	-4.02	20230220	60200	22.92	20230726	3.19	N	053800	500	51 억		2294182	N	N	269	N	00	N
61	20240220	130502	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	73600	-500	5	-0.67	1824872600	24748	33.01	74200	74400	73300	96300	51900	74100	73738.18	22.91	0	-47	75700	74900	73600	72800	71500	75300	73200	52	22200	500	53350	100	1	10013855	7370	52.01	2.66	12	0.25	1415.00	27627.00	79400	20230214	-7.30	60200	20230726	22.26	75800	-2.90	20240129	67300	9.36	20240117	77100	-4.54	20230220	60200	22.26	20230726	3.19	N	053800	500	51 억		2294182	N	N	269	N	00	N
62	20240220	120458	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	73500	-600	5	-0.81	1679645900	22775	30.38	74200	74400	73300	96300	51900	74100	73749.55	22.91	0	-17	75700	74900	73600	72800	71500	75300	73200	52	22200	500	53350	100	1	10013855	7360	51.94	2.66	12	0.23	1415.00	27627.00	79400	20230214	-7.43	60200	20230726	22.09	75800	-3.03	20240129	67300	9.21	20240117	77100	-4.67	20230220	60200	22.09	20230726	3.19	N	053800	500	51 억		2294182	N	N	269	N	00	N
63	20240220	110458	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	73700	-400	5	-0.54	1287365800	17441	23.27	74200	74400	73300	96300	51900	74100	73812.61	22.91	0	1151	75700	74900	73600	72800	71500	75300	73200	52	22200	500	53350	100	1	10013855	7380	52.08	2.67	12	0.17	1415.00	27627.00	79400	20230214	-7.18	60200	20230726	22.43	75800	-2.77	20240129	67300	9.51	20240117	77100	-4.41	20230220	60200	22.43	20230726	3.19	N	053800	500	51 억		2294182	N	N	269	N	00	N
64	20240220	100450	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	73900	-200	5	-0.27	979373200	13274	17.71	74200	74400	73300	96300	51900	74100	73781.32	22.91	0	986	75700	74900	73600	72800	71500	75300	73200	52	22200	500	53350	100	1	10013855	7400	52.23	2.67	12	0.13	1415.00	27627.00	79400	20230214	-6.93	60200	20230726	22.76	75800	-2.51	20240129	67300	9.81	20240117	77100	-4.15	20230220	60200	22.76	20230726	3.19	N	053800	500	51 억		2294182	N	N	269	N	00	N
65	20240220	090501	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	74200	100	2	0.13	123713600	1667	2.22	74200	74400	73900	96300	51900	74100	74213.32	22.91	0	-162	75700	74900	73600	72800	71500	75300	73200	52	22200	500	53350	100	1	10013855	7430	52.44	2.69	12	0.02	1415.00	27627.00	79400	20230214	-6.55	60200	20230726	23.26	75800	-2.11	20240129	67300	10.25	20240117	77100	-3.76	20230220	60200	23.26	20230726	3.19	N	053800	500	51 억		2294182	N	N	269	N	00	N
66	20240219	160501	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	74100	1400	2	1.93	5505861500	74674	127.40	72900	74400	72300	94500	50900	72700	73731.82	22.47	0	30670	74033	73366	72033	71366	70033	73700	71700	52	21800	500	52340	100	1	10013855	7420	52.37	2.68	12	0.75	1415.00	27627.00	80200	20230213	-7.61	60200	20230726	23.09	75800	-2.24	20240129	67300	10.10	20240117	77100	-3.89	20230220	60200	23.09	20230726	3.17	N	053800	500	51 억		2250581	N	N	269	N	00	N
67	20240219	150503	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	74300	1600	2	2.20	5059936900	68665	117.15	72900	74400	72300	94500	50900	72700	73690.19	22.47	0	28203	74033	73366	72033	71366	70033	73700	71700	52	21800	500	52340	100	1	10013855	7440	52.51	2.69	12	0.69	1415.00	27627.00	80200	20230213	-7.36	60200	20230726	23.42	75800	-1.98	20240129	67300	10.40	20240117	77100	-3.63	20230220	60200	23.42	20230726	3.17	N	053800	500	51 억		2250581	N	N	139	N	00	N
68	20240219	140503	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	74000	1300	2	1.79	4324397900	58741	100.22	72900	74400	72300	94500	50900	72700	73618.05	22.47	0	26166	74033	73366	72033	71366	70033	73700	71700	52	21800	500	52340	100	1	10013855	7410	52.30	2.68	12	0.59	1415.00	27627.00	80200	20230213	-7.73	60200	20230726	22.92	75800	-2.37	20240129	67300	9.96	20240117	77100	-4.02	20230220	60200	22.92	20230726	3.17	N	053800	500	51 억		2250581	N	N	139	N	00	N
69	20240219	130502	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	74300	1600	2	2.20	3936026100	53498	91.27	72900	74400	72300	94500	50900	72700	73573.33	22.47	0	24334	74033	73366	72033	71366	70033	73700	71700	52	21800	500	52340	100	1	10013855	7440	52.51	2.69	12	0.53	1415.00	27627.00	80200	20230213	-7.36	60200	20230726	23.42	75800	-1.98	20240129	67300	10.40	20240117	77100	-3.63	20230220	60200	23.42	20230726	3.17	N	053800	500	51 억		2250581	N	N	139	N	00	N
70	20240219	120501	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	73800	1100	2	1.51	3153383100	42931	73.25	72900	74300	72300	94500	50900	72700	73452.36	22.47	0	19100	74033	73366	72033	71366	70033	73700	71700	52	21800	500	52340	100	1	10013855	7390	52.16	2.67	12	0.43	1415.00	27627.00	80200	20230213	-7.98	60200	20230726	22.59	75800	-2.64	20240129	67300	9.66	20240117	77100	-4.28	20230220	60200	22.59	20230726	3.17	N	053800	500	51 억		2250581	N	N	139	N	00	N
71	20240219	110501	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	73700	1000	2	1.38	2262907900	30896	52.71	72900	73900	72300	94500	50900	72700	73242.75	22.47	0	10096	74033	73366	72033	71366	70033	73700	71700	52	21800	500	52340	100	1	10013855	7380	52.08	2.67	12	0.31	1415.00	27627.00	80200	20230213	-8.10	60200	20230726	22.43	75800	-2.77	20240129	67300	9.51	20240117	77100	-4.41	20230220	60200	22.43	20230726	3.17	N	053800	500	51 억		2250581	N	N	139	N	00	N
72	20240219	100456	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	73200	500	2	0.69	1203898500	16509	28.17	72900	73300	72300	94500	50900	72700	72923.77	22.47	0	5630	74033	73366	72033	71366	70033	73700	71700	52	21800	500	52340	100	1	10013855	7330	51.73	2.65	12	0.16	1415.00	27627.00	80200	20230213	-8.73	60200	20230726	21.59	75800	-3.43	20240129	67300	8.77	20240117	77100	-5.06	20230220	60200	21.59	20230726	3.17	N	053800	500	51 억		2250581	N	N	139	N	00	N
73	20240219	090500	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	72900	200	2	0.28	204321900	2808	4.79	72900	73000	72300	94500	50900	72700	72764.21	22.47	0	-550	74033	73366	72033	71366	70033	73700	71700	52	21800	500	52340	100	1	10013855	7300	51.52	2.64	12	0.03	1415.00	27627.00	80200	20230213	-9.10	60200	20230726	21.10	75800	-3.83	20240129	67300	8.32	20240117	77100	-5.45	20230220	60200	21.10	20230726	3.17	N	053800	500	51 억		2250581	N	N	139	N	00	N
74	20240216	160456	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	72700	1900	2	2.68	4172602700	58220	117.31	71300	72700	70700	92000	49600	70800	71666.91	22.15	0	20336	72466	71632	70666	69832	68866	72050	70250	52	21200	500	50970	100	1	10013855	7280	51.38	2.63	12	0.58	1415.00	27627.00	83100	20230210	-12.52	60200	20230726	20.76	75800	-4.09	20240129	67300	8.02	20240117	78600	-7.51	20230217	60200	20.76	20230726	3.14	N	053800	500	51 억		2217986	N	N	139	N	00	N
75	20240216	150459	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	72300	1500	2	2.12	3482100400	48699	98.12	71300	72500	70700	92000	49600	70800	71502.50	22.15	0	16359	72466	71632	70666	69832	68866	72050	70250	52	21200	500	50970	100	1	10013855	7240	51.10	2.62	12	0.49	1415.00	27627.00	83100	20230210	-13.00	60200	20230726	20.10	75800	-4.62	20240129	67300	7.43	20240117	78600	-8.02	20230217	60200	20.10	20230726	3.14	N	053800	500	51 억		2217986	N	N	516	N	00	N
76	20240216	140502	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	72100	1300	2	1.84	2947007100	41280	83.17	71300	72500	70700	92000	49600	70800	71390.68	22.15	0	13278	72466	71632	70666	69832	68866	72050	70250	52	21200	500	50970	100	1	10013855	7220	50.95	2.61	12	0.41	1415.00	27627.00	83100	20230210	-13.24	60200	20230726	19.77	75800	-4.88	20240129	67300	7.13	20240117	78600	-8.27	20230217	60200	19.77	20230726	3.14	N	053800	500	51 억		2217986	N	N	516	N	00	N
77	20240216	130456	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	71400	600	2	0.85	1707364300	24052	48.46	71300	71500	70700	92000	49600	70800	70986.38	22.15	0	3343	72466	71632	70666	69832	68866	72050	70250	52	21200	500	50970	100	1	10013855	7150	50.46	2.58	12	0.24	1415.00	27627.00	83100	20230210	-14.08	60200	20230726	18.60	75800	-5.80	20240129	67300	6.09	20240117	78600	-9.16	20230217	60200	18.60	20230726	3.14	N	053800	500	51 억		2217986	N	N	516	N	00	N
78	20240216	120459	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	70900	100	2	0.14	1085480000	15294	30.82	71300	71500	70700	92000	49600	70800	70974.24	22.15	0	-471	72466	71632	70666	69832	68866	72050	70250	52	21200	500	50970	100	1	10013855	7100	50.11	2.57	12	0.15	1415.00	27627.00	83100	20230210	-14.68	60200	20230726	17.77	75800	-6.46	20240129	67300	5.35	20240117	78600	-9.80	20230217	60200	17.77	20230726	3.14	N	053800	500	51 억		2217986	N	N	516	N	00	N
79	20240216	110500	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	70900	100	2	0.14	930489400	13109	26.41	71300	71500	70700	92000	49600	70800	70980.96	22.15	0	-580	72466	71632	70666	69832	68866	72050	70250	52	21200	500	50970	100	1	10013855	7100	50.11	2.57	12	0.13	1415.00	27627.00	83100	20230210	-14.68	60200	20230726	17.77	75800	-6.46	20240129	67300	5.35	20240117	78600	-9.80	20230217	60200	17.77	20230726	3.14	N	053800	500	51 억		2217986	N	N	516	N	00	N
80	20240216	100457	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	71000	200	2	0.28	730676900	10288	20.73	71300	71500	70700	92000	49600	70800	71022.25	22.15	0	-456	72466	71632	70666	69832	68866	72050	70250	52	21200	500	50970	100	1	10013855	7110	50.18	2.57	12	0.10	1415.00	27627.00	83100	20230210	-14.56	60200	20230726	17.94	75800	-6.33	20240129	67300	5.50	20240117	78600	-9.67	20230217	60200	17.94	20230726	3.14	N	053800	500	51 억		2217986	N	N	516	N	00	N
81	20240216	090452	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	70900	100	2	0.14	154797500	2181	4.39	71300	71300	70700	92000	49600	70800	70975.47	22.15	0	-1257	72466	71632	70666	69832	68866	72050	70250	52	21200	500	50970	100	1	10013855	7100	50.11	2.57	12	0.02	1415.00	27627.00	83100	20230210	-14.68	60200	20230726	17.77	75800	-6.46	20240129	67300	5.35	20240117	78600	-9.80	20230217	60200	17.77	20230726	3.14	N	053800	500	51 억		2217986	N	N	516	N	00	N
82	20240215	160455	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	70800	700	2	1.00	3464019000	49082	148.65	70300	71500	69700	91100	49100	70100	70576.07	22.15	0	-2880	71166	70632	70166	69632	69166	70600	69600	52	21000	500	50470	100	1	10013855	7090	50.04	2.56	12	0.49	1415.00	27627.00	85400	20230209	-17.10	60200	20230726	17.61	75800	-6.60	20240129	67300	5.20	20240117	78600	-9.92	20230217	60200	17.61	20230726	3.16	N	053800	500	51 억		2218102	N	N	516	N	00	N
83	20240215	150458	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	70900	800	2	1.14	3240001400	45917	139.06	70300	71500	69700	91100	49100	70100	70562.13	22.15	0	-1837	71166	70632	70166	69632	69166	70600	69600	52	21000	500	50470	100	1	10013855	7100	50.11	2.57	12	0.46	1415.00	27627.00	85400	20230209	-16.98	60200	20230726	17.77	75800	-6.46	20240129	67300	5.35	20240117	78600	-9.80	20230217	60200	17.77	20230726	3.16	N	053800	500	51 억		2218102	N	N	574	N	00	N
84	20240215	140455	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	70700	600	2	0.86	2961285400	41980	127.14	70300	71500	69700	91100	49100	70100	70540.39	22.15	0	-675	71166	70632	70166	69632	69166	70600	69600	52	21000	500	50470	100	1	10013855	7080	49.96	2.56	12	0.42	1415.00	27627.00	85400	20230209	-17.21	60200	20230726	17.44	75800	-6.73	20240129	67300	5.05	20240117	78600	-10.05	20230217	60200	17.44	20230726	3.16	N	053800	500	51 억		2218102	N	N	574	N	00	N
85	20240215	130452	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	70900	800	2	1.14	2755955600	39078	118.35	70300	71500	69700	91100	49100	70100	70524.48	22.15	0	-493	71166	70632	70166	69632	69166	70600	69600	52	21000	500	50470	100	1	10013855	7100	50.11	2.57	12	0.39	1415.00	27627.00	85400	20230209	-16.98	60200	20230726	17.77	75800	-6.46	20240129	67300	5.35	20240117	78600	-9.80	20230217	60200	17.77	20230726	3.16	N	053800	500	51 억		2218102	N	N	574	N	00	N
86	20240215	120455	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	71100	1000	2	1.43	2481876700	35213	106.64	70300	71500	69700	91100	49100	70100	70481.83	22.15	0	-713	71166	70632	70166	69632	69166	70600	69600	52	21000	500	50470	100	1	10013855	7120	50.25	2.57	12	0.35	1415.00	27627.00	85400	20230209	-16.74	60200	20230726	18.11	75800	-6.20	20240129	67300	5.65	20240117	78600	-9.54	20230217	60200	18.11	20230726	3.16	N	053800	500	51 억		2218102	N	N	574	N	00	N
87	20240215	110452	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	70400	300	2	0.43	1541083100	21961	66.51	70300	70700	69700	91100	49100	70100	70173.63	22.15	0	-5604	71166	70632	70166	69632	69166	70600	69600	52	21000	500	50470	100	1	10013855	7050	49.75	2.55	12	0.22	1415.00	27627.00	85400	20230209	-17.56	60200	20230726	16.94	75800	-7.12	20240129	67300	4.61	20240117	78600	-10.43	20230217	60200	16.94	20230726	3.16	N	053800	500	51 억		2218102	N	N	574	N	00	N
88	20240215	100451	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	69900	-200	5	-0.29	817910100	11657	35.30	70300	70700	69800	91100	49100	70100	70164.72	22.15	0	-5291	71166	70632	70166	69632	69166	70600	69600	52	21000	500	50470	100	1	10013855	7000	49.40	2.53	12	0.12	1415.00	27627.00	85400	20230209	-18.15	60200	20230726	16.11	75800	-7.78	20240129	67300	3.86	20240117	78600	-11.07	20230217	60200	16.11	20230726	3.16	N	053800	500	51 억		2218102	N	N	574	N	00	N
89	20240215	090451	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	70500	400	2	0.57	115231300	1636	4.95	70300	70700	70300	91100	49100	70100	70434.78	22.15	0	-150	71166	70632	70166	69632	69166	70600	69600	52	21000	500	50470	100	1	10013855	7060	49.82	2.55	12	0.02	1415.00	27627.00	85400	20230209	-17.45	60200	20230726	17.11	75800	-6.99	20240129	67300	4.75	20240117	78600	-10.31	20230217	60200	17.11	20230726	3.16	N	053800	500	51 억		2218102	N	N	574	N	00	N
90	20240214	160448	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	70100	-100	5	-0.14	2301358900	32860	52.51	70100	70700	69700	91200	49200	70200	70035.02	22.17	0	-6518	71800	71000	70500	69700	69200	71400	70100	52	21000	500	50540	100	1	10013855	7020	49.54	2.54	12	0.33	1415.00	27627.00	85400	20230209	-17.92	60200	20230726	16.45	75800	-7.52	20240129	67300	4.16	20240117	79400	-11.71	20230214	60200	16.45	20230726	3.18	N	053800	500	51 억		2220351	N	N	574	N	00	N
91	20240214	150449	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	70200	0	3	0.00	2005561400	28643	45.77	70100	70700	69700	91200	49200	70200	70019.25	22.17	0	-6623	71800	71000	70500	69700	69200	71400	70100	52	21000	500	50540	100	1	10013855	7030	49.61	2.54	12	0.29	1415.00	27627.00	85400	20230209	-17.80	60200	20230726	16.61	75800	-7.39	20240129	67300	4.31	20240117	79400	-11.59	20230214	60200	16.61	20230726	3.18	N	053800	500	51 억		2220351	N	N	297	N	00	N
92	20240214	140447	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	70300	100	2	0.14	1727034300	24679	39.44	70100	70700	69700	91200	49200	70200	69979.91	22.17	0	-5870	71800	71000	70500	69700	69200	71400	70100	52	21000	500	50540	100	1	10013855	7040	49.68	2.54	12	0.25	1415.00	27627.00	85400	20230209	-17.68	60200	20230726	16.78	75800	-7.26	20240129	67300	4.46	20240117	79400	-11.46	20230214	60200	16.78	20230726	3.18	N	053800	500	51 억		2220351	N	N	297	N	00	N
93	20240214	130449	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	69900	-300	5	-0.43	1577541800	22546	36.03	70100	70700	69700	91200	49200	70200	69969.92	22.17	0	-6140	71800	71000	70500	69700	69200	71400	70100	52	21000	500	50540	100	1	10013855	7000	49.40	2.53	12	0.23	1415.00	27627.00	85400	20230209	-18.15	60200	20230726	16.11	75800	-7.78	20240129	67300	3.86	20240117	79400	-11.96	20230214	60200	16.11	20230726	3.18	N	053800	500	51 억		2220351	N	N	297	N	00	N
94	20240214	120446	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	69900	-300	5	-0.43	1445010100	20650	33.00	70100	70700	69700	91200	49200	70200	69976.28	22.17	0	-6499	71800	71000	70500	69700	69200	71400	70100	52	21000	500	50540	100	1	10013855	7000	49.40	2.53	12	0.21	1415.00	27627.00	85400	20230209	-18.15	60200	20230726	16.11	75800	-7.78	20240129	67300	3.86	20240117	79400	-11.96	20230214	60200	16.11	20230726	3.18	N	053800	500	51 억		2220351	N	N	297	N	00	N
95	20240214	110452	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	69800	-400	5	-0.57	1334020500	19061	30.46	70100	70700	69700	91200	49200	70200	69986.91	22.17	0	-6010	71800	71000	70500	69700	69200	71400	70100	52	21000	500	50540	100	1	10013855	6990	49.33	2.53	12	0.19	1415.00	27627.00	85400	20230209	-18.27	60200	20230726	15.95	75800	-7.92	20240129	67300	3.71	20240117	79400	-12.09	20230214	60200	15.95	20230726	3.18	N	053800	500	51 억		2220351	N	N	297	N	00	N
96	20240214	090443	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	69900	-300	5	-0.43	141835300	2027	3.24	70100	70100	69700	91200	49200	70200	69973.01	22.17	0	-1406	71800	71000	70500	69700	69200	71400	70100	52	21000	500	50540	100	1	10013855	7000	49.40	2.53	12	0.02	1415.00	27627.00	85400	20230209	-18.15	60200	20230726	16.11	75800	-7.78	20240129	67300	3.86	20240117	79400	-11.96	20230214	60200	16.11	20230726	3.18	N	053800	500	51 억		2220351	N	N	297	N	00	N
97	20240213	160445	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	70200	500	2	0.72	4393662300	62263	153.49	70000	71300	70000	90600	48800	69700	70566.35	22.04	0	8854	70566	70132	69766	69332	68966	69950	69150	52	20900	500	50180	100	1	10013855	7030	49.61	2.54	12	0.62	1415.00	27627.00	87200	20230207	-19.50	60200	20230726	16.61	75800	-7.39	20240129	67300	4.31	20240117	80200	-12.47	20230213	60200	16.61	20230726	3.21	N	053800	500	51 억		2206966	N	N	297	N	00	N
98	20240213	150442	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	70200	500	2	0.72	4015803700	56879	140.22	70000	71300	70000	90600	48800	69700	70602.57	22.04	0	9073	70566	70132	69766	69332	68966	69950	69150	52	20900	500	50180	100	1	10013855	7030	49.61	2.54	12	0.57	1415.00	27627.00	87200	20230207	-19.50	60200	20230726	16.61	75800	-7.39	20240129	67300	4.31	20240117	80200	-12.47	20230213	60200	16.61	20230726	3.21	N	053800	500	51 억		2206966	N	N	117	N	00	N
99	20240213	140450	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	70300	600	2	0.86	3830726600	54247	133.73	70000	71300	70000	90600	48800	69700	70616.38	22.04	0	10064	70566	70132	69766	69332	68966	69950	69150	52	20900	500	50180	100	1	10013855	7040	49.68	2.54	12	0.54	1415.00	27627.00	87200	20230207	-19.38	60200	20230726	16.78	75800	-7.26	20240129	67300	4.46	20240117	80200	-12.34	20230213	60200	16.78	20230726	3.21	N	053800	500	51 억		2206966	N	N	117	N	00	N
100	20240213	130444	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	70700	1000	2	1.43	3291836900	46582	114.84	70000	71300	70000	90600	48800	69700	70667.57	22.04	0	11896	70566	70132	69766	69332	68966	69950	69150	52	20900	500	50180	100	1	10013855	7080	49.96	2.56	12	0.47	1415.00	27627.00	87200	20230207	-18.92	60200	20230726	17.44	75800	-6.73	20240129	67300	5.05	20240117	80200	-11.85	20230213	60200	17.44	20230726	3.21	N	053800	500	51 억		2206966	N	N	117	N	00	N
101	20240213	120448	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	71000	1300	2	1.87	2949600400	41745	102.91	70000	71300	70000	90600	48800	69700	70657.57	22.04	0	12958	70566	70132	69766	69332	68966	69950	69150	52	20900	500	50180	100	1	10013855	7110	50.18	2.57	12	0.42	1415.00	27627.00	87200	20230207	-18.58	60200	20230726	17.94	75800	-6.33	20240129	67300	5.50	20240117	80200	-11.47	20230213	60200	17.94	20230726	3.21	N	053800	500	51 억		2206966	N	N	117	N	00	N
102	20240213	110447	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	70800	1100	2	1.58	2363951100	33493	82.57	70000	71100	70000	90600	48800	69700	70580.45	22.04	0	9273	70566	70132	69766	69332	68966	69950	69150	52	20900	500	50180	100	1	10013855	7090	50.04	2.56	12	0.33	1415.00	27627.00	87200	20230207	-18.81	60200	20230726	17.61	75800	-6.60	20240129	67300	5.20	20240117	80200	-11.72	20230213	60200	17.61	20230726	3.21	N	053800	500	51 억		2206966	N	N	117	N	00	N
103	20240213	100404	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	70500	800	2	1.15	1554279800	22063	54.39	70000	70900	70000	90600	48800	69700	70447.35	22.04	0	7868	70566	70132	69766	69332	68966	69950	69150	52	20900	500	50180	100	1	10013855	7060	49.82	2.55	12	0.22	1415.00	27627.00	87200	20230207	-19.15	60200	20230726	17.11	75800	-6.99	20240129	67300	4.75	20240117	80200	-12.09	20230213	60200	17.11	20230726	3.21	N	053800	500	51 억		2206966	N	N	117	N	00	N